Table Data - Nasdaq Emerging Markets Food, Beverage and Tobacco Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Food, Beverage and Tobacco Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4510LMT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQEM4510LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 149.39 |
| 2001-04-02 | 149.39 |
| 2001-04-03 | 146.91 |
| 2001-04-04 | 146.75 |
| 2001-04-05 | 148.97 |
| 2001-04-06 | 148.40 |
| 2001-04-09 | 148.14 |
| 2001-04-10 | 150.23 |
| 2001-04-11 | 151.70 |
| 2001-04-12 | 151.29 |
| 2001-04-13 | . |
| 2001-04-16 | 150.07 |
| 2001-04-17 | 150.91 |
| 2001-04-18 | 152.62 |
| 2001-04-19 | 147.36 |
| 2001-04-20 | 149.64 |
| 2001-04-23 | 149.17 |
| 2001-04-24 | 150.58 |
| 2001-04-25 | 150.18 |
| 2001-04-26 | 152.98 |
| 2001-04-27 | 151.25 |
| 2001-04-30 | 152.03 |
| 2001-05-01 | 152.26 |
| 2001-05-02 | 151.21 |
| 2001-05-03 | 150.17 |
| 2001-05-04 | 150.44 |
| 2001-05-07 | 150.18 |
| 2001-05-08 | 149.98 |
| 2001-05-09 | 150.25 |
| 2001-05-10 | 149.71 |
| 2001-05-11 | 151.29 |
| 2001-05-14 | 151.09 |
| 2001-05-15 | 150.26 |
| 2001-05-16 | 151.44 |
| 2001-05-17 | 155.40 |
| 2001-05-18 | 155.42 |
| 2001-05-21 | 155.69 |
| 2001-05-22 | 156.64 |
| 2001-05-23 | 156.77 |
| 2001-05-24 | 154.60 |
| 2001-05-25 | 153.99 |
| 2001-05-28 | . |
| 2001-05-29 | 153.84 |
| 2001-05-30 | 153.59 |
| 2001-05-31 | 156.04 |
| 2001-06-01 | 155.64 |
| 2001-06-04 | 155.02 |
| 2001-06-05 | 155.40 |
| 2001-06-06 | 157.46 |
| 2001-06-07 | 158.94 |
| 2001-06-08 | 159.25 |
| 2001-06-11 | 159.26 |
| 2001-06-12 | 159.41 |
| 2001-06-13 | 159.36 |
| 2001-06-14 | 159.17 |
| 2001-06-15 | 155.58 |
| 2001-06-18 | 155.23 |
| 2001-06-19 | 154.79 |
| 2001-06-20 | 157.80 |
| 2001-06-21 | 160.26 |
| 2001-06-22 | 160.65 |
| 2001-06-25 | 160.93 |
| 2001-06-26 | 161.03 |
| 2001-06-27 | 161.75 |
| 2001-06-28 | 160.85 |
| 2001-06-29 | 159.99 |
| 2001-07-02 | 162.04 |
| 2001-07-03 | 162.72 |
| 2001-07-04 | . |
| 2001-07-05 | 161.84 |
| 2001-07-06 | 159.28 |
| 2001-07-09 | 159.42 |
| 2001-07-10 | 159.52 |
| 2001-07-11 | 156.58 |
| 2001-07-12 | 157.24 |
| 2001-07-13 | 156.74 |
| 2001-07-16 | 155.68 |
| 2001-07-17 | 155.81 |
| 2001-07-18 | 155.50 |
| 2001-07-19 | 155.59 |
| 2001-07-20 | 155.36 |
| 2001-07-23 | 156.54 |
| 2001-07-24 | 155.36 |
| 2001-07-25 | 155.32 |
| 2001-07-26 | 157.25 |
| 2001-07-27 | 156.92 |
| 2001-07-30 | 159.56 |
| 2001-07-31 | 158.40 |
| 2001-08-01 | 158.32 |
| 2001-08-02 | 161.45 |
| 2001-08-03 | 161.51 |
| 2001-08-06 | 159.91 |
| 2001-08-07 | 159.67 |
| 2001-08-08 | 160.21 |
| 2001-08-09 | 159.98 |
| 2001-08-10 | 159.10 |
| 2001-08-13 | 162.46 |
| 2001-08-14 | 162.63 |
| 2001-08-15 | 162.85 |
| 2001-08-16 | 163.57 |
| 2001-08-17 | 159.68 |
| 2001-08-20 | 158.61 |
| 2001-08-21 | 159.75 |
| 2001-08-22 | 160.85 |
| 2001-08-23 | 161.49 |
| 2001-08-24 | 163.44 |
| 2001-08-27 | 163.46 |
| 2001-08-28 | 162.99 |
| 2001-08-29 | 165.41 |
| 2001-08-30 | 165.63 |
| 2001-08-31 | 165.06 |
| 2001-09-03 | . |
| 2001-09-04 | 162.82 |
| 2001-09-05 | 162.10 |
| 2001-09-06 | 160.83 |
| 2001-09-07 | 159.62 |
| 2001-09-10 | 155.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 142.14 |
| 2001-09-18 | 143.63 |
| 2001-09-19 | 143.38 |
| 2001-09-20 | 139.76 |
| 2001-09-21 | 138.21 |
| 2001-09-24 | 140.94 |
| 2001-09-25 | 142.01 |
| 2001-09-26 | 142.82 |
| 2001-09-27 | 142.83 |
| 2001-09-28 | 142.32 |
| 2001-10-01 | 142.43 |
| 2001-10-02 | 140.35 |
| 2001-10-03 | 140.14 |
| 2001-10-04 | 141.14 |
| 2001-10-05 | 141.77 |
| 2001-10-08 | 141.14 |
| 2001-10-09 | 140.99 |
| 2001-10-10 | 142.02 |
| 2001-10-11 | 143.79 |
| 2001-10-12 | 140.58 |
| 2001-10-15 | 140.94 |
| 2001-10-16 | 142.18 |
| 2001-10-17 | 142.78 |
| 2001-10-18 | 141.88 |
| 2001-10-19 | 142.72 |
| 2001-10-22 | 142.34 |
| 2001-10-23 | 141.16 |
| 2001-10-24 | 143.37 |
| 2001-10-25 | 143.29 |
| 2001-10-26 | 142.14 |
| 2001-10-29 | 142.34 |
| 2001-10-30 | 140.49 |
| 2001-10-31 | 141.05 |
| 2001-11-01 | 140.67 |
| 2001-11-02 | 140.07 |
| 2001-11-05 | 141.25 |
| 2001-11-06 | 141.52 |
| 2001-11-07 | 141.28 |
| 2001-11-08 | 142.01 |
| 2001-11-09 | 141.06 |
| 2001-11-12 | 141.18 |
| 2001-11-13 | 143.21 |
| 2001-11-14 | 145.17 |
| 2001-11-15 | 146.47 |
| 2001-11-16 | 146.01 |
| 2001-11-19 | 146.54 |
| 2001-11-20 | 146.41 |
| 2001-11-21 | 145.61 |
| 2001-11-22 | . |
| 2001-11-23 | 146.26 |
| 2001-11-26 | 146.81 |
| 2001-11-27 | 145.79 |
| 2001-11-28 | 145.65 |
| 2001-11-29 | 144.93 |
| 2001-11-30 | 144.62 |
| 2001-12-03 | 145.53 |
| 2001-12-04 | 146.61 |
| 2001-12-05 | 147.42 |
| 2001-12-06 | 147.73 |
| 2001-12-07 | 148.68 |
| 2001-12-10 | 148.35 |
| 2001-12-11 | 147.52 |
| 2001-12-12 | 148.11 |
| 2001-12-13 | 144.56 |
| 2001-12-14 | 144.95 |
| 2001-12-17 | 147.00 |
| 2001-12-18 | 146.52 |
| 2001-12-19 | 146.13 |
| 2001-12-20 | 144.91 |
| 2001-12-21 | 146.29 |
| 2001-12-24 | 146.31 |
| 2001-12-25 | . |
| 2001-12-26 | 147.32 |
| 2001-12-27 | 146.57 |
| 2001-12-28 | 147.23 |
| 2001-12-31 | 146.64 |
| 2002-01-01 | . |
| 2002-01-02 | 147.57 |
| 2002-01-03 | 149.93 |
| 2002-01-04 | 150.80 |
| 2002-01-07 | 150.19 |
| 2002-01-08 | 151.72 |
| 2002-01-09 | 151.56 |
| 2002-01-10 | 151.50 |
| 2002-01-11 | 150.87 |
| 2002-01-14 | 150.69 |
| 2002-01-15 | 152.78 |
| 2002-01-16 | 152.68 |
| 2002-01-17 | 154.83 |
| 2002-01-18 | 154.40 |
| 2002-01-21 | . |
| 2002-01-22 | 154.09 |
| 2002-01-23 | 155.58 |
| 2002-01-24 | 155.84 |
| 2002-01-25 | 156.30 |
| 2002-01-28 | 156.67 |
| 2002-01-29 | 155.30 |
| 2002-01-30 | 153.82 |
| 2002-01-31 | 156.59 |
| 2002-02-01 | 157.06 |
| 2002-02-04 | 156.29 |
| 2002-02-05 | 156.26 |
| 2002-02-06 | 157.10 |
| 2002-02-07 | 155.99 |
| 2002-02-08 | 155.29 |
| 2002-02-11 | 154.33 |
| 2002-02-12 | 155.12 |
| 2002-02-13 | 155.57 |
| 2002-02-14 | 155.77 |
| 2002-02-15 | 156.43 |
| 2002-02-18 | . |
| 2002-02-19 | 154.57 |
| 2002-02-20 | 154.27 |
| 2002-02-21 | 153.74 |
| 2002-02-22 | 152.61 |
| 2002-02-25 | 152.29 |
| 2002-02-26 | 153.36 |
| 2002-02-27 | 156.13 |
| 2002-02-28 | 156.29 |
| 2002-03-01 | 158.88 |
| 2002-03-04 | 161.91 |
| 2002-03-05 | 161.89 |
| 2002-03-06 | 164.61 |
| 2002-03-07 | 165.04 |
| 2002-03-08 | 166.41 |
| 2002-03-11 | 167.61 |
| 2002-03-12 | 168.32 |
| 2002-03-13 | 168.52 |
| 2002-03-14 | 167.66 |
| 2002-03-15 | 168.04 |
| 2002-03-18 | 169.99 |
| 2002-03-19 | 171.47 |
| 2002-03-20 | 172.17 |
| 2002-03-21 | 172.19 |
| 2002-03-22 | 174.05 |
| 2002-03-25 | 173.50 |
| 2002-03-26 | 173.42 |
| 2002-03-27 | 173.84 |
| 2002-03-28 | 174.30 |
| 2002-03-29 | . |
| 2002-04-01 | 174.00 |
| 2002-04-02 | 173.90 |
| 2002-04-03 | 172.93 |
| 2002-04-04 | 173.49 |
| 2002-04-05 | 175.04 |
| 2002-04-08 | 176.00 |
| 2002-04-09 | 176.21 |
| 2002-04-10 | 178.61 |
| 2002-04-11 | 178.36 |
| 2002-04-12 | 179.48 |
| 2002-04-15 | 179.72 |
| 2002-04-16 | 180.68 |
| 2002-04-17 | 181.94 |
| 2002-04-18 | 180.50 |
| 2002-04-19 | 180.10 |
| 2002-04-22 | 179.79 |
| 2002-04-23 | 179.58 |
| 2002-04-24 | 180.49 |
| 2002-04-25 | 180.08 |
| 2002-04-26 | 181.12 |
| 2002-04-29 | 180.19 |
| 2002-04-30 | 179.97 |
| 2002-05-01 | 179.19 |
| 2002-05-02 | 182.12 |
| 2002-05-03 | 180.31 |
| 2002-05-06 | 180.94 |
| 2002-05-07 | 179.95 |
| 2002-05-08 | 182.05 |
| 2002-05-09 | 178.54 |
| 2002-05-10 | 176.82 |
| 2002-05-13 | 177.41 |
| 2002-05-14 | 177.55 |
| 2002-05-15 | 177.62 |
| 2002-05-16 | 177.34 |
| 2002-05-17 | 177.76 |
| 2002-05-20 | 176.41 |
| 2002-05-21 | 175.66 |
| 2002-05-22 | 175.93 |
| 2002-05-23 | 176.95 |
| 2002-05-24 | 177.86 |
| 2002-05-27 | . |
| 2002-05-28 | 176.79 |
| 2002-05-29 | 176.10 |
| 2002-05-30 | 175.27 |
| 2002-05-31 | 172.78 |
| 2002-06-03 | 174.12 |
| 2002-06-04 | 174.41 |
| 2002-06-05 | 173.32 |
| 2002-06-06 | 170.44 |
| 2002-06-07 | 169.81 |
| 2002-06-10 | 171.44 |
| 2002-06-11 | 170.43 |
| 2002-06-12 | 168.80 |
| 2002-06-13 | 169.09 |
| 2002-06-14 | 168.76 |
| 2002-06-17 | 169.35 |
| 2002-06-18 | 168.21 |
| 2002-06-19 | 165.55 |
| 2002-06-20 | 162.32 |
| 2002-06-21 | 159.56 |
| 2002-06-24 | 158.30 |
| 2002-06-25 | 159.56 |
| 2002-06-26 | 155.45 |
| 2002-06-27 | 158.03 |
| 2002-06-28 | 161.10 |
| 2002-07-01 | 161.28 |
| 2002-07-02 | 159.90 |
| 2002-07-03 | 159.51 |
| 2002-07-04 | . |
| 2002-07-05 | 162.24 |
| 2002-07-08 | 162.82 |
| 2002-07-09 | 162.35 |
| 2002-07-10 | 163.14 |
| 2002-07-11 | 161.45 |
| 2002-07-12 | 163.08 |
| 2002-07-15 | 160.85 |
| 2002-07-16 | 161.12 |
| 2002-07-17 | 162.02 |
| 2002-07-18 | 163.51 |
| 2002-07-19 | 161.88 |
| 2002-07-22 | 159.72 |
| 2002-07-23 | 156.89 |
| 2002-07-24 | 156.76 |
| 2002-07-25 | 156.05 |
| 2002-07-26 | 151.64 |
| 2002-07-29 | 153.82 |
| 2002-07-30 | 153.00 |
| 2002-07-31 | 151.63 |
| 2002-08-01 | 150.42 |
| 2002-08-02 | 150.95 |
| 2002-08-05 | 148.17 |
| 2002-08-06 | 148.78 |
| 2002-08-07 | 151.03 |
| 2002-08-08 | 155.10 |
| 2002-08-09 | 153.96 |
| 2002-08-12 | 153.07 |
| 2002-08-13 | 151.80 |
| 2002-08-14 | 154.10 |
| 2002-08-15 | 154.96 |
| 2002-08-16 | 156.20 |
| 2002-08-19 | 158.22 |
| 2002-08-20 | 158.04 |
| 2002-08-21 | 158.35 |
| 2002-08-22 | 157.40 |
| 2002-08-23 | 156.65 |
| 2002-08-26 | 157.68 |
| 2002-08-27 | 156.68 |
| 2002-08-28 | 155.39 |
| 2002-08-29 | 154.59 |
| 2002-08-30 | 155.45 |
| 2002-09-02 | . |
| 2002-09-03 | 153.21 |
| 2002-09-04 | 153.29 |
| 2002-09-05 | 152.65 |
| 2002-09-06 | 152.91 |
| 2002-09-09 | 153.44 |
| 2002-09-10 | 153.32 |
| 2002-09-11 | 153.91 |
| 2002-09-12 | 153.42 |
| 2002-09-13 | 152.41 |
| 2002-09-16 | 151.66 |
| 2002-09-17 | 151.37 |
| 2002-09-18 | 148.84 |
| 2002-09-19 | 146.59 |
| 2002-09-20 | 145.57 |
| 2002-09-23 | 144.11 |
| 2002-09-24 | 144.41 |
| 2002-09-25 | 143.54 |
| 2002-09-26 | 145.68 |
| 2002-09-27 | 145.12 |
| 2002-09-30 | 144.09 |
| 2002-10-01 | 146.80 |
| 2002-10-02 | 147.69 |
| 2002-10-03 | 147.64 |
| 2002-10-04 | 146.83 |
| 2002-10-07 | 145.17 |
| 2002-10-08 | 145.04 |
| 2002-10-09 | 143.51 |
| 2002-10-10 | 141.65 |
| 2002-10-11 | 142.36 |
| 2002-10-14 | 141.62 |
| 2002-10-15 | 143.91 |
| 2002-10-16 | 142.77 |
| 2002-10-17 | 145.23 |
| 2002-10-18 | 146.99 |
| 2002-10-21 | 147.71 |
| 2002-10-22 | 146.38 |
| 2002-10-23 | 146.94 |
| 2002-10-24 | 148.15 |
| 2002-10-25 | 148.99 |
| 2002-10-28 | 149.20 |
| 2002-10-29 | 147.04 |
| 2002-10-30 | 147.17 |
| 2002-10-31 | 148.57 |
| 2002-11-01 | 148.73 |
| 2002-11-04 | 148.80 |
| 2002-11-05 | 147.36 |
| 2002-11-06 | 148.29 |
| 2002-11-07 | 148.55 |
| 2002-11-08 | 148.54 |
| 2002-11-11 | 148.08 |
| 2002-11-12 | 147.49 |
| 2002-11-13 | 146.55 |
| 2002-11-14 | 148.56 |
| 2002-11-15 | 147.54 |
| 2002-11-18 | 147.50 |
| 2002-11-19 | 145.07 |
| 2002-11-20 | 146.18 |
| 2002-11-21 | 146.92 |
| 2002-11-22 | 145.91 |
| 2002-11-25 | 148.12 |
| 2002-11-26 | 147.90 |
| 2002-11-27 | 150.15 |
| 2002-11-28 | . |
| 2002-11-29 | 151.64 |
| 2002-12-02 | 151.57 |
| 2002-12-03 | 149.87 |
| 2002-12-04 | 149.93 |
| 2002-12-05 | 149.22 |
| 2002-12-06 | 148.70 |
| 2002-12-09 | 149.32 |
| 2002-12-10 | 149.87 |
| 2002-12-11 | 150.02 |
| 2002-12-12 | 150.33 |
| 2002-12-13 | 150.78 |
| 2002-12-16 | 151.33 |
| 2002-12-17 | 151.18 |
| 2002-12-18 | 151.41 |
| 2002-12-19 | 152.52 |
| 2002-12-20 | 153.18 |
| 2002-12-23 | 153.42 |
| 2002-12-24 | 152.92 |
| 2002-12-25 | . |
| 2002-12-26 | 153.10 |
| 2002-12-27 | 152.61 |
| 2002-12-30 | 152.81 |
| 2002-12-31 | 153.17 |
| 2003-01-01 | . |
| 2003-01-02 | 153.59 |
| 2003-01-03 | 153.65 |
| 2003-01-06 | 153.07 |
| 2003-01-07 | 152.15 |
| 2003-01-08 | 152.66 |
| 2003-01-09 | 153.09 |
| 2003-01-10 | 153.29 |
| 2003-01-13 | 151.10 |
| 2003-01-14 | 150.92 |
| 2003-01-15 | 152.43 |
| 2003-01-16 | 151.11 |
| 2003-01-17 | 148.78 |
| 2003-01-20 | . |
| 2003-01-21 | 146.74 |
| 2003-01-22 | 144.97 |
| 2003-01-23 | 146.56 |
| 2003-01-24 | 144.64 |
| 2003-01-27 | 141.84 |
| 2003-01-28 | 141.41 |
| 2003-01-29 | 142.00 |
| 2003-01-30 | 141.86 |
| 2003-01-31 | 142.32 |
| 2003-02-03 | 143.83 |
| 2003-02-04 | 143.31 |
| 2003-02-05 | 144.04 |
| 2003-02-06 | 142.12 |
| 2003-02-07 | 140.91 |
| 2003-02-10 | 139.41 |
| 2003-02-11 | 139.46 |
| 2003-02-12 | 139.79 |
| 2003-02-13 | 138.60 |
| 2003-02-14 | 138.95 |
| 2003-02-17 | . |
| 2003-02-18 | 141.46 |
| 2003-02-19 | 141.34 |
| 2003-02-20 | 141.56 |
| 2003-02-21 | 141.80 |
| 2003-02-24 | 140.97 |
| 2003-02-25 | 139.27 |
| 2003-02-26 | 140.08 |
| 2003-02-27 | 139.81 |
| 2003-02-28 | 140.22 |
| 2003-03-03 | 141.25 |
| 2003-03-04 | 139.76 |
| 2003-03-05 | 138.76 |
| 2003-03-06 | 137.99 |
| 2003-03-07 | 139.07 |
| 2003-03-10 | 137.02 |
| 2003-03-11 | 136.39 |
| 2003-03-12 | 136.90 |
| 2003-03-13 | 139.06 |
| 2003-03-14 | 141.13 |
| 2003-03-17 | 140.14 |
| 2003-03-18 | 142.77 |
| 2003-03-19 | 142.19 |
| 2003-03-20 | 142.36 |
| 2003-03-21 | 143.43 |
| 2003-03-24 | 141.71 |
| 2003-03-25 | 142.10 |
| 2003-03-26 | 142.59 |
| 2003-03-27 | 141.68 |
| 2003-03-28 | 142.65 |
| 2003-03-31 | 141.37 |
| 2003-04-01 | 142.79 |
| 2003-04-02 | 144.74 |
| 2003-04-03 | 144.61 |
| 2003-04-04 | 145.65 |
| 2003-04-07 | 146.58 |
| 2003-04-08 | 145.73 |
| 2003-04-09 | 145.61 |
| 2003-04-10 | 146.63 |
| 2003-04-11 | 146.77 |
| 2003-04-14 | 148.78 |
| 2003-04-15 | 149.95 |
| 2003-04-16 | 148.99 |
| 2003-04-17 | 150.46 |
| 2003-04-18 | . |
| 2003-04-21 | 150.47 |
| 2003-04-22 | 151.45 |
| 2003-04-23 | 152.61 |
| 2003-04-24 | 153.01 |
| 2003-04-25 | 152.87 |
| 2003-04-28 | 153.50 |
| 2003-04-29 | 154.67 |
| 2003-04-30 | 155.38 |
| 2003-05-01 | 155.50 |
| 2003-05-02 | 156.32 |
| 2003-05-05 | 157.66 |
| 2003-05-06 | 156.76 |
| 2003-05-07 | 158.78 |
| 2003-05-08 | 157.79 |
| 2003-05-09 | 160.08 |
| 2003-05-12 | 159.56 |
| 2003-05-13 | 160.17 |
| 2003-05-14 | 159.14 |
| 2003-05-15 | 157.82 |
| 2003-05-16 | 156.11 |
| 2003-05-19 | 154.73 |
| 2003-05-20 | 154.51 |
| 2003-05-21 | 155.67 |
| 2003-05-22 | 157.15 |
| 2003-05-23 | 159.43 |
| 2003-05-26 | . |
| 2003-05-27 | 158.08 |
| 2003-05-28 | 158.87 |
| 2003-05-29 | 160.17 |
| 2003-05-30 | 159.61 |
| 2003-06-02 | 159.93 |
| 2003-06-03 | 160.53 |
| 2003-06-04 | 160.69 |
| 2003-06-05 | 159.31 |
| 2003-06-06 | 160.30 |
| 2003-06-09 | 158.18 |
| 2003-06-10 | 159.00 |
| 2003-06-11 | 160.16 |
| 2003-06-12 | 161.96 |
| 2003-06-13 | 160.61 |
| 2003-06-16 | 162.15 |
| 2003-06-17 | 163.43 |
| 2003-06-18 | 162.06 |
| 2003-06-19 | 162.34 |
| 2003-06-20 | 162.24 |
| 2003-06-23 | 161.70 |
| 2003-06-24 | 162.36 |
| 2003-06-25 | 163.21 |
| 2003-06-26 | 162.22 |
| 2003-06-27 | 163.19 |
| 2003-06-30 | 163.01 |
| 2003-07-01 | 164.34 |
| 2003-07-02 | 165.37 |
| 2003-07-03 | 166.60 |
| 2003-07-04 | . |
| 2003-07-07 | 166.87 |
| 2003-07-08 | 165.46 |
| 2003-07-09 | 165.45 |
| 2003-07-10 | 165.77 |
| 2003-07-11 | 165.05 |
| 2003-07-14 | 166.16 |
| 2003-07-15 | 164.85 |
| 2003-07-16 | 163.06 |
| 2003-07-17 | 162.74 |
| 2003-07-18 | 162.50 |
| 2003-07-21 | 163.31 |
| 2003-07-22 | 163.54 |
| 2003-07-23 | 164.16 |
| 2003-07-24 | 163.54 |
| 2003-07-25 | 164.52 |
| 2003-07-28 | 164.63 |
| 2003-07-29 | 164.41 |
| 2003-07-30 | 164.68 |
| 2003-07-31 | 165.69 |
| 2003-08-01 | 163.54 |
| 2003-08-04 | 161.90 |
| 2003-08-05 | 161.41 |
| 2003-08-06 | 161.65 |
| 2003-08-07 | 163.16 |
| 2003-08-08 | 163.37 |
| 2003-08-11 | 163.64 |
| 2003-08-12 | 162.87 |
| 2003-08-13 | 161.49 |
| 2003-08-14 | 162.22 |
| 2003-08-15 | 162.43 |
| 2003-08-18 | 164.25 |
| 2003-08-19 | 163.89 |
| 2003-08-20 | 164.67 |
| 2003-08-21 | 165.21 |
| 2003-08-22 | 165.33 |
| 2003-08-25 | 164.27 |
| 2003-08-26 | 163.03 |
| 2003-08-27 | 164.29 |
| 2003-08-28 | 164.66 |
| 2003-08-29 | 165.83 |
| 2003-09-01 | . |
| 2003-09-02 | 168.00 |
| 2003-09-03 | 169.82 |
| 2003-09-04 | 170.22 |
| 2003-09-05 | 170.79 |
| 2003-09-08 | 170.97 |
| 2003-09-09 | 168.09 |
| 2003-09-10 | 168.61 |
| 2003-09-11 | 168.79 |
| 2003-09-12 | 168.36 |
| 2003-09-15 | 168.03 |
| 2003-09-16 | 167.82 |
| 2003-09-17 | 168.49 |
| 2003-09-18 | 169.81 |
| 2003-09-19 | 169.76 |
| 2003-09-22 | 170.48 |
| 2003-09-23 | 171.06 |
| 2003-09-24 | 170.07 |
| 2003-09-25 | 169.04 |
| 2003-09-26 | 169.39 |
| 2003-09-29 | 169.10 |
| 2003-09-30 | 170.54 |
| 2003-10-01 | 172.34 |
| 2003-10-02 | 172.73 |
| 2003-10-03 | 172.14 |
| 2003-10-06 | 173.99 |
| 2003-10-07 | 174.27 |
| 2003-10-08 | 174.48 |
| 2003-10-09 | 176.78 |
| 2003-10-10 | 177.48 |
| 2003-10-13 | 179.24 |
| 2003-10-14 | 177.44 |
| 2003-10-15 | 177.83 |
| 2003-10-16 | 177.53 |
| 2003-10-17 | 175.01 |
| 2003-10-20 | 175.90 |
| 2003-10-21 | 176.91 |
