Table Data - Nasdaq Global Technology TR Index
| Title | Nasdaq Global Technology TR Index |
|---|---|
| Series ID | NASDAQNQG10T |
| 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 2025-12-24 |
| Last Updated | 2025-12-24 10:46 PM CST |
| Notes | For more information about this series, see: NQG10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 707.63 |
| 2001-04-02 | 685.20 |
| 2001-04-03 | 641.77 |
| 2001-04-04 | 633.36 |
| 2001-04-05 | 692.42 |
| 2001-04-06 | 667.24 |
| 2001-04-09 | 666.69 |
| 2001-04-10 | 709.34 |
| 2001-04-11 | 734.51 |
| 2001-04-12 | 756.57 |
| 2001-04-13 | . |
| 2001-04-16 | 735.40 |
| 2001-04-17 | 735.38 |
| 2001-04-18 | 806.26 |
| 2001-04-19 | 862.97 |
| 2001-04-20 | 860.48 |
| 2001-04-23 | 815.61 |
| 2001-04-24 | 799.77 |
| 2001-04-25 | 807.90 |
| 2001-04-26 | 799.61 |
| 2001-04-27 | 815.91 |
| 2001-04-30 | 833.22 |
| 2001-05-01 | 855.10 |
| 2001-05-02 | 875.35 |
| 2001-05-03 | 845.41 |
| 2001-05-04 | 858.60 |
| 2001-05-07 | 853.82 |
| 2001-05-08 | 861.66 |
| 2001-05-09 | 841.06 |
| 2001-05-10 | 832.79 |
| 2001-05-11 | 822.07 |
| 2001-05-14 | 807.83 |
| 2001-05-15 | 809.34 |
| 2001-05-16 | 834.13 |
| 2001-05-17 | 846.99 |
| 2001-05-18 | 850.24 |
| 2001-05-21 | 888.98 |
| 2001-05-22 | 891.83 |
| 2001-05-23 | 868.39 |
| 2001-05-24 | 875.69 |
| 2001-05-25 | 859.97 |
| 2001-05-28 | . |
| 2001-05-29 | 826.11 |
| 2001-05-30 | 784.58 |
| 2001-05-31 | 789.41 |
| 2001-06-01 | 798.92 |
| 2001-06-04 | 799.88 |
| 2001-06-05 | 831.13 |
| 2001-06-06 | 826.62 |
| 2001-06-07 | 847.97 |
| 2001-06-08 | 831.16 |
| 2001-06-11 | 811.98 |
| 2001-06-12 | 798.88 |
| 2001-06-13 | 780.41 |
| 2001-06-14 | 747.66 |
| 2001-06-15 | 737.83 |
| 2001-06-18 | 723.97 |
| 2001-06-19 | 725.59 |
| 2001-06-20 | 728.16 |
| 2001-06-21 | 736.02 |
| 2001-06-22 | 733.41 |
| 2001-06-25 | 741.26 |
| 2001-06-26 | 741.80 |
| 2001-06-27 | 744.37 |
| 2001-06-28 | 760.82 |
| 2001-06-29 | 771.81 |
| 2001-07-02 | 775.47 |
| 2001-07-03 | 771.89 |
| 2001-07-04 | . |
| 2001-07-05 | 739.95 |
| 2001-07-06 | 700.41 |
| 2001-07-09 | 704.40 |
| 2001-07-10 | 683.10 |
| 2001-07-11 | 686.15 |
| 2001-07-12 | 732.71 |
| 2001-07-13 | 734.35 |
| 2001-07-16 | 711.57 |
| 2001-07-17 | 719.98 |
| 2001-07-18 | 695.68 |
| 2001-07-19 | 714.91 |
| 2001-07-20 | 705.64 |
| 2001-07-23 | 691.64 |
| 2001-07-24 | 684.24 |
| 2001-07-25 | 693.55 |
| 2001-07-26 | 709.85 |
| 2001-07-27 | 713.34 |
| 2001-07-30 | 713.17 |
| 2001-07-31 | 719.11 |
| 2001-08-01 | 738.26 |
| 2001-08-02 | 753.27 |
| 2001-08-03 | 744.91 |
| 2001-08-06 | 732.00 |
| 2001-08-07 | 727.52 |
| 2001-08-08 | 703.84 |
| 2001-08-09 | 698.35 |
| 2001-08-10 | 695.19 |
| 2001-08-13 | 702.28 |
| 2001-08-14 | 699.16 |
| 2001-08-15 | 681.90 |
| 2001-08-16 | 682.99 |
| 2001-08-17 | 659.11 |
| 2001-08-20 | 659.65 |
| 2001-08-21 | 645.23 |
| 2001-08-22 | 655.44 |
| 2001-08-23 | 648.21 |
| 2001-08-24 | 677.61 |
| 2001-08-27 | 680.46 |
| 2001-08-28 | 662.84 |
| 2001-08-29 | 651.87 |
| 2001-08-30 | 624.46 |
| 2001-08-31 | 629.66 |
| 2001-09-03 | . |
| 2001-09-04 | 614.67 |
| 2001-09-05 | 602.92 |
| 2001-09-06 | 578.83 |
| 2001-09-07 | 575.70 |
| 2001-09-10 | 579.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 541.96 |
| 2001-09-18 | 535.56 |
| 2001-09-19 | 527.44 |
| 2001-09-20 | 505.53 |
| 2001-09-21 | 488.11 |
| 2001-09-24 | 516.65 |
| 2001-09-25 | 517.22 |
| 2001-09-26 | 500.85 |
| 2001-09-27 | 489.69 |
| 2001-09-28 | 501.93 |
| 2001-10-01 | 493.77 |
| 2001-10-02 | 494.39 |
| 2001-10-03 | 524.71 |
| 2001-10-04 | 539.56 |
| 2001-10-05 | 547.58 |
| 2001-10-08 | 553.92 |
| 2001-10-09 | 540.02 |
| 2001-10-10 | 556.46 |
| 2001-10-11 | 588.69 |
| 2001-10-12 | 594.91 |
| 2001-10-15 | 586.10 |
| 2001-10-16 | 597.65 |
| 2001-10-17 | 582.22 |
| 2001-10-18 | 577.33 |
| 2001-10-19 | 584.07 |
| 2001-10-22 | 597.15 |
| 2001-10-23 | 600.09 |
| 2001-10-24 | 614.85 |
| 2001-10-25 | 628.26 |
| 2001-10-26 | 625.80 |
| 2001-10-29 | 601.98 |
| 2001-10-30 | 584.83 |
| 2001-10-31 | 592.70 |
| 2001-11-01 | 615.29 |
| 2001-11-02 | 618.79 |
| 2001-11-05 | 637.62 |
| 2001-11-06 | 657.46 |
| 2001-11-07 | 658.32 |
| 2001-11-08 | 658.96 |
| 2001-11-09 | 658.22 |
| 2001-11-12 | 661.40 |
| 2001-11-13 | 681.73 |
| 2001-11-14 | 688.61 |
| 2001-11-15 | 692.67 |
| 2001-11-16 | 695.70 |
| 2001-11-19 | 704.85 |
| 2001-11-20 | 680.25 |
| 2001-11-21 | 675.68 |
| 2001-11-22 | . |
| 2001-11-23 | 687.69 |
| 2001-11-26 | 703.00 |
| 2001-11-27 | 699.21 |
| 2001-11-28 | 677.91 |
| 2001-11-29 | 691.01 |
| 2001-11-30 | 694.07 |
| 2001-12-03 | 685.58 |
| 2001-12-04 | 708.69 |
| 2001-12-05 | 748.47 |
| 2001-12-06 | 751.89 |
| 2001-12-07 | 740.31 |
| 2001-12-10 | 726.94 |
| 2001-12-11 | 732.21 |
| 2001-12-12 | 739.22 |
| 2001-12-13 | 706.65 |
| 2001-12-14 | 708.51 |
| 2001-12-17 | 716.98 |
| 2001-12-18 | 721.60 |
| 2001-12-19 | 710.87 |
| 2001-12-20 | 688.03 |
| 2001-12-21 | 691.55 |
| 2001-12-24 | 688.54 |
| 2001-12-25 | . |
| 2001-12-26 | 693.53 |
| 2001-12-27 | 702.20 |
| 2001-12-28 | 706.51 |
| 2001-12-31 | 697.87 |
| 2002-01-01 | . |
| 2002-01-02 | 713.07 |
| 2002-01-03 | 745.09 |
| 2002-01-04 | 754.38 |
| 2002-01-07 | 747.11 |
| 2002-01-08 | 746.42 |
| 2002-01-09 | 747.11 |
| 2002-01-10 | 740.78 |
| 2002-01-11 | 732.32 |
| 2002-01-14 | 720.78 |
| 2002-01-15 | 721.45 |
| 2002-01-16 | 698.57 |
| 2002-01-17 | 715.15 |
| 2002-01-18 | 695.38 |
| 2002-01-21 | . |
| 2002-01-22 | 672.28 |
| 2002-01-23 | 682.62 |
| 2002-01-24 | 696.40 |
| 2002-01-25 | 694.90 |
| 2002-01-28 | 699.13 |
| 2002-01-29 | 679.13 |
| 2002-01-30 | 685.70 |
| 2002-01-31 | 695.16 |
| 2002-02-01 | 686.77 |
| 2002-02-04 | 670.43 |
| 2002-02-05 | 662.19 |
| 2002-02-06 | 656.82 |
| 2002-02-07 | 645.23 |
| 2002-02-08 | 653.57 |
| 2002-02-11 | 670.15 |
| 2002-02-12 | 664.37 |
| 2002-02-13 | 673.51 |
| 2002-02-14 | 670.75 |
| 2002-02-15 | 651.79 |
| 2002-02-18 | . |
| 2002-02-19 | 630.48 |
| 2002-02-20 | 631.89 |
| 2002-02-21 | 609.86 |
| 2002-02-22 | 608.65 |
| 2002-02-25 | 626.46 |
| 2002-02-26 | 624.93 |
| 2002-02-27 | 623.07 |
| 2002-02-28 | 615.33 |
| 2002-03-01 | 644.81 |
| 2002-03-04 | 673.67 |
| 2002-03-05 | 678.88 |
| 2002-03-06 | 684.34 |
| 2002-03-07 | 686.25 |