| 2003-10-22 | 176.42 |
| 2003-10-23 | 176.71 |
| 2003-10-24 | 176.01 |
| 2003-10-27 | 176.04 |
| 2003-10-28 | 177.18 |
| 2003-10-29 | 176.46 |
| 2003-10-30 | 176.74 |
| 2003-10-31 | 176.98 |
| 2003-11-03 | 179.35 |
| 2003-11-04 | 179.57 |
| 2003-11-05 | 179.52 |
| 2003-11-06 | 177.75 |
| 2003-11-07 | 178.80 |
| 2003-11-10 | 178.26 |
| 2003-11-11 | 179.13 |
| 2003-11-12 | 180.27 |
| 2003-11-13 | 181.55 |
| 2003-11-14 | 183.03 |
| 2003-11-17 | 180.94 |
| 2003-11-18 | 181.09 |
| 2003-11-19 | 179.56 |
| 2003-11-20 | 180.30 |
| 2003-11-21 | 181.29 |
| 2003-11-24 | 179.48 |
| 2003-11-25 | 179.91 |
| 2003-11-26 | 180.70 |
| 2003-11-27 | . |
| 2003-11-28 | 182.42 |
| 2003-12-01 | 184.41 |
| 2003-12-02 | 184.07 |
| 2003-12-03 | 185.15 |
| 2003-12-04 | 184.72 |
| 2003-12-05 | 185.53 |
| 2003-12-08 | 185.03 |
| 2003-12-09 | 185.63 |
| 2003-12-10 | 183.74 |
| 2003-12-11 | 184.59 |
| 2003-12-12 | 184.68 |
| 2003-12-15 | 184.13 |
| 2003-12-16 | 183.31 |
| 2003-12-17 | 183.29 |
| 2003-12-18 | 183.89 |
| 2003-12-19 | 183.65 |
| 2003-12-22 | 185.07 |
| 2003-12-23 | 187.61 |
| 2003-12-24 | 188.41 |
| 2003-12-25 | . |
| 2003-12-26 | 188.76 |
| 2003-12-29 | 190.50 |
| 2003-12-30 | 192.28 |
| 2003-12-31 | 191.96 |
| 2004-01-01 | . |
| 2004-01-02 | 193.93 |
| 2004-01-05 | 200.76 |
| 2004-01-06 | 201.01 |
| 2004-01-07 | 202.60 |
| 2004-01-08 | 202.57 |
| 2004-01-09 | 203.12 |
| 2004-01-12 | 203.39 |
| 2004-01-13 | 204.11 |
| 2004-01-14 | 203.13 |
| 2004-01-15 | 201.79 |
| 2004-01-16 | 201.58 |
| 2004-01-19 | . |
| 2004-01-20 | 203.50 |
| 2004-01-21 | 202.61 |
| 2004-01-22 | 203.10 |
| 2004-01-23 | 204.29 |
| 2004-01-26 | 204.70 |
| 2004-01-27 | 204.51 |
| 2004-01-28 | 201.63 |
| 2004-01-29 | 197.46 |
| 2004-01-30 | 198.90 |
| 2004-02-02 | 200.86 |
| 2004-02-03 | 200.77 |
| 2004-02-04 | 200.36 |
| 2004-02-05 | 198.81 |
| 2004-02-06 | 201.60 |
| 2004-02-09 | 203.44 |
| 2004-02-10 | 204.03 |
| 2004-02-11 | 205.24 |
| 2004-02-12 | 207.46 |
| 2004-02-13 | 208.12 |
| 2004-02-16 | . |
| 2004-02-17 | 209.78 |
| 2004-02-18 | 211.68 |
| 2004-02-19 | 210.07 |
| 2004-02-20 | 208.26 |
| 2004-02-23 | 208.10 |
| 2004-02-24 | 208.64 |
| 2004-02-25 | 210.67 |
| 2004-02-26 | 214.10 |
| 2004-02-27 | 215.81 |
| 2004-03-01 | 220.85 |
| 2004-03-02 | 220.25 |
| 2004-03-03 | 213.60 |
| 2004-03-04 | 213.02 |
| 2004-03-05 | 212.19 |
| 2004-03-08 | 211.05 |
| 2004-03-09 | 209.27 |
| 2004-03-10 | 206.38 |
| 2004-03-11 | 204.56 |
| 2004-03-12 | 204.74 |
| 2004-03-15 | 203.99 |
| 2004-03-16 | 205.84 |
| 2004-03-17 | 208.25 |
| 2004-03-18 | 210.17 |
| 2004-03-19 | 212.00 |
| 2004-03-22 | 210.14 |
| 2004-03-23 | 209.15 |
| 2004-03-24 | 209.16 |
| 2004-03-25 | 209.52 |
| 2004-03-26 | 211.10 |
| 2004-03-29 | 210.69 |
| 2004-03-30 | 212.70 |
| 2004-03-31 | 214.77 |
| 2004-04-01 | 215.57 |
| 2004-04-02 | 216.14 |
| 2004-04-05 | 216.08 |
| 2004-04-06 | 214.70 |
| 2004-04-07 | 214.43 |
| 2004-04-08 | 214.34 |
| 2004-04-09 | . |
| 2004-04-12 | 214.13 |
| 2004-04-13 | 211.86 |
| 2004-04-14 | 208.96 |
| 2004-04-15 | 208.43 |
| 2004-04-16 | 209.37 |
| 2004-04-19 | 209.01 |
| 2004-04-20 | 209.36 |
| 2004-04-21 | 208.21 |
| 2004-04-22 | 207.98 |
| 2004-04-23 | 209.35 |
| 2004-04-26 | 208.32 |
| 2004-04-27 | 208.81 |
| 2004-04-28 | 204.68 |
| 2004-04-29 | 201.22 |
| 2004-04-30 | 199.09 |
| 2004-05-03 | 199.42 |
| 2004-05-04 | 201.14 |
| 2004-05-05 | 200.34 |
| 2004-05-06 | 197.34 |
| 2004-05-07 | 198.94 |
| 2004-05-10 | 189.00 |
| 2004-05-11 | 190.23 |
| 2004-05-12 | 191.56 |
| 2004-05-13 | 191.45 |
| 2004-05-14 | 191.64 |
| 2004-05-17 | 188.63 |
| 2004-05-18 | 188.90 |
| 2004-05-19 | 190.85 |
| 2004-05-20 | 188.03 |
| 2004-05-21 | 188.36 |
| 2004-05-24 | 187.71 |
| 2004-05-25 | 189.68 |
| 2004-05-26 | 191.17 |
| 2004-05-27 | 194.14 |
| 2004-05-28 | 195.85 |
| 2004-05-31 | . |
| 2004-06-01 | 194.59 |
| 2004-06-02 | 194.27 |
| 2004-06-03 | 192.46 |
| 2004-06-04 | 193.64 |
| 2004-06-07 | 196.82 |
| 2004-06-08 | 196.93 |
| 2004-06-09 | 196.68 |
| 2004-06-10 | 196.72 |
| 2004-06-11 | . |
| 2004-06-14 | 192.80 |
| 2004-06-15 | 193.46 |
| 2004-06-16 | 193.33 |
| 2004-06-17 | 194.48 |
| 2004-06-18 | 195.62 |
| 2004-06-21 | 196.63 |
| 2004-06-22 | 196.74 |
| 2004-06-23 | 197.67 |
| 2004-06-24 | 199.78 |
| 2004-06-25 | 199.92 |
| 2004-06-28 | 199.75 |
| 2004-06-29 | 198.86 |
| 2004-06-30 | 199.61 |
| 2004-07-01 | 200.81 |
| 2004-07-02 | 201.17 |
| 2004-07-05 | . |
| 2004-07-06 | 200.46 |
| 2004-07-07 | 202.87 |
| 2004-07-08 | 200.95 |
| 2004-07-09 | 202.51 |
| 2004-07-12 | 202.73 |
| 2004-07-13 | 202.32 |
| 2004-07-14 | 201.10 |
| 2004-07-15 | 200.58 |
| 2004-07-16 | 201.53 |
| 2004-07-19 | 202.52 |
| 2004-07-20 | 201.95 |
| 2004-07-21 | 201.09 |
| 2004-07-22 | 200.22 |
| 2004-07-23 | 198.74 |
| 2004-07-26 | 196.93 |
| 2004-07-27 | 196.84 |
| 2004-07-28 | 198.21 |
| 2004-07-29 | 198.22 |
| 2004-07-30 | 200.25 |
| 2004-08-02 | 199.33 |
| 2004-08-03 | 200.00 |
| 2004-08-04 | 199.04 |
| 2004-08-05 | 197.95 |
| 2004-08-06 | 196.91 |
| 2004-08-09 | 197.74 |
| 2004-08-10 | 197.96 |
| 2004-08-11 | 197.49 |
| 2004-08-12 | 197.45 |
| 2004-08-13 | 197.77 |
| 2004-08-16 | 197.60 |
| 2004-08-17 | 198.08 |
| 2004-08-18 | 198.76 |
| 2004-08-19 | 199.89 |
| 2004-08-20 | 200.38 |
| 2004-08-23 | 200.12 |
| 2004-08-24 | 199.56 |
| 2004-08-25 | 199.80 |
| 2004-08-26 | 200.96 |
| 2004-08-27 | 201.49 |
| 2004-08-30 | 202.22 |
| 2004-08-31 | 203.83 |
| 2004-09-01 | 203.66 |
| 2004-09-02 | 204.69 |
| 2004-09-03 | 203.32 |
| 2004-09-06 | . |
| 2004-09-07 | 203.99 |
| 2004-09-08 | 203.02 |
| 2004-09-09 | 202.80 |
| 2004-09-10 | 204.08 |
| 2004-09-13 | 205.88 |
| 2004-09-14 | 206.76 |
| 2004-09-15 | 206.16 |
| 2004-09-16 | 207.47 |
| 2004-09-17 | 207.85 |
| 2004-09-20 | 209.45 |
| 2004-09-21 | 210.80 |
| 2004-09-22 | 209.18 |
| 2004-09-23 | 209.83 |
| 2004-09-24 | 209.95 |
| 2004-09-27 | 208.90 |
| 2004-09-28 | 209.74 |
| 2004-09-29 | 209.60 |
| 2004-09-30 | 210.60 |
| 2004-10-01 | 214.02 |
| 2004-10-04 | 216.02 |
| 2004-10-05 | 215.13 |
| 2004-10-06 | 215.63 |
| 2004-10-07 | 215.76 |
| 2004-10-08 | 216.46 |
| 2004-10-11 | 217.10 |
| 2004-10-12 | 215.71 |
| 2004-10-13 | 215.06 |
| 2004-10-14 | 213.74 |
| 2004-10-15 | 214.08 |
| 2004-10-18 | 214.64 |
| 2004-10-19 | 215.52 |
| 2004-10-20 | 214.48 |
| 2004-10-21 | 215.26 |
| 2004-10-22 | 216.17 |
| 2004-10-25 | 214.70 |
| 2004-10-26 | 214.70 |
| 2004-10-27 | 216.96 |
| 2004-10-28 | 219.43 |
| 2004-10-29 | 221.43 |
| 2004-11-01 | 222.23 |
| 2004-11-02 | 223.44 |
| 2004-11-03 | 226.62 |
| 2004-11-04 | 226.38 |
| 2004-11-05 | 226.36 |
| 2004-11-08 | 225.14 |
| 2004-11-09 | 225.28 |
| 2004-11-10 | 226.69 |
| 2004-11-11 | 226.50 |
| 2004-11-12 | 227.12 |
| 2004-11-15 | 228.21 |
| 2004-11-16 | 228.11 |
| 2004-11-17 | 230.79 |
| 2004-11-18 | 229.26 |
| 2004-11-19 | 226.92 |
| 2004-11-22 | 227.72 |
| 2004-11-23 | 228.24 |
| 2004-11-24 | 230.27 |
| 2004-11-25 | . |
| 2004-11-26 | 233.61 |
| 2004-11-29 | 235.55 |
| 2004-11-30 | 236.19 |
| 2004-12-01 | 236.45 |
| 2004-12-02 | 238.15 |
| 2004-12-03 | 238.58 |
| 2004-12-06 | 241.06 |
| 2004-12-07 | 240.99 |
| 2004-12-08 | 239.97 |
| 2004-12-09 | 238.14 |
| 2004-12-10 | 238.66 |
| 2004-12-13 | 240.20 |
| 2004-12-14 | 241.21 |
| 2004-12-15 | 242.56 |
| 2004-12-16 | 243.40 |
| 2004-12-17 | 242.98 |
| 2004-12-20 | 245.26 |
| 2004-12-21 | 246.14 |
| 2004-12-22 | 245.84 |
| 2004-12-23 | 246.94 |
| 2004-12-24 | . |
| 2004-12-27 | 247.15 |
| 2004-12-28 | 247.68 |
| 2004-12-29 | 250.34 |
| 2004-12-30 | 251.43 |
| 2004-12-31 | 251.75 |
| 2005-01-03 | 253.41 |
| 2005-01-04 | 249.25 |
| 2005-01-05 | 247.35 |
| 2005-01-06 | 244.20 |
| 2005-01-07 | 242.96 |
| 2005-01-10 | 243.34 |
| 2005-01-11 | 242.30 |
| 2005-01-12 | 243.55 |
| 2005-01-13 | 244.80 |
| 2005-01-14 | 246.75 |
| 2005-01-17 | . |
| 2005-01-18 | 246.39 |
| 2005-01-19 | 246.70 |
| 2005-01-20 | 242.61 |
| 2005-01-21 | 243.36 |
| 2005-01-24 | 244.76 |
| 2005-01-25 | 244.00 |
| 2005-01-26 | 244.79 |
| 2005-01-27 | 243.53 |
#2005-01-28| 244.53
#2005-01-31| 247.21
#2005-02-01| 248.98
#2005-02-02| 249.82
#2005-02-03| 251.31
#2005-02-04| 254.17
#2005-02-07| 254.76
#2005-02-08| 252.92
#2005-02-09| 254.87
#2005-02-10| 255.89
#2005-02-11| 257.41
#2005-02-14| 258.56
#2005-02-15| 259.87
#2005-02-16| 258.81
#2005-02-17| 260.95
#2005-02-18| 261.52
#2005-02-21| .
#2005-02-22| 262.78
#2005-02-23| 263.85
#2005-02-24| 267.34
#2005-02-25| 267.67
#2005-02-28| 267.73
#2005-03-01| 270.17
#2005-03-02| 267.91
#2005-03-03| 267.75
#2005-03-04| 269.33
#2005-03-07| 270.63
#2005-03-08| 271.29
#2005-03-09| 270.04
#2005-03-10| 265.68
#2005-03-11| 267.41
#2005-03-14| 262.31
#2005-03-15| 258.27
#2005-03-16| 258.81
#2005-03-17| 259.08
#2005-03-18| 259.49
#2005-03-21| 257.42
#2005-03-22| 258.40
#2005-03-23| 253.07
#2005-03-24| 253.85
#2005-03-25| .
#2005-03-28| 252.84
#2005-03-29| 249.69
#2005-03-30| 252.06
#2005-03-31| 254.83
#2005-04-01| 255.43
#2005-04-04| 252.07
#2005-04-05| 249.15
#2005-04-06| 250.31
#2005-04-07| 252.52
#2005-04-08| 252.56
#2005-04-11| 252.47
#2005-04-12| 252.23
#2005-04-13| 253.21
#2005-04-14| 248.60
#2005-04-15| 245.17
#2005-04-18| 242.54
#2005-04-19| 246.33
#2005-04-20| 246.87
#2005-04-21| 249.06
#2005-04-22| 248.97
#2005-04-25| 250.81
#2005-04-26| 252.90
#2005-04-27| 251.23
#2005-04-28| 248.44
#2005-04-29| 249.87
#2005-05-02| 251.19
#2005-05-03| 252.42
#2005-05-04| 258.38
#2005-05-05| 258.81
#2005-05-06| 259.12
#2005-05-09| 257.48
#2005-05-10| 256.65
#2005-05-11| 255.97
#2005-05-12| 255.11
#2005-05-13| 254.86
#2005-05-16| 254.66
#2005-05-17| 252.99
#2005-05-18| 255.49
#2005-05-19| 257.70
#2005-05-20| 257.51
#2005-05-23| 258.01
#2005-05-24| 257.32
#2005-05-25| 257.62
#2005-05-26| 258.22
#2005-05-27| 259.95
#2005-05-30| .
#2005-05-31| 258.34
#2005-06-01| 261.20
#2005-06-02| 264.12
#2005-06-03| 264.89
#2005-06-06| 261.96
#2005-06-07| 262.33
#2005-06-08| 263.48
#2005-06-09| 263.98
#2005-06-10| 265.21
#2005-06-13| 266.73
#2005-06-14| 268.86
#2005-06-15| 271.23
#2005-06-16| 273.92
#2005-06-17| 274.51
#2005-06-20| 272.71
#2005-06-21| 273.57
#2005-06-22| 275.76
#2005-06-23| 276.24
#2005-06-24| 274.86
#2005-06-27| 275.45
#2005-06-28| 275.99
#2005-06-29| 277.03
#2005-06-30| 275.98
#2005-07-01| 278.00
#2005-07-04| .
#2005-07-05| 276.78
#2005-07-06| 277.97
#2005-07-07| 279.15
#2005-07-08| 280.02
#2005-07-11| 281.22
#2005-07-12| 284.61
#2005-07-13| 282.76
#2005-07-14| 286.25
#2005-07-15| 284.96
#2005-07-18| 285.93
#2005-07-19| 288.37
#2005-07-20| 288.35
#2005-07-21| 290.38
#2005-07-22| 291.82
#2005-07-25| 289.03
#2005-07-26| 286.02
#2005-07-27| 289.33
#2005-07-28| 292.43
#2005-07-29| 294.76
#2005-08-01| 296.75
#2005-08-02| 298.28
#2005-08-03| 301.00
#2005-08-04| 302.39
#2005-08-05| 302.27
#2005-08-08| 301.68
#2005-08-09| 302.16
#2005-08-10| 304.41
#2005-08-11| 304.62
#2005-08-12| 302.69
#2005-08-15| 303.18
#2005-08-16| 301.87
#2005-08-17| 301.40
#2005-08-18| 299.54
#2005-08-19| 296.09
#2005-08-22| 298.53
#2005-08-23| 297.61
#2005-08-24| 295.35
#2005-08-25| 295.29
#2005-08-26| 293.90
#2005-08-29| 291.19
#2005-08-30| 289.39
#2005-08-31| 292.71
#2005-09-01| 297.33
#2005-09-02| 300.25
#2005-09-05| .
#2005-09-06| 303.09
#2005-09-07| 305.84
#2005-09-08| 307.62
#2005-09-09| 309.23
#2005-09-12| 311.03
#2005-09-13| 308.27
#2005-09-14| 308.94
#2005-09-15| 309.00
#2005-09-16| 309.34
#2005-09-19| 309.26
#2005-09-20| 310.02
#2005-09-21| 310.59
#2005-09-22| 308.19
#2005-09-23| 308.71
#2005-09-26| 310.30
#2005-09-27| 311.64
#2005-09-28| 313.25
#2005-09-29| 314.00
#2005-09-30| 316.22
#2005-10-03| 317.45
#2005-10-04| 320.02
#2005-10-05| 315.33
#2005-10-06| 310.64
#2005-10-07| 312.27
#2005-10-10| 314.75
#2005-10-11| 314.35
#2005-10-12| 310.78
#2005-10-13| 305.33
#2005-10-14| 304.10
#2005-10-17| 308.01
#2005-10-18| 305.01
#2005-10-19| 302.04
#2005-10-20| 302.65
#2005-10-21| 304.44
#2005-10-24| 307.40
#2005-10-25| 306.14
#2005-10-26| 305.06
#2005-10-27| 303.01
#2005-10-28| 301.08
#2005-10-31| 305.05
#2005-11-01| 307.82
#2005-11-02| 311.12
#2005-11-03| 312.98
#2005-11-04| 313.24
#2005-11-07| 313.93
#2005-11-08| 312.86
#2005-11-09| 314.80
#2005-11-10| 316.55
#2005-11-11| 317.07
#2005-11-14| 314.33
#2005-11-15| 314.24
#2005-11-16| 316.32
#2005-11-17| 317.75
#2005-11-18| 319.94
#2005-11-21| 319.97
#2005-11-22| 317.56
#2005-11-23| 323.83
#2005-11-24| .
#2005-11-25| 324.18
#2005-11-28| 323.43
#2005-11-29| 323.14
#2005-11-30| 327.45
#2005-12-01| 330.52
#2005-12-02| 330.69
#2005-12-05| 330.91
#2005-12-06| 332.93
#2005-12-07| 330.58
#2005-12-08| 327.76
#2005-12-09| 325.97
#2005-12-12| 327.59
#2005-12-13| 328.37
#2005-12-14| 330.94
#2005-12-15| 329.22
#2005-12-16| 328.37
#2005-12-19| 328.95
#2005-12-20| 330.18
#2005-12-21| 334.23
#2005-12-22| 333.75
#2005-12-23| 335.08
#2005-12-26| .
#2005-12-27| 337.54
#2005-12-28| 336.13
#2005-12-29| 339.98
#2005-12-30| 340.53
#2006-01-02| .
#2006-01-03| 344.06
#2006-01-04| 351.29
#2006-01-05| 354.15
#2006-01-06| 359.64
#2006-01-09| 361.78
#2006-01-10| 361.02
#2006-01-11| 363.62
#2006-01-12| 365.67
#2006-01-13| 366.83
#2006-01-16| .
#2006-01-17| 361.60
#2006-01-18| 355.28
#2006-01-19| 358.80
#2006-01-20| 358.28
#2006-01-23| 357.02
#2006-01-24| 361.66
#2006-01-25| 363.53
#2006-01-26| 364.82
#2006-01-27| 367.85
#2006-01-30| 366.21
#2006-01-31| 366.56
#2006-02-01| 368.77
#2006-02-02| 363.59
#2006-02-03| 361.62
#2006-02-06| 365.70
#2006-02-07| 363.33
#2006-02-08| 358.95
#2006-02-09| 364.21
#2006-02-10| 364.56
#2006-02-13| 358.43
#2006-02-14| 360.62
#2006-02-15| 362.17
#2006-02-16| 363.96
#2006-02-17| 368.22
#2006-02-20| .
#2006-02-21| 368.88
#2006-02-22| 368.47
#2006-02-23| 372.59
#2006-02-24| 372.13
#2006-02-27| 373.59
#2006-02-28| 371.95
#2006-03-01| 376.36
#2006-03-02| 377.40
#2006-03-03| 374.74
#2006-03-06| 372.44
#2006-03-07| 362.69
#2006-03-08| 361.41
#2006-03-09| 362.02
#2006-03-10| 362.68
#2006-03-13| 364.02
#2006-03-14| 364.77
#2006-03-15| 372.43
#2006-03-16| 375.48
#2006-03-17| 375.75
#2006-03-20| 375.26
#2006-03-21| 371.04
#2006-03-22| 369.44
#2006-03-23| 369.31
#2006-03-24| 370.93
#2006-03-27| 371.18
#2006-03-28| 367.09
#2006-03-29| 371.06
#2006-03-30| 374.81
#2006-03-31| 376.46
#2006-04-03| 384.27
#2006-04-04| 388.82
#2006-04-05| 387.95
#2006-04-06| 386.96
#2006-04-07| 381.20
#2006-04-10| 381.18
#2006-04-11| 378.95
#2006-04-12| 378.55
#2006-04-13| 377.93
#2006-04-14| .
#2006-04-17| 382.75
#2006-04-18| 386.63
#2006-04-19| 389.73
#2006-04-20| 389.74
#2006-04-21| 392.21
#2006-04-24| 392.13
#2006-04-25| 392.12
#2006-04-26| 394.34
#2006-04-27| 393.83
#2006-04-28| 394.67
#2006-05-01| 396.10
#2006-05-02| 400.90
#2006-05-03| 404.45
#2006-05-04| 406.19
#2006-05-05| 407.12
#2006-05-08| 411.66
#2006-05-09| 411.13
#2006-05-10| 411.97
#2006-05-11| 407.79
#2006-05-12| 398.99
#2006-05-15| 383.36
#2006-05-16| 385.54
#2006-05-17| 383.24
#2006-05-18| 374.04
#2006-05-19| 371.61
#2006-05-22| 355.35
#2006-05-23| 362.27
#2006-05-24| 353.93
#2006-05-25| 358.70
#2006-05-26| 364.97
#2006-05-29| .
#2006-05-30| 357.41
#2006-05-31| 356.63
#2006-06-01| 361.55
#2006-06-02| 364.16
#2006-06-05| 360.36
#2006-06-06| 353.54
#2006-06-07| 348.68
#2006-06-08| 339.80
#2006-06-09| 340.48
#2006-06-12| 334.67
#2006-06-13| 320.04
#2006-06-14| 319.48
#2006-06-15| 326.17
#2006-06-16| 333.86
#2006-06-19| 332.44
#2006-06-20| 330.45
#2006-06-21| 332.66
#2006-06-22| 334.01
#2006-06-23| 333.92
#2006-06-26| 332.11
#2006-06-27| 332.15
#2006-06-28| 334.47
#2006-06-29| 343.24
#2006-06-30| 354.21
#2006-07-03| 364.78
#2006-07-04| .
#2006-07-05| 359.21
#2006-07-06| 360.55
#2006-07-07| 362.13
#2006-07-10| 364.39
#2006-07-11| 362.16
#2006-07-12| 360.69
#2006-07-13| 355.51
#2006-07-14| 348.78
#2006-07-17| 344.84
#2006-07-18| 345.78
#2006-07-19| 353.70
#2006-07-20| 358.51
#2006-07-21| 357.13
#2006-07-24| 358.62
#2006-07-25| 362.88
#2006-07-26| 361.60
#2006-07-27| 364.36
#2006-07-28| 365.65
#2006-07-31| 366.00
#2006-08-01| 364.71
#2006-08-02| 368.39
#2006-08-03| 366.11
#2006-08-04| 368.91
#2006-08-07| 365.81
#2006-08-08| 368.64
#2006-08-09| 371.03
#2006-08-10| 369.36
#2006-08-11| 369.52
#2006-08-14| 370.72
#2006-08-15| 372.95
#2006-08-16| 377.67
#2006-08-17| 381.12
#2006-08-18| 376.86
#2006-08-21| 376.22
#2006-08-22| 376.21
#2006-08-23| 373.64
#2006-08-24| 370.35
#2006-08-25| 370.55
#2006-08-28| 371.70
#2006-08-29| 375.93
#2006-08-30| 379.20
#2006-08-31| 376.94
#2006-09-01| 380.28
#2006-09-04| .