| 2002-03-08 | 702.94 |
| 2002-03-11 | 701.76 |
| 2002-03-12 | 685.28 |
| 2002-03-13 | 669.84 |
| 2002-03-14 | 665.72 |
| 2002-03-15 | 668.68 |
| 2002-03-18 | 671.00 |
| 2002-03-19 | 673.55 |
| 2002-03-20 | 655.59 |
| 2002-03-21 | 666.07 |
| 2002-03-22 | 661.43 |
| 2002-03-25 | 648.24 |
| 2002-03-26 | 652.20 |
| 2002-03-27 | 651.98 |
| 2002-03-28 | 661.13 |
| 2002-03-29 | . |
| 2002-04-01 | 668.24 |
| 2002-04-02 | 648.45 |
| 2002-04-03 | 641.05 |
| 2002-04-04 | 641.56 |
| 2002-04-05 | 630.94 |
| 2002-04-08 | 625.36 |
| 2002-04-09 | 610.02 |
| 2002-04-10 | 614.19 |
| 2002-04-11 | 598.68 |
| 2002-04-12 | 608.07 |
| 2002-04-15 | 610.16 |
| 2002-04-16 | 635.29 |
| 2002-04-17 | 638.82 |
| 2002-04-18 | 630.73 |
| 2002-04-19 | 627.38 |
| 2002-04-22 | 615.08 |
| 2002-04-23 | 604.93 |
| 2002-04-24 | 595.44 |
| 2002-04-25 | 597.31 |
| 2002-04-26 | 579.83 |
| 2002-04-29 | 577.38 |
| 2002-04-30 | 583.13 |
| 2002-05-01 | 580.21 |
| 2002-05-02 | 564.91 |
| 2002-05-03 | 549.81 |
| 2002-05-06 | 535.65 |
| 2002-05-07 | 533.71 |
| 2002-05-08 | 582.74 |
| 2002-05-09 | 567.74 |
| 2002-05-10 | 550.54 |
| 2002-05-13 | 568.43 |
| 2002-05-14 | 592.92 |
| 2002-05-15 | 596.83 |
| 2002-05-16 | 600.28 |
| 2002-05-17 | 605.47 |
| 2002-05-20 | 591.72 |
| 2002-05-21 | 577.08 |
| 2002-05-22 | 579.04 |
| 2002-05-23 | 580.67 |
| 2002-05-24 | 570.99 |
| 2002-05-27 | . |
| 2002-05-28 | 566.98 |
| 2002-05-29 | 555.63 |
| 2002-05-30 | 557.97 |
| 2002-05-31 | 552.69 |
| 2002-06-03 | 536.76 |
| 2002-06-04 | 543.14 |
| 2002-06-05 | 548.29 |
| 2002-06-06 | 537.44 |
| 2002-06-07 | 521.90 |
| 2002-06-10 | 520.29 |
| 2002-06-11 | 510.69 |
| 2002-06-12 | 516.33 |
| 2002-06-13 | 510.96 |
| 2002-06-14 | 510.28 |
| 2002-06-17 | 524.14 |
| 2002-06-18 | 520.67 |
| 2002-06-19 | 499.47 |
| 2002-06-20 | 488.01 |
| 2002-06-21 | 477.67 |
| 2002-06-24 | 483.70 |
| 2002-06-25 | 472.68 |
| 2002-06-26 | 472.03 |
| 2002-06-27 | 482.86 |
| 2002-06-28 | 487.05 |
| 2002-07-01 | 467.59 |
| 2002-07-02 | 453.31 |
| 2002-07-03 | 464.49 |
| 2002-07-04 | . |
| 2002-07-05 | 493.83 |
| 2002-07-08 | 482.10 |
| 2002-07-09 | 475.57 |
| 2002-07-10 | 462.96 |
| 2002-07-11 | 469.98 |
| 2002-07-12 | 475.00 |
| 2002-07-15 | 480.68 |
| 2002-07-16 | 477.69 |
| 2002-07-17 | 484.12 |
| 2002-07-18 | 474.99 |
| 2002-07-19 | 460.41 |
| 2002-07-22 | 443.29 |
| 2002-07-23 | 427.02 |
| 2002-07-24 | 439.70 |
| 2002-07-25 | 417.16 |
| 2002-07-26 | 414.01 |
| 2002-07-29 | 436.63 |
| 2002-07-30 | 445.38 |
| 2002-07-31 | 437.84 |
| 2002-08-01 | 419.82 |
| 2002-08-02 | 408.61 |
| 2002-08-05 | 391.52 |
| 2002-08-06 | 405.54 |
| 2002-08-07 | 416.20 |
| 2002-08-08 | 428.46 |
| 2002-08-09 | 427.77 |
| 2002-08-12 | 425.53 |
| 2002-08-13 | 417.54 |
| 2002-08-14 | 437.27 |
| 2002-08-15 | 442.80 |
| 2002-08-16 | 452.37 |
| 2002-08-19 | 465.47 |
| 2002-08-20 | 458.98 |
| 2002-08-21 | 469.31 |
| 2002-08-22 | 475.94 |
| 2002-08-23 | 461.60 |
| 2002-08-26 | 461.59 |
| 2002-08-27 | 448.73 |
| 2002-08-28 | 434.68 |
| 2002-08-29 | 439.17 |
| 2002-08-30 | 431.30 |
| 2002-09-02 | . |
| 2002-09-03 | 412.17 |
| 2002-09-04 | 418.26 |
| 2002-09-05 | 406.43 |
| 2002-09-06 | 418.79 |
| 2002-09-09 | 421.26 |
| 2002-09-10 | 428.96 |
| 2002-09-11 | 430.20 |
| 2002-09-12 | 416.80 |
| 2002-09-13 | 415.26 |
| 2002-09-16 | 407.04 |
| 2002-09-17 | 403.71 |
| 2002-09-18 | 396.61 |
| 2002-09-19 | 383.09 |
| 2002-09-20 | 381.62 |
| 2002-09-23 | 368.98 |
| 2002-09-24 | 364.76 |
| 2002-09-25 | 376.90 |
| 2002-09-26 | 374.10 |
| 2002-09-27 | 368.31 |
| 2002-09-30 | 356.01 |
| 2002-10-01 | 368.31 |
| 2002-10-02 | 362.58 |
| 2002-10-03 | 354.82 |
| 2002-10-04 | 344.95 |
| 2002-10-07 | 338.42 |
| 2002-10-08 | 338.12 |
| 2002-10-09 | 335.37 |
| 2002-10-10 | 349.60 |
| 2002-10-11 | 369.14 |
| 2002-10-14 | 371.00 |
| 2002-10-15 | 397.69 |
| 2002-10-16 | 376.56 |
| 2002-10-17 | 394.86 |
| 2002-10-18 | 402.99 |
| 2002-10-21 | 411.52 |
| 2002-10-22 | 403.56 |
| 2002-10-23 | 413.38 |
| 2002-10-24 | 409.41 |
| 2002-10-25 | 420.58 |
| 2002-10-28 | 421.92 |
| 2002-10-29 | 413.44 |
| 2002-10-30 | 424.70 |
| 2002-10-31 | 428.46 |
| 2002-11-01 | 437.24 |
| 2002-11-04 | 456.57 |
| 2002-11-05 | 456.07 |
| 2002-11-06 | 463.16 |
| 2002-11-07 | 447.92 |
| 2002-11-08 | 442.00 |
| 2002-11-11 | 425.13 |
| 2002-11-12 | 436.52 |
| 2002-11-13 | 441.53 |
| 2002-11-14 | 458.46 |
| 2002-11-15 | 460.06 |
| 2002-11-18 | 457.95 |
| 2002-11-19 | 449.88 |
| 2002-11-20 | 464.65 |
| 2002-11-21 | 487.01 |
| 2002-11-22 | 487.42 |
| 2002-11-25 | 494.73 |
| 2002-11-26 | 482.39 |
| 2002-11-27 | 496.84 |
| 2002-11-28 | . |
| 2002-11-29 | 496.16 |
| 2002-12-02 | 499.37 |
| 2002-12-03 | 485.07 |
| 2002-12-04 | 473.30 |
| 2002-12-05 | 465.75 |
| 2002-12-06 | 467.25 |
| 2002-12-09 | 448.18 |
| 2002-12-10 | 454.58 |
| 2002-12-11 | 456.00 |
| 2002-12-12 | 454.60 |
| 2002-12-13 | 443.03 |
| 2002-12-16 | 454.57 |
| 2002-12-17 | 451.95 |
| 2002-12-18 | 437.89 |
| 2002-12-19 | 434.32 |
| 2002-12-20 | 436.80 |
| 2002-12-23 | 440.65 |
| 2002-12-24 | 438.45 |
| 2002-12-25 | . |
| 2002-12-26 | 437.81 |
| 2002-12-27 | 431.23 |
| 2002-12-30 | 425.34 |
| 2002-12-31 | 424.61 |
| 2003-01-01 | . |
| 2003-01-02 | 442.28 |
| 2003-01-03 | 446.93 |
| 2003-01-06 | 460.74 |
| 2003-01-07 | 466.55 |
| 2003-01-08 | 455.09 |
| 2003-01-09 | 468.20 |
| 2003-01-10 | 472.47 |
| 2003-01-13 | 471.81 |
| 2003-01-14 | 478.80 |
| 2003-01-15 | 470.64 |
| 2003-01-16 | 461.96 |
| 2003-01-17 | 441.96 |
| 2003-01-20 | . |
| 2003-01-21 | 438.12 |
| 2003-01-22 | 435.97 |
| 2003-01-23 | 447.57 |
| 2003-01-24 | 432.91 |
| 2003-01-27 | 425.47 |
| 2003-01-28 | 431.08 |
| 2003-01-29 | 435.51 |
| 2003-01-30 | 424.97 |
| 2003-01-31 | 420.59 |
| 2003-02-03 | 423.31 |
| 2003-02-04 | 417.46 |
| 2003-02-05 | 416.61 |
| 2003-02-06 | 413.37 |
| 2003-02-07 | 407.11 |
| 2003-02-10 | 410.95 |
| 2003-02-11 | 412.71 |
| 2003-02-12 | 408.32 |
| 2003-02-13 | 407.46 |
| 2003-02-14 | 419.40 |
| 2003-02-17 | . |
| 2003-02-18 | 434.49 |
| 2003-02-19 | 430.96 |
| 2003-02-20 | 430.57 |
| 2003-02-21 | 433.07 |
| 2003-02-24 | 427.67 |
| 2003-02-25 | 424.38 |
| 2003-02-26 | 413.87 |
| 2003-02-27 | 417.27 |
| 2003-02-28 | 423.05 |