#2006-09-05| 385.24
#2006-09-06| 379.56
#2006-09-07| 374.94
#2006-09-08| 375.60
#2006-09-11| 370.65
#2006-09-12| 373.73
#2006-09-13| 377.21
#2006-09-14| 380.44
#2006-09-15| 381.23
#2006-09-18| 384.59
#2006-09-19| 385.74
#2006-09-20| 385.02
#2006-09-21| 380.58
#2006-09-22| 378.48
#2006-09-25| 380.68
#2006-09-26| 381.30
#2006-09-27| 381.93
#2006-09-28| 381.93
#2006-09-29| 382.83
#2006-10-02| 385.61
#2006-10-03| 383.82
#2006-10-04| 383.69
#2006-10-05| 386.50
#2006-10-06| 385.92
#2006-10-09| 383.59
#2006-10-10| 387.59
#2006-10-11| 388.50
#2006-10-12| 391.11
#2006-10-13| 397.14
#2006-10-16| 397.31
#2006-10-17| 393.42
#2006-10-18| 394.04
#2006-10-19| 393.49
#2006-10-20| 392.56
#2006-10-23| 394.20
#2006-10-24| 392.49
#2006-10-25| 392.89
#2006-10-26| 396.39
#2006-10-27| 395.84
#2006-10-30| 391.39
#2006-10-31| 402.07
#2006-11-01| 406.68
#2006-11-02| 406.39
#2006-11-03| 411.82
#2006-11-06| 415.25
#2006-11-07| 416.60
#2006-11-08| 415.40
#2006-11-09| 416.26
#2006-11-10| 417.00
#2006-11-13| 414.10
#2006-11-14| 419.00
#2006-11-15| 419.24
#2006-11-16| 420.30
#2006-11-17| 417.23
#2006-11-20| 417.87
#2006-11-21| 418.71
#2006-11-22| 422.15
#2006-11-23| .
#2006-11-24| 422.73
#2006-11-27| 419.64
#2006-11-28| 417.09
#2006-11-29| 424.51
#2006-11-30| 427.18
#2006-12-01| 426.76
#2006-12-04| 433.51
#2006-12-05| 439.05
#2006-12-06| 441.43
#2006-12-07| 442.79
#2006-12-08| 442.56
#2006-12-11| 443.46
#2006-12-12| 443.02
#2006-12-13| 444.50
#2006-12-14| 450.48
#2006-12-15| 450.99
#2006-12-18| 450.85
#2006-12-19| 445.27
#2006-12-20| 450.39
#2006-12-21| 452.91
#2006-12-22| 453.06
#2006-12-25| .
#2006-12-26| 455.80
#2006-12-27| 459.14
#2006-12-28| 462.32
#2006-12-29| 465.08
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 469.29
#2007-01-04| 465.06
#2007-01-05| 455.57
#2007-01-08| 456.39
#2007-01-09| 452.77
#2007-01-10| 451.52
#2007-01-11| 456.97
#2007-01-12| 461.91
#2007-01-15| .
#2007-01-16| 462.16
#2007-01-17| 463.79
#2007-01-18| 461.54
#2007-01-19| 462.47
#2007-01-22| 467.21
#2007-01-23| 467.15
#2007-01-24| 471.75
#2007-01-25| 467.34
#2007-01-26| 463.67
#2007-01-29| 458.56
#2007-01-30| 461.82
#2007-01-31| 467.39
#2007-02-01| 474.29
#2007-02-02| 476.21
#2007-02-05| 478.20
#2007-02-06| 480.57
#2007-02-07| 482.29
#2007-02-08| 479.73
#2007-02-09| 479.56
#2007-02-12| 475.41
#2007-02-13| 476.68
#2007-02-14| 485.08
#2007-02-15| 487.50
#2007-02-16| 484.61
#2007-02-19| .
#2007-02-20| 482.29
#2007-02-21| 480.97
#2007-02-22| 485.05
#2007-02-23| 478.60
#2007-02-26| 476.61
#2007-02-27| 456.90
#2007-02-28| 451.69
#2007-03-01| 448.31
#2007-03-02| 444.11
#2007-03-05| 427.43
#2007-03-06| 438.62
#2007-03-07| 439.30
#2007-03-08| 447.10
#2007-03-09| 452.37
#2007-03-12| 454.84
#2007-03-13| 448.23
#2007-03-14| 445.65
#2007-03-15| 449.26
#2007-03-16| 447.62
#2007-03-19| 450.62
#2007-03-20| 456.41
#2007-03-21| 463.61
#2007-03-22| 468.55
#2007-03-23| 470.03
#2007-03-26| 472.72
#2007-03-27| 471.25
#2007-03-28| 464.83
#2007-03-29| 471.10
#2007-03-30| 476.28
#2007-04-02| 477.40
#2007-04-03| 483.65
#2007-04-04| 485.61
#2007-04-05| 487.66
#2007-04-06| .
#2007-04-09| 491.99
#2007-04-10| 491.07
#2007-04-11| 489.77
#2007-04-12| 495.10
#2007-04-13| 497.96
#2007-04-16| 506.90
#2007-04-17| 508.22
#2007-04-18| 513.55
#2007-04-19| 509.25
#2007-04-20| 513.63
#2007-04-23| 513.17
#2007-04-24| 511.57
#2007-04-25| 513.45
#2007-04-26| 510.87
#2007-04-27| 511.82
#2007-04-30| 509.87
#2007-05-01| 509.61
#2007-05-02| 516.34
#2007-05-03| 524.10
#2007-05-04| 526.61
#2007-05-07| 523.43
#2007-05-08| 523.25
#2007-05-09| 528.05
#2007-05-10| 527.41
#2007-05-11| 526.57
#2007-05-14| 530.65
#2007-05-15| 531.28
#2007-05-16| 542.32
#2007-05-17| 545.88
#2007-05-18| 547.81
#2007-05-21| 551.92
#2007-05-22| 553.94
#2007-05-23| 548.34
#2007-05-24| 538.86
#2007-05-25| 542.49
#2007-05-28| .
#2007-05-29| 549.49
#2007-05-30| 547.40
#2007-05-31| 554.21
#2007-06-01| 561.76
#2007-06-04| 558.80
#2007-06-05| 560.40
#2007-06-06| 553.45
#2007-06-07| 550.33
#2007-06-08| 545.37
#2007-06-11| 552.07
#2007-06-12| 550.29
#2007-06-13| 551.83
#2007-06-14| 557.94
#2007-06-15| 562.23
#2007-06-18| 568.19
#2007-06-19| 567.54
#2007-06-20| 560.54
#2007-06-21| 555.65
#2007-06-22| 553.15
#2007-06-25| 549.69
#2007-06-26| 546.15
#2007-06-27| 544.58
#2007-06-28| 551.46
#2007-06-29| 554.37
#2007-07-02| 558.37
#2007-07-03| 562.87
#2007-07-04| .
#2007-07-05| 563.24
#2007-07-06| 566.35
#2007-07-09| 568.89
#2007-07-10| 563.64
#2007-07-11| 562.34
#2007-07-12| 568.10
#2007-07-13| 575.04
#2007-07-16| 576.28
#2007-07-17| 572.09
#2007-07-18| 573.59
#2007-07-19| 582.51
#2007-07-20| 584.07
#2007-07-23| 590.85
#2007-07-24| 583.87
#2007-07-25| 577.70
#2007-07-26| 562.41
#2007-07-27| 551.65
#2007-07-30| 555.08
#2007-07-31| 558.88
#2007-08-01| 545.66
#2007-08-02| 548.84
#2007-08-03| 546.26
#2007-08-06| 536.87
#2007-08-07| 540.57
#2007-08-08| 556.68
#2007-08-09| 544.60
#2007-08-10| 531.64
#2007-08-13| 537.64
#2007-08-14| 528.62
#2007-08-15| 517.14
#2007-08-16| 489.02
#2007-08-17| 488.99
#2007-08-20| 504.43
#2007-08-21| 507.69
#2007-08-22| 518.78
#2007-08-23| 525.17
#2007-08-24| 527.61
#2007-08-27| 531.66
#2007-08-28| 529.26
#2007-08-29| 528.35
#2007-08-30| 536.19
#2007-08-31| 547.87
#2007-09-03| .
#2007-09-04| 549.44
#2007-09-05| 549.75
#2007-09-06| 550.52
#2007-09-07| 548.98
#2007-09-10| 539.93
#2007-09-11| 547.47
#2007-09-12| 552.75
#2007-09-13| 554.96
#2007-09-14| 556.05
#2007-09-17| 553.91
#2007-09-18| 556.16
#2007-09-19| 571.66
#2007-09-20| 573.59
#2007-09-21| 575.68
#2007-09-24| 578.00
#2007-09-25| 574.67
#2007-09-26| 582.69
#2007-09-27| 592.18
#2007-09-28| 599.50
#2007-10-01| 610.64
#2007-10-02| 615.00
#2007-10-03| 616.41
#2007-10-04| 611.04
#2007-10-05| 619.98
#2007-10-08| 618.94
#2007-10-09| 625.07
#2007-10-10| 627.18
#2007-10-11| 631.39
#2007-10-12| 626.72
#2007-10-15| 624.66
#2007-10-16| 618.65
#2007-10-17| 626.96
#2007-10-18| 626.51
#2007-10-19| 620.24
#2007-10-22| 610.75
#2007-10-23| 623.34
#2007-10-24| 619.09
#2007-10-25| 623.59
#2007-10-26| 637.12
#2007-10-29| 645.41
#2007-10-30| 650.59
#2007-10-31| 648.95
#2007-11-01| 641.83
#2007-11-02| 639.35
#2007-11-05| 632.60
#2007-11-06| 634.67
#2007-11-07| 637.98
#2007-11-08| 626.43
#2007-11-09| 624.31
#2007-11-12| 604.60
#2007-11-13| 606.81
#2007-11-14| 619.70
#2007-11-15| 615.74
#2007-11-16| 613.73
#2007-11-19| 607.75
#2007-11-20| 600.99
#2007-11-21| 581.37
#2007-11-22| .
#2007-11-23| 578.96
#2007-11-26| 576.98
#2007-11-27| 575.65
#2007-11-28| 588.56
#2007-11-29| 591.66
#2007-11-30| 601.45
#2007-12-03| 605.26
#2007-12-04| 601.58
#2007-12-05| 611.03
#2007-12-06| 617.39
#2007-12-07| 619.18
#2007-12-10| 617.59
#2007-12-11| 616.92
#2007-12-12| 616.22
#2007-12-13| 607.79
#2007-12-14| 607.38
#2007-12-17| 594.94
#2007-12-18| 596.92
#2007-12-19| 598.69
#2007-12-20| 601.36
#2007-12-21| 607.86
#2007-12-24| 615.17
#2007-12-25| .
#2007-12-26| 620.35
#2007-12-27| 622.14
#2007-12-28| 630.89
#2007-12-31| 630.22
#2008-01-01| .
#2008-01-02| 624.21
#2008-01-03| 634.32
#2008-01-04| 634.33
#2008-01-07| 635.50
#2008-01-08| 642.69
#2008-01-09| 642.82
#2008-01-10| 643.12
#2008-01-11| 638.32
#2008-01-14| 639.96
#2008-01-15| 631.02
#2008-01-16| 611.19
#2008-01-17| 596.87
#2008-01-18| 592.76
#2008-01-21| .
#2008-01-22| 560.89
#2008-01-23| 569.19
#2008-01-24| 584.65
#2008-01-25| 590.55
#2008-01-28| 586.90
#2008-01-29| 594.41
#2008-01-30| 593.06
#2008-01-31| 590.38
#2008-02-01| 602.75
#2008-02-04| 610.25
#2008-02-05| 609.59
#2008-02-06| 596.58
#2008-02-07| 600.26
#2008-02-08| 599.70
#2008-02-11| 600.98
#2008-02-12| 610.45
#2008-02-13| 612.09
#2008-02-14| 614.81
#2008-02-15| 608.08
#2008-02-18| .
#2008-02-19| 618.88
#2008-02-20| 614.98
#2008-02-21| 614.53
#2008-02-22| 617.83
#2008-02-25| 625.30
#2008-02-26| 630.41
#2008-02-27| 641.59
#2008-02-28| 644.23
#2008-02-29| 626.64
#2008-03-03| 627.02
#2008-03-04| 623.33
#2008-03-05| 620.87
#2008-03-06| 615.91
#2008-03-07| 602.69
#2008-03-10| 584.64
#2008-03-11| 597.27
#2008-03-12| 603.58
#2008-03-13| 595.06
#2008-03-14| 589.93
#2008-03-17| 573.60
#2008-03-18| 580.41
#2008-03-19| 577.89
#2008-03-20| 572.81
#2008-03-21| .
#2008-03-24| 583.83
#2008-03-25| 593.24
#2008-03-26| 595.69
#2008-03-27| 594.97
#2008-03-28| 594.89
#2008-03-31| 593.26
#2008-04-01| 597.28
#2008-04-02| 600.89
#2008-04-03| 601.39
#2008-04-04| 603.72
#2008-04-07| 605.79
#2008-04-08| 608.69
#2008-04-09| 605.27
#2008-04-10| 618.26
#2008-04-11| 614.47
#2008-04-14| 611.44
#2008-04-15| 617.49
#2008-04-16| 625.83
#2008-04-17| 624.00
#2008-04-18| 626.53
#2008-04-21| 626.49
#2008-04-22| 624.71
#2008-04-23| 625.50
#2008-04-24| 627.62
#2008-04-25| 623.56
#2008-04-28| 629.00
#2008-04-29| 616.17
#2008-04-30| 623.97
#2008-05-01| 626.32
#2008-05-02| 635.75
#2008-05-05| 637.78
#2008-05-06| 637.50
#2008-05-07| 631.24
#2008-05-08| 626.70
#2008-05-09| 624.49
#2008-05-12| 631.33
#2008-05-13| 635.54
#2008-05-14| 635.65
#2008-05-15| 641.23
#2008-05-16| 646.24
#2008-05-19| 647.09
#2008-05-20| 641.11
#2008-05-21| 636.92
#2008-05-22| 633.90
#2008-05-23| 636.38
#2008-05-26| .
#2008-05-27| 634.85
#2008-05-28| 633.80
#2008-05-29| 636.79
#2008-05-30| 641.42
#2008-06-02| 633.99
#2008-06-03| 628.38
#2008-06-04| 622.16
#2008-06-05| 623.60
#2008-06-06| 617.97
#2008-06-09| 611.53
#2008-06-10| 603.54
#2008-06-11| 601.26
#2008-06-12| 611.36
#2008-06-13| 613.07
#2008-06-16| 616.43
#2008-06-17| 613.51
#2008-06-18| 608.58
#2008-06-19| 611.81
#2008-06-20| 605.19
#2008-06-23| 604.11
#2008-06-24| 603.41
#2008-06-25| 606.56
#2008-06-26| 599.12
#2008-06-27| 593.08
#2008-06-30| 598.29
#2008-07-01| 588.27
#2008-07-02| 580.49
#2008-07-03| 571.61
#2008-07-04| .
#2008-07-07| 569.05
#2008-07-08| 567.56
#2008-07-09| 571.16
#2008-07-10| 571.33
#2008-07-11| 572.36
#2008-07-14| 575.19
#2008-07-15| 569.03
#2008-07-16| 575.21
#2008-07-17| 576.75
#2008-07-18| 566.85
#2008-07-21| 567.31
#2008-07-22| 568.46
#2008-07-23| 575.04
#2008-07-24| 568.31
#2008-07-25| 569.10
#2008-07-28| 570.88
#2008-07-29| 571.45
#2008-07-30| 579.11
#2008-07-31| 581.76
#2008-08-01| 583.22
#2008-08-04| 580.23
#2008-08-05| 579.27
#2008-08-06| 584.61
#2008-08-07| 581.97
#2008-08-08| 575.29
#2008-08-11| 573.85
#2008-08-12| 564.90
#2008-08-13| 562.08
#2008-08-14| 568.72
#2008-08-15| 560.66
#2008-08-18| 558.44
#2008-08-19| 556.95
#2008-08-20| 560.28
#2008-08-21| 559.12
#2008-08-22| 564.06
#2008-08-25| 557.89
#2008-08-26| 550.28
#2008-08-27| 553.28
#2008-08-28| 561.38
#2008-08-29| 562.66
#2008-09-01| .
#2008-09-02| 554.15
#2008-09-03| 546.06
#2008-09-04| 538.74
#2008-09-05| 531.43
#2008-09-08| 542.06
#2008-09-09| 530.98
#2008-09-10| 528.65
#2008-09-11| 518.93
#2008-09-12| 524.59
#2008-09-15| 508.40
#2008-09-16| 494.80
#2008-09-17| 475.58
#2008-09-18| 476.24
#2008-09-19| 501.55
#2008-09-22| 506.05
#2008-09-23| 497.22
#2008-09-24| 491.43
#2008-09-25| 496.97
#2008-09-26| 489.78
#2008-09-29| 466.05
#2008-09-30| 476.15
#2008-10-01| 478.87
#2008-10-02| 469.49
#2008-10-03| 464.73
#2008-10-06| 427.84
#2008-10-07| 416.34
#2008-10-08| 388.00
#2008-10-09| 395.64
#2008-10-10| 373.15
#2008-10-13| 403.89
#2008-10-14| 417.02
#2008-10-15| 391.16
#2008-10-16| 374.60
#2008-10-17| 383.54
#2008-10-20| 397.64
#2008-10-21| 387.03
#2008-10-22| 357.99
#2008-10-23| 351.90
#2008-10-24| 333.34
#2008-10-27| 327.83
#2008-10-28| 342.90
#2008-10-29| 352.80
#2008-10-30| 365.29
#2008-10-31| 374.71
#2008-11-03| 383.71
#2008-11-04| 398.85
#2008-11-05| 397.07
#2008-11-06| 384.18
#2008-11-07| 392.21
#2008-11-10| 398.89
#2008-11-11| 388.34
#2008-11-12| 376.52
#2008-11-13| 381.50
#2008-11-14| 385.91
#2008-11-17| 382.88
#2008-11-18| 376.86
#2008-11-19| 368.38
#2008-11-20| 356.21
#2008-11-21| 356.72
#2008-11-24| 369.20
#2008-11-25| 364.12
#2008-11-26| 367.15
#2008-11-27| .
#2008-11-28| 374.09
#2008-12-01| 361.56
#2008-12-02| 360.43
#2008-12-03| 363.30
#2008-12-04| 356.91
#2008-12-05| 356.28
#2008-12-08| 372.63
#2008-12-09| 370.46
#2008-12-10| 381.13
#2008-12-11| 384.43
#2008-12-12| 380.21
#2008-12-15| 381.20
#2008-12-16| 391.03
#2008-12-17| 393.03
#2008-12-18| 398.50
#2008-12-19| 393.41
#2008-12-22| 389.68
#2008-12-23| 385.31
#2008-12-24| 387.77
#2008-12-25| .
#2008-12-26| 386.15
#2008-12-29| 384.26
#2008-12-30| 389.59
#2008-12-31| 391.24
#2009-01-01| .
#2009-01-02| 404.26
#2009-01-05| 406.30
#2009-01-06| 405.60
#2009-01-07| 400.76
#2009-01-08| 392.58
#2009-01-09| 387.86
#2009-01-12| 381.42
#2009-01-13| 378.34
#2009-01-14| 373.01
#2009-01-15| 370.45
#2009-01-16| 377.10
#2009-01-19| .
#2009-01-20| 366.31
#2009-01-21| 365.78
#2009-01-22| 366.05
#2009-01-23| 361.82
#2009-01-26| 365.42
#2009-01-27| 366.89
#2009-01-28| 371.74
#2009-01-29| 369.52
#2009-01-30| 368.54
#2009-02-02| 361.73
#2009-02-03| 368.43
#2009-02-04| 370.20
#2009-02-05| 369.75
#2009-02-06| 379.87
#2009-02-09| 379.04
#2009-02-10| 375.24
#2009-02-11| 370.28
#2009-02-12| 365.08
#2009-02-13| 369.59
#2009-02-16| .
#2009-02-17| 356.51
#2009-02-18| 356.06
#2009-02-19| 356.61
#2009-02-20| 347.12
#2009-02-23| 346.79
#2009-02-24| 346.86
#2009-02-25| 348.02
#2009-02-26| 350.11
#2009-02-27| 344.84
#2009-03-02| 329.67
#2009-03-03| 328.80
#2009-03-04| 336.35
#2009-03-05| 333.26
#2009-03-06| 333.74
#2009-03-09| 333.50
#2009-03-10| 342.29
#2009-03-11| 344.69
#2009-03-12| 349.49
#2009-03-13| 358.51
#2009-03-16| 363.51
#2009-03-17| 365.52
#2009-03-18| 366.35
#2009-03-19| 373.32
#2009-03-20| 371.67
#2009-03-23| 381.20
#2009-03-24| 379.62
#2009-03-25| 381.21
#2009-03-26| 383.83
#2009-03-27| 380.33
#2009-03-30| 367.35
#2009-03-31| 375.10
#2009-04-01| 380.47
#2009-04-02| 392.94
#2009-04-03| 396.48
#2009-04-06| 400.69
#2009-04-07| 395.31
#2009-04-08| 394.55
#2009-04-09| 404.66
#2009-04-10| .
#2009-04-13| 410.94
#2009-04-14| 413.65
#2009-04-15| 411.91
#2009-04-16| 417.93
#2009-04-17| 416.02
#2009-04-20| 410.54
#2009-04-21| 408.07
#2009-04-22| 414.12
#2009-04-23| 417.08
#2009-04-24| 425.09
#2009-04-27| 410.92
#2009-04-28| 408.12
#2009-04-29| 421.43
#2009-04-30| 427.18
#2009-05-01| 426.78
#2009-05-04| 442.38
#2009-05-05| 444.42
#2009-05-06| 449.09
#2009-05-07| 451.48
#2009-05-08| 455.64
#2009-05-11| 454.80
#2009-05-12| 453.67
#2009-05-13| 446.12
#2009-05-14| 447.01
#2009-05-15| 453.07
#2009-05-18| 462.79
#2009-05-19| 472.38
#2009-05-20| 481.04
#2009-05-21| 473.44
#2009-05-22| 476.63
#2009-05-25| .
#2009-05-26| 480.81
#2009-05-27| 481.69
#2009-05-28| 483.14
#2009-05-29| 485.71
#2009-06-01| 500.11
#2009-06-02| 495.95
#2009-06-03| 494.69
#2009-06-04| 495.48
#2009-06-05| 495.24
#2009-06-08| 492.12
#2009-06-09| 493.30
#2009-06-10| 496.45
#2009-06-11| 497.81
#2009-06-12| 499.26
#2009-06-15| 494.46
#2009-06-16| 491.46
#2009-06-17| 488.22
#2009-06-18| 488.73
#2009-06-19| 490.58
#2009-06-22| 479.65
#2009-06-23| 479.31
#2009-06-24| 488.27
#2009-06-25| 495.06
#2009-06-26| 500.13
#2009-06-29| 498.28
#2009-06-30| 499.51
#2009-07-01| 503.47
#2009-07-02| 501.72
#2009-07-03| .
#2009-07-06| 499.08
#2009-07-07| 499.52
#2009-07-08| 493.74
#2009-07-09| 492.52
#2009-07-10| 489.94
#2009-07-13| 488.53
#2009-07-14| 495.64
#2009-07-15| 510.33
#2009-07-16| 517.27
#2009-07-17| 517.51
#2009-07-20| 524.33
#2009-07-21| 524.89
#2009-07-22| 524.92
#2009-07-23| 535.48
#2009-07-24| 533.24
#2009-07-27| 541.46
#2009-07-28| 544.37
#2009-07-29| 539.25
#2009-07-30| 543.53
#2009-07-31| 549.57
#2009-08-03| 562.52
#2009-08-04| 560.68
#2009-08-05| 558.78
#2009-08-06| 560.25
#2009-08-07| 559.54
#2009-08-10| 558.67
#2009-08-11| 552.28
#2009-08-12| 555.13
#2009-08-13| 560.84
#2009-08-14| 562.77
#2009-08-17| 547.01
#2009-08-18| 544.30
#2009-08-19| 545.91
#2009-08-20| 555.46
#2009-08-21| 562.30
#2009-08-24| 562.90
#2009-08-25| 560.01
#2009-08-26| 556.24
#2009-08-27| 555.96
#2009-08-28| 559.02
#2009-08-31| 553.24
#2009-09-01| 545.83
#2009-09-02| 542.71
#2009-09-03| 548.19
#2009-09-04| 554.85
#2009-09-07| .
#2009-09-08| 567.11
#2009-09-09| 566.97
#2009-09-10| 571.17
#2009-09-11| 577.68
#2009-09-14| 576.96
#2009-09-15| 582.03
#2009-09-16| 589.88
#2009-09-17| 590.48
#2009-09-18| 591.79
#2009-09-21| 592.76
#2009-09-22| 593.29
#2009-09-23| 597.09
#2009-09-24| 594.50
#2009-09-25| 595.24
#2009-09-28| 597.17
#2009-09-29| 597.56
#2009-09-30| 604.14
#2009-10-01| 608.85
#2009-10-02| 610.16
#2009-10-05| 618.11
#2009-10-06| 628.99
#2009-10-07| 628.15
#2009-10-08| 633.93
#2009-10-09| 638.09
#2009-10-12| 639.31
#2009-10-13| 641.32
#2009-10-14| 649.52
#2009-10-15| 654.74
#2009-10-16| 653.59
#2009-10-19| 658.28
#2009-10-20| 651.41
#2009-10-21| 650.35
#2009-10-22| 650.04
#2009-10-23| 651.53
#2009-10-26| 648.97
#2009-10-27| 640.82
#2009-10-28| 630.09
#2009-10-29| 640.07
#2009-10-30| 633.87
#2009-11-02| 632.40
#2009-11-03| 631.71
#2009-11-04| 644.89
#2009-11-05| 649.73
#2009-11-06| 651.41
#2009-11-09| 664.38
#2009-11-10| 670.45
#2009-11-11| 671.89
#2009-11-12| 663.58
#2009-11-13| 660.95
#2009-11-16| 670.98
#2009-11-17| 673.43
#2009-11-18| 674.69
#2009-11-19| 663.44
#2009-11-20| 661.29
#2009-11-23| 666.90
#2009-11-24| 669.64
#2009-11-25| 672.62
#2009-11-26| .