| 2003-03-03 | 419.47 |
| 2003-03-04 | 413.86 |
| 2003-03-05 | 415.34 |
| 2003-03-06 | 411.97 |
| 2003-03-07 | 410.45 |
| 2003-03-10 | 401.92 |
| 2003-03-11 | 400.03 |
| 2003-03-12 | 404.49 |
| 2003-03-13 | 422.34 |
| 2003-03-14 | 425.61 |
| 2003-03-17 | 441.69 |
| 2003-03-18 | 445.86 |
| 2003-03-19 | 443.62 |
| 2003-03-20 | 445.79 |
| 2003-03-21 | 451.38 |
| 2003-03-24 | 435.58 |
| 2003-03-25 | 438.88 |
| 2003-03-26 | 437.12 |
| 2003-03-27 | 434.09 |
| 2003-03-28 | 429.12 |
| 2003-03-31 | 415.76 |
| 2003-04-01 | 417.97 |
| 2003-04-02 | 434.79 |
| 2003-04-03 | 436.88 |
| 2003-04-04 | 431.81 |
| 2003-04-07 | 437.07 |
| 2003-04-08 | 431.06 |
| 2003-04-09 | 422.58 |
| 2003-04-10 | 422.74 |
| 2003-04-11 | 420.42 |
| 2003-04-14 | 427.85 |
| 2003-04-15 | 431.67 |
| 2003-04-16 | 439.12 |
| 2003-04-17 | 448.82 |
| 2003-04-18 | . |
| 2003-04-21 | 449.58 |
| 2003-04-22 | 457.25 |
| 2003-04-23 | 460.04 |
| 2003-04-24 | 455.88 |
| 2003-04-25 | 444.63 |
| 2003-04-28 | 452.67 |
| 2003-04-29 | 458.96 |
| 2003-04-30 | 456.76 |
| 2003-05-01 | 459.96 |
| 2003-05-02 | 468.15 |
| 2003-05-05 | 470.87 |
| 2003-05-06 | 479.34 |
| 2003-05-07 | 474.56 |
| 2003-05-08 | 467.49 |
| 2003-05-09 | 477.69 |
| 2003-05-12 | 485.53 |
| 2003-05-13 | 485.94 |
| 2003-05-14 | 483.56 |
| 2003-05-15 | 488.94 |
| 2003-05-16 | 485.35 |
| 2003-05-19 | 468.57 |
| 2003-05-20 | 467.40 |
| 2003-05-21 | 465.98 |
| 2003-05-22 | 471.20 |
| 2003-05-23 | 472.17 |
| 2003-05-26 | . |
| 2003-05-27 | 485.49 |
| 2003-05-28 | 490.17 |
| 2003-05-29 | 496.22 |
| 2003-05-30 | 501.83 |
| 2003-06-02 | 503.58 |
| 2003-06-03 | 504.72 |
| 2003-06-04 | 514.13 |
| 2003-06-05 | 515.39 |
| 2003-06-06 | 513.58 |
| 2003-06-09 | 509.43 |
| 2003-06-10 | 514.50 |
| 2003-06-11 | 516.89 |
| 2003-06-12 | 518.50 |
| 2003-06-13 | 509.45 |
| 2003-06-16 | 519.17 |
| 2003-06-17 | 523.35 |
| 2003-06-18 | 528.82 |
| 2003-06-19 | 525.31 |
| 2003-06-20 | 521.24 |
| 2003-06-23 | 509.16 |
| 2003-06-24 | 504.84 |
| 2003-06-25 | 503.55 |
| 2003-06-26 | 510.87 |
| 2003-06-27 | 509.05 |
| 2003-06-30 | 507.87 |
| 2003-07-01 | 515.17 |
| 2003-07-02 | 529.61 |
| 2003-07-03 | 526.19 |
| 2003-07-04 | . |
| 2003-07-07 | 547.87 |
| 2003-07-08 | 554.92 |
| 2003-07-09 | 556.48 |
| 2003-07-10 | 544.29 |
| 2003-07-11 | 547.68 |
| 2003-07-14 | 556.64 |
| 2003-07-15 | 556.56 |
| 2003-07-16 | 555.57 |
| 2003-07-17 | 533.25 |
| 2003-07-18 | 535.55 |
| 2003-07-21 | 526.01 |
| 2003-07-22 | 535.17 |
| 2003-07-23 | 538.99 |
| 2003-07-24 | 534.40 |
| 2003-07-25 | 543.42 |
| 2003-07-28 | 545.27 |
| 2003-07-29 | 542.71 |
| 2003-07-30 | 538.14 |
| 2003-07-31 | 543.03 |
| 2003-08-01 | 542.33 |
| 2003-08-04 | 541.88 |
| 2003-08-05 | 530.80 |
| 2003-08-06 | 523.16 |
| 2003-08-07 | 522.04 |
| 2003-08-08 | 518.80 |
| 2003-08-11 | 523.61 |
| 2003-08-12 | 530.68 |
| 2003-08-13 | 534.62 |
| 2003-08-14 | 539.10 |
| 2003-08-15 | 539.89 |
| 2003-08-18 | 552.13 |
| 2003-08-19 | 560.83 |
| 2003-08-20 | 559.31 |
| 2003-08-21 | 565.62 |
| 2003-08-22 | 566.60 |
| 2003-08-25 | 565.00 |
| 2003-08-26 | 566.14 |
| 2003-08-27 | 571.22 |
| 2003-08-28 | 575.88 |
| 2003-08-29 | 580.93 |
| 2003-09-01 | . |
| 2003-09-02 | 591.85 |
| 2003-09-03 | 599.07 |
| 2003-09-04 | 603.14 |
| 2003-09-05 | 601.73 |
| 2003-09-08 | 613.58 |
| 2003-09-09 | 609.10 |
| 2003-09-10 | 589.99 |
| 2003-09-11 | 594.16 |
| 2003-09-12 | 597.15 |
| 2003-09-15 | 592.17 |
| 2003-09-16 | 606.72 |
| 2003-09-17 | 606.89 |
| 2003-09-18 | 615.92 |
| 2003-09-19 | 615.43 |
| 2003-09-22 | 601.88 |
| 2003-09-23 | 607.91 |
| 2003-09-24 | 590.72 |
| 2003-09-25 | 583.95 |
| 2003-09-26 | 578.54 |
| 2003-09-29 | 587.63 |
| 2003-09-30 | 575.97 |
| 2003-10-01 | 587.35 |
| 2003-10-02 | 590.16 |
| 2003-10-03 | 607.55 |
| 2003-10-06 | 612.51 |
| 2003-10-07 | 618.10 |
| 2003-10-08 | 616.13 |
| 2003-10-09 | 620.61 |
| 2003-10-10 | 624.57 |
| 2003-10-13 | 629.45 |
| 2003-10-14 | 631.21 |
| 2003-10-15 | 633.46 |
| 2003-10-16 | 635.40 |
| 2003-10-17 | 626.77 |
| 2003-10-20 | 631.98 |
| 2003-10-21 | 636.25 |
| 2003-10-22 | 625.60 |
| 2003-10-23 | 615.74 |
| 2003-10-24 | 608.41 |
| 2003-10-27 | 614.19 |
| 2003-10-28 | 631.51 |
| 2003-10-29 | 636.11 |
| 2003-10-30 | 635.61 |
| 2003-10-31 | 632.62 |
| 2003-11-03 | 644.94 |
| 2003-11-04 | 644.30 |
| 2003-11-05 | 644.70 |
| 2003-11-06 | 649.15 |
| 2003-11-07 | 648.53 |
| 2003-11-10 | 639.39 |
| 2003-11-11 | 634.21 |
| 2003-11-12 | 647.05 |
| 2003-11-13 | 646.82 |
| 2003-11-14 | 634.77 |
| 2003-11-17 | 622.80 |
| 2003-11-18 | 617.29 |
| 2003-11-19 | 619.58 |
| 2003-11-20 | 613.91 |
| 2003-11-21 | 616.84 |
| 2003-11-24 | 631.11 |
| 2003-11-25 | 630.21 |
| 2003-11-26 | 634.64 |
| 2003-11-27 | . |
| 2003-11-28 | 637.45 |
| 2003-12-01 | 645.56 |
| 2003-12-02 | 644.57 |
| 2003-12-03 | 640.85 |
| 2003-12-04 | 644.60 |
| 2003-12-05 | 633.17 |
| 2003-12-08 | 632.21 |
| 2003-12-09 | 618.96 |
| 2003-12-10 | 618.39 |
| 2003-12-11 | 628.86 |
| 2003-12-12 | 631.36 |
| 2003-12-15 | 626.38 |
| 2003-12-16 | 623.58 |
| 2003-12-17 | 619.28 |
| 2003-12-18 | 629.81 |
| 2003-12-19 | 627.82 |
| 2003-12-22 | 629.82 |
| 2003-12-23 | 635.18 |
| 2003-12-24 | 634.50 |
| 2003-12-25 | . |
| 2003-12-26 | 636.19 |
| 2003-12-29 | 645.55 |
| 2003-12-30 | 646.75 |
| 2003-12-31 | 646.14 |
| 2004-01-01 | . |
| 2004-01-02 | 649.41 |
| 2004-01-05 | 665.89 |
| 2004-01-06 | 669.68 |
| 2004-01-07 | 675.26 |
| 2004-01-08 | 691.77 |
| 2004-01-09 | 691.72 |
| 2004-01-12 | 700.24 |
| 2004-01-13 | 691.89 |
| 2004-01-14 | 695.82 |
| 2004-01-15 | 696.78 |
| 2004-01-16 | 708.20 |
| 2004-01-19 | . |
| 2004-01-20 | 712.93 |
| 2004-01-21 | 705.70 |
| 2004-01-22 | 698.97 |
| 2004-01-23 | 697.86 |
| 2004-01-26 | 708.16 |
| 2004-01-27 | 699.10 |
| 2004-01-28 | 690.68 |
| 2004-01-29 | 682.59 |
| 2004-01-30 | 682.95 |
| 2004-02-02 | 680.81 |
| 2004-02-03 | 681.58 |
| 2004-02-04 | 663.06 |
| 2004-02-05 | 664.89 |
| 2004-02-06 | 680.71 |
| 2004-02-09 | 680.98 |
| 2004-02-10 | 684.45 |
| 2004-02-11 | 689.40 |
| 2004-02-12 | 685.03 |
| 2004-02-13 | 680.54 |
| 2004-02-16 | . |
| 2004-02-17 | 687.94 |
| 2004-02-18 | 688.20 |
| 2004-02-19 | 681.04 |
| 2004-02-20 | 674.57 |
| 2004-02-23 | 665.90 |
| 2004-02-24 | 662.75 |