#2009-11-27| 666.71
#2009-11-30| 672.59
#2009-12-01| 683.46
#2009-12-02| 691.16
#2009-12-03| 696.42
#2009-12-04| 696.83
#2009-12-07| 698.65
#2009-12-08| 694.06
#2009-12-09| 688.79
#2009-12-10| 687.49
#2009-12-11| 694.30
#2009-12-14| 698.29
#2009-12-15| 699.21
#2009-12-16| 696.93
#2009-12-17| 687.11
#2009-12-18| 680.31
#2009-12-21| 679.77
#2009-12-22| 686.73
#2009-12-23| 692.59
#2009-12-24| 696.69
#2009-12-25| .
#2009-12-28| 705.89
#2009-12-29| 708.34
#2009-12-30| 708.71
#2009-12-31| 712.13
#2010-01-01| .
#2010-01-04| 723.81
#2010-01-05| 730.33
#2010-01-06| 733.83
#2010-01-07| 730.13
#2010-01-08| 731.72
#2010-01-11| 726.52
#2010-01-12| 723.60
#2010-01-13| 723.48
#2010-01-14| 728.32
#2010-01-15| 725.73
#2010-01-18| .
#2010-01-19| 727.06
#2010-01-20| 720.32
#2010-01-21| 710.97
#2010-01-22| 705.39
#2010-01-25| 699.68
#2010-01-26| 684.92
#2010-01-27| 679.62
#2010-01-28| 682.75
#2010-01-29| 676.61
#2010-02-01| 676.74
#2010-02-02| 688.73
#2010-02-03| 697.81
#2010-02-04| 678.34
#2010-02-05| 660.53
#2010-02-08| 662.36
#2010-02-09| 670.01
#2010-02-10| 670.24
#2010-02-11| 673.21
#2010-02-12| 671.41
#2010-02-15| .
#2010-02-16| 677.46
#2010-02-17| 694.56
#2010-02-18| 696.90
#2010-02-19| 693.26
#2010-02-22| 696.24
#2010-02-23| 691.67
#2010-02-24| 693.27
#2010-02-25| 689.21
#2010-02-26| 696.66
#2010-03-01| 702.41
#2010-03-02| 708.64
#2010-03-03| 714.93
#2010-03-04| 710.69
#2010-03-05| 717.13
#2010-03-08| 721.22
#2010-03-09| 724.00
#2010-03-10| 731.24
#2010-03-11| 728.01
#2010-03-12| 728.51
#2010-03-15| 722.73
#2010-03-16| 726.41
#2010-03-17| 733.98
#2010-03-18| 730.64
#2010-03-19| 726.92
#2010-03-22| 721.13
#2010-03-23| 723.95
#2010-03-24| 721.07
#2010-03-25| 718.90
#2010-03-26| 718.58
#2010-03-29| 726.24
#2010-03-30| 731.79
#2010-03-31| 733.01
#2010-04-01| 738.77
#2010-04-02| .
#2010-04-05| 743.43
#2010-04-06| 746.71
#2010-04-07| 750.38
#2010-04-08| 746.32
#2010-04-09| 752.05
#2010-04-12| 754.04
#2010-04-13| 751.70
#2010-04-14| 758.35
#2010-04-15| 761.46
#2010-04-16| 751.93
#2010-04-19| 744.63
#2010-04-20| 753.44
#2010-04-21| 756.88
#2010-04-22| 753.06
#2010-04-23| 756.88
#2010-04-26| 760.85
#2010-04-27| 747.13
#2010-04-28| 736.18
#2010-04-29| 744.69
#2010-04-30| 748.78
#2010-05-03| 745.84
#2010-05-04| 734.82
#2010-05-05| 718.43
#2010-05-06| 705.28
#2010-05-07| 690.94
#2010-05-10| 724.70
#2010-05-11| 725.44
#2010-05-12| 732.10
#2010-05-13| 738.74
#2010-05-14| 724.43
#2010-05-17| 716.97
#2010-05-18| 719.34
#2010-05-19| 694.80
#2010-05-20| 670.18
#2010-05-21| 677.08
#2010-05-24| 681.15
#2010-05-25| 659.01
#2010-05-26| 684.22
#2010-05-27| 694.82
#2010-05-28| 697.95
#2010-05-31| .
#2010-06-01| 694.78
#2010-06-02| 697.69
#2010-06-03| 706.96
#2010-06-04| 700.72
#2010-06-07| 691.67
#2010-06-08| 696.08
#2010-06-09| 702.99
#2010-06-10| 712.69
#2010-06-11| 719.76
#2010-06-14| 730.64
#2010-06-15| 736.78
#2010-06-16| 741.11
#2010-06-17| 746.12
#2010-06-18| 751.52
#2010-06-21| 763.99
#2010-06-22| 758.43
#2010-06-23| 754.47
#2010-06-24| 749.51
#2010-06-25| 749.94
#2010-06-28| 755.17
#2010-06-29| 738.51
#2010-06-30| 729.59
#2010-07-01| 726.63
#2010-07-02| 732.02
#2010-07-05| .
#2010-07-06| 743.66
#2010-07-07| 742.59
#2010-07-08| 748.47
#2010-07-09| 751.15
#2010-07-12| 750.37
#2010-07-13| 758.70
#2010-07-14| 760.10
#2010-07-15| 761.30
#2010-07-16| 757.13
#2010-07-19| 755.99
#2010-07-20| 759.26
#2010-07-21| 765.03
#2010-07-22| 767.66
#2010-07-23| 769.14
#2010-07-26| 769.27
#2010-07-27| 774.54
#2010-07-28| 776.63
#2010-07-29| 778.16
#2010-07-30| 782.44
#2010-08-02| 792.72
#2010-08-03| 785.54
#2010-08-04| 788.29
#2010-08-05| 788.18
#2010-08-06| 779.47
#2010-08-09| 782.57
#2010-08-10| 778.88
#2010-08-11| 769.04
#2010-08-12| 768.45
#2010-08-13| 770.25
#2010-08-16| 774.70
#2010-08-17| 784.83
#2010-08-18| 789.13
#2010-08-19| 788.43
#2010-08-20| 784.45
#2010-08-23| 783.15
#2010-08-24| 776.96
#2010-08-25| 773.68
#2010-08-26| 779.11
#2010-08-27| 784.58
#2010-08-30| 786.34
#2010-08-31| 792.75
#2010-09-01| 807.25
#2010-09-02| 808.15
#2010-09-03| 809.08
#2010-09-06| .
#2010-09-07| 805.74
#2010-09-08| 810.38
#2010-09-09| 814.75
#2010-09-10| 822.29
#2010-09-13| 832.99
#2010-09-14| 837.02
#2010-09-15| 842.25
#2010-09-16| 839.95
#2010-09-17| 840.80
#2010-09-20| 848.95
#2010-09-21| 844.87
#2010-09-22| 849.53
#2010-09-23| 847.90
#2010-09-24| 850.66
#2010-09-27| 861.21
#2010-09-28| 863.27
#2010-09-29| 867.92
#2010-09-30| 870.94
#2010-10-01| 878.34
#2010-10-04| 881.38
#2010-10-05| 884.11
#2010-10-06| 886.51
#2010-10-07| 885.08
#2010-10-08| 887.54
#2010-10-11| 891.81
#2010-10-12| 889.27
#2010-10-13| 902.73
#2010-10-14| 903.17
#2010-10-15| 897.01
#2010-10-18| 894.87
#2010-10-19| 883.40
#2010-10-20| 888.39
#2010-10-21| 894.90
#2010-10-22| 888.63
#2010-10-25| 895.26
#2010-10-26| 892.97
#2010-10-27| 884.42
#2010-10-28| 887.26
#2010-10-29| 900.68
#2010-11-01| 902.91
#2010-11-02| 904.92
#2010-11-03| 909.31
#2010-11-04| 919.92
#2010-11-05| 923.48
#2010-11-08| 922.58
#2010-11-09| 924.33
#2010-11-10| 918.36
#2010-11-11| 909.58
#2010-11-12| 900.75
#2010-11-15| 896.39
#2010-11-16| 885.27
#2010-11-17| 883.23
#2010-11-18| 893.90
#2010-11-19| 896.93
#2010-11-22| 902.22
#2010-11-23| 884.70
#2010-11-24| 892.23
#2010-11-25| .
#2010-11-26| 880.45
#2010-11-29| 877.80
#2010-11-30| 879.97
#2010-12-01| 891.23
#2010-12-02| 901.09
#2010-12-03| 908.01
#2010-12-06| 907.81
#2010-12-07| 909.71
#2010-12-08| 905.58
#2010-12-09| 900.85
#2010-12-10| 899.80
#2010-12-13| 902.89
#2010-12-14| 907.14
#2010-12-15| 903.09
#2010-12-16| 897.97
#2010-12-17| 902.24
#2010-12-20| 897.92
#2010-12-21| 909.94
#2010-12-22| 910.30
#2010-12-23| 913.93
#2010-12-24| .
#2010-12-27| 913.44
#2010-12-28| 916.10
#2010-12-29| 922.90
#2010-12-30| 926.39
#2010-12-31| 931.35
#2011-01-03| 939.19
#2011-01-04| 937.74
#2011-01-05| 936.33
#2011-01-06| 930.18
#2011-01-07| 927.67
#2011-01-10| 920.93
#2011-01-11| 920.85
#2011-01-12| 926.84
#2011-01-13| 925.47
#2011-01-14| 918.95
#2011-01-17| .
#2011-01-18| 917.50
#2011-01-19| 911.98
#2011-01-20| 903.03
#2011-01-21| 893.14
#2011-01-24| 892.35
#2011-01-25| 896.17
#2011-01-26| 899.77
#2011-01-27| 898.86
#2011-01-28| 883.72
#2011-01-31| 876.97
#2011-02-01| 881.30
#2011-02-02| 883.02
#2011-02-03| 880.45
#2011-02-04| 876.58
#2011-02-07| 879.96
#2011-02-08| 881.23
#2011-02-09| 868.93
#2011-02-10| 854.46
#2011-02-11| 861.55
#2011-02-14| 868.49
#2011-02-15| 870.21
#2011-02-16| 878.31
#2011-02-17| 880.16
#2011-02-18| 887.00
#2011-02-21| .
#2011-02-22| 876.39
#2011-02-23| 866.07
#2011-02-24| 856.62
#2011-02-25| 864.46
#2011-02-28| 870.25
#2011-03-01| 874.70
#2011-03-02| 882.29
#2011-03-03| 888.80
#2011-03-04| 893.65
#2011-03-07| 891.01
#2011-03-08| 890.20
#2011-03-09| 893.80
#2011-03-10| 887.42
#2011-03-11| 887.56
#2011-03-14| 891.21
#2011-03-15| 881.86
#2011-03-16| 876.02
#2011-03-17| 870.69
#2011-03-18| 875.32
#2011-03-21| 885.35
#2011-03-22| 891.37
#2011-03-23| 900.11
#2011-03-24| 906.45
#2011-03-25| 910.26
#2011-03-28| 903.37
#2011-03-29| 902.51
#2011-03-30| 915.78
#2011-03-31| 922.57
#2011-04-01| 935.02
#2011-04-04| 940.50
#2011-04-05| 944.49
#2011-04-06| 945.69
#2011-04-07| 946.96
#2011-04-08| 953.02
#2011-04-11| 953.72
#2011-04-12| 941.48
#2011-04-13| 946.49
#2011-04-14| 951.53
#2011-04-15| 954.50
#2011-04-18| 947.97
#2011-04-19| 959.29
#2011-04-20| 971.51
#2011-04-21| 976.12
#2011-04-22| .
#2011-04-25| 978.82
#2011-04-26| 983.85
#2011-04-27| 984.21
#2011-04-28| 980.65
#2011-04-29| 989.04
#2011-05-02| 988.47
#2011-05-03| 976.72
#2011-05-04| 970.14
#2011-05-05| 963.49
#2011-05-06| 975.03
#2011-05-09| 968.88
#2011-05-10| 964.42
#2011-05-11| 962.33
#2011-05-12| 956.19
#2011-05-13| 954.76
#2011-05-16| 954.56
#2011-05-17| 955.49
#2011-05-18| 958.82
#2011-05-19| 959.34
#2011-05-20| 958.68
#2011-05-23| 941.64
#2011-05-24| 950.78
#2011-05-25| 948.72
#2011-05-26| 951.66
#2011-05-27| 958.19
#2011-05-30| .
#2011-05-31| 967.24
#2011-06-01| 967.35
#2011-06-02| 969.31
#2011-06-03| 974.30
#2011-06-06| 969.26
#2011-06-07| 974.50
#2011-06-08| 970.39
#2011-06-09| 963.06
#2011-06-10| 953.45
#2011-06-13| 946.45
#2011-06-14| 958.64
#2011-06-15| 954.97
#2011-06-16| 943.17
#2011-06-17| 942.98
#2011-06-20| 945.78
#2011-06-21| 956.52
#2011-06-22| 959.55
#2011-06-23| 952.10
#2011-06-24| 953.99
#2011-06-27| 947.81
#2011-06-28| 953.83
#2011-06-29| 965.93
#2011-06-30| 979.13
#2011-07-01| 992.40
#2011-07-04| .
#2011-07-05| 997.22
#2011-07-06| 994.72
#2011-07-07| 999.23
#2011-07-08| 994.76
#2011-07-11| 983.51
#2011-07-12| 974.95
#2011-07-13| 991.40
#2011-07-14| 994.22
#2011-07-15| 991.79
#2011-07-18| 984.39
#2011-07-19| 989.37
#2011-07-20| 992.19
#2011-07-21| 997.86
#2011-07-22|1003.42
#2011-07-25| 999.34
#2011-07-26|1002.68
#2011-07-27|1001.46
#2011-07-28|1006.87
#2011-07-29|1002.62
#2011-08-01|1004.17
#2011-08-02| 991.69
#2011-08-03| 985.37
#2011-08-04| 961.91
#2011-08-05| 951.10
#2011-08-08| 904.38
#2011-08-09| 902.38
#2011-08-10| 928.77
#2011-08-11| 938.86
#2011-08-12| 947.19
#2011-08-15| 967.82
#2011-08-16| 974.70
#2011-08-17| 980.52
#2011-08-18| 960.14
#2011-08-19| 953.71
#2011-08-22| 947.88
#2011-08-23| 962.60
#2011-08-24| 953.17
#2011-08-25| 942.65
#2011-08-26| 938.87
#2011-08-29| 958.17
#2011-08-30| 964.49
#2011-08-31| 979.46
#2011-09-01| 982.95
#2011-09-02| 975.29
#2011-09-05| .
#2011-09-06| 956.52
#2011-09-07| 965.96
#2011-09-08| 964.79
#2011-09-09| 947.59
#2011-09-12| 931.83
#2011-09-13| 932.87
#2011-09-14| 928.24
#2011-09-15| 933.50
#2011-09-16| 938.53
#2011-09-19| 920.11
#2011-09-20| 918.94
#2011-09-21| 905.75
#2011-09-22| 858.76
#2011-09-23| 847.70
#2011-09-26| 844.48
#2011-09-27| 871.65
#2011-09-28| 871.51
#2011-09-29| 871.38
#2011-09-30| 859.90
#2011-10-03| 833.00
#2011-10-04| 824.73
#2011-10-05| 838.69
#2011-10-06| 861.75
#2011-10-07| 878.06
#2011-10-10| 888.56
#2011-10-11| 892.47
#2011-10-12| 901.47
#2011-10-13| 909.76
#2011-10-14| 911.54
#2011-10-17| 921.02
#2011-10-18| 914.09
#2011-10-19| 924.52
#2011-10-20| 904.65
#2011-10-21| 911.31
#2011-10-24| 923.78
#2011-10-25| 930.46
#2011-10-26| 934.77
#2011-10-27| 955.91
#2011-10-28| 965.90
#2011-10-31| 959.38
#2011-11-01| 932.55
#2011-11-02| 935.61
#2011-11-03| 934.51
#2011-11-04| 935.27
#2011-11-07| 939.50
#2011-11-08| 940.72
#2011-11-09| 933.38
#2011-11-10| 916.90
#2011-11-11| 931.49
#2011-11-14| 928.48
#2011-11-15| 925.80
#2011-11-16| 922.79
#2011-11-17| 916.52
#2011-11-18| 908.56
#2011-11-21| 893.29
#2011-11-22| 894.42
#2011-11-23| 880.69
#2011-11-24| .
#2011-11-25| 877.95
#2011-11-28| 900.62
#2011-11-29| 906.14
#2011-11-30| 932.51
#2011-12-01| 948.61
#2011-12-02| 949.69
#2011-12-05| 954.59
#2011-12-06| 954.39
#2011-12-07| 961.38
#2011-12-08| 952.87
#2011-12-09| 949.17
#2011-12-12| 940.08
#2011-12-13| 935.62
#2011-12-14| 919.00
#2011-12-15| 925.47
#2011-12-16| 927.49
#2011-12-19| 925.75
#2011-12-20| 932.74
#2011-12-21| 934.40
#2011-12-22| 939.23
#2011-12-23| 944.60
#2011-12-26| .
#2011-12-27| 945.92
#2011-12-28| 937.95
#2011-12-29| 944.95
#2011-12-30| 947.60
#2012-01-02| .
#2012-01-03| 956.59
#2012-01-04| 953.51
#2012-01-05| 950.94
#2012-01-06| 948.09
#2012-01-09| 948.05
#2012-01-10| 959.32
#2012-01-11| 959.95
#2012-01-12| 965.36
#2012-01-13| 960.83
#2012-01-16| .
#2012-01-17| 972.45
#2012-01-18| 982.08
#2012-01-19| 987.99
#2012-01-20| 984.18
#2012-01-23| 985.07
#2012-01-24| 980.82
#2012-01-25| 984.81
#2012-01-26| 996.16
#2012-01-27| 990.73
#2012-01-30| 982.05
#2012-01-31| 991.45
#2012-02-01|1007.29
#2012-02-02|1014.60
#2012-02-03|1016.38
#2012-02-06|1015.41
#2012-02-07|1013.35
#2012-02-08|1015.89
#2012-02-09|1020.14
#2012-02-10|1012.32
#2012-02-13|1017.20
#2012-02-14|1011.84
#2012-02-15|1017.79
#2012-02-16|1017.10
#2012-02-17|1027.49
#2012-02-20| .
#2012-02-21|1026.40
#2012-02-22|1020.17
#2012-02-23|1020.66
#2012-02-24|1027.53
#2012-02-27|1026.57
#2012-02-28|1034.97
#2012-02-29|1041.73
#2012-03-01|1043.46
#2012-03-02|1043.95
#2012-03-05|1035.36
#2012-03-06|1019.36
#2012-03-07|1024.73
#2012-03-08|1041.40
#2012-03-09|1050.75
#2012-03-12|1046.73
#2012-03-13|1060.92
#2012-03-14|1060.04
#2012-03-15|1058.67
#2012-03-16|1051.33
#2012-03-19|1055.13
#2012-03-20|1048.43
#2012-03-21|1053.52
#2012-03-22|1051.30
#2012-03-23|1049.97
#2012-03-26|1063.73
#2012-03-27|1066.83
#2012-03-28|1055.02
#2012-03-29|1050.17
#2012-03-30|1059.86
#2012-04-02|1070.28
#2012-04-03|1077.39
#2012-04-04|1056.55
#2012-04-05|1055.40
#2012-04-06| .
#2012-04-09|1050.43
#2012-04-10|1043.56
#2012-04-11|1048.37
#2012-04-12|1055.23
#2012-04-13|1057.71
#2012-04-16|1054.78
#2012-04-17|1061.63
#2012-04-18|1061.69
#2012-04-19|1061.31
#2012-04-20|1073.70
#2012-04-23|1062.47
#2012-04-24|1070.62
#2012-04-25|1075.62
#2012-04-26|1078.29
#2012-04-27|1081.71
#2012-04-30|1078.02
#2012-05-01|1076.72
#2012-05-02|1075.44
#2012-05-03|1071.28
#2012-05-04|1068.07
#2012-05-07|1068.48
#2012-05-08|1061.82
#2012-05-09|1048.22
#2012-05-10|1051.78
#2012-05-11|1044.52
#2012-05-14|1025.05
#2012-05-15|1016.76
#2012-05-16|1006.70
#2012-05-17|1004.28
#2012-05-18| 994.59
#2012-05-21| 993.03
#2012-05-22| 998.08
#2012-05-23| 972.83
#2012-05-24| 981.15
#2012-05-25| 981.85
#2012-05-28| .
#2012-05-29| 994.29
#2012-05-30| 983.06
#2012-05-31| 987.67
#2012-06-01| 966.73
#2012-06-04| 964.81
#2012-06-05| 970.57
#2012-06-06| 992.37
#2012-06-07| 997.90
#2012-06-08| 991.36
#2012-06-11| 993.75
#2012-06-12| 992.69
#2012-06-13| 997.78
#2012-06-14|1000.79
#2012-06-15|1009.27
#2012-06-18|1012.76
#2012-06-19|1028.56
#2012-06-20|1031.84
#2012-06-21|1017.80
#2012-06-22|1007.02
#2012-06-25|1004.61
#2012-06-26|1007.11
#2012-06-27|1006.75
#2012-06-28|1004.39
#2012-06-29|1037.59
#2012-07-02|1038.85
#2012-07-03|1054.31
#2012-07-04| .
#2012-07-05|1048.96
#2012-07-06|1046.35
#2012-07-09|1041.37
#2012-07-10|1040.22
#2012-07-11|1033.95
#2012-07-12|1017.79
#2012-07-13|1024.26
#2012-07-16|1024.04
#2012-07-17|1029.34
#2012-07-18|1032.86
#2012-07-19|1040.82
#2012-07-20|1033.87
#2012-07-23|1017.03
#2012-07-24|1007.73
#2012-07-25|1005.01
#2012-07-26|1022.33
#2012-07-27|1041.06
#2012-07-30|1044.34
#2012-07-31|1037.80
#2012-08-01|1043.70
#2012-08-02|1034.17
#2012-08-03|1044.59
#2012-08-06|1052.30
#2012-08-07|1050.47
#2012-08-08|1047.45
#2012-08-09|1052.30
#2012-08-10|1050.25
#2012-08-13|1040.29
#2012-08-14|1046.02
#2012-08-15|1044.54
#2012-08-16|1045.80
#2012-08-17|1039.49
#2012-08-20|1043.81
#2012-08-21|1050.04
#2012-08-22|1047.68
#2012-08-23|1055.75
#2012-08-24|1053.35
#2012-08-27|1051.46
#2012-08-28|1049.98
#2012-08-29|1040.97
#2012-08-30|1036.86
#2012-08-31|1045.57
#2012-09-03| .
#2012-09-04|1044.83
#2012-09-05|1040.23
#2012-09-06|1052.73
#2012-09-07|1058.56
#2012-09-10|1058.94
#2012-09-11|1062.68
#2012-09-12|1064.75
#2012-09-13|1070.09
#2012-09-14|1089.70
#2012-09-17|1084.78
#2012-09-18|1079.77
#2012-09-19|1083.86
#2012-09-20|1080.27
#2012-09-21|1088.51
#2012-09-24|1088.29
#2012-09-25|1096.14
#2012-09-26|1087.08
#2012-09-27|1096.62
#2012-09-28|1101.25
#2012-10-01|1106.61
#2012-10-02|1113.58
#2012-10-03|1110.60
#2012-10-04|1121.27
#2012-10-05|1131.76
#2012-10-08|1128.97
#2012-10-09|1121.85
#2012-10-10|1120.48
#2012-10-11|1124.38
#2012-10-12|1130.75
#2012-10-15|1133.90
#2012-10-16|1144.44
#2012-10-17|1154.22
#2012-10-18|1154.91
#2012-10-19|1149.28
#2012-10-22|1149.10
#2012-10-23|1142.01
#2012-10-24|1138.65
#2012-10-25|1139.90
#2012-10-26|1134.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1132.62
#2012-11-01|1139.16
#2012-11-02|1139.81
#2012-11-05|1138.58
#2012-11-06|1142.35
#2012-11-07|1135.50
#2012-11-08|1129.56
#2012-11-09|1119.23
#2012-11-12|1125.70
#2012-11-13|1129.36
#2012-11-14|1122.49
#2012-11-15|1120.09
#2012-11-16|1121.83
#2012-11-19|1130.85
#2012-11-20|1128.78
#2012-11-21|1136.13
#2012-11-22| .