| 2004-02-25 | 667.74 |
| 2004-02-26 | 670.48 |
| 2004-02-27 | 669.69 |
| 2004-03-01 | 678.91 |
| 2004-03-02 | 676.12 |
| 2004-03-03 | 671.39 |
| 2004-03-04 | 678.25 |
| 2004-03-05 | 676.75 |
| 2004-03-08 | 663.44 |
| 2004-03-09 | 657.57 |
| 2004-03-10 | 646.53 |
| 2004-03-11 | 639.21 |
| 2004-03-12 | 648.59 |
| 2004-03-15 | 636.01 |
| 2004-03-16 | 638.92 |
| 2004-03-17 | 649.09 |
| 2004-03-18 | 645.69 |
| 2004-03-19 | 637.88 |
| 2004-03-22 | 625.00 |
| 2004-03-23 | 622.97 |
| 2004-03-24 | 627.45 |
| 2004-03-25 | 645.44 |
| 2004-03-26 | 645.23 |
| 2004-03-29 | 658.50 |
| 2004-03-30 | 658.73 |
| 2004-03-31 | 657.17 |
| 2004-04-01 | 665.33 |
| 2004-04-02 | 678.98 |
| 2004-04-05 | 686.57 |
| 2004-04-06 | 675.43 |
| 2004-04-07 | 672.33 |
| 2004-04-08 | 674.06 |
| 2004-04-09 | . |
| 2004-04-12 | 676.65 |
| 2004-04-13 | 669.02 |
| 2004-04-14 | 665.44 |
| 2004-04-15 | 654.04 |
| 2004-04-16 | 647.21 |
| 2004-04-19 | 653.16 |
| 2004-04-20 | 644.04 |
| 2004-04-21 | 647.60 |
| 2004-04-22 | 654.99 |
| 2004-04-23 | 664.14 |
| 2004-04-26 | 657.98 |
| 2004-04-27 | 653.27 |
| 2004-04-28 | 640.25 |
| 2004-04-29 | 627.84 |
| 2004-04-30 | 613.12 |
| 2004-05-03 | 616.00 |
| 2004-05-04 | 623.13 |
| 2004-05-05 | 624.45 |
| 2004-05-06 | 617.99 |
| 2004-05-07 | 616.89 |
| 2004-05-10 | 606.29 |
| 2004-05-11 | 615.74 |
| 2004-05-12 | 614.43 |
| 2004-05-13 | 613.09 |
| 2004-05-14 | 601.91 |
| 2004-05-17 | 589.64 |
| 2004-05-18 | 597.92 |
| 2004-05-19 | 607.25 |
| 2004-05-20 | 604.96 |
| 2004-05-21 | 610.24 |
| 2004-05-24 | 613.06 |
| 2004-05-25 | 622.07 |
| 2004-05-26 | 626.96 |
| 2004-05-27 | 632.10 |
| 2004-05-28 | 634.89 |
| 2004-05-31 | . |
| 2004-06-01 | 632.00 |
| 2004-06-02 | 628.91 |
| 2004-06-03 | 617.30 |
| 2004-06-04 | 625.04 |
| 2004-06-07 | 642.39 |
| 2004-06-08 | 645.15 |
| 2004-06-09 | 635.58 |
| 2004-06-10 | 636.93 |
| 2004-06-11 | . |
| 2004-06-14 | 623.29 |
| 2004-06-15 | 631.14 |
| 2004-06-16 | 629.41 |
| 2004-06-17 | 624.76 |
| 2004-06-18 | 624.38 |
| 2004-06-21 | 621.43 |
| 2004-06-22 | 627.59 |
| 2004-06-23 | 637.30 |
| 2004-06-24 | 639.25 |
| 2004-06-25 | 642.81 |
| 2004-06-28 | 638.60 |
| 2004-06-29 | 643.34 |
| 2004-06-30 | 647.70 |
| 2004-07-01 | 637.76 |
| 2004-07-02 | 629.88 |
| 2004-07-05 | . |
| 2004-07-06 | 612.65 |
| 2004-07-07 | 614.15 |
| 2004-07-08 | 605.05 |
| 2004-07-09 | 610.90 |
| 2004-07-12 | 606.50 |
| 2004-07-13 | 603.88 |
| 2004-07-14 | 594.02 |
| 2004-07-15 | 588.05 |
| 2004-07-16 | 581.91 |
| 2004-07-19 | 582.53 |
| 2004-07-20 | 590.48 |
| 2004-07-21 | 582.82 |
| 2004-07-22 | 587.19 |
| 2004-07-23 | 575.19 |
| 2004-07-26 | 572.31 |
| 2004-07-27 | 577.42 |
| 2004-07-28 | 576.57 |
| 2004-07-29 | 583.67 |
| 2004-07-30 | 587.30 |
| 2004-08-02 | 587.43 |
| 2004-08-03 | 577.51 |
| 2004-08-04 | 577.01 |
| 2004-08-05 | 571.53 |
| 2004-08-06 | 557.97 |
| 2004-08-09 | 557.12 |
| 2004-08-10 | 566.11 |
| 2004-08-11 | 550.98 |
| 2004-08-12 | 538.18 |
| 2004-08-13 | 541.38 |
| 2004-08-16 | 546.50 |
| 2004-08-17 | 551.60 |
| 2004-08-18 | 563.65 |
| 2004-08-19 | 564.48 |
| 2004-08-20 | 566.97 |
| 2004-08-23 | 570.56 |
| 2004-08-24 | 567.20 |
| 2004-08-25 | 572.81 |
| 2004-08-26 | 572.12 |
| 2004-08-27 | 575.17 |
| 2004-08-30 | 568.15 |
| 2004-08-31 | 565.47 |
| 2004-09-01 | 569.93 |
| 2004-09-02 | 575.03 |
| 2004-09-03 | 561.34 |
| 2004-09-06 | . |
| 2004-09-07 | 565.21 |
| 2004-09-08 | 565.08 |
| 2004-09-09 | 574.50 |
| 2004-09-10 | 585.78 |
| 2004-09-13 | 592.07 |
| 2004-09-14 | 593.50 |
| 2004-09-15 | 584.57 |
| 2004-09-16 | 586.31 |
| 2004-09-17 | 587.51 |
| 2004-09-20 | 590.38 |
| 2004-09-21 | 594.18 |
| 2004-09-22 | 584.52 |
| 2004-09-23 | 585.32 |
| 2004-09-24 | 579.53 |
| 2004-09-27 | 574.02 |
| 2004-09-28 | 573.48 |
| 2004-09-29 | 580.27 |
| 2004-09-30 | 583.34 |
| 2004-10-01 | 599.90 |
| 2004-10-04 | 606.84 |
| 2004-10-05 | 608.17 |
| 2004-10-06 | 612.05 |
| 2004-10-07 | 607.52 |
| 2004-10-08 | 598.24 |
| 2004-10-11 | 598.84 |
| 2004-10-12 | 593.53 |
| 2004-10-13 | 595.15 |
| 2004-10-14 | 590.70 |
| 2004-10-15 | 592.36 |
| 2004-10-18 | 597.44 |
| 2004-10-19 | 601.51 |
| 2004-10-20 | 601.86 |
| 2004-10-21 | 609.18 |
| 2004-10-22 | 598.58 |
| 2004-10-25 | 596.68 |
| 2004-10-26 | 597.15 |
| 2004-10-27 | 610.08 |
| 2004-10-28 | 613.72 |
| 2004-10-29 | 614.32 |
| 2004-11-01 | 615.85 |
| 2004-11-02 | 619.89 |
| 2004-11-03 | 623.16 |
| 2004-11-04 | 627.73 |
| 2004-11-05 | 634.00 |
| 2004-11-08 | 634.14 |
| 2004-11-09 | 633.63 |
| 2004-11-10 | 628.40 |
| 2004-11-11 | 635.42 |
| 2004-11-12 | 645.46 |
| 2004-11-15 | 651.18 |
| 2004-11-16 | 646.90 |
| 2004-11-17 | 657.78 |
| 2004-11-18 | 659.70 |
| 2004-11-19 | 650.55 |
| 2004-11-22 | 649.67 |
| 2004-11-23 | 647.69 |
| 2004-11-24 | 652.80 |
| 2004-11-25 | . |
| 2004-11-26 | 651.00 |
| 2004-11-29 | 652.88 |
| 2004-11-30 | 648.91 |
| 2004-12-01 | 660.70 |
| 2004-12-02 | 662.79 |
| 2004-12-03 | 668.12 |
| 2004-12-06 | 671.74 |
| 2004-12-07 | 662.73 |
| 2004-12-08 | 659.47 |
| 2004-12-09 | 655.60 |
| 2004-12-10 | 652.54 |
| 2004-12-13 | 657.44 |
| 2004-12-14 | 660.49 |
| 2004-12-15 | 664.36 |
| 2004-12-16 | 660.54 |
| 2004-12-17 | 655.30 |
| 2004-12-20 | 653.98 |
| 2004-12-21 | 659.95 |
| 2004-12-22 | 662.03 |
| 2004-12-23 | 662.78 |
| 2004-12-24 | . |
| 2004-12-27 | 662.09 |
| 2004-12-28 | 665.48 |
| 2004-12-29 | 666.96 |
| 2004-12-30 | 668.74 |
| 2004-12-31 | 669.57 |
| 2005-01-03 | 664.20 |
| 2005-01-04 | 650.91 |
| 2005-01-05 | 645.55 |
| 2005-01-06 | 642.68 |
| 2005-01-07 | 642.87 |
| 2005-01-10 | 644.75 |
| 2005-01-11 | 638.89 |
| 2005-01-12 | 641.27 |
| 2005-01-13 | 636.27 |
| 2005-01-14 | 639.98 |
| 2005-01-17 | . |
| 2005-01-18 | 645.35 |
| 2005-01-19 | 634.47 |
| 2005-01-20 | 627.88 |
| 2005-01-21 | 623.33 |
| 2005-01-24 | 616.74 |
| 2005-01-25 | 618.94 |
| 2005-01-26 | 626.54 |
| 2005-01-27 | 628.88 |
#2005-01-28| 627.09
#2005-01-31| 635.06
#2005-02-01| 637.27
#2005-02-02| 639.19
#2005-02-03| 632.68
#2005-02-04| 643.13
#2005-02-07| 643.72
#2005-02-08| 644.64
#2005-02-09| 638.00
#2005-02-10| 637.65
#2005-02-11| 644.02
#2005-02-14| 648.70
#2005-02-15| 651.79
#2005-02-16| 648.78
#2005-02-17| 640.90
#2005-02-18| 640.45
#2005-02-21| .