#2012-11-23|1144.41
#2012-11-26|1148.97
#2012-11-27|1148.24
#2012-11-28|1147.79
#2012-11-29|1149.24
#2012-11-30|1156.93
#2012-12-03|1162.09
#2012-12-04|1157.09
#2012-12-05|1157.01
#2012-12-06|1165.60
#2012-12-07|1164.08
#2012-12-10|1168.10
#2012-12-11|1173.82
#2012-12-12|1178.50
#2012-12-13|1177.16
#2012-12-14|1173.64
#2012-12-17|1174.73
#2012-12-18|1183.46
#2012-12-19|1188.89
#2012-12-20|1184.55
#2012-12-21|1176.74
#2012-12-24|1176.10
#2012-12-25|1176.98
#2012-12-26|1181.10
#2012-12-27|1185.46
#2012-12-28|1192.04
#2012-12-31|1195.12
#2013-01-01|1195.45
#2013-01-02|1211.92
#2013-01-03|1216.35
#2013-01-04|1217.01
#2013-01-07|1215.66
#2013-01-08|1212.15
#2013-01-09|1221.25
#2013-01-10|1221.42
#2013-01-11|1221.41
#2013-01-14|1225.17
#2013-01-15|1219.74
#2013-01-16|1222.92
#2013-01-17|1230.39
#2013-01-18|1233.74
#2013-01-21|1230.12
#2013-01-22|1233.21
#2013-01-23|1235.61
#2013-01-24|1237.46
#2013-01-25|1236.83
#2013-01-28|1235.28
#2013-01-29|1247.02
#2013-01-30|1244.02
#2013-01-31|1242.66
#2013-02-01|1241.25
#2013-02-04|1246.92
#2013-02-05|1250.33
#2013-02-06|1242.93
#2013-02-07|1240.08
#2013-02-08|1236.67
#2013-02-11|1235.20
#2013-02-12|1234.05
#2013-02-13|1240.59
#2013-02-14|1242.97
#2013-02-15|1243.35
#2013-02-18|1241.84
#2013-02-19|1249.18
#2013-02-20|1251.13
#2013-02-21|1233.62
#2013-02-22|1248.06
#2013-02-25|1245.15
#2013-02-26|1238.52
#2013-02-27|1236.61
#2013-02-28|1250.10
#2013-03-01|1248.54
#2013-03-04|1244.03
#2013-03-05|1252.86
#2013-03-06|1267.01
#2013-03-07|1263.36
#2013-03-08|1275.01
#2013-03-11|1267.52
#2013-03-12|1265.06
#2013-03-13|1261.40
#2013-03-14|1256.48
#2013-03-15|1252.91
#2013-03-18|1248.85
#2013-03-19|1239.71
#2013-03-20|1237.12
#2013-03-21|1232.68
#2013-03-22|1226.02
#2013-03-25|1227.14
#2013-03-26|1244.85
#2013-03-27|1245.84
#2013-03-28|1249.86
#2013-03-29|1251.60
#2013-04-01|1259.15
#2013-04-02|1260.96
#2013-04-03|1255.63
#2013-04-04|1253.85
#2013-04-05|1249.12
#2013-04-08|1249.28
#2013-04-09|1261.78
#2013-04-10|1274.29
#2013-04-11|1281.60
#2013-04-12|1273.18
#2013-04-15|1262.21
#2013-04-16|1267.89
#2013-04-17|1265.59
#2013-04-18|1267.72
#2013-04-19|1276.37
#2013-04-22|1273.01
#2013-04-23|1278.33
#2013-04-24|1264.24
#2013-04-25|1270.46
#2013-04-26|1265.50
#2013-04-29|1268.90
#2013-04-30|1289.74
#2013-05-01|1288.06
#2013-05-02|1284.61
#2013-05-03|1292.08
#2013-05-06|1293.59
#2013-05-07|1302.02
#2013-05-08|1300.27
#2013-05-09|1305.05
#2013-05-10|1294.82
#2013-05-13|1292.56
#2013-05-14|1309.50
#2013-05-15|1306.54
#2013-05-16|1302.42
#2013-05-17|1301.19
#2013-05-20|1297.40
#2013-05-21|1291.64
#2013-05-22|1280.92
#2013-05-23|1271.19
#2013-05-24|1270.49
#2013-05-27|1263.09
#2013-05-28|1269.52
#2013-05-29|1253.18
#2013-05-30|1246.25
#2013-05-31|1229.77
#2013-06-03|1216.32
#2013-06-04|1219.39
#2013-06-05|1207.99
#2013-06-06|1207.02
#2013-06-07|1203.48
#2013-06-10|1193.45
#2013-06-11|1167.49
#2013-06-12|1171.78
#2013-06-13|1160.98
#2013-06-14|1175.30
#2013-06-17|1179.09
#2013-06-18|1166.67
#2013-06-19|1160.05
#2013-06-20|1113.30
#2013-06-21|1108.63
#2013-06-24|1096.22
#2013-06-25|1105.42
#2013-06-26|1135.13
#2013-06-27|1154.30
#2013-06-28|1172.75
#2013-07-01|1181.54
#2013-07-02|1168.19
#2013-07-03|1155.47
#2013-07-04|1161.32
#2013-07-05|1157.26
#2013-07-08|1149.14
#2013-07-09|1152.65
#2013-07-10|1150.74
#2013-07-11|1165.54
#2013-07-12|1166.95
#2013-07-15|1175.33
#2013-07-16|1176.46
#2013-07-17|1169.49
#2013-07-18|1182.91
#2013-07-19|1176.23
#2013-07-22|1178.01
#2013-07-23|1192.62
#2013-07-24|1184.78
#2013-07-25|1181.05
#2013-07-26|1175.92
#2013-07-29|1167.89
#2013-07-30|1167.84
#2013-07-31|1165.54
#2013-08-01|1178.44
#2013-08-02|1181.57
#2013-08-05|1178.01
#2013-08-06|1169.42
#2013-08-07|1166.14
#2013-08-08|1174.44
#2013-08-09|1181.57
#2013-08-12|1172.14
#2013-08-13|1167.42
#2013-08-14|1175.31
#2013-08-15|1163.52
#2013-08-16|1157.78
#2013-08-19|1146.65
#2013-08-20|1127.27
#2013-08-21|1119.57
#2013-08-22|1099.86
#2013-08-23|1114.13
#2013-08-26|1108.18
#2013-08-27|1088.07
#2013-08-28|1089.66
#2013-08-29|1099.51
#2013-08-30|1111.77
#2013-09-02|1119.68
#2013-09-03|1106.02
#2013-09-04|1114.96
#2013-09-05|1122.23
#2013-09-06|1130.57
#2013-09-09|1155.22
#2013-09-10|1172.06
#2013-09-11|1174.30
#2013-09-12|1172.04
#2013-09-13|1170.28
#2013-09-16|1183.19
#2013-09-17|1183.79
#2013-09-18|1194.16
#2013-09-19|1221.54
#2013-09-20|1205.78
#2013-09-23|1210.32
#2013-09-24|1205.95
#2013-09-25|1201.82
#2013-09-26|1197.03
#2013-09-27|1188.12
#2013-09-30|1173.60
#2013-10-01|1190.52
#2013-10-02|1189.06
#2013-10-03|1189.70
#2013-10-04|1195.73
#2013-10-07|1191.35
#2013-10-08|1187.30
#2013-10-09|1182.62
#2013-10-10|1195.58
#2013-10-11|1202.68
#2013-10-14|1201.78
#2013-10-15|1201.29
#2013-10-16|1201.03
#2013-10-17|1206.95
#2013-10-18|1211.58
#2013-10-21|1212.60
#2013-10-22|1222.77
#2013-10-23|1211.24
#2013-10-24|1206.63
#2013-10-25|1211.35
#2013-10-28|1211.47
#2013-10-29|1207.00
#2013-10-30|1210.10
#2013-10-31|1198.91
#2013-11-01|1190.84
#2013-11-04|1187.92
#2013-11-05|1170.33
#2013-11-06|1172.49
#2013-11-07|1166.13
#2013-11-08|1160.97
#2013-11-11|1034.07
#2013-11-12|1029.58
#2013-11-13|1026.42
#2013-11-14|1039.03
#2013-11-15|1046.34
#2013-11-18|1061.21
#2013-11-19|1057.45
#2013-11-20|1053.20
#2013-11-21|1034.93
#2013-11-22|1040.54
#2013-11-25|1037.94
#2013-11-26|1037.22
#2013-11-27|1040.52
#2013-11-28|1042.73
#2013-11-29|1047.40
#2013-12-02|1040.97
#2013-12-03|1028.52
#2013-12-04|1016.36
#2013-12-05|1020.58
#2013-12-06|1023.39
#2013-12-09|1039.00
#2013-12-10|1038.46
#2013-12-11|1030.16
#2013-12-12|1017.51
#2013-12-13|1015.25
#2013-12-16|1017.14
#2013-12-17|1018.10
#2013-12-18|1018.89
#2013-12-19|1014.36
#2013-12-20|1007.90
#2013-12-23|1014.43
#2013-12-24|1017.48
#2013-12-25|1017.49
#2013-12-26|1015.32
#2013-12-27|1021.59
#2013-12-30|1030.06
#2013-12-31|1028.15
#2014-01-01|1028.18
#2014-01-02|1019.59
#2014-01-03|1010.14
#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|1001.03
#2014-01-15| 998.14
#2014-01-16| 986.04
#2014-01-17| 984.97
#2014-01-20| 987.05
#2014-01-21| 983.87
#2014-01-22| 991.78
#2014-01-23| 981.12
#2014-01-24| 967.40
#2014-01-27| 951.17
#2014-01-28| 950.97
#2014-01-29| 949.28
#2014-01-30| 948.32
#2014-01-31| 951.19
#2014-02-03| 937.52
#2014-02-04| 931.18
#2014-02-05| 927.11
#2014-02-06| 943.24
#2014-02-07| 952.05
#2014-02-10| 943.35
#2014-02-11| 954.74
#2014-02-12| 952.76
#2014-02-13| 956.41
#2014-02-14| 970.41
#2014-02-17| 974.34
#2014-02-18| 964.00
#2014-02-19| 970.05
#2014-02-20| 969.93
#2014-02-21| 976.49
#2014-02-24| 980.37
#2014-02-25| 976.20
#2014-02-26| 974.51
#2014-02-27| 986.14
#2014-02-28| 989.69
#2014-03-03| 983.26
#2014-03-04| 990.00
#2014-03-05| 993.81
#2014-03-06|1005.40
#2014-03-07| 995.56
#2014-03-10| 988.46
#2014-03-11| 993.61
#2014-03-12| 987.13
#2014-03-13| 988.16
#2014-03-14| 983.73
#2014-03-17| 989.84
#2014-03-18| 997.91
#2014-03-19| 996.97
#2014-03-20| 990.94
#2014-03-21| 993.13
#2014-03-24| 995.79
#2014-03-25|1000.78
#2014-03-26|1003.15
#2014-03-27|1021.94
#2014-03-28|1025.41
#2014-03-31|1030.17
#2014-04-01|1030.75
#2014-04-02|1038.01
#2014-04-03|1033.22
#2014-04-04|1033.67
#2014-04-07|1042.10
#2014-04-08|1049.44
#2014-04-09|1055.19
#2014-04-10|1063.36
#2014-04-11|1061.68
#2014-04-14|1070.55
#2014-04-15|1053.20
#2014-04-16|1058.31
#2014-04-17|1058.81
#2014-04-18|1059.82
#2014-04-21|1062.78
#2014-04-22|1062.62
#2014-04-23|1056.59
#2014-04-24|1057.29
#2014-04-25|1047.38
#2014-04-28|1042.47
#2014-04-29|1052.05
#2014-04-30|1043.62
#2014-05-01|1044.87
#2014-05-02|1051.85
#2014-05-05|1050.22
#2014-05-06|1056.77
#2014-05-07|1057.97
#2014-05-08|1062.75
#2014-05-09|1064.44
#2014-05-12|1071.08
#2014-05-13|1071.69
#2014-05-14|1077.88
#2014-05-15|1069.90
#2014-05-16|1073.33
#2014-05-19|1071.16
#2014-05-20|1060.18
#2014-05-21|1064.73
#2014-05-22|1072.99
#2014-05-23|1067.86
#2014-05-26|1070.26
#2014-05-27|1056.83
#2014-05-28|1059.25
#2014-05-29|1058.50
#2014-05-30|1046.84
#2014-06-02|1049.42
#2014-06-03|1056.58
#2014-06-04|1053.06
#2014-06-05|1054.42
#2014-06-06|1061.04
#2014-06-09|1072.97
#2014-06-10|1070.31
#2014-06-11|1067.99
#2014-06-12|1067.31
#2014-06-13|1062.23
#2014-06-16|1057.86
#2014-06-17|1045.19
#2014-06-18|1049.72
#2014-06-19|1057.11
#2014-06-20|1060.05
#2014-06-23|1049.65
#2014-06-24|1052.60
#2014-06-25|1051.87
#2014-06-26|1056.56
#2014-06-27|1058.31
#2014-06-30|1062.92
#2014-07-01|1063.25
#2014-07-02|1068.80
#2014-07-03|1073.29
#2014-07-04|1076.74
#2014-07-07|1073.37
#2014-07-08|1076.82
#2014-07-09|1073.60
#2014-07-10|1069.54
#2014-07-11|1066.63
#2014-07-14|1073.86
#2014-07-15|1074.07
#2014-07-16|1080.49
#2014-07-17|1079.89
#2014-07-18|1087.21
#2014-07-21|1095.22
#2014-07-22|1098.61
#2014-07-23|1094.45
#2014-07-24|1098.02
#2014-07-25|1094.55
#2014-07-28|1090.60
#2014-07-29|1090.19
#2014-07-30|1084.55
#2014-07-31|1065.23
#2014-08-01|1069.67
#2014-08-04|1075.54
#2014-08-05|1068.91
#2014-08-06|1067.75
#2014-08-07|1064.82
#2014-08-08|1060.10
#2014-08-11|1071.01
#2014-08-12|1075.72
#2014-08-13|1081.51
#2014-08-14|1083.75
#2014-08-15|1079.37
#2014-08-18|1087.55
#2014-08-19|1092.51
#2014-08-20|1094.93
#2014-08-21|1088.66
#2014-08-22|1081.77
#2014-08-25|1088.06
#2014-08-26|1090.93
#2014-08-27|1096.01
#2014-08-28|1090.70
#2014-08-29|1091.89
#2014-09-01|1086.36
#2014-09-02|1084.22
#2014-09-03|1099.17
#2014-09-04|1098.32
#2014-09-05|1088.29
#2014-09-08|1085.12
#2014-09-09|1074.96
#2014-09-10|1071.34
#2014-09-11|1067.82
#2014-09-12|1058.03
#2014-09-15|1060.98
#2014-09-16|1063.66
#2014-09-17|1062.10
#2014-09-18|1059.67
#2014-09-19|1055.42
#2014-09-22|1049.27
#2014-09-23|1043.92
#2014-09-24|1047.87
#2014-09-25|1044.65
#2014-09-26|1044.45
#2014-09-29|1032.65
#2014-09-30|1025.81
#2014-10-01|1017.42
#2014-10-02|1020.00
#2014-10-03|1022.20
#2014-10-06|1041.83
#2014-10-07|1041.05
#2014-10-08|1032.63
#2014-10-09|1039.23
#2014-10-10|1021.05
#2014-10-13|1019.75
#2014-10-14|1018.05
#2014-10-15|1013.80
#2014-10-16| 999.54
#2014-10-17|1013.18
#2014-10-20|1016.40
#2014-10-21|1007.06
#2014-10-22|1014.49
#2014-10-23|1007.83
#2014-10-24|1013.78
#2014-10-27|1000.98
#2014-10-28|1019.25
#2014-10-29|1042.42
#2014-10-30|1051.55
#2014-10-31|1061.22
#2014-11-03|1046.65
#2014-11-04|1044.06
#2014-11-05|1041.96
#2014-11-06|1035.66
#2014-11-07|1025.49
#2014-11-10|1024.61
#2014-11-11|1019.21
#2014-11-12|1029.96
#2014-11-13|1019.62
#2014-11-14|1016.95
#2014-11-17|1015.82
#2014-11-18|1025.78
#2014-11-19|1036.33
#2014-11-20|1034.47
#2014-11-21|1051.69
#2014-11-24|1045.54
#2014-11-25|1045.77
#2014-11-26|1048.31
#2014-11-27|1048.87
#2014-11-28|1038.39
#2014-12-01|1017.00
#2014-12-02|1011.60
#2014-12-03|1013.13
#2014-12-04|1001.26
#2014-12-05| 997.63
#2014-12-08| 987.32
#2014-12-09| 983.03
#2014-12-10| 976.39
#2014-12-11| 971.15
#2014-12-12| 958.38
#2014-12-15| 947.02
#2014-12-16| 936.75
#2014-12-17| 951.03
#2014-12-18| 966.86
#2014-12-19| 976.99
#2014-12-22| 988.45
#2014-12-23| 980.17
#2014-12-24| 980.44
#2014-12-25| 980.01
#2014-12-26| 972.19
#2014-12-29| 977.71
#2014-12-30| 986.72
#2014-12-31| 982.78
#2015-01-01| 982.85
#2015-01-02| 967.33
#2015-01-05| 952.21
#2015-01-06| 966.72
#2015-01-07| 968.74
#2015-01-08| 980.18
#2015-01-09| 993.39
#2015-01-12| 991.51
#2015-01-13| 989.20
#2015-01-14| 990.56
#2015-01-15| 991.77
#2015-01-16| 996.52
#2015-01-19| 991.03
#2015-01-20| 998.98
#2015-01-21|1010.80
#2015-01-22|1026.84
#2015-01-23|1012.42
#2015-01-26|1012.06
#2015-01-27|1018.37
#2015-01-28|1013.46
#2015-01-29|1012.41
#2015-01-30|1005.42
#2015-02-02|1000.26
#2015-02-03|1009.67
#2015-02-04|1001.44
#2015-02-05|1006.24
#2015-02-06|1012.03
#2015-02-09|1001.92
#2015-02-10|1001.80
#2015-02-11| 988.87
#2015-02-12|1001.74
#2015-02-13|1001.95
#2015-02-16| 998.51
#2015-02-17| 999.27
#2015-02-18|1004.44
#2015-02-19|1009.05
#2015-02-20| 998.76
#2015-02-23|1002.11
#2015-02-24|1005.95
#2015-02-25|1001.73
#2015-02-26|1005.12
#2015-02-27|1001.11
#2015-03-02|1000.53
#2015-03-03|1001.74
#2015-03-04| 990.65
#2015-03-05| 990.88
#2015-03-06| 978.28
#2015-03-09| 966.66
#2015-03-10| 951.49
#2015-03-11| 956.04
#2015-03-12| 958.20
#2015-03-13| 943.46
#2015-03-16| 945.64
#2015-03-17| 947.51
#2015-03-18| 955.27
#2015-03-19| 961.78
#2015-03-20| 968.83
#2015-03-23| 973.86
#2015-03-24| 975.82
#2015-03-25| 974.26
#2015-03-26| 967.02
#2015-03-27| 966.66
#2015-03-30| 973.33
#2015-03-31| 979.88
#2015-04-01| 991.11
#2015-04-02| 999.82
#2015-04-03|1009.18
#2015-04-06|1022.29
#2015-04-07|1024.00
#2015-04-08|1034.64
#2015-04-09|1039.72
#2015-04-10|1032.68
#2015-04-13|1023.74
#2015-04-14|1015.35
#2015-04-15|1008.71
#2015-04-16|1023.53
#2015-04-17|1014.60
#2015-04-20|1009.77
#2015-04-21|1014.60
#2015-04-22|1015.01
#2015-04-23|1021.16
#2015-04-24|1022.75
#2015-04-27|1022.51
#2015-04-28|1023.99
#2015-04-29|1023.76
#2015-04-30|1007.59
#2015-05-01|1003.80
#2015-05-04|1009.67
#2015-05-05|1017.73
#2015-05-06|1020.81
#2015-05-07|1007.85
#2015-05-08|1022.32
#2015-05-11|1021.66
#2015-05-12|1016.56
#2015-05-13|1026.50
#2015-05-14|1035.64
#2015-05-15|1044.68
#2015-05-18|1044.81
#2015-05-19|1042.35
#2015-05-20|1034.98
#2015-05-21|1033.93
#2015-05-22|1027.58
#2015-05-25|1023.76
#2015-05-26|1005.58
#2015-05-27|1001.87
#2015-05-28|1000.16
#2015-05-29| 992.03
#2015-06-01| 992.98
#2015-06-02| 994.43
#2015-06-03| 989.60
#2015-06-04| 984.02
#2015-06-05| 981.22
#2015-06-08| 972.12
#2015-06-09| 973.28
#2015-06-10| 987.47
#2015-06-11| 980.90
#2015-06-12| 983.78
#2015-06-15| 973.79
#2015-06-16| 981.50
#2015-06-17| 986.70
#2015-06-18|1002.19
#2015-06-19|1000.34
#2015-06-22|1007.50
#2015-06-23|1000.50
#2015-06-24|1001.10
#2015-06-25| 998.87
#2015-06-26| 994.60
#2015-06-29| 980.74
#2015-06-30| 993.39
#2015-07-01| 986.16
#2015-07-02| 991.97
#2015-07-03| 989.56
#2015-07-06| 978.59
#2015-07-07| 979.90
#2015-07-08| 963.60
#2015-07-09| 975.86
#2015-07-10| 988.60
#2015-07-13| 992.63
#2015-07-14|1001.22
#2015-07-15| 998.50
#2015-07-16| 999.60
#2015-07-17| 996.82
#2015-07-20| 991.31
#2015-07-21| 995.50
#2015-07-22| 982.05
#2015-07-23| 972.65
#2015-07-24| 958.72
#2015-07-27| 942.41
#2015-07-28| 942.61
#2015-07-29| 951.30
#2015-07-30| 947.42
#2015-07-31| 960.55
#2015-08-03| 953.57
#2015-08-04| 954.76
#2015-08-05| 958.61
#2015-08-06| 947.40
#2015-08-07| 947.45
#2015-08-10| 956.63
#2015-08-11| 943.30
#2015-08-12| 926.17
#2015-08-13| 928.01
#2015-08-14| 927.32
#2015-08-17| 924.41
#2015-08-18| 920.41
#2015-08-19| 902.66
#2015-08-20| 897.02
#2015-08-21| 876.51
#2015-08-24| 843.46
#2015-08-25| 856.74
#2015-08-26| 858.26
#2015-08-27| 881.59
#2015-08-28| 884.55
#2015-08-31| 880.21
#2015-09-01| 863.20
#2015-09-02| 862.65
#2015-09-03| 867.63
#2015-09-04| 858.29
#2015-09-07| 847.00
#2015-09-08| 852.18
#2015-09-09| 859.49
#2015-09-10| 855.74
#2015-09-11| 856.85
#2015-09-14| 858.92
#2015-09-15| 862.76
#2015-09-16| 871.91
#2015-09-17| 880.66
#2015-09-18| 881.89
#2015-09-21| 866.57
#2015-09-22| 859.47
#2015-09-23| 846.22
#2015-09-24| 837.96
#2015-09-25| 856.85
#2015-09-28| 847.83
#2015-09-29| 843.39
#2015-09-30| 863.68
#2015-10-01| 868.27
#2015-10-02| 876.66
#2015-10-05| 897.10
#2015-10-06| 901.04
#2015-10-07| 910.79
#2015-10-08| 902.78
#2015-10-09| 921.77
#2015-10-12| 920.07
#2015-10-13| 899.62
#2015-10-14| 888.85
#2015-10-15| 903.54
#2015-10-16| 910.50
#2015-10-19| 907.91
#2015-10-20| 910.80
#2015-10-21| 905.36
#2015-10-22| 914.49
#2015-10-23| 924.85
#2015-10-26| 925.83
#2015-10-27| 922.14
#2015-10-28| 921.60
#2015-10-29| 901.92
#2015-10-30| 897.35
#2015-11-02| 896.20
#2015-11-03| 912.06
#2015-11-04| 913.36
#2015-11-05| 908.43
#2015-11-06| 892.48
#2015-11-09| 886.00
#2015-11-10| 878.45
#2015-11-11| 889.73
#2015-11-12| 884.49
#2015-11-13| 878.23
#2015-11-16| 872.69
#2015-11-17| 884.88
#2015-11-18| 880.20
#2015-11-19| 897.61
#2015-11-20| 903.79
#2015-11-23| 902.52
#2015-11-24| 897.53
#2015-11-25| 889.51
#2015-11-26| 891.42
#2015-11-27| 882.40
#2015-11-30| 859.49
#2015-12-01| 873.64
#2015-12-02| 865.63
#2015-12-03| 868.46
#2015-12-04| 866.14
#2015-12-07| 863.88
#2015-12-08| 852.18
#2015-12-09| 856.04
#2015-12-10| 846.55
#2015-12-11| 829.14
#2015-12-14| 825.10
#2015-12-15| 830.57
#2015-12-16| 832.67
#2015-12-17| 844.53
#2015-12-18| 835.82
#2015-12-21| 831.70
#2015-12-22| 835.21
#2015-12-23| 845.04
#2015-12-24| 846.93
#2015-12-25| 847.29
#2015-12-28| 849.83
#2015-12-29| 849.02
#2015-12-30| 831.35
#2015-12-31| 837.12
#2016-01-01| 837.16
#2016-01-04| 811.21
#2016-01-05| 817.78
#2016-01-06| 810.90
#2016-01-07| 793.55
#2016-01-08| 788.96
#2016-01-11| 776.42
#2016-01-12| 777.47
#2016-01-13| 783.44
#2016-01-14| 778.92
#2016-01-15| 763.33
#2016-01-18| 756.22
#2016-01-19| 768.02
#2016-01-20| 752.86
#2016-01-21| 748.56
#2016-01-22| 765.35
#2016-01-25| 767.44
#2016-01-26| 765.00
#2016-01-27| 778.46
#2016-01-28| 790.30
#2016-01-29| 817.85
#2016-02-01| 821.38
#2016-02-02| 810.37
#2016-02-03| 810.20
#2016-02-04| 828.42
#2016-02-05| 822.85
#2016-02-08| 818.96
#2016-02-09| 816.16
#2016-02-10| 815.72
#2016-02-11| 803.20
#2016-02-12| 804.61
#2016-02-15| 818.17
#2016-02-16| 811.96
#2016-02-17| 824.29
#2016-02-18| 835.94
#2016-02-19| 832.31
#2016-02-22| 847.68
#2016-02-23| 836.57
#2016-02-24| 826.94
#2016-02-25| 824.35
#2016-02-26| 822.04
#2016-02-29| 823.87
#2016-03-01| 839.63
#2016-03-02| 851.20
#2016-03-03| 861.40
#2016-03-04| 872.04
#2016-03-07| 870.79
#2016-03-08| 862.97
#2016-03-09| 871.14
#2016-03-10| 871.74
#2016-03-11| 874.10
#2016-03-14| 872.80
#2016-03-15| 857.46
#2016-03-16| 853.73
#2016-03-17| 889.52
#2016-03-18| 893.44
#2016-03-21| 897.96
#2016-03-22| 902.07
#2016-03-23| 891.80
#2016-03-24| 884.59
#2016-03-25| 882.61
#2016-03-28| 889.20
#2016-03-29| 890.97
#2016-03-30| 913.14
#2016-03-31| 915.45
#2016-04-01| 910.24
#2016-04-04| 902.92
#2016-04-05| 891.78
#2016-04-06| 888.73
#2016-04-07| 884.98
#2016-04-08| 893.26
#2016-04-11| 894.23
#2016-04-12| 901.43
#2016-04-13| 908.11
#2016-04-14| 912.73
#2016-04-15| 916.53
#2016-04-18| 910.27
#2016-04-19| 925.21
#2016-04-20| 922.03
#2016-04-21| 923.77
#2016-04-22| 913.73
#2016-04-25| 914.42
#2016-04-26| 918.75
#2016-04-27| 915.83
#2016-04-28| 926.86
#2016-04-29| 927.78
#2016-05-02| 921.13
#2016-05-03| 905.70
#2016-05-04| 901.94
#2016-05-05| 895.34
#2016-05-06| 890.04
#2016-05-09| 885.34
#2016-05-10| 904.71
#2016-05-11| 904.93
#2016-05-12| 911.37
#2016-05-13| 904.05
#2016-05-16| 909.35
#2016-05-17| 904.61
#2016-05-18| 894.47
#2016-05-19| 882.19
#2016-05-20| 884.65
#2016-05-23| 879.10
#2016-05-24| 884.49
#2016-05-25| 890.51
#2016-05-26| 893.42
#2016-05-27| 893.11
#2016-05-30| 889.07
#2016-05-31| 887.63
#2016-06-01| 891.12
#2016-06-02| 897.36
#2016-06-03| 911.30
#2016-06-06| 921.31
#2016-06-07| 930.65
#2016-06-08| 942.15
#2016-06-09| 934.04
#2016-06-10| 916.20
#2016-06-13| 905.33
#2016-06-14| 891.97
#2016-06-15| 897.90
#2016-06-16| 893.48
#2016-06-17| 902.08
#2016-06-20| 912.62
#2016-06-21| 914.65
#2016-06-22| 912.76
#2016-06-23| 922.57
#2016-06-24| 899.45
#2016-06-27| 893.40
#2016-06-28| 905.06
#2016-06-29| 930.62
#2016-06-30| 940.87
#2016-07-01| 942.20
#2016-07-04| 945.86
#2016-07-05| 934.66
#2016-07-06| 920.99
#2016-07-07| 921.19
#2016-07-08| 931.21
#2016-07-11| 944.97
#2016-07-12| 950.29
#2016-07-13| 949.56
#2016-07-14| 959.45
#2016-07-15| 954.47
#2016-07-18| 957.07
#2016-07-19| 956.91
#2016-07-20| 960.55
#2016-07-21| 959.05
#2016-07-22| 958.97
#2016-07-25| 959.41
#2016-07-26| 954.68
#2016-07-27| 953.37
#2016-07-28| 954.99
#2016-07-29| 953.39
#2016-08-01| 955.71
#2016-08-02| 949.32
#2016-08-03| 940.20
#2016-08-04| 947.81
#2016-08-05| 959.52
#2016-08-08| 971.43
#2016-08-09| 980.44
#2016-08-10| 983.92
#2016-08-11| 990.91
#2016-08-12| 992.52
#2016-08-15| 996.45
#2016-08-16| 992.84
#2016-08-17| 987.36
#2016-08-18| 991.85
#2016-08-19| 983.77
#2016-08-22| 979.45
#2016-08-23| 979.26
#2016-08-24| 969.99
#2016-08-25| 972.28
#2016-08-26| 976.75
#2016-08-29| 964.62
#2016-08-30| 962.17
#2016-08-31| 957.03
#2016-09-01| 959.01
#2016-09-02| 967.95
#2016-09-05| 968.03
#2016-09-06| 981.81
#2016-09-07| 983.91
#2016-09-08| 986.54
#2016-09-09| 963.40
#2016-09-12| 954.31
#2016-09-13| 944.18
#2016-09-14| 940.10
#2016-09-15| 946.26
#2016-09-16| 941.30
#2016-09-19| 951.91
#2016-09-20| 956.33
#2016-09-21| 962.55
#2016-09-22| 979.75
#2016-09-23| 977.00
#2016-09-26| 965.16
#2016-09-27| 972.05
#2016-09-28| 971.52
#2016-09-29| 972.49
#2016-09-30| 964.80
#2016-10-03| 979.70
#2016-10-04| 986.23
#2016-10-05| 988.22
#2016-10-06| 986.55
#2016-10-07| 983.60
#2016-10-10| 988.77
#2016-10-11| 977.57
#2016-10-12| 977.96
#2016-10-13| 969.51
#2016-10-14| 979.16
#2016-10-17| 974.18
#2016-10-18| 987.76
#2016-10-19| 994.32
#2016-10-20| 990.19
#2016-10-21| 989.61
#2016-10-24| 990.98
#2016-10-25| 986.15
#2016-10-26| 976.56
#2016-10-27| 969.07
#2016-10-28| 969.85
#2016-10-31| 968.32
#2016-11-01| 947.89
#2016-11-02| 939.88
#2016-11-03| 929.22
#2016-11-04| 924.77
#2016-11-07| 945.08
#2016-11-08| 953.19
#2016-11-09| 919.66
#2016-11-10| 892.15
#2016-11-11| 855.58
#2016-11-14| 853.58
#2016-11-15| 855.73
#2016-11-16| 867.36
#2016-11-17| 867.52
#2016-11-18| 860.13
#2016-11-21| 861.25
#2016-11-22| 863.65
#2016-11-23| 865.11
#2016-11-24| 865.21
#2016-11-25| 864.26
#2016-11-28| 871.24
#2016-11-29| 857.50
#2016-11-30| 858.61
#2016-12-01| 839.29
#2016-12-02| 840.62
#2016-12-05| 840.26
#2016-12-06| 852.43
#2016-12-07| 857.43
#2016-12-08| 863.64
#2016-12-09| 868.61
#2016-12-12| 859.99
#2016-12-13| 864.89
#2016-12-14| 860.70
#2016-12-15| 843.88
#2016-12-16| 842.71
#2016-12-19| 837.38
#2016-12-20| 836.23
#2016-12-21| 838.16
#2016-12-22| 829.39
#2016-12-23| 834.85
#2016-12-26| 836.27
#2016-12-27| 840.07
#2016-12-28| 846.00
#2016-12-29| 857.44
#2016-12-30| 858.36
#2017-01-02| 856.95
#2017-01-03| 862.26
#2017-01-04| 860.91
#2017-01-05| 869.70
#2017-01-06| 864.26
#2017-01-09| 861.32
#2017-01-10| 864.88
#2017-01-11| 858.66
#2017-01-12| 875.30
#2017-01-13| 872.03
#2017-01-16| 867.31
#2017-01-17| 873.01
#2017-01-18| 874.03
#2017-01-19| 872.94
#2017-01-20| 876.70
#2017-01-23| 888.37
#2017-01-24| 894.23
#2017-01-25| 895.72
#2017-01-26| 894.77
#2017-01-27| 895.37
#2017-01-30| 891.58
#2017-01-31| 888.80
#2017-02-01| 891.13
#2017-02-02| 897.95
#2017-02-03| 907.92
#2017-02-06| 903.89
#2017-02-07| 897.75
#2017-02-08| 900.97
#2017-02-09| 901.98
#2017-02-10| 910.72
#2017-02-13| 913.58
#2017-02-14| 910.95
#2017-02-15| 925.28
#2017-02-16| 928.48
#2017-02-17| 917.01
#2017-02-20| 920.02
#2017-02-21| 918.66
#2017-02-22| 927.25
#2017-02-23| 930.74
#2017-02-24| 922.81
#2017-02-27| 922.15
#2017-02-28| 918.13
#2017-03-01| 917.59
#2017-03-02| 912.78
#2017-03-03| 916.93
#2017-03-06| 925.30
#2017-03-07| 917.97
#2017-03-08| 915.59
#2017-03-09| 909.89
#2017-03-10| 911.14
#2017-03-13| 916.95
#2017-03-14| 914.98
#2017-03-15| 922.33
#2017-03-16| 940.63
#2017-03-17| 942.68
#2017-03-20| 947.79
#2017-03-21| 944.98
#2017-03-22| 941.07
#2017-03-23| 942.15
#2017-03-24| 943.46
#2017-03-27| 944.37
#2017-03-28| 950.94
#2017-03-29| 948.84
#2017-03-30| 951.50
#2017-03-31| 939.22
#2017-04-03| 944.17
#2017-04-04| 945.30
#2017-04-05| 949.19
#2017-04-06| 943.92
#2017-04-07| 945.00
#2017-04-10| 941.02
#2017-04-11| 936.95
#2017-04-12| 939.86
#2017-04-13| 947.50
#2017-04-14| 947.11
#2017-04-17| 951.57
#2017-04-18| 954.87
#2017-04-19| 943.14
#2017-04-20| 946.22
#2017-04-21| 948.81
#2017-04-24| 958.24
#2017-04-25| 956.50
#2017-04-26| 948.48
#2017-04-27| 948.23
#2017-04-28| 947.82
#2017-05-01| 951.80
#2017-05-02| 961.36
#2017-05-03| 960.50
#2017-05-04| 955.46
#2017-05-05| 955.45
#2017-05-08| 956.54
#2017-05-09| 959.15
#2017-05-10| 969.52
#2017-05-11| 977.91
#2017-05-12| 981.65
#2017-05-15| 988.18
#2017-05-16| 992.29
#2017-05-17| 980.54
#2017-05-18| 940.34
#2017-05-19| 946.25
#2017-05-22| 949.80
#2017-05-23| 957.50
#2017-05-24| 966.29
#2017-05-25| 972.37
#2017-05-26| 978.43
#2017-05-29| 972.76
#2017-05-30| 966.59
#2017-05-31| 962.99
#2017-06-01| 969.62
#2017-06-02| 970.23
#2017-06-05| 978.59
#2017-06-06| 976.45
#2017-06-07| 976.92
#2017-06-08| 966.37
#2017-06-09| 961.35
#2017-06-12| 956.68
#2017-06-13| 958.28
#2017-06-14| 963.50
#2017-06-15| 955.96
#2017-06-16| 952.48
#2017-06-19| 956.35
#2017-06-20| 951.06
#2017-06-21| 952.19
#2017-06-22| 953.13
#2017-06-23| 954.99
#2017-06-26| 960.45
#2017-06-27| 956.12
#2017-06-28| 958.06
#2017-06-29| 957.49
#2017-06-30| 961.62
#2017-07-03| 962.02
#2017-07-04| 957.44
#2017-07-05| 956.02
#2017-07-06| 952.02
#2017-07-07| 953.50
#2017-07-10| 958.91
#2017-07-11| 961.45
#2017-07-12| 971.13
#2017-07-13| 981.14
#2017-07-14| 991.24
#2017-07-17| 996.24
#2017-07-18| 995.99
#2017-07-19| 997.78
#2017-07-20| 997.02
#2017-07-21| 998.03
#2017-07-24| 995.31
#2017-07-25| 990.45
#2017-07-26| 990.63
#2017-07-27| 997.00
#2017-07-28| 994.94
#2017-07-31| 991.05
#2017-08-01| 991.63
#2017-08-02| 988.89
#2017-08-03| 989.94
#2017-08-04| 987.39
#2017-08-07| 994.38
#2017-08-08| 990.03
#2017-08-09| 988.04
#2017-08-10| 981.97
#2017-08-11| 983.43
#2017-08-14| 993.19
#2017-08-15| 994.91
#2017-08-16|1003.47
#2017-08-17|1000.74
#2017-08-18| 995.87
#2017-08-21|1000.71
#2017-08-22|1001.39
#2017-08-23|1002.65
#2017-08-24|1012.76
#2017-08-25|1014.97
#2017-08-28|1014.55
#2017-08-29|1011.79
#2017-08-30|1012.13
#2017-08-31|1013.61
#2017-09-01|1016.52
#2017-09-04|1014.81
#2017-09-05|1014.47
#2017-09-06|1018.12
#2017-09-07|1024.22
#2017-09-08|1027.52
#2017-09-11|1031.58
#2017-09-12|1034.52
#2017-09-13|1033.85
#2017-09-14|1038.99
#2017-09-15|1042.85
#2017-09-18|1043.47
#2017-09-19|1040.40
#2017-09-20|1044.03
#2017-09-21|1041.52
#2017-09-22|1040.64
#2017-09-25|1030.47
#2017-09-26|1021.66
#2017-09-27|1016.79
#2017-09-28|1012.50
#2017-09-29|1021.55
#2017-10-02|1019.71
#2017-10-03|1034.11
#2017-10-04|1035.62
#2017-10-05|1032.95
#2017-10-06|1022.05
#2017-10-09|1021.79
#2017-10-10|1032.23
#2017-10-11|1032.13
#2017-10-12|1034.98
#2017-10-13|1037.15
#2017-10-16|1028.81
#2017-10-17|1024.53
#2017-10-18|1025.15
#2017-10-19|1019.03
#2017-10-20|1011.89
#2017-10-23|1006.45
#2017-10-24| 998.23
#2017-10-25|1001.43
#2017-10-26| 999.02
#2017-10-27| 998.93
#2017-10-30|1001.61
#2017-10-31|1000.39
#2017-11-01| 998.15
#2017-11-02| 999.22
#2017-11-03| 993.26
#2017-11-06|1002.37
#2017-11-07| 996.83
#2017-11-08|1002.00
#2017-11-09|1000.73
#2017-11-10| 991.89
#2017-11-13| 989.22
#2017-11-14| 990.05
#2017-11-15| 982.10
#2017-11-16| 988.23
#2017-11-17| 994.78
#2017-11-20| 996.59
#2017-11-21|1004.53
#2017-11-22|1009.71
#2017-11-23|1011.81
#2017-11-24|1007.18
#2017-11-27|1006.46
#2017-11-28|1007.25
#2017-11-29|1003.13
#2017-11-30| 993.51
#2017-12-01| 994.32
#2017-12-04|1002.67
#2017-12-05|1006.62
#2017-12-06|1000.18
#2017-12-07| 995.89
#2017-12-08|1006.42
#2017-12-11|1011.08
#2017-12-12|1008.56
#2017-12-13|1019.32
#2017-12-14|1019.27
#2017-12-15|1016.20
#2017-12-18|1029.58
#2017-12-19|1021.57
#2017-12-20|1030.54
#2017-12-21|1030.95
#2017-12-22|1033.90
#2017-12-25|1033.56
#2017-12-26|1034.83
#2017-12-27|1039.45
#2017-12-28|1042.34
#2017-12-29|1049.65
#2018-01-01|1049.39
#2018-01-02|1061.37
#2018-01-03|1064.96
#2018-01-04|1069.53
#2018-01-05|1079.22
#2018-01-08|1084.49
#2018-01-09|1081.62
#2018-01-10|1077.37
#2018-01-11|1080.20
#2018-01-12|1086.18
#2018-01-15|1091.56
#2018-01-16|1092.78
#2018-01-17|1101.92
#2018-01-18|1102.24
#2018-01-19|1107.68
#2018-01-22|1114.57
#2018-01-23|1111.73
#2018-01-24|1122.11
#2018-01-25|1126.43
#2018-01-26|1125.06
#2018-01-29|1113.76
#2018-01-30|1106.36
#2018-01-31|1110.37
#2018-02-01|1115.32
#2018-02-02|1099.95
#2018-02-05|1084.56
#2018-02-06|1062.29
#2018-02-07|1068.32
#2018-02-08|1051.88
#2018-02-09|1041.87
#2018-02-12|1045.48
#2018-02-13|1051.63
#2018-02-14|1066.73
#2018-02-15|1074.99
#2018-02-16|1077.59
#2018-02-19|1077.72
#2018-02-20|1075.20
#2018-02-21|1077.26
#2018-02-22|1079.36
#2018-02-23|1075.94
#2018-02-26|1078.35
#2018-02-27|1076.62
#2018-02-28|1071.08
#2018-03-01|1068.14
#2018-03-02|1064.16
#2018-03-05|1050.70
#2018-03-06|1059.85
#2018-03-07|1056.33
#2018-03-08|1057.55
#2018-03-09|1066.23
#2018-03-12|1075.22
#2018-03-13|1072.96
#2018-03-14|1069.90
#2018-03-15|1057.62
#2018-03-16|1053.35
#2018-03-19|1049.28
#2018-03-20|1045.08
#2018-03-21|1052.70
#2018-03-22|1051.39
#2018-03-23|1039.16
#2018-03-26|1043.70
#2018-03-27|1046.66
#2018-03-28|1040.92
#2018-03-29|1051.87
#2018-03-30|1052.41
#2018-04-02|1051.20
#2018-04-03|1059.00
#2018-04-04|1051.49
#2018-04-05|1058.05
#2018-04-06|1044.66
#2018-04-09|1047.47
#2018-04-10|1057.57
#2018-04-11|1060.86
#2018-04-12|1062.04
#2018-04-13|1055.78
#2018-04-16|1053.29
#2018-04-17|1058.53
#2018-04-18|1064.08
#2018-04-19|1066.16
#2018-04-20|1057.42
#2018-04-23|1042.48
#2018-04-24|1038.19
#2018-04-25|1030.91
#2018-04-26|1042.55
#2018-04-27|1044.13
#2018-04-30|1045.41
#2018-05-01|1042.27
#2018-05-02|1021.75
#2018-05-03|1008.50
#2018-05-04|1010.03
#2018-05-07|1004.11
#2018-05-08| 999.09
#2018-05-09| 992.03
#2018-05-10| 996.55
#2018-05-11|1001.60
#2018-05-14| 995.91
#2018-05-15| 983.47
#2018-05-16| 988.12
#2018-05-17| 975.14
#2018-05-18| 962.67
#2018-05-21| 960.15
#2018-05-22| 970.42
#2018-05-23| 968.03
#2018-05-24| 969.97
#2018-05-25| 973.87
#2018-05-28| 970.86
#2018-05-29| 965.86
#2018-05-30| 965.67
#2018-05-31| 970.36
#2018-06-01| 972.72
#2018-06-04| 976.26
#2018-06-05| 965.81
#2018-06-06| 965.70
#2018-06-07| 960.69
#2018-06-08| 958.90
#2018-06-11| 968.71
#2018-06-12| 969.06
#2018-06-13| 964.25
#2018-06-14| 960.03
#2018-06-15| 948.32
#2018-06-18| 942.53
#2018-06-19| 936.42
#2018-06-20| 942.29
#2018-06-21| 938.84
#2018-06-22| 946.81
#2018-06-25| 942.86
#2018-06-26| 946.80
#2018-06-27| 931.53
#2018-06-28| 925.54
#2018-06-29| 940.94
#2018-07-02| 931.09
#2018-07-03| 935.54
#2018-07-04| 936.95
#2018-07-05| 946.46
#2018-07-06| 953.96
#2018-07-09| 963.09
#2018-07-10| 965.32
#2018-07-11| 959.69
#2018-07-12| 963.50
#2018-07-13| 968.74
#2018-07-16| 971.31
#2018-07-17| 972.43
#2018-07-18| 971.74
#2018-07-19| 963.91
#2018-07-20| 971.77
#2018-07-23| 963.97
#2018-07-24| 979.78
#2018-07-25| 982.87
#2018-07-26| 987.85
#2018-07-27| 993.13
#2018-07-30| 989.82
#2018-07-31| 986.41
#2018-08-01| 986.21
#2018-08-02| 976.01
#2018-08-03| 981.10
#2018-08-06| 977.10
#2018-08-07| 985.38
#2018-08-08| 980.66
#2018-08-09| 973.76
#2018-08-10| 954.22
#2018-08-13| 942.49
#2018-08-14| 951.62
#2018-08-15| 936.31
#2018-08-16| 940.34
#2018-08-17| 942.17
#2018-08-20| 945.45
#2018-08-21| 951.49
#2018-08-22| 947.35
#2018-08-23| 955.94
#2018-08-24| 954.99
#2018-08-27| 964.21
#2018-08-28| 956.48
#2018-08-29| 953.53
#2018-08-30| 941.34
#2018-08-31| 940.93
#2018-09-03| 935.64
#2018-09-04| 923.05
#2018-09-05| 907.93
#2018-09-06| 910.02
#2018-09-07| 922.51
#2018-09-10| 916.76
#2018-09-11| 908.01
#2018-09-12| 908.19
#2018-09-13| 914.45
#2018-09-14| 917.46
#2018-09-17| 915.54
#2018-09-18| 924.55
#2018-09-19| 929.51
#2018-09-20| 930.02
#2018-09-21| 937.00
#2018-09-24| 925.77
#2018-09-25| 924.65
#2018-09-26| 933.71
#2018-09-27| 938.46
#2018-09-28| 939.93
#2018-10-01| 937.01
#2018-10-02| 931.52
#2018-10-03| 934.77
#2018-10-04| 911.64
#2018-10-05| 908.23
#2018-10-08| 911.61
#2018-10-09| 908.60
#2018-10-10| 899.07
#2018-10-11| 885.51
#2018-10-12| 894.83
#2018-10-15| 894.04
#2018-10-16| 908.73
#2018-10-17| 909.47
#2018-10-18| 899.19
#2018-10-19| 902.26
#2018-10-22| 904.06
#2018-10-23| 889.92
#2018-10-24| 881.91
#2018-10-25| 877.74
#2018-10-26| 873.54
#2018-10-29| 867.91
#2018-10-30| 865.04
#2018-10-31| 870.71
#2018-11-01| 882.81
#2018-11-02| 894.51
#2018-11-05| 906.21
#2018-11-06| 905.33
#2018-11-07| 911.70
#2018-11-08| 894.33
#2018-11-09| 886.22
#2018-11-12| 877.03
#2018-11-13| 871.87
#2018-11-14| 877.64
#2018-11-15| 876.17
#2018-11-16| 894.38
#2018-11-19| 894.58
#2018-11-20| 885.96
#2018-11-21| 890.61
#2018-11-22| 892.57
#2018-11-23| 885.53
#2018-11-26| 882.33
#2018-11-27| 878.83
#2018-11-28| 886.23
#2018-11-29| 897.10
#2018-11-30| 893.18
#2018-12-03| 899.17
#2018-12-04| 891.90
#2018-12-05| 889.18
#2018-12-06| 875.70
#2018-12-07| 878.35
#2018-12-10| 860.08
#2018-12-11| 861.70
#2018-12-12| 875.47
#2018-12-13| 888.54
#2018-12-14| 880.50
#2018-12-17| 876.03
#2018-12-18| 876.00
#2018-12-19| 884.00
#2018-12-20| 886.41
#2018-12-21| 880.05
#2018-12-24| 878.30
#2018-12-25| 877.01
#2018-12-26| 875.65
#2018-12-27| 877.95
#2018-12-28| 890.50
#2018-12-31| 893.34
#2019-01-01| 892.85
#2019-01-02| 898.57
#2019-01-03| 905.76
#2019-01-04| 915.86
#2019-01-07| 924.15
#2019-01-08| 923.05
#2019-01-09| 939.75
#2019-01-10| 948.40
#2019-01-11| 953.36
#2019-01-14| 954.50
#2019-01-15| 963.78
#2019-01-16| 966.69
#2019-01-17| 964.92
#2019-01-18| 968.66
#2019-01-21| 967.69
#2019-01-22| 960.05
#2019-01-23| 957.79
#2019-01-24| 963.59
#2019-01-25| 964.09
#2019-01-28| 965.38
#2019-01-29| 966.34
#2019-01-30| 966.55
#2019-01-31| 975.64
#2019-02-01| 976.61
#2019-02-04| 979.25
#2019-02-05| 983.09
#2019-02-06| 973.33
#2019-02-07| 978.19
#2019-02-08| 968.76
#2019-02-11| 967.86
#2019-02-12| 970.64
#2019-02-13| 959.95
#2019-02-14| 961.61
#2019-02-15| 960.70
#2019-02-18| 963.43
#2019-02-19| 961.64
#2019-02-20| 966.41
#2019-02-21| 965.11
#2019-02-22| 973.60
#2019-02-25| 972.26
#2019-02-26| 969.16
#2019-02-27| 966.73
#2019-02-28| 948.59
#2019-03-01| 945.53
#2019-03-04| 942.38
#2019-03-05| 940.73
#2019-03-06| 936.09
#2019-03-07| 927.82
#2019-03-08| 923.60
#2019-03-11| 936.12
#2019-03-12| 937.60
#2019-03-13| 937.15
#2019-03-14| 937.22
#2019-03-15| 946.31
#2019-03-18| 962.79
#2019-03-19| 961.82
#2019-03-20| 965.16
#2019-03-21| 964.26
#2019-03-22| 953.81
#2019-03-25| 950.06
#2019-03-26| 958.14
#2019-03-27| 948.85
#2019-03-28| 954.55
#2019-03-29| 964.36
#2019-04-01| 971.30
#2019-04-02| 965.70
#2019-04-03| 973.92
#2019-04-04| 976.81
#2019-04-05| 984.64
#2019-04-08| 985.44
#2019-04-09| 991.26
#2019-04-10| 993.08
#2019-04-11| 981.26
#2019-04-12| 980.78
#2019-04-15| 983.27
#2019-04-16| 988.88
#2019-04-17| 983.14
#2019-04-18| 977.49
#2019-04-19| 977.98
#2019-04-22| 980.33
#2019-04-23| 982.51
#2019-04-24| 980.78
#2019-04-25| 981.79
#2019-04-26| 984.02
#2019-04-29| 988.88
#2019-04-30| 995.92
#2019-05-01| 999.43
#2019-05-02|1000.38
#2019-05-03|1000.71
#2019-05-06| 992.94
#2019-05-07| 987.05
#2019-05-08| 995.76
#2019-05-09| 978.16
#2019-05-10| 984.46
#2019-05-13| 977.68
#2019-05-14| 979.14
#2019-05-15| 973.67
#2019-05-16| 976.23
#2019-05-17| 970.45
#2019-05-20| 969.24
#2019-05-21| 971.09
#2019-05-22| 976.05
#2019-05-23| 971.61
#2019-05-24| 970.59
#2019-05-27| 972.45
#2019-05-28| 967.92
#2019-05-29| 966.95
#2019-05-30| 973.08
#2019-05-31| 975.16
#2019-06-03| 980.47
#2019-06-04| 982.04
#2019-06-05| 984.18
#2019-06-06| 983.34
#2019-06-07| 985.37
#2019-06-10| 998.61
#2019-06-11|1003.42
#2019-06-12|1004.90
#2019-06-13|1005.00
#2019-06-14| 997.75
#2019-06-17| 987.28
#2019-06-18| 996.41
#2019-06-19|1006.84
#2019-06-20|1015.14
#2019-06-21|1017.08
#2019-06-24|1014.72
#2019-06-25|1015.18
#2019-06-26|1010.36
#2019-06-27|1014.17
#2019-06-28|1014.91
#2019-07-01|1022.05
#2019-07-02|1028.83
#2019-07-03|1037.82
#2019-07-04|1043.48
#2019-07-05|1047.62
#2019-07-08|1044.57
#2019-07-09|1040.36
#2019-07-10|1046.68
#2019-07-11|1046.98
#2019-07-12|1037.65
#2019-07-15|1046.66
#2019-07-16|1038.86
#2019-07-17|1032.91
#2019-07-18|1033.20
#2019-07-19|1034.93
#2019-07-22|1029.02
#2019-07-23|1027.00
#2019-07-24|1025.59
#2019-07-25|1037.42
#2019-07-26|1031.20
#2019-07-29|1036.67
#2019-07-30|1032.12
#2019-07-31|1028.35