#2005-02-22| 637.66
#2005-02-23| 634.39
#2005-02-24| 639.79
#2005-02-25| 645.41
#2005-02-28| 645.05
#2005-03-01| 649.66
#2005-03-02| 647.37
#2005-03-03| 644.01
#2005-03-04| 646.16
#2005-03-07| 651.33
#2005-03-08| 647.68
#2005-03-09| 646.93
#2005-03-10| 647.52
#2005-03-11| 642.77
#2005-03-14| 642.37
#2005-03-15| 636.56
#2005-03-16| 632.05
#2005-03-17| 630.74
#2005-03-18| 627.20
#2005-03-21| 626.82
#2005-03-22| 622.72
#2005-03-23| 622.80
#2005-03-24| 623.42
#2005-03-25| .
#2005-03-28| 623.93
#2005-03-29| 618.91
#2005-03-30| 626.64
#2005-03-31| 627.61
#2005-04-01| 625.24
#2005-04-04| 624.14
#2005-04-05| 624.75
#2005-04-06| 624.41
#2005-04-07| 631.16
#2005-04-08| 628.54
#2005-04-11| 625.85
#2005-04-12| 626.28
#2005-04-13| 619.21
#2005-04-14| 610.37
#2005-04-15| 592.92
#2005-04-18| 589.49
#2005-04-19| 597.44
#2005-04-20| 594.22
#2005-04-21| 609.34
#2005-04-22| 605.85
#2005-04-25| 609.46
#2005-04-26| 603.79
#2005-04-27| 603.73
#2005-04-28| 597.14
#2005-04-29| 601.86
#2005-05-02| 603.25
#2005-05-03| 605.41
#2005-05-04| 613.33
#2005-05-05| 614.00
#2005-05-06| 618.63
#2005-05-09| 620.19
#2005-05-10| 614.86
#2005-05-11| 616.20
#2005-05-12| 616.06
#2005-05-13| 623.64
#2005-05-16| 627.75
#2005-05-17| 630.07
#2005-05-18| 638.36
#2005-05-19| 644.33
#2005-05-20| 644.78
#2005-05-23| 647.35
#2005-05-24| 650.45
#2005-05-25| 646.37
#2005-05-26| 652.94
#2005-05-27| 654.26
#2005-05-30| .
#2005-05-31| 651.05
#2005-06-01| 655.73
#2005-06-02| 659.19
#2005-06-03| 653.74
#2005-06-06| 653.12
#2005-06-07| 651.09
#2005-06-08| 651.85
#2005-06-09| 653.84
#2005-06-10| 650.52
#2005-06-13| 651.48
#2005-06-14| 649.77
#2005-06-15| 652.62
#2005-06-16| 655.80
#2005-06-17| 656.65
#2005-06-20| 655.99
#2005-06-21| 658.99
#2005-06-22| 662.32
#2005-06-23| 659.45
#2005-06-24| 650.54
#2005-06-27| 644.98
#2005-06-28| 649.22
#2005-06-29| 649.73
#2005-06-30| 644.63
#2005-07-01| 644.64
#2005-07-04| .
#2005-07-05| 647.99
#2005-07-06| 648.15
#2005-07-07| 648.55
#2005-07-08| 658.30
#2005-07-11| 668.67
#2005-07-12| 673.86
#2005-07-13| 676.39
#2005-07-14| 681.48
#2005-07-15| 680.96
#2005-07-18| 678.50
#2005-07-19| 687.78
#2005-07-20| 686.07
#2005-07-21| 682.02
#2005-07-22| 679.78
#2005-07-25| 676.41
#2005-07-26| 678.03
#2005-07-27| 680.30
#2005-07-28| 682.18
#2005-07-29| 679.09
#2005-08-01| 680.21
#2005-08-02| 688.51
#2005-08-03| 691.44
#2005-08-04| 685.11
#2005-08-05| 681.53
#2005-08-08| 678.33
#2005-08-09| 682.15
#2005-08-10| 678.63
#2005-08-11| 682.67
#2005-08-12| 676.60
#2005-08-15| 677.69
#2005-08-16| 670.48
#2005-08-17| 675.32
#2005-08-18| 670.05
#2005-08-19| 669.75
#2005-08-22| 673.54
#2005-08-23| 672.60
#2005-08-24| 669.54
#2005-08-25| 670.08
#2005-08-26| 668.13
#2005-08-29| 669.82
#2005-08-30| 668.16
#2005-08-31| 673.80
#2005-09-01| 674.20
#2005-09-02| 674.43
#2005-09-05| .
#2005-09-06| 682.28
#2005-09-07| 683.75
#2005-09-08| 684.97
#2005-09-09| 688.68
#2005-09-12| 690.52
#2005-09-13| 691.22
#2005-09-14| 687.04
#2005-09-15| 683.54
#2005-09-16| 685.61
#2005-09-19| 682.16
#2005-09-20| 680.87
#2005-09-21| 673.92
#2005-09-22| 671.69
#2005-09-23| 671.82
#2005-09-26| 673.25
#2005-09-27| 669.55
#2005-09-28| 672.50
#2005-09-29| 679.57
#2005-09-30| 685.39
#2005-10-03| 686.82
#2005-10-04| 683.97
#2005-10-05| 675.68
#2005-10-06| 668.45
#2005-10-07| 668.82
#2005-10-10| 664.61
#2005-10-11| 662.07
#2005-10-12| 656.10
#2005-10-13| 656.35
#2005-10-14| 659.74
#2005-10-17| 659.55
#2005-10-18| 656.17
#2005-10-19| 659.69
#2005-10-20| 656.57
#2005-10-21| 661.12
#2005-10-24| 667.00
#2005-10-25| 664.81
#2005-10-26| 662.56
#2005-10-27| 653.01
#2005-10-28| 655.62
#2005-10-31| 666.19
#2005-11-01| 665.50
#2005-11-02| 673.19
#2005-11-03| 680.43
#2005-11-04| 683.28
#2005-11-07| 685.29
#2005-11-08| 684.33
#2005-11-09| 686.04
#2005-11-10| 690.83
#2005-11-11| 694.63
#2005-11-14| 695.61
#2005-11-15| 692.78
#2005-11-16| 694.41
#2005-11-17| 702.55
#2005-11-18| 705.99
#2005-11-21| 707.66
#2005-11-22| 709.46
#2005-11-23| 715.59
#2005-11-24| .
#2005-11-25| 716.48
#2005-11-28| 715.01
#2005-11-29| 711.90
#2005-11-30| 712.96
#2005-12-01| 723.67
#2005-12-02| 726.76
#2005-12-05| 723.89
#2005-12-06| 726.08
#2005-12-07| 724.35
#2005-12-08| 720.96
#2005-12-09| 724.43
#2005-12-12| 727.26
#2005-12-13| 726.21
#2005-12-14| 727.15
#2005-12-15| 725.89
#2005-12-16| 725.41
#2005-12-19| 719.82
#2005-12-20| 718.20
#2005-12-21| 720.88
#2005-12-22| 725.62
#2005-12-23| 728.65
#2005-12-26| .
#2005-12-27| 724.10
#2005-12-28| 724.83
#2005-12-29| 722.24
#2005-12-30| 717.62
#2006-01-02| .
#2006-01-03| 732.66
#2006-01-04| 743.52
#2006-01-05| 751.27
#2006-01-06| 763.05
#2006-01-09| 767.74
#2006-01-10| 766.34
#2006-01-11| 771.49
#2006-01-12| 767.83
#2006-01-13| 766.77
#2006-01-16| .
#2006-01-17| 758.13
#2006-01-18| 745.46
#2006-01-19| 754.07
#2006-01-20| 735.53
#2006-01-23| 734.41
#2006-01-24| 739.19
#2006-01-25| 742.31
#2006-01-26| 747.09
#2006-01-27| 753.63
#2006-01-30| 754.68
#2006-01-31| 753.75
#2006-02-01| 754.89
#2006-02-02| 745.97
#2006-02-03| 738.04
#2006-02-06| 737.54
#2006-02-07| 735.40
#2006-02-08| 741.78
#2006-02-09| 740.10
#2006-02-10| 740.22
#2006-02-13| 731.51
#2006-02-14| 738.75
#2006-02-15| 739.11
#2006-02-16| 747.65
#2006-02-17| 742.19
#2006-02-20| .
#2006-02-21| 735.46
#2006-02-22| 738.45
#2006-02-23| 737.90
#2006-02-24| 739.03
#2006-02-27| 745.82
#2006-02-28| 738.84
#2006-03-01| 751.42
#2006-03-02| 752.55
#2006-03-03| 747.37
#2006-03-06| 745.22
#2006-03-07| 737.24
#2006-03-08| 734.77
#2006-03-09| 731.76
#2006-03-10| 733.59
#2006-03-13| 737.08
#2006-03-14| 745.24
#2006-03-15| 751.17
#2006-03-16| 746.91
#2006-03-17| 750.57
#2006-03-20| 754.82
#2006-03-21| 749.71
#2006-03-22| 748.38
#2006-03-23| 746.09
#2006-03-24| 749.58
#2006-03-27| 751.85
#2006-03-28| 747.73
#2006-03-29| 758.33
#2006-03-30| 764.01
#2006-03-31| 762.42
#2006-04-03| 767.52
#2006-04-04| 770.08
#2006-04-05| 776.35
#2006-04-06| 780.29
#2006-04-07| 773.06
#2006-04-10| 770.12
#2006-04-11| 763.87
#2006-04-12| 762.90
#2006-04-13| 765.95
#2006-04-14| .
#2006-04-17| 763.62
#2006-04-18| 775.29
#2006-04-19| 779.14
#2006-04-20| 781.59
#2006-04-21| 777.70
#2006-04-24| 774.22
#2006-04-25| 773.05
#2006-04-26| 777.07
#2006-04-27| 780.10
#2006-04-28| 768.74
#2006-05-01| 765.82
#2006-05-02| 768.38
#2006-05-03| 767.42
#2006-05-04| 773.48
#2006-05-05| 779.13
#2006-05-08| 781.78
#2006-05-09| 778.15
#2006-05-10| 768.85
#2006-05-11| 753.94
#2006-05-12| 745.78
#2006-05-15| 741.32
#2006-05-16| 735.36
#2006-05-17| 728.87
#2006-05-18| 721.01
#2006-05-19| 723.02
#2006-05-22| 713.29
#2006-05-23| 711.87
#2006-05-24| 713.75
#2006-05-25| 718.01
#2006-05-26| 722.32
#2006-05-29| .
#2006-05-30| 711.22
#2006-05-31| 711.67
#2006-06-01| 721.64
#2006-06-02| 722.85
#2006-06-05| 709.06
#2006-06-06| 702.97
#2006-06-07| 693.85
#2006-06-08| 680.97
#2006-06-09| 682.32
#2006-06-12| 670.62
#2006-06-13| 662.83
#2006-06-14| 669.83
#2006-06-15| 687.87
#2006-06-16| 688.11
#2006-06-19| 686.22
#2006-06-20| 682.84
#2006-06-21| 692.05
#2006-06-22| 688.57
#2006-06-23| 686.60
#2006-06-26| 689.65
#2006-06-27| 681.79
#2006-06-28| 681.27
#2006-06-29| 698.03
#2006-06-30| 702.87
#2006-07-03| 709.36
#2006-07-04| .
#2006-07-05| 698.14
#2006-07-06| 699.24
#2006-07-07| 691.91
#2006-07-10| 685.93
#2006-07-11| 686.69
#2006-07-12| 674.61
#2006-07-13| 662.56
#2006-07-14| 655.41
#2006-07-17| 653.19
#2006-07-18| 652.89
#2006-07-19| 662.34
#2006-07-20| 660.66
#2006-07-21| 651.23
#2006-07-24| 659.04
#2006-07-25| 663.16
#2006-07-26| 662.84
#2006-07-27| 664.66
#2006-07-28| 676.15
#2006-07-31| 677.12
#2006-08-01| 667.02
#2006-08-02| 673.26
#2006-08-03| 675.64
#2006-08-04| 675.21
#2006-08-07| 669.95
#2006-08-08| 669.76
#2006-08-09| 675.95
#2006-08-10| 678.56
#2006-08-11| 673.50
#2006-08-14| 680.73
#2006-08-15| 696.45
#2006-08-16| 711.63
#2006-08-17| 716.90
#2006-08-18| 719.42
#2006-08-21| 712.08
#2006-08-22| 713.00
#2006-08-23| 708.68
#2006-08-24| 709.96
#2006-08-25| 710.52
#2006-08-28| 714.95
#2006-08-29| 720.94
#2006-08-30| 727.80
#2006-08-31| 726.69
#2006-09-01| 728.53
#2006-09-04| .
#2006-09-05| 734.15
#2006-09-06| 721.35
#2006-09-07| 715.40
#2006-09-08| 719.81
#2006-09-11| 722.40
#2006-09-12| 734.31
#2006-09-13| 738.13
#2006-09-14| 740.21
#2006-09-15| 742.14
#2006-09-18| 745.31
#2006-09-19| 741.62
#2006-09-20| 750.62
#2006-09-21| 745.84
#2006-09-22| 739.60
#2006-09-25| 747.75
#2006-09-26| 751.19
#2006-09-27| 752.20
#2006-09-28| 754.73
#2006-09-29| 751.85
#2006-10-02| 749.26
#2006-10-03| 749.29
#2006-10-04| 757.53
#2006-10-05| 762.00
#2006-10-06| 759.64
#2006-10-09| 761.08
#2006-10-10| 761.89
#2006-10-11| 763.40
#2006-10-12| 771.83
#2006-10-13| 778.67
#2006-10-16| 782.44
#2006-10-17| 775.40
#2006-10-18| 771.13
#2006-10-19| 769.78
#2006-10-20| 771.89
#2006-10-23| 775.31
#2006-10-24| 771.95
#2006-10-25| 774.97
#2006-10-26| 779.97
#2006-10-27| 770.89
#2006-10-30| 772.96
#2006-10-31| 775.58
#2006-11-01| 770.45
#2006-11-02| 769.90
#2006-11-03| 768.01
#2006-11-06| 775.88
#2006-11-07| 781.47
#2006-11-08| 781.36
#2006-11-09| 783.35
#2006-11-10| 785.46
#2006-11-13| 790.50
#2006-11-14| 800.36
#2006-11-15| 803.95
#2006-11-16| 807.19
#2006-11-17| 805.13
#2006-11-20| 806.67
#2006-11-21| 807.44
#2006-11-22| 815.60
#2006-11-23| .
#2006-11-24| 814.34
#2006-11-27| 798.75
#2006-11-28| 799.03
#2006-11-29| 804.51
#2006-11-30| 807.48
#2006-12-01| 802.08
#2006-12-04| 810.39
#2006-12-05| 812.22
#2006-12-06| 811.56
#2006-12-07| 806.63
#2006-12-08| 806.52
#2006-12-11| 806.69
#2006-12-12| 802.45
#2006-12-13| 803.20
#2006-12-14| 810.94
#2006-12-15| 811.73
#2006-12-18| 808.57
#2006-12-19| 804.78
#2006-12-20| 807.35
#2006-12-21| 803.43
#2006-12-22| 798.67
#2006-12-25| .
#2006-12-26| 801.79
#2006-12-27| 807.99
#2006-12-28| 806.83
#2006-12-29| 806.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 812.20
#2007-01-04| 820.85
#2007-01-05| 813.17
#2007-01-08| 813.84
#2007-01-09| 816.09
#2007-01-10| 817.55
#2007-01-11| 823.69
#2007-01-12| 829.02
#2007-01-15| .
#2007-01-16| 828.83
#2007-01-17| 821.69
#2007-01-18| 809.02
#2007-01-19| 807.86
#2007-01-22| 802.06
#2007-01-23| 801.18
#2007-01-24| 812.52
#2007-01-25| 807.86
#2007-01-26| 806.61
#2007-01-29| 806.00
#2007-01-30| 808.66
#2007-01-31| 810.29
#2007-02-01| 810.11
#2007-02-02| 810.72
#2007-02-05| 810.89
#2007-02-06| 810.75
#2007-02-07| 815.71
#2007-02-08| 815.88
#2007-02-09| 808.91
#2007-02-12| 803.49
#2007-02-13| 804.00
#2007-02-14| 816.05
#2007-02-15| 820.06
#2007-02-16| 820.11
#2007-02-19| .
#2007-02-20| 823.99
#2007-02-21| 821.78
#2007-02-22| 823.87
#2007-02-23| 823.20
#2007-02-26| 821.53
#2007-02-27| 797.01
#2007-02-28| 794.60
#2007-03-01| 790.24
#2007-03-02| 780.32
#2007-03-05| 770.47
#2007-03-06| 783.81
#2007-03-07| 780.88
#2007-03-08| 786.55
#2007-03-09| 786.87
#2007-03-12| 794.38
#2007-03-13| 783.31
#2007-03-14| 784.27
#2007-03-15| 787.93
#2007-03-16| 787.96
#2007-03-19| 793.98
#2007-03-20| 796.84
#2007-03-21| 808.62
#2007-03-22| 809.85
#2007-03-23| 808.63
#2007-03-26| 810.48
#2007-03-27| 805.63
#2007-03-28| 798.81
#2007-03-29| 798.57
#2007-03-30| 798.97
#2007-04-02| 798.28
#2007-04-03| 806.65
#2007-04-04| 813.68
#2007-04-05| 817.64
#2007-04-06| .
#2007-04-09| 816.77
#2007-04-10| 818.10
#2007-04-11| 814.20
#2007-04-12| 818.31
#2007-04-13| 819.84
#2007-04-16| 826.80
#2007-04-17| 827.18
#2007-04-18| 826.55
#2007-04-19| 824.67
#2007-04-20| 830.27
#2007-04-23| 828.72
#2007-04-24| 834.30
#2007-04-25| 840.76
#2007-04-26| 842.75
#2007-04-27| 842.72
#2007-04-30| 835.64
#2007-05-01| 836.81
#2007-05-02| 842.13
#2007-05-03| 845.35
#2007-05-04| 850.24
#2007-05-07| 852.84
#2007-05-08| 853.16
#2007-05-09| 853.89
#2007-05-10| 845.36
#2007-05-11| 852.26
#2007-05-14| 850.79
#2007-05-15| 844.88
#2007-05-16| 850.49
#2007-05-17| 848.01
#2007-05-18| 852.79
#2007-05-21| 856.68
#2007-05-22| 860.26
#2007-05-23| 856.28
#2007-05-24| 844.94
#2007-05-25| 850.74
#2007-05-28| .