#2019-08-01|1022.02
#2019-08-02|1009.62
#2019-08-05| 988.58
#2019-08-06| 988.73
#2019-08-07| 995.38
#2019-08-08|1006.73
#2019-08-09|1010.16
#2019-08-12|1000.07
#2019-08-13| 991.05
#2019-08-14| 981.23
#2019-08-15| 984.51
#2019-08-16|1000.59
#2019-08-19|1004.57
#2019-08-20|1005.09
#2019-08-21|1009.52
#2019-08-22|1007.25
#2019-08-23|1005.14
#2019-08-26| 992.76
#2019-08-27| 994.43
#2019-08-28|1001.86
#2019-08-29|1008.03
#2019-08-30|1016.17
#2019-09-02|1008.17
#2019-09-03| 998.70
#2019-09-04|1015.57
#2019-09-05|1022.44
#2019-09-06|1023.20
#2019-09-09|1023.81
#2019-09-10|1018.79
#2019-09-11|1022.24
#2019-09-12|1029.18
#2019-09-13|1032.88
#2019-09-16|1032.45
#2019-09-17|1027.50
#2019-09-18|1027.65
#2019-09-19|1019.47
#2019-09-20|1029.26
#2019-09-23|1027.50
#2019-09-24|1029.93
#2019-09-25|1027.64
#2019-09-26|1027.57
#2019-09-27|1019.95
#2019-09-30|1017.77
#2019-10-01|1008.84
#2019-10-02| 999.80
#2019-10-03|1002.72
#2019-10-04|1015.44
#2019-10-07|1008.92
#2019-10-08|1008.15
#2019-10-09|1003.33
#2019-10-10|1005.10
#2019-10-11|1011.16
#2019-10-14|1010.25
#2019-10-15|1012.11
#2019-10-16|1017.13
#2019-10-17|1024.63
#2019-10-18|1021.68
#2019-10-21|1028.01
#2019-10-22|1032.93
#2019-10-23|1026.17
#2019-10-24|1035.69
#2019-10-25|1022.13
#2019-10-28|1028.13
#2019-10-29|1028.50
#2019-10-30|1024.36
#2019-10-31|1022.30
#2019-11-01|1028.92
#2019-11-04|1044.33
#2019-11-05|1044.97
#2019-11-06|1028.70
#2019-11-07|1035.76
#2019-11-08|1027.21
#2019-11-11|1021.11
#2019-11-12|1021.07
#2019-11-13|1015.28
#2019-11-14|1009.35
#2019-11-15|1017.04
#2019-11-18|1016.55
#2019-11-19|1020.31
#2019-11-20|1020.79
#2019-11-21|1015.94
#2019-11-22|1017.34
#2019-11-25|1022.57
#2019-11-26|1011.94
#2019-11-27|1018.83
#2019-11-28|1019.38
#2019-11-29|1016.31
#2019-12-02|1014.85
#2019-12-03|1011.88
#2019-12-04|1013.85
#2019-12-05|1015.87
#2019-12-06|1022.33
#2019-12-09|1023.10
#2019-12-10|1019.46
#2019-12-11|1024.12
#2019-12-12|1032.53
#2019-12-13|1040.97
#2019-12-16|1036.82
#2019-12-17|1043.82
#2019-12-18|1053.35
#2019-12-19|1049.77
#2019-12-20|1057.62
#2019-12-23|1060.55
#2019-12-24|1057.75
#2019-12-25|1057.86
#2019-12-26|1060.06
#2019-12-27|1065.10
#2019-12-30|1062.98
#2019-12-31|1059.39
#2020-01-01|1059.71
#2020-01-02|1068.00
#2020-01-03|1069.61
#2020-01-06|1062.33
#2020-01-07|1066.43
#2020-01-08|1064.47
#2020-01-09|1076.23
#2020-01-10|1075.31
#2020-01-13|1074.78
#2020-01-14|1074.45
#2020-01-15|1069.88
#2020-01-16|1074.41
#2020-01-17|1075.85
#2020-01-20|1079.46
#2020-01-21|1064.49
#2020-01-22|1073.99
#2020-01-23|1068.84
#2020-01-24|1067.01
#2020-01-27|1047.72
#2020-01-28|1047.50
#2020-01-29|1043.76
#2020-01-30|1021.54
#2020-01-31|1011.33
#2020-02-03|1013.39
#2020-02-04|1032.32
#2020-02-05|1034.20
#2020-02-06|1034.25
#2020-02-07|1026.18
#2020-02-10|1018.82
#2020-02-11|1023.92
#2020-02-12|1024.22
#2020-02-13|1022.18
#2020-02-14|1023.68
#2020-02-17|1025.37
#2020-02-18|1016.17
#2020-02-19|1021.37
#2020-02-20|1011.24
#2020-02-21|1005.70
#2020-02-24| 984.72
#2020-02-25| 983.36
#2020-02-26| 964.02
#2020-02-27| 946.74
#2020-02-28| 924.38
#2020-03-02| 933.42
#2020-03-03| 943.36
#2020-03-04| 957.67
#2020-03-05| 956.52
#2020-03-06| 939.08
#2020-03-09| 878.20
#2020-03-10| 884.23
#2020-03-11| 868.19
#2020-03-12| 800.84
#2020-03-13| 819.91
#2020-03-16| 765.90
#2020-03-17| 757.51
#2020-03-18| 727.18
#2020-03-19| 723.36
#2020-03-20| 747.49
#2020-03-23| 707.14
#2020-03-24| 738.69
#2020-03-25| 768.12
#2020-03-26| 788.39
#2020-03-27| 775.05
#2020-03-30| 766.63
#2020-03-31| 782.23
#2020-04-01| 764.46
#2020-04-02| 772.52
#2020-04-03| 757.69
#2020-04-06| 776.80
#2020-04-07| 803.00
#2020-04-08| 794.49
#2020-04-09| 807.59
#2020-04-10| 806.34
#2020-04-13| 799.43
#2020-04-14| 810.61
#2020-04-15| 805.53
#2020-04-16| 797.12
#2020-04-17| 803.98
#2020-04-20| 801.78
#2020-04-21| 784.87
#2020-04-22| 797.51
#2020-04-23| 800.13
#2020-04-24| 787.98
#2020-04-27| 809.13
#2020-04-28| 821.22
#2020-04-29| 833.06
#2020-04-30| 835.97
#2020-05-01| 829.61
#2020-05-04| 813.33
#2020-05-05| 823.20
#2020-05-06| 824.90
#2020-05-07| 820.26
#2020-05-08| 836.95
#2020-05-11| 838.99
#2020-05-12| 837.01
#2020-05-13| 833.95
#2020-05-14| 826.79
#2020-05-15| 825.94
#2020-05-18| 835.28
#2020-05-19| 835.24
#2020-05-20| 839.02
#2020-05-21| 839.32
#2020-05-22| 829.86
#2020-05-25| 842.03
#2020-05-26| 859.01
#2020-05-27| 866.25
#2020-05-28| 862.49
#2020-05-29| 871.27
#2020-06-01| 885.17
#2020-06-02| 899.08
#2020-06-03| 913.83
#2020-06-04| 916.68
#2020-06-05| 925.94
#2020-06-08| 930.00
#2020-06-09| 928.36
#2020-06-10| 917.25
#2020-06-11| 904.08
#2020-06-12| 898.42
#2020-06-15| 880.08
#2020-06-16| 897.24
#2020-06-17| 904.02
#2020-06-18| 902.02
#2020-06-19| 907.33
#2020-06-22| 906.43
#2020-06-23| 912.29
#2020-06-24| 902.61
#2020-06-25| 899.36
#2020-06-26| 894.19
#2020-06-29| 897.76
#2020-06-30| 899.67
#2020-07-01| 903.49
#2020-07-02| 918.48
#2020-07-03| 925.51
#2020-07-06| 935.96
#2020-07-07| 933.31
#2020-07-08| 939.85
#2020-07-09| 937.98
#2020-07-10| 936.70
#2020-07-13| 942.25
#2020-07-14| 932.21
#2020-07-15| 942.25
#2020-07-16| 930.82
#2020-07-17| 941.35
#2020-07-20| 939.97
#2020-07-21| 953.63
#2020-07-22| 955.01
#2020-07-23| 960.23
#2020-07-24| 949.26
#2020-07-27| 960.20
#2020-07-28| 968.10
#2020-07-29| 969.89
#2020-07-30| 962.71
#2020-07-31| 955.61
#2020-08-03| 943.20
#2020-08-04| 942.11
#2020-08-05| 949.45
#2020-08-06| 952.68
#2020-08-07| 948.69
#2020-08-10| 950.98
#2020-08-11| 956.59
#2020-08-12| 952.14
#2020-08-13| 955.54
#2020-08-14| 958.51
#2020-08-17| 961.72
#2020-08-18| 967.58
#2020-08-19| 958.49
#2020-08-20| 943.12
#2020-08-21| 947.35
#2020-08-24| 955.48
#2020-08-25| 955.03
#2020-08-26| 958.12
#2020-08-27| 958.11
#2020-08-28| 971.57
#2020-08-31| 952.71
#2020-09-01| 963.53
#2020-09-02| 963.34
#2020-09-03| 958.83
#2020-09-04| 953.57
#2020-09-07| 949.19
#2020-09-08| 943.22
#2020-09-09| 938.81
#2020-09-10| 942.88
#2020-09-11| 944.80
#2020-09-14| 952.99
#2020-09-15| 962.77
#2020-09-16| 963.36
#2020-09-17| 954.96
#2020-09-18| 950.70
#2020-09-21| 928.00
#2020-09-22| 926.50
#2020-09-23| 921.78
#2020-09-24| 906.84
#2020-09-25| 913.71
#2020-09-28| 917.99
#2020-09-29| 909.90
#2020-09-30| 920.77
#2020-10-01| 920.83
#2020-10-02| 919.99
#2020-10-05| 928.01
#2020-10-06| 937.29
#2020-10-07| 934.97
#2020-10-08| 942.75
#2020-10-09| 939.83
#2020-10-12| 938.75
#2020-10-13| 934.04
#2020-10-14| 937.23
#2020-10-15| 925.10
#2020-10-16| 923.80
#2020-10-19| 920.78
#2020-10-20| 926.48
#2020-10-21| 927.82
#2020-10-22| 929.47
#2020-10-23| 928.79
#2020-10-26| 927.77
#2020-10-27| 926.91
#2020-10-28| 918.52
#2020-10-29| 910.20
#2020-10-30| 893.53
#2020-11-02| 892.18
#2020-11-03| 905.16
#2020-11-04| 910.98
#2020-11-05| 939.41
#2020-11-06| 936.22
#2020-11-09| 964.61
#2020-11-10| 981.23
#2020-11-11| 979.19
#2020-11-12| 984.87
#2020-11-13| 988.46
#2020-11-16| 997.53
#2020-11-17|1003.63
#2020-11-18|1009.76
#2020-11-19|1015.37
#2020-11-20|1020.89
#2020-11-23|1025.22
#2020-11-24|1029.16
#2020-11-25|1014.75
#2020-11-26|1023.71
#2020-11-27|1016.41
#2020-11-30|1003.82
#2020-12-01|1023.20
#2020-12-02|1025.59
#2020-12-03|1034.82
#2020-12-04|1044.96
#2020-12-07|1042.18
#2020-12-08|1045.34
#2020-12-09|1048.07
#2020-12-10|1055.90
#2020-12-11|1057.48
#2020-12-14|1061.73
#2020-12-15|1063.95
#2020-12-16|1071.07
#2020-12-17|1076.47
#2020-12-18|1068.75
#2020-12-21|1049.31
#2020-12-22|1049.76
#2020-12-23|1061.60
#2020-12-24|1067.20
#2020-12-25|1067.36
#2020-12-28|1067.20
#2020-12-29|1077.80
#2020-12-30|1084.90
#2020-12-31|1081.50
#2021-01-01|1084.37
#2021-01-04|1093.32
#2021-01-05|1104.50
#2021-01-06|1102.38
#2021-01-07|1095.47
#2021-01-08|1109.19
#2021-01-11|1097.25
#2021-01-12|1102.13
#2021-01-13|1099.87
#2021-01-14|1104.90
#2021-01-15|1093.14
#2021-01-18|1100.84
#2021-01-19|1103.04
#2021-01-20|1105.52
#2021-01-21|1099.49
#2021-01-22|1091.02
#2021-01-25|1092.95
#2021-01-26|1096.28
#2021-01-27|1089.29
#2021-01-28|1077.33
#2021-01-29|1064.50
#2021-02-01|1075.60
#2021-02-02|1092.64
#2021-02-03|1091.65
#2021-02-04|1091.43
#2021-02-05|1103.57
#2021-02-08|1101.78
#2021-02-09|1103.02
#2021-02-10|1104.99
#2021-02-11|1102.96
#2021-02-12|1099.25
#2021-02-15|1100.28
#2021-02-16|1098.82
#2021-02-17|1096.27
#2021-02-18|1082.55
#2021-02-19|1093.19
#2021-02-22|1063.11
#2021-02-23|1067.59
#2021-02-24|1056.88
#2021-02-25|1053.33
#2021-02-26|1025.68
#2021-03-01|1040.39
#2021-03-02|1037.16
#2021-03-03|1044.88
#2021-03-04|1044.41
#2021-03-05|1044.76
#2021-03-08|1027.72
#2021-03-09|1036.40
#2021-03-10|1046.55
#2021-03-11|1065.86
#2021-03-12|1053.68
#2021-03-15|1050.57
#2021-03-16|1061.51
#2021-03-17|1069.19
#2021-03-18|1076.19
#2021-03-19|1080.10
#2021-03-22|1076.40
#2021-03-23|1044.46
#2021-03-24|1023.65
#2021-03-25|1024.10
#2021-03-26|1037.91
#2021-03-29|1032.51
#2021-03-30|1043.68
#2021-03-31|1037.45
#2021-04-01|1049.49
#2021-04-02|1049.24
#2021-04-05|1051.07
#2021-04-06|1056.85
#2021-04-07|1049.95
#2021-04-08|1058.54
#2021-04-09|1047.31
#2021-04-12|1034.59
#2021-04-13|1039.29
#2021-04-14|1045.85
#2021-04-15|1049.14
#2021-04-16|1058.79
#2021-04-19|1066.19
#2021-04-20|1071.62
#2021-04-21|1062.39
#2021-04-22|1074.40
#2021-04-23|1066.75
#2021-04-26|1063.92
#2021-04-27|1061.78
#2021-04-28|1060.47
#2021-04-29|1061.30
#2021-04-30|1044.90
#2021-05-03|1038.53
#2021-05-04|1040.03
#2021-05-05|1036.41
#2021-05-06|1048.73
#2021-05-07|1050.12
#2021-05-10|1053.26
#2021-05-11|1053.21
#2021-05-12|1051.09
#2021-05-13|1047.26
#2021-05-14|1062.22
#2021-05-17|1070.60
#2021-05-18|1077.94
#2021-05-19|1075.80
#2021-05-20|1080.79
#2021-05-21|1089.36
#2021-05-24|1085.21
#2021-05-25|1097.18
#2021-05-26|1081.44
#2021-05-27|1097.69
#2021-05-28|1095.56
#2021-05-31|1114.33
#2021-06-01|1115.31
#2021-06-02|1113.84
#2021-06-03|1112.75
#2021-06-04|1102.24
#2021-06-07|1113.45
#2021-06-08|1111.09
#2021-06-09|1108.57
#2021-06-10|1105.99
#2021-06-11|1103.60
#2021-06-14|1105.42
#2021-06-15|1097.94
#2021-06-16|1093.78
#2021-06-17|1083.93
#2021-06-18|1086.60
#2021-06-21|1070.98
#2021-06-22|1063.14
#2021-06-23|1072.94
#2021-06-24|1076.06
#2021-06-25|1081.44
#2021-06-28|1080.54
#2021-06-29|1071.39
#2021-06-30|1064.64
#2021-07-01|1064.41
#2021-07-02|1059.00
#2021-07-05|1064.81
#2021-07-06|1050.76
#2021-07-07|1052.02
#2021-07-08|1034.45
#2021-07-09|1037.65
#2021-07-12|1053.21
#2021-07-13|1063.53
#2021-07-14|1073.81
#2021-07-15|1073.11
#2021-07-16|1069.97
#2021-07-19|1055.20
#2021-07-20|1057.91
#2021-07-21|1056.26
#2021-07-22|1054.81
#2021-07-23|1047.37
#2021-07-26|1030.94
#2021-07-27|1010.99
#2021-07-28|1021.09
#2021-07-29|1028.18
#2021-07-30|1008.98
#2021-08-02|1025.83
#2021-08-03|1038.80
#2021-08-04|1036.44
#2021-08-05|1038.57
#2021-08-06|1035.39
#2021-08-09|1034.20
#2021-08-10|1045.64
#2021-08-11|1043.12
#2021-08-12|1032.57
#2021-08-13|1032.43
#2021-08-16|1032.65
#2021-08-17|1027.88
#2021-08-18|1036.66
#2021-08-19|1031.30
#2021-08-20|1024.45
#2021-08-23|1028.19
#2021-08-24|1041.81
#2021-08-25|1041.39
#2021-08-26|1045.43
#2021-08-27|1049.30
#2021-08-30|1057.37
#2021-08-31|1070.80
#2021-09-01|1067.17
#2021-09-02|1062.85
#2021-09-03|1067.27
#2021-09-06|1070.07
#2021-09-07|1066.68
#2021-09-08|1056.09
#2021-09-09|1060.16
#2021-09-10|1061.82
#2021-09-13|1049.77
#2021-09-14|1048.29
#2021-09-15|1044.83
#2021-09-16|1048.63
#2021-09-17|1054.34
#2021-09-20|1044.31
#2021-09-21|1048.17
#2021-09-22|1050.14
#2021-09-23|1051.49
#2021-09-24|1044.15
#2021-09-27|1049.73
#2021-09-28|1042.37
#2021-09-29|1045.74
#2021-09-30|1048.21
#2021-10-01|1043.92
#2021-10-04|1035.36
#2021-10-05|1038.41
#2021-10-06|1026.01
#2021-10-07|1032.28
#2021-10-08|1028.28
#2021-10-11|1030.01
#2021-10-12|1027.61
#2021-10-13|1035.33
#2021-10-14|1040.21
#2021-10-15|1048.99
#2021-10-18|1047.33
#2021-10-19|1048.42
#2021-10-20|1048.22
#2021-10-21|1037.74
#2021-10-22|1036.09
#2021-10-25|1035.98
#2021-10-26|1048.02
#2021-10-27|1042.91
#2021-10-28|1043.03
#2021-10-29|1048.83
#2021-11-01|1046.41
#2021-11-02|1048.73
#2021-11-03|1044.43
#2021-11-04|1048.58
#2021-11-05|1052.45
#2021-11-08|1053.43
#2021-11-09|1053.57
#2021-11-10|1046.48
#2021-11-11|1050.42
#2021-11-12|1066.08
#2021-11-15|1071.59
#2021-11-16|1079.62
#2021-11-17|1078.74
#2021-11-18|1074.71
#2021-11-19|1069.38
#2021-11-22|1055.39
#2021-11-23|1056.32
#2021-11-24|1057.35
#2021-11-25|1059.80
#2021-11-26|1035.95
#2021-11-29|1035.66
#2021-11-30|1020.57
#2021-12-01|1018.93
#2021-12-02|1036.72
#2021-12-03|1029.02
#2021-12-06|1011.64
#2021-12-07|1023.09
#2021-12-08|1033.91
#2021-12-09|1046.34
#2021-12-10|1047.08
#2021-12-13|1040.80
#2021-12-14|1044.22
#2021-12-15|1036.28
#2021-12-16|1038.38
#2021-12-17|1038.81
#2021-12-20|1027.63
#2021-12-21|1033.63
#2021-12-22|1035.93
#2021-12-23|1043.16
#2021-12-24|1047.27
#2021-12-27|1046.83
#2021-12-28|1053.56
#2021-12-29|1048.79
#2021-12-30|1052.26
#2021-12-31|1058.75
#2022-01-03|1051.47
#2022-01-04|1038.94
#2022-01-05|1035.52
#2022-01-06|1030.04
#2022-01-07|1038.23
#2022-01-10|1044.22
#2022-01-11|1044.23
#2022-01-12|1056.10
#2022-01-13|1058.04
#2022-01-14|1056.45
#2022-01-17|1048.12
#2022-01-18|1036.58
#2022-01-19|1033.70
#2022-01-20|1045.61
#2022-01-21|1055.22
#2022-01-24|1048.95
#2022-01-25|1045.96
#2022-01-26|1038.28
#2022-01-27|1031.47
#2022-01-28|1025.45
#2022-01-31|1033.54
#2022-02-01|1040.51
#2022-02-02|1039.25
#2022-02-03|1033.90
#2022-02-04|1045.58
#2022-02-07|1034.21
#2022-02-08|1037.29
#2022-02-09|1050.58
#2022-02-10|1063.89
#2022-02-11|1061.42
#2022-02-14|1050.29
#2022-02-15|1068.36
#2022-02-16|1070.68
#2022-02-17|1075.95
#2022-02-18|1075.09
#2022-02-21|1073.58
#2022-02-22|1067.21
#2022-02-23|1066.36
#2022-02-24|1037.47
#2022-02-25|1053.02
#2022-02-28|1057.71
#2022-03-01|1057.37
#2022-03-02|1038.31
#2022-03-03|1033.00
#2022-03-04|1016.18
#2022-03-07| 978.86
#2022-03-08| 958.77
#2022-03-09| 970.84
#2022-03-10| 970.18
#2022-03-11| 965.97
#2022-03-14| 938.58
#2022-03-15| 930.00
#2022-03-16| 962.78
#2022-03-17| 992.50
#2022-03-18| 991.47
#2022-03-21| 986.82
#2022-03-22| 997.78
#2022-03-23| 995.88
#2022-03-24| 994.36
#2022-03-25| 981.81
#2022-03-28| 980.94
#2022-03-29| 995.11
#2022-03-30|1007.21
#2022-03-31|1001.93
#2022-04-01|1015.88
#2022-04-04|1020.59
#2022-04-05|1018.62
#2022-04-06|1005.79
#2022-04-07| 990.41
#2022-04-08| 999.79
#2022-04-11| 990.36
#2022-04-12| 991.72
#2022-04-13| 994.46
#2022-04-14|1000.18
#2022-04-15|1000.77
#2022-04-18|1001.51
#2022-04-19| 987.04
#2022-04-20| 997.26
#2022-04-21| 993.07
#2022-04-22| 987.12
#2022-04-25| 964.76
#2022-04-26| 969.00
#2022-04-27| 970.69
#2022-04-28| 971.28
#2022-04-29| 980.34
#2022-05-02| 979.95
#2022-05-03| 973.14
#2022-05-04| 968.38
#2022-05-05| 962.27
#2022-05-06| 934.79
#2022-05-09| 925.60
#2022-05-10| 929.56
#2022-05-11| 933.42
#2022-05-12| 928.21
#2022-05-13| 940.82
#2022-05-16| 942.71
#2022-05-17| 959.86
#2022-05-18| 954.99
#2022-05-19| 949.27
#2022-05-20| 968.07
#2022-05-23| 966.90
#2022-05-24| 954.78
#2022-05-25| 962.14
#2022-05-26| 967.59
#2022-05-27| 978.91
#2022-05-30| 990.77
#2022-05-31|1000.95
#2022-06-01| 992.81
#2022-06-02| 992.40
#2022-06-03| 989.13
#2022-06-06| 997.49
#2022-06-07| 983.02
#2022-06-08| 982.42
#2022-06-09| 972.91
#2022-06-10| 963.30
#2022-06-13| 943.53
#2022-06-14| 940.83
#2022-06-15| 938.59
#2022-06-16| 930.96
#2022-06-17| 931.99
#2022-06-20| 940.12
#2022-06-21| 953.20
#2022-06-22| 944.25
#2022-06-23| 952.45
#2022-06-24| 965.72
#2022-06-27| 982.12
#2022-06-28| 987.04
#2022-06-29| 975.37
#2022-06-30| 976.73
#2022-07-01| 983.12
#2022-07-04| 988.58
#2022-07-05| 975.29
#2022-07-06| 974.18
#2022-07-07| 980.51
#2022-07-08| 981.12
#2022-07-11| 969.14
#2022-07-12| 960.10
#2022-07-13| 971.25
#2022-07-14| 967.41
#2022-07-15| 969.06
#2022-07-18| 971.60
#2022-07-19| 968.54
#2022-07-20| 970.83
#2022-07-21| 971.34
#2022-07-22| 976.51
#2022-07-25| 977.78
#2022-07-26| 978.68
#2022-07-27| 983.30
#2022-07-28| 991.24
#2022-07-29| 987.16
#2022-08-01| 991.00
#2022-08-02| 979.08
#2022-08-03| 971.29
#2022-08-04| 977.72
#2022-08-05| 982.00
#2022-08-08| 984.09
#2022-08-09| 983.76
#2022-08-10| 985.45
#2022-08-11| 991.00
#2022-08-12| 994.34
#2022-08-15| 994.28
#2022-08-16| 996.18
#2022-08-17| 997.84
#2022-08-18|1002.06
#2022-08-19| 991.12
#2022-08-22| 988.27
#2022-08-23| 988.14
#2022-08-24| 983.01
#2022-08-25| 991.08
#2022-08-26| 995.10
#2022-08-29| 989.16
#2022-08-30| 989.23
#2022-08-31| 982.94
#2022-09-01| 971.51
#2022-09-02| 973.17
#2022-09-05| 968.11
#2022-09-06| 963.54
#2022-09-07| 963.87
#2022-09-08| 962.14
#2022-09-09| 973.84
#2022-09-12| 979.39
#2022-09-13| 979.43
#2022-09-14| 969.66
#2022-09-15| 965.38
#2022-09-16| 957.62
#2022-09-19| 957.98
#2022-09-20| 964.30
#2022-09-21| 957.50
#2022-09-22| 955.76
#2022-09-23| 941.65
#2022-09-26| 927.79
#2022-09-27| 938.40
#2022-09-28| 928.11
#2022-09-29| 927.17
#2022-09-30| 930.81
#2022-10-03| 930.45
#2022-10-04| 938.32
#2022-10-05| 947.54
#2022-10-06| 949.08
#2022-10-07| 938.38
#2022-10-10| 918.97
#2022-10-11| 912.09
#2022-10-12| 909.45
#2022-10-13| 905.08
#2022-10-14| 907.08
#2022-10-17| 910.58
#2022-10-18| 920.21
#2022-10-19| 912.17
#2022-10-20| 912.88
#2022-10-21| 913.67
#2022-10-24| 903.76
#2022-10-25| 907.16
#2022-10-26| 913.52
#2022-10-27| 915.62
#2022-10-28| 906.77
#2022-10-31| 906.93
#2022-11-01| 931.90
#2022-11-02| 942.81
#2022-11-03| 934.03
#2022-11-04| 955.92
#2022-11-07| 963.93
#2022-11-08| 966.44
#2022-11-09| 966.02
#2022-11-10| 957.49
#2022-11-11| 980.77
#2022-11-14| 979.19
#2022-11-15| 991.02
#2022-11-16| 982.03
#2022-11-17| 975.56
#2022-11-18| 976.77
#2022-11-21| 969.07
#2022-11-22| 962.94
#2022-11-23| 963.49
#2022-11-24| 976.58
#2022-11-25| 967.25
#2022-11-28| 969.91
#2022-11-29| 983.98
#2022-11-30|1000.34
#2022-12-01|1008.36