#2007-05-29| 856.25
#2007-05-30| 859.49
#2007-05-31| 865.72
#2007-06-01| 870.31
#2007-06-04| 873.37
#2007-06-05| 873.14
#2007-06-06| 865.91
#2007-06-07| 854.20
#2007-06-08| 862.74
#2007-06-11| 863.38
#2007-06-12| 856.79
#2007-06-13| 864.13
#2007-06-14| 872.57
#2007-06-15| 880.57
#2007-06-18| 884.14
#2007-06-19| 884.10
#2007-06-20| 879.78
#2007-06-21| 887.46
#2007-06-22| 880.59
#2007-06-25| 878.26
#2007-06-26| 875.30
#2007-06-27| 881.36
#2007-06-28| 884.25
#2007-06-29| 884.03
#2007-07-02| 891.71
#2007-07-03| 898.75
#2007-07-04| .
#2007-07-05| 904.62
#2007-07-06| 909.27
#2007-07-09| 912.32
#2007-07-10| 907.28
#2007-07-11| 908.13
#2007-07-12| 923.83
#2007-07-13| 927.65
#2007-07-16| 925.26
#2007-07-17| 930.82
#2007-07-18| 923.46
#2007-07-19| 935.24
#2007-07-20| 929.40
#2007-07-23| 930.61
#2007-07-24| 919.85
#2007-07-25| 917.20
#2007-07-26| 903.63
#2007-07-27| 886.57
#2007-07-30| 891.92
#2007-07-31| 882.37
#2007-08-01| 880.21
#2007-08-02| 890.49
#2007-08-03| 875.40
#2007-08-06| 879.11
#2007-08-07| 877.15
#2007-08-08| 895.09
#2007-08-09| 880.55
#2007-08-10| 872.24
#2007-08-13| 877.01
#2007-08-14| 864.94
#2007-08-15| 848.86
#2007-08-16| 834.14
#2007-08-17| 845.66
#2007-08-20| 854.19
#2007-08-21| 856.99
#2007-08-22| 866.55
#2007-08-23| 870.54
#2007-08-24| 880.45
#2007-08-27| 877.39
#2007-08-28| 862.33
#2007-08-29| 878.17
#2007-08-30| 883.92
#2007-08-31| 897.36
#2007-09-03| .
#2007-09-04| 906.50
#2007-09-05| 899.18
#2007-09-06| 903.59
#2007-09-07| 890.38
#2007-09-10| 887.21
#2007-09-11| 898.93
#2007-09-12| 894.48
#2007-09-13| 892.35
#2007-09-14| 891.04
#2007-09-17| 885.23
#2007-09-18| 899.13
#2007-09-19| 907.72
#2007-09-20| 907.84
#2007-09-21| 912.98
#2007-09-24| 913.76
#2007-09-25| 920.40
#2007-09-26| 924.50
#2007-09-27| 931.47
#2007-09-28| 933.39
#2007-10-01| 941.51
#2007-10-02| 944.89
#2007-10-03| 939.48
#2007-10-04| 937.44
#2007-10-05| 947.85
#2007-10-08| 951.53
#2007-10-09| 954.95
#2007-10-10| 959.59
#2007-10-11| 951.42
#2007-10-12| 954.98
#2007-10-15| 949.39
#2007-10-16| 939.06
#2007-10-17| 951.08
#2007-10-18| 956.57
#2007-10-19| 937.72
#2007-10-22| 939.75
#2007-10-23| 954.81
#2007-10-24| 944.59
#2007-10-25| 943.09
#2007-10-26| 962.07
#2007-10-29| 969.23
#2007-10-30| 969.26
#2007-10-31| 982.32
#2007-11-01| 969.29
#2007-11-02| 970.55
#2007-11-05| 967.92
#2007-11-06| 977.44
#2007-11-07| 960.78
#2007-11-08| 927.97
#2007-11-09| 901.77
#2007-11-12| 884.38
#2007-11-13| 909.42
#2007-11-14| 907.31
#2007-11-15| 899.28
#2007-11-16| 903.21
#2007-11-19| 891.42
#2007-11-20| 892.76
#2007-11-21| 877.52
#2007-11-22| .
#2007-11-23| 887.55
#2007-11-26| 876.72
#2007-11-27| 882.28
#2007-11-28| 904.14
#2007-11-29| 911.92
#2007-11-30| 906.24
#2007-12-03| 898.39
#2007-12-04| 894.66
#2007-12-05| 912.98
#2007-12-06| 923.78
#2007-12-07| 923.98
#2007-12-10| 928.02
#2007-12-11| 914.55
#2007-12-12| 918.27
#2007-12-13| 911.72
#2007-12-14| 901.36
#2007-12-17| 878.41
#2007-12-18| 881.09
#2007-12-19| 884.66
#2007-12-20| 894.88
#2007-12-21| 910.06
#2007-12-24| 918.88
#2007-12-25| .
#2007-12-26| 922.34
#2007-12-27| 912.64
#2007-12-28| 913.14
#2007-12-31| 907.04
#2008-01-01| .
#2008-01-02| 890.96
#2008-01-03| 886.74
#2008-01-04| 852.50
#2008-01-07| 836.44
#2008-01-08| 819.72
#2008-01-09| 829.43
#2008-01-10| 830.47
#2008-01-11| 816.87
#2008-01-14| 834.49
#2008-01-15| 818.28
#2008-01-16| 799.36
#2008-01-17| 791.81
#2008-01-18| 792.74
#2008-01-21| .
#2008-01-22| 761.63
#2008-01-23| 758.91
#2008-01-24| 786.88
#2008-01-25| 784.23
#2008-01-28| 780.53
#2008-01-29| 785.17
#2008-01-30| 784.63
#2008-01-31| 794.60
#2008-02-01| 802.58
#2008-02-04| 797.61
#2008-02-05| 775.39
#2008-02-06| 764.64
#2008-02-07| 760.57
#2008-02-08| 769.31
#2008-02-11| 775.12
#2008-02-12| 775.90
#2008-02-13| 790.19
#2008-02-14| 784.39
#2008-02-15| 779.97
#2008-02-18| .
#2008-02-19| 778.22
#2008-02-20| 783.52
#2008-02-21| 785.15
#2008-02-22| 784.07
#2008-02-25| 791.57
#2008-02-26| 799.85
#2008-02-27| 809.37
#2008-02-28| 802.92
#2008-02-29| 784.14
#2008-03-03| 772.37
#2008-03-04| 773.42
#2008-03-05| 779.13
#2008-03-06| 770.99
#2008-03-07| 766.62
#2008-03-10| 756.55
#2008-03-11| 774.62
#2008-03-12| 775.52
#2008-03-13| 774.57
#2008-03-14| 759.68
#2008-03-17| 749.26
#2008-03-18| 775.44
#2008-03-19| 759.24
#2008-03-20| 767.21
#2008-03-21| .
#2008-03-24| 787.72
#2008-03-25| 800.55
#2008-03-26| 795.74
#2008-03-27| 778.85
#2008-03-28| 777.31
#2008-03-31| 780.27
#2008-04-01| 801.51
#2008-04-02| 805.47
#2008-04-03| 809.31
#2008-04-04| 809.60
#2008-04-07| 810.24
#2008-04-08| 801.72
#2008-04-09| 798.01
#2008-04-10| 808.73
#2008-04-11| 793.24
#2008-04-14| 786.79
#2008-04-15| 786.58
#2008-04-16| 808.38
#2008-04-17| 806.57
#2008-04-18| 824.89
#2008-04-21| 834.69
#2008-04-22| 824.85
#2008-04-23| 832.53
#2008-04-24| 838.84
#2008-04-25| 836.46
#2008-04-28| 835.71
#2008-04-29| 839.45
#2008-04-30| 835.05
#2008-05-01| 852.73
#2008-05-02| 854.69
#2008-05-05| 850.49
#2008-05-06| 857.98
#2008-05-07| 851.33
#2008-05-08| 852.51
#2008-05-09| 848.11
#2008-05-12| 857.20
#2008-05-13| 861.23
#2008-05-14| 864.96
#2008-05-15| 880.48
#2008-05-16| 882.94
#2008-05-19| 880.64
#2008-05-20| 868.26
#2008-05-21| 855.24
#2008-05-22| 857.90
#2008-05-23| 851.23
#2008-05-26| .
#2008-05-27| 860.62
#2008-05-28| 863.81
#2008-05-29| 870.24
#2008-05-30| 877.46
#2008-06-02| 868.41
#2008-06-03| 862.94
#2008-06-04| 868.19
#2008-06-05| 878.22
#2008-06-06| 861.48
#2008-06-09| 853.38
#2008-06-10| 845.35
#2008-06-11| 832.26
#2008-06-12| 830.82
#2008-06-13| 843.78
#2008-06-16| 850.91
#2008-06-17| 848.51
#2008-06-18| 840.50
#2008-06-19| 842.88
#2008-06-20| 826.15
#2008-06-23| 818.95
#2008-06-24| 814.46
#2008-06-25| 826.95
#2008-06-26| 803.11
#2008-06-27| 793.82
#2008-06-30| 787.32
#2008-07-01| 786.41
#2008-07-02| 775.09
#2008-07-03| 775.37
#2008-07-04| .