#2022-12-02|1001.97
#2022-12-05| 998.77
#2022-12-06| 996.00
#2022-12-07| 990.43
#2022-12-08| 998.33
#2022-12-09|1005.43
#2022-12-12|1000.23
#2022-12-13|1004.40
#2022-12-14|1006.50
#2022-12-15| 991.13
#2022-12-16| 991.48
#2022-12-19| 998.27
#2022-12-20| 994.26
#2022-12-21| 992.10
#2022-12-22|1004.70
#2022-12-23|1003.86
#2022-12-26|1005.70
#2022-12-27|1005.55
#2022-12-28|1009.34
#2022-12-29|1009.21
#2022-12-30| 997.90
#2023-01-02| 996.63
#2023-01-03| 995.07
#2023-01-04| 995.27
#2023-01-05|1013.40
#2023-01-06|1017.64
#2023-01-09|1036.27
#2023-01-10|1034.81
#2023-01-11|1032.38
#2023-01-12|1036.58
#2023-01-13|1045.66
#2023-01-16|1046.47
#2023-01-17|1040.86
#2023-01-18|1043.47
#2023-01-19|1033.35
#2023-01-20|1036.03
#2023-01-23|1040.61
#2023-01-24|1043.58
#2023-01-25|1045.94
#2023-01-26|1051.55
#2023-01-27|1050.61
#2023-01-30|1045.59
#2023-01-31|1041.16
#2023-02-01|1049.93
#2023-02-02|1058.02
#2023-02-03|1048.82
#2023-02-06|1033.38
#2023-02-07|1026.07
#2023-02-08|1026.97
#2023-02-09|1025.63
#2023-02-10|1019.03
#2023-02-13|1028.74
#2023-02-14|1033.15
#2023-02-15|1032.24
#2023-02-16|1040.93
#2023-02-17|1035.42
#2023-02-20|1037.09
#2023-02-21|1030.77
#2023-02-22|1027.48
#2023-02-23|1033.30
#2023-02-24|1026.81
#2023-02-27|1026.89
#2023-02-28|1020.30
#2023-03-01|1036.55
#2023-03-02|1033.46
#2023-03-03|1038.58
#2023-03-06|1043.87
#2023-03-07|1038.58
#2023-03-08|1039.65
#2023-03-09|1030.10
#2023-03-10|1017.23
#2023-03-13|1020.67
#2023-03-14|1011.98
#2023-03-15|1011.48
#2023-03-16|1014.73
#2023-03-17|1022.87
#2023-03-20|1013.08
#2023-03-21|1019.24
#2023-03-22|1021.96
#2023-03-23|1029.13
#2023-03-24|1031.09
#2023-03-27|1033.10
#2023-03-28|1040.29
#2023-03-29|1050.38
#2023-03-30|1050.34
#2023-03-31|1047.09
#2023-04-03|1043.43
#2023-04-04|1045.31
#2023-04-05|1046.45
#2023-04-06|1050.37
#2023-04-07|1049.55
#2023-04-10|1049.65
#2023-04-11|1057.60
#2023-04-12|1048.57
#2023-04-13|1053.36
#2023-04-14|1050.83
#2023-04-17|1058.25
#2023-04-18|1056.26
#2023-04-19|1048.65
#2023-04-20|1050.96
#2023-04-21|1049.36
#2023-04-24|1050.13
#2023-04-25|1047.95
#2023-04-26|1055.05
#2023-04-27|1058.14
#2023-04-28|1071.41
#2023-05-01|1072.97
#2023-05-02|1069.03
#2023-05-03|1076.39
#2023-05-04|1075.24
#2023-05-05|1084.20
#2023-05-08|1087.97
#2023-05-09|1079.10
#2023-05-10|1081.47
#2023-05-11|1076.94
#2023-05-12|1071.13
#2023-05-15|1081.60
#2023-05-16|1078.11
#2023-05-17|1069.25
#2023-05-18|1065.37
#2023-05-19|1064.87
#2023-05-22|1065.62
#2023-05-23|1060.40
#2023-05-24|1059.03
#2023-05-25|1058.91
#2023-05-26|1063.69
#2023-05-29|1063.83
#2023-05-30|1060.89
#2023-05-31|1057.23
#2023-06-01|1051.90
#2023-06-02|1072.59
#2023-06-05|1070.31
#2023-06-06|1075.10
#2023-06-07|1083.05
#2023-06-08|1082.22
#2023-06-09|1089.73
#2023-06-12|1092.71
#2023-06-13|1099.26
#2023-06-14|1106.11
#2023-06-15|1113.87
#2023-06-16|1120.49
#2023-06-19|1121.08
#2023-06-20|1117.90
#2023-06-21|1106.89
#2023-06-22|1104.42
#2023-06-23|1094.34
#2023-06-26|1095.25
#2023-06-27|1099.27
#2023-06-28|1097.00
#2023-06-29|1095.09
#2023-06-30|1102.99
#2023-07-03|1117.79
#2023-07-04|1118.31
#2023-07-05|1116.53
#2023-07-06|1098.43
#2023-07-07|1089.50
#2023-07-10|1086.26
#2023-07-11|1095.29
#2023-07-12|1102.90
#2023-07-13|1110.56
#2023-07-14|1115.61
#2023-07-17|1112.65
#2023-07-18|1110.36
#2023-07-19|1109.16
#2023-07-20|1116.80
#2023-07-21|1120.25
#2023-07-24|1103.79
#2023-07-25|1106.46
#2023-07-26|1116.58
#2023-07-27|1115.02
#2023-07-28|1123.54
#2023-07-31|1120.14
#2023-08-01|1112.68
#2023-08-02|1094.74
#2023-08-03|1089.55
#2023-08-04|1093.61
#2023-08-07|1095.28
#2023-08-08|1079.97
#2023-08-09|1089.73
#2023-08-10|1086.30
#2023-08-11|1076.98
#2023-08-14|1072.02
#2023-08-15|1066.55
#2023-08-16|1072.86
#2023-08-17|1065.93
#2023-08-18|1064.06
#2023-08-21|1060.94
#2023-08-22|1067.42
#2023-08-23|1071.15
#2023-08-24|1077.42
#2023-08-25|1069.97
#2023-08-28|1073.17
#2023-08-29|1080.06
#2023-08-30|1079.12
#2023-08-31|1064.68
#2023-09-01|1062.81
#2023-09-04|1063.62
#2023-09-05|1059.20
#2023-09-06|1058.85
#2023-09-07|1054.28
#2023-09-08|1052.32
#2023-09-11|1059.54
#2023-09-12|1060.50
#2023-09-13|1063.45
#2023-09-14|1061.49
#2023-09-15|1058.83
#2023-09-18|1058.65
#2023-09-19|1057.77
#2023-09-20|1054.82
#2023-09-21|1042.12
#2023-09-22|1049.90
#2023-09-25|1045.98
#2023-09-26|1042.41
#2023-09-27|1040.47
#2023-09-28|1030.93
#2023-09-29|1046.40
#2023-10-02|1045.07
#2023-10-03|1026.92
#2023-10-04|1021.47
#2023-10-05|1019.77
#2023-10-06|1025.06
#2023-10-09|1019.69
#2023-10-10|1031.59
#2023-10-11|1039.36
#2023-10-12|1041.14
#2023-10-13|1026.23
#2023-10-16|1022.02
#2023-10-17|1029.01
#2023-10-18|1019.79
#2023-10-19|1009.28
#2023-10-20|1000.56
#2023-10-23|1002.28
#2023-10-24| 999.97
#2023-10-25|1005.76
#2023-10-26|1013.65
#2023-10-27|1023.09
#2023-10-30|1027.48
#2023-10-31|1026.67
#2023-11-01|1034.59
#2023-11-02|1045.01
#2023-11-03|1063.37
#2023-11-06|1073.70
#2023-11-07|1064.61
#2023-11-08|1067.81
#2023-11-09|1064.85
#2023-11-10|1054.50
#2023-11-13|1063.17
#2023-11-14|1074.79
#2023-11-15|1091.12
#2023-11-16|1083.91
#2023-11-17|1082.68
#2023-11-20|1089.48
#2023-11-21|1082.25
#2023-11-22|1085.83
#2023-11-23|1095.00
#2023-11-24|1083.82
#2023-11-27|1079.18
#2023-11-28|1080.06
#2023-11-29|1075.36
#2023-11-30|1080.83
#2023-12-01|1086.52
#2023-12-04|1086.49
#2023-12-05|1083.44
#2023-12-06|1089.41
#2023-12-07|1086.53
#2023-12-08|1084.26
#2023-12-11|1083.63
#2023-12-12|1085.11
#2023-12-13|1088.03
#2023-12-14|1098.71
#2023-12-15|1097.88
#2023-12-18|1095.57
#2023-12-19|1103.52
#2023-12-20|1096.65
#2023-12-21|1100.30
#2023-12-22|1100.97
#2023-12-25|1101.44
#2023-12-26|1107.13
#2023-12-27|1108.80
#2023-12-28|1122.31
#2023-12-29|1122.65
#2024-01-01|1126.38
#2024-01-02|1112.94
#2024-01-03|1106.66
#2024-01-04|1106.27
#2024-01-05|1106.09
#2024-01-08|1095.85
#2024-01-09|1087.69
#2024-01-10|1087.94
#2024-01-11|1091.53
#2024-01-12|1099.80
#2024-01-15|1097.63
#2024-01-16|1087.28
#2024-01-17|1069.28
#2024-01-18|1073.31
#2024-01-19|1081.38
#2024-01-22|1069.75
#2024-01-23|1065.76
#2024-01-24|1072.60
#2024-01-25|1075.29
#2024-01-26|1077.42
#2024-01-29|1079.78
#2024-01-30|1071.20
#2024-01-31|1074.44
#2024-02-01|1085.31
#2024-02-02|1084.93
#2024-02-05|1078.22
#2024-02-06|1087.96
#2024-02-07|1086.71
#2024-02-08|1076.51
#2024-02-09|1075.90
#2024-02-12|1074.02
#2024-02-13|1069.63
#2024-02-14|1075.38
#2024-02-15|1072.79
#2024-02-16|1073.70
#2024-02-19|1073.58
#2024-02-20|1074.66
#2024-02-21|1079.18
#2024-02-22|1088.79
#2024-02-23|1070.28
#2024-02-26|1068.68
#2024-02-27|1077.06
#2024-02-28|1067.52
#2024-02-29|1068.43
#2024-03-01|1067.34
#2024-03-04|1063.29
#2024-03-05|1056.39
#2024-03-06|1060.60
#2024-03-07|1064.03
#2024-03-08|1065.58
#2024-03-11|1070.82
#2024-03-12|1076.22
#2024-03-13|1084.81
#2024-03-14|1090.18
#2024-03-15|1089.68
#2024-03-18|1085.81
#2024-03-19|1070.81
#2024-03-20|1077.28
#2024-03-21|1088.05
#2024-03-22|1080.35
#2024-03-25|1077.93
#2024-03-26|1082.89
#2024-03-27|1077.52
#2024-03-28|1079.01
#2024-03-29|1080.20
#2024-04-01|1074.46
#2024-04-02|1078.33
#2024-04-03|1068.87
#2024-04-04|1073.65
#2024-04-05|1072.74
#2024-04-08|1071.80
#2024-04-09|1075.16
#2024-04-10|1074.66
#2024-04-11|1074.22
#2024-04-12|1058.95
#2024-04-15|1051.21
#2024-04-16|1035.03
#2024-04-17|1034.75
#2024-04-18|1036.96
#2024-04-19|1033.05
#2024-04-22|1048.31
#2024-04-23|1051.52
#2024-04-24|1052.40
#2024-04-25|1051.62
#2024-04-26|1061.76
#2024-04-29|1067.32
#2024-04-30|1064.01
#2024-05-01|1063.90
#2024-05-02|1072.43
#2024-05-03|1073.57
#2024-05-06|1078.67
#2024-05-07|1086.91
#2024-05-08|1082.52
#2024-05-09|1079.68
#2024-05-10|1086.86
#2024-05-13|1089.90
#2024-05-14|1085.92
#2024-05-15|1089.04
#2024-05-16|1095.89
#2024-05-17|1097.35
#2024-05-20|1096.36
#2024-05-21|1088.93
#2024-05-22|1089.09
#2024-05-23|1087.03
#2024-05-24|1074.23
#2024-05-27|1076.66
#2024-05-28|1073.08
#2024-05-29|1060.56
#2024-05-30|1051.62
#2024-05-31|1050.35
#2024-06-03|1039.30
#2024-06-04|1049.30
#2024-06-05|1069.56
#2024-06-06|1074.92
#2024-06-07|1057.20
#2024-06-10|1055.45
#2024-06-11|1049.49
#2024-06-12|1038.23
#2024-06-13|1037.38
#2024-06-14|1039.15
#2024-06-17|1038.26
#2024-06-18|1044.69
#2024-06-19|1046.84
#2024-06-20|1039.72
#2024-06-21|1030.79
#2024-06-24|1042.23
#2024-06-25|1042.50
#2024-06-26|1041.82
#2024-06-27|1035.78
#2024-06-28|1036.58
#2024-07-01|1035.94
#2024-07-02|1026.75
#2024-07-03|1037.04
#2024-07-04|1040.85
#2024-07-05|1039.80
#2024-07-08|1047.88
#2024-07-09|1056.00
#2024-07-10|1065.86
#2024-07-11|1074.91
#2024-07-12|1084.17
#2024-07-15|1079.23
#2024-07-16|1084.61
#2024-07-17|1088.15
#2024-07-18|1089.86
#2024-07-19|1088.35
#2024-07-22|1093.75
#2024-07-23|1096.77
#2024-07-24|1075.45
#2024-07-25|1070.44
#2024-07-26|1077.67
#2024-07-29|1069.72
#2024-07-30|1058.53
#2024-07-31|1069.03
#2024-08-01|1066.75
#2024-08-02|1058.22
#2024-08-05|1044.21
#2024-08-06|1053.04
#2024-08-07|1066.21
#2024-08-08|1064.41
#2024-08-09|1079.89
#2024-08-12|1071.48
#2024-08-13|1072.69
#2024-08-14|1081.09
#2024-08-15|1081.54
#2024-08-16|1088.25
#2024-08-19|1089.99
#2024-08-20|1082.74
#2024-08-21|1078.71
#2024-08-22|1075.75
#2024-08-23|1076.80
#2024-08-26|1078.32
#2024-08-27|1075.90
#2024-08-28|1068.00
#2024-08-29|1072.84
#2024-08-30|1075.90
#2024-09-02|1074.76
#2024-09-03|1071.40
#2024-09-04|1074.61
#2024-09-05|1074.85
#2024-09-06|1070.42
#2024-09-09|1074.09
#2024-09-10|1073.68
#2024-09-11|1071.53
#2024-09-12|1079.32
#2024-09-13|1084.48
#2024-09-16|1085.07
#2024-09-17|1087.29
#2024-09-18|1088.06
#2024-09-19|1099.73
#2024-09-20|1103.06
#2024-09-23|1104.54
#2024-09-24|1117.38
#2024-09-25|1114.07
#2024-09-26|1138.76
#2024-09-27|1147.05
#2024-09-30|1151.59
#2024-10-01|1152.82
#2024-10-02|1167.94
#2024-10-03|1150.03
#2024-10-04|1150.49
#2024-10-07|1153.22
#2024-10-08|1118.87
#2024-10-09|1107.29
#2024-10-10|1115.98
#2024-10-11|1109.82
#2024-10-14|1113.09
#2024-10-15|1100.42
#2024-10-16|1093.72
#2024-10-17|1083.61
#2024-10-18|1097.35
#2024-10-21|1085.61
#2024-10-22|1084.07
#2024-10-23|1082.16
#2024-10-24|1071.62
#2024-10-25|1077.03
#2024-10-28|1085.24
#2024-10-29|1080.11
#2024-10-30|1077.33
#2024-10-31|1073.47
#2024-11-01|1073.62
#2024-11-04|1074.78
#2024-11-05|1078.33
#2024-11-06|1077.22
#2024-11-07|1085.63
#2024-11-08|1078.70
#2024-11-11|1062.85
#2024-11-12|1045.50
#2024-11-13|1040.88
#2024-11-14|1023.21
#2024-11-15|1025.13
#2024-11-18|1026.61
#2024-11-19|1028.56
#2024-11-20|1026.34
#2024-11-21|1014.17
#2024-11-22|1024.44
#2024-11-25|1030.37
#2024-11-26|1028.45
#2024-11-27|1031.49
#2024-11-28|1024.95
#2024-11-29|1032.64
#2024-12-02|1037.62
#2024-12-03|1043.23
#2024-12-04|1044.80
#2024-12-05|1049.68
#2024-12-06|1049.91
#2024-12-09|1053.34
#2024-12-10|1043.11
#2024-12-11|1048.11
#2024-12-12|1047.91
#2024-12-13|1043.28
#2024-12-16|1035.32
#2024-12-17|1027.68
#2024-12-18|1025.06
#2024-12-19|1008.64
#2024-12-20|1012.42
#2024-12-23|1019.24
#2024-12-24|1022.72
#2024-12-25|1023.08
#2024-12-26|1022.42
#2024-12-27|1019.42
#2024-12-30|1013.59
#2024-12-31|1016.69
#2025-01-01|1017.38
#2025-01-02|1013.15
#2025-01-03|1003.49
#2025-01-06| 986.34
#2025-01-07| 991.25
#2025-01-08| 985.34
#2025-01-09| 989.37
#2025-01-10| 976.27
#2025-01-13| 968.17
#2025-01-14| 972.89
#2025-01-15| 972.77
#2025-01-16| 964.19
#2025-01-17| 972.77
#2025-01-20| 977.68
#2025-01-21| 982.15
#2025-01-22| 981.08
#2025-01-23| 979.76
#2025-01-24| 990.64
#2025-01-27| 987.16
#2025-01-28| 988.70
#2025-01-29| 995.18
#2025-01-30|1000.30
#2025-01-31|1004.30
#2025-02-03|1005.40
#2025-02-04|1008.49
#2025-02-05| 994.51
#2025-02-06|1001.95
#2025-02-07| 996.93
#2025-02-10| 994.19
#2025-02-11| 988.34
#2025-02-12| 997.57
#2025-02-13| 997.03
#2025-02-14|1007.30
#2025-02-17|1006.12
#2025-02-18|1003.02
#2025-02-19|1003.31
#2025-02-20| 998.36
#2025-02-21| 999.53
#2025-02-24|1003.61
#2025-02-25| 996.08
#2025-02-26|1010.04
#2025-02-27|1016.31
#2025-02-28| 996.90
#2025-03-03| 999.59
#2025-03-04| 994.36
#2025-03-05|1022.78
#2025-03-06|1027.71
#2025-03-07|1032.95
#2025-03-10|1027.42
#2025-03-11|1029.34
#2025-03-12|1035.14
#2025-03-13|1032.13
#2025-03-14|1047.03
#2025-03-17|1048.16
#2025-03-18|1060.41
#2025-03-19|1057.04
#2025-03-20|1055.84
#2025-03-21|1055.17
#2025-03-24|1057.22
#2025-03-25|1056.72
#2025-03-26|1049.06
#2025-03-27|1061.71
#2025-03-28|1065.12
#2025-03-31|1056.92
#2025-04-01|1065.60
#2025-04-02|1072.97
#2025-04-03|1071.77
#2025-04-04|1061.64
#2025-04-07|1021.47
#2025-04-08|1033.91
#2025-04-09|1044.50
#2025-04-10|1061.83
#2025-04-11|1072.61
#2025-04-14|1086.10
#2025-04-15|1092.07
#2025-04-16|1096.64
#2025-04-17|1104.52
#2025-04-18|1104.56
#2025-04-21|1106.18
#2025-04-22|1117.76
#2025-04-23|1126.00
#2025-04-24|1127.58
#2025-04-25|1125.36
#2025-04-28|1125.83
#2025-04-29|1118.80
#2025-04-30|1126.61
#2025-05-01|1125.92
#2025-05-02|1124.39
#2025-05-05|1135.85
#2025-05-06|1137.76
#2025-05-07|1132.56
#2025-05-08|1120.03
#2025-05-09|1119.01
#2025-05-12|1128.16
#2025-05-13|1123.25
#2025-05-14|1127.61
#2025-05-15|1128.89
#2025-05-16|1133.30
#2025-05-19|1139.79
#2025-05-20|1136.06
#2025-05-21|1135.87
#2025-05-22|1123.76
#2025-05-23|1138.24
#2025-05-26|1144.37
#2025-05-27|1143.25
#2025-05-28|1140.24
#2025-05-29|1138.69
#2025-05-30|1128.26
#2025-06-02|1130.33
#2025-06-03|1129.85
#2025-06-04|1132.00
#2025-06-05|1131.62
#2025-06-06|1135.05
#2025-06-09|1135.66
#2025-06-10|1137.55
#2025-06-11|1133.78
#2025-06-12|1127.20
#2025-06-13|1117.47
#2025-06-16|1123.13
#2025-06-17|1113.49
#2025-06-18|1104.13
#2025-06-19|1092.48
#2025-06-20|1098.77
#2025-06-23|1091.51
#2025-06-24|1105.73
#2025-06-25|1106.80
#2025-06-26|1122.24
#2025-06-27|1121.29
#2025-06-30|1120.34
#2025-07-01|1121.05
#2025-07-02|1121.55
#2025-07-03|1124.58
#2025-07-04|1126.61
#2025-07-07|1122.53
#2025-07-08|1117.59
#2025-07-09|1116.90
#2025-07-10|1116.49
#2025-07-11|1113.24
#2025-07-14|1113.24
#2025-07-15|1119.34
#2025-07-16|1122.30
#2025-07-17|1131.36
#2025-07-18|1133.95
#2025-07-21|1134.28
#2025-07-22|1128.47
#2025-07-23|1128.42
#2025-07-24|1120.74
#2025-07-25|1118.26
#2025-07-28|1104.13
#2025-07-29|1104.99
#2025-07-30|1103.19
#2025-07-31|1095.01
#2025-08-01|1090.84
#2025-08-04|1094.11
#2025-08-05|1094.62
#2025-08-06|1092.09
#2025-08-07|1098.31
#2025-08-08|1094.71
#2025-08-11|1092.95
#2025-08-12|1092.05
#2025-08-13|1096.91
#2025-08-14|1091.46
#2025-08-15|1093.91
#2025-08-18|1092.93
#2025-08-19|1100.11
#2025-08-20|1109.49
#2025-08-21|1110.54
#2025-08-22|1105.83
#2025-08-25|1105.72
#2025-08-26|1100.65
#2025-08-27|1102.57
#2025-08-28|1099.82
#2025-08-29|1097.11
#2025-09-01|1101.28
#2025-09-02|1099.76
#2025-09-03|1096.75
#2025-09-04|1102.31
#2025-09-05|1101.91
#2025-09-08|1102.86
#2025-09-09|1108.05
#2025-09-10|1112.74
#2025-09-11|1120.79
#2025-09-12|1123.79
#2025-09-15|1132.71
#2025-09-16|1135.76
#2025-09-17|1134.01
#2025-09-18|1128.37
#2025-09-19|1131.85
#2025-09-22|1123.53
#2025-09-23|1113.83
#2025-09-24|1112.13
#2025-09-25|1104.85
#2025-09-26|1108.39
#2025-09-29|1113.67
#2025-09-30|1109.81
#2025-10-01|1109.54
#2025-10-02|1107.31
#2025-10-03|1106.80
#2025-10-06|1102.94
#2025-10-07|1097.78
#2025-10-08|1098.60
#2025-10-09|1097.01
#2025-10-10|1096.36
#2025-10-13|1092.07
#2025-10-14|1082.98
#2025-10-15|1095.71
#2025-10-16|1117.39
#2025-10-17|1119.45
#2025-10-20|1125.55
#2025-10-21|1119.51
#2025-10-22|1122.16
#2025-10-23|1125.72
#2025-10-24|1121.75
#2025-10-27|1123.26
#2025-10-28|1119.53
#2025-10-29|1122.40
#2025-10-30|1117.20
#2025-10-31|1113.25
#2025-11-03|1114.92
#2025-11-04|1110.39
#2025-11-05|1113.53
#2025-11-06|1113.03
#2025-11-07|1116.91
#2025-11-10|1118.42
#2025-11-11|1130.19
#2025-11-12|1129.47
#2025-11-13|1123.04
#2025-11-14|1123.01
#2025-11-17|1124.08
#2025-11-18|1115.65
#2025-11-19|1110.06
#2025-11-20|1109.68
#2025-11-21|1101.71
#2025-11-24|1101.55
#2025-11-25|1100.79
#2025-11-26|1106.30
#2025-11-27|1104.63
#2025-11-28|1106.03
#2025-12-01|1107.73
#2025-12-02|1111.64
#2025-12-03|1104.46
#2025-12-04|1107.74
#2025-12-05|1108.74
#2025-12-08|1098.00
#2025-12-09|1099.93
#2025-12-10|1096.29
#2025-12-11|1099.18
#2025-12-12|1104.86
#2025-12-15|1106.23
#2025-12-16|1099.50
#2025-12-17|1099.51
#2025-12-18|1105.09
#2025-12-19|1116.17
#2025-12-22|1117.39
#2025-12-23|1125.64
#2025-12-24|1125.92
#2025-12-25|1125.91
#2025-12-26|1129.56
#2025-12-29|1122.51
#2025-12-30|1116.81
#2025-12-31|1118.05
#2026-01-01|1098.76
#2026-01-02|1091.41
#2026-01-05|1095.17
#2026-01-06|1091.48
#2026-01-07|1092.64
#2026-01-08|1087.88
#2026-01-09|1083.89
#2026-01-12|1089.76
#2026-01-13|1084.57
#2026-01-14|1092.81
#2026-01-15|1094.35
#2026-01-16|1090.13
#2026-01-19|1091.54
#2026-01-20|1083.25
#2026-01-21|1082.79
#2026-01-22|1093.37
#2026-01-23|1090.39
#2026-01-26|1091.72
#2026-01-27|1091.68
#2026-01-28|1092.71
#2026-01-29|1084.37
#2026-01-30|1085.17
#2026-02-02|1079.32
#2026-02-03|1103.58
#2026-02-04|1102.54
#2026-02-05|1106.41
#2026-02-06|1122.69
#2026-02-09|1129.67
#2026-02-10|1129.96
#2026-02-11|1132.32
#2026-02-12|1135.02
#2026-02-13|1127.73
#2026-02-16|1133.21
#2026-02-17|1136.82
#2026-02-18|1141.04
#2026-02-19|1130.67
#2026-02-20|1129.04
#2026-02-23|1130.67
#2026-02-24|1128.63
#2026-02-25|1130.09
#2026-02-26|1125.59
#2026-02-27|1116.32
#2026-03-02|1098.13
#2026-03-03|1080.90
#2026-03-04|1076.02
#2026-03-05|1071.44
#2026-03-06|1078.35
#2026-03-09|1064.61
#2026-03-10|1075.69
#2026-03-11|1071.09
#2026-03-12|1052.50
#2026-03-13|1040.89
#2026-03-16|1052.17
#2026-03-17|1051.72
#2026-03-18|1047.97
#2026-03-19|1030.07
#2026-03-20|1018.13
#2026-03-23|1002.73
#2026-03-24|1019.51
#2026-03-25|1043.67
#2026-03-26|1037.88
#2026-03-27|1031.37
#2026-03-30|1026.47
#2026-03-31|1033.22
#2026-04-01|1050.80
#2026-04-02|1058.21