#2008-07-07| 778.50
#2008-07-08| 779.46
#2008-07-09| 764.50
#2008-07-10| 769.15
#2008-07-11| 764.31
#2008-07-14| 756.29
#2008-07-15| 752.97
#2008-07-16| 766.43
#2008-07-17| 782.67
#2008-07-18| 775.31
#2008-07-21| 776.15
#2008-07-22| 772.33
#2008-07-23| 781.34
#2008-07-24| 774.19
#2008-07-25| 779.59
#2008-07-28| 766.52
#2008-07-29| 774.92
#2008-07-30| 780.32
#2008-07-31| 778.14
#2008-08-01| 773.00
#2008-08-04| 769.49
#2008-08-05| 785.27
#2008-08-06| 799.36
#2008-08-07| 798.03
#2008-08-08| 810.55
#2008-08-11| 818.25
#2008-08-12| 817.14
#2008-08-13| 814.01
#2008-08-14| 817.96
#2008-08-15| 815.82
#2008-08-18| 805.92
#2008-08-19| 793.28
#2008-08-20| 796.84
#2008-08-21| 794.72
#2008-08-22| 803.64
#2008-08-25| 793.90
#2008-08-26| 790.70
#2008-08-27| 796.31
#2008-08-28| 800.68
#2008-08-29| 786.25
#2008-09-01| .
#2008-09-02| 770.82
#2008-09-03| 758.66
#2008-09-04| 736.37
#2008-09-05| 729.11
#2008-09-08| 737.56
#2008-09-09| 720.43
#2008-09-10| 723.80
#2008-09-11| 726.35
#2008-09-12| 728.49
#2008-09-15| 705.54
#2008-09-16| 702.19
#2008-09-17| 676.67
#2008-09-18| 693.66
#2008-09-19| 722.56
#2008-09-22| 703.92
#2008-09-23| 698.97
#2008-09-24| 699.08
#2008-09-25| 709.30
#2008-09-26| 701.38
#2008-09-29| 648.56
#2008-09-30| 667.50
#2008-10-01| 659.36
#2008-10-02| 633.45
#2008-10-03| 627.30
#2008-10-06| 597.78
#2008-10-07| 567.95
#2008-10-08| 555.09
#2008-10-09| 541.26
#2008-10-10| 532.21
#2008-10-13| 583.08
#2008-10-14| 577.34
#2008-10-15| 538.42
#2008-10-16| 547.78
#2008-10-17| 550.08
#2008-10-20| 567.20
#2008-10-21| 544.46
#2008-10-22| 520.05
#2008-10-23| 512.75
#2008-10-24| 496.18
#2008-10-27| 480.86
#2008-10-28| 520.57
#2008-10-29| 522.74
#2008-10-30| 544.08
#2008-10-31| 546.69
#2008-11-03| 547.71
#2008-11-04| 565.13
#2008-11-05| 545.69
#2008-11-06| 511.50
#2008-11-07| 520.83
#2008-11-10| 514.35
#2008-11-11| 499.74
#2008-11-12| 479.04
#2008-11-13| 495.37
#2008-11-14| 476.91
#2008-11-17| 465.36
#2008-11-18| 468.32
#2008-11-19| 446.03
#2008-11-20| 424.55
#2008-11-21| 443.44
#2008-11-24| 466.72
#2008-11-25| 465.59
#2008-11-26| 481.31
#2008-11-27| .
#2008-11-28| 483.06
#2008-12-01| 453.29
#2008-12-02| 460.73
#2008-12-03| 469.62
#2008-12-04| 454.67
#2008-12-05| 465.97
#2008-12-08| 492.09
#2008-12-09| 491.98
#2008-12-10| 500.31
#2008-12-11| 488.77
#2008-12-12| 492.86
#2008-12-15| 490.24
#2008-12-16| 509.17
#2008-12-17| 507.06
#2008-12-18| 499.39
#2008-12-19| 502.42
#2008-12-22| 491.66
#2008-12-23| 485.89
#2008-12-24| 485.97
#2008-12-25| .
#2008-12-26| 487.67
#2008-12-29| 485.70
#2008-12-30| 497.56
#2008-12-31| 500.59
#2009-01-01| .
#2009-01-02| 517.34
#2009-01-05| 520.53
#2009-01-06| 532.91
#2009-01-07| 523.14
#2009-01-08| 520.66
#2009-01-09| 510.08
#2009-01-12| 501.97
#2009-01-13| 499.32
#2009-01-14| 485.11
#2009-01-15| 483.80
#2009-01-16| 492.10
#2009-01-19| .
#2009-01-20| 467.50
#2009-01-21| 486.75
#2009-01-22| 478.15
#2009-01-23| 480.99
#2009-01-26| 486.06
#2009-01-27| 493.15
#2009-01-28| 509.45
#2009-01-29| 496.78
#2009-01-30| 484.53
#2009-02-02| 487.52
#2009-02-03| 496.25
#2009-02-04| 501.08
#2009-02-05| 506.94
#2009-02-06| 524.26
#2009-02-09| 526.10
#2009-02-10| 507.56
#2009-02-11| 507.29
#2009-02-12| 506.78
#2009-02-13| 508.36
#2009-02-16| .
#2009-02-17| 484.33
#2009-02-18| 483.66
#2009-02-19| 472.67
#2009-02-20| 468.23
#2009-02-23| 454.36
#2009-02-24| 463.41
#2009-02-25| 464.94
#2009-02-26| 460.66
#2009-02-27| 460.50
#2009-03-02| 444.36
#2009-03-03| 444.74
#2009-03-04| 456.84
#2009-03-05| 445.09
#2009-03-06| 441.76
#2009-03-09| 433.25
#2009-03-10| 458.79
#2009-03-11| 470.45
#2009-03-12| 480.96
#2009-03-13| 483.12
#2009-03-16| 480.66
#2009-03-17| 495.25
#2009-03-18| 502.41
#2009-03-19| 508.25
#2009-03-20| 497.08
#2009-03-23| 523.69
#2009-03-24| 519.63
#2009-03-25| 521.83
#2009-03-26| 539.80
#2009-03-27| 528.12
#2009-03-30| 511.33
#2009-03-31| 519.70
#2009-04-01| 531.32
#2009-04-02| 551.61
#2009-04-03| 557.95
#2009-04-06| 555.94
#2009-04-07| 542.26
#2009-04-08| 547.30
#2009-04-09| 566.39
#2009-04-10| .
#2009-04-13| 565.57
#2009-04-14| 562.91
#2009-04-15| 558.42
#2009-04-16| 574.31
#2009-04-17| 575.18
#2009-04-20| 559.88
#2009-04-21| 567.51
#2009-04-22| 570.80
#2009-04-23| 573.06
#2009-04-24| 583.68
#2009-04-27| 578.85
#2009-04-28| 572.64
#2009-04-29| 583.77
#2009-04-30| 591.00
#2009-05-01| 594.75
#2009-05-04| 608.03
#2009-05-05| 605.87
#2009-05-06| 606.50
#2009-05-07| 592.24
#2009-05-08| 592.75
#2009-05-11| 592.99
#2009-05-12| 588.45
#2009-05-13| 577.35
#2009-05-14| 581.81
#2009-05-15| 584.94
#2009-05-18| 597.48
#2009-05-19| 605.01
#2009-05-20| 603.87
#2009-05-21| 595.64
#2009-05-22| 593.04
#2009-05-25| .
#2009-05-26| 606.36
#2009-05-27| 607.07
#2009-05-28| 613.28
#2009-05-29| 619.99
#2009-06-01| 638.12
#2009-06-02| 637.46
#2009-06-03| 632.27
#2009-06-04| 637.08
#2009-06-05| 639.49
#2009-06-08| 635.91
#2009-06-09| 641.83
#2009-06-10| 644.43
#2009-06-11| 648.07
#2009-06-12| 645.25
#2009-06-15| 632.37
#2009-06-16| 626.98
#2009-06-17| 628.71
#2009-06-18| 626.07
#2009-06-19| 632.69
#2009-06-22| 617.97
#2009-06-23| 615.15
#2009-06-24| 625.90
#2009-06-25| 634.79
#2009-06-26| 637.34
#2009-06-29| 639.66
#2009-06-30| 637.53
#2009-07-01| 643.68
#2009-07-02| 631.28
#2009-07-03| .
#2009-07-06| 628.27
#2009-07-07| 617.98
#2009-07-08| 616.34
#2009-07-09| 619.95
#2009-07-10| 621.55
#2009-07-13| 628.47
#2009-07-14| 633.04
#2009-07-15| 658.13
#2009-07-16| 665.00
#2009-07-17| 670.95
#2009-07-20| 679.02
#2009-07-21| 683.18
#2009-07-22| 685.97
#2009-07-23| 697.02
#2009-07-24| 693.68
#2009-07-27| 693.85
#2009-07-28| 696.00
#2009-07-29| 693.99
#2009-07-30| 698.40
#2009-07-31| 700.60
#2009-08-03| 708.81
#2009-08-04| 707.83
#2009-08-05| 701.68
#2009-08-06| 697.02
#2009-08-07| 700.77
#2009-08-10| 698.38
#2009-08-11| 692.81
#2009-08-12| 700.44
#2009-08-13| 708.35
#2009-08-14| 703.81
#2009-08-17| 684.53
#2009-08-18| 693.46
#2009-08-19| 695.70
#2009-08-20| 703.13
#2009-08-21| 711.86
#2009-08-24| 715.66
#2009-08-25| 715.77
#2009-08-26| 716.78
#2009-08-27| 717.79
#2009-08-28| 723.18
#2009-08-31| 717.38
#2009-09-01| 709.26
#2009-09-02| 706.69
#2009-09-03| 710.98
#2009-09-04| 721.63
#2009-09-07| .
#2009-09-08| 732.66
#2009-09-09| 736.64
#2009-09-10| 746.84
#2009-09-11| 746.50
#2009-09-14| 744.30
#2009-09-15| 749.05
#2009-09-16| 757.86
#2009-09-17| 757.56
#2009-09-18| 758.11
#2009-09-21| 758.42
#2009-09-22| 763.13
#2009-09-23| 760.96
#2009-09-24| 754.31
#2009-09-25| 748.14
#2009-09-28| 755.34
#2009-09-29| 753.58
#2009-09-30| 756.18
#2009-10-01| 738.08
#2009-10-02| 732.06
#2009-10-05| 736.01
#2009-10-06| 749.29
#2009-10-07| 750.46
#2009-10-08| 753.50
#2009-10-09| 762.14
#2009-10-12| 765.67
#2009-10-13| 766.47
#2009-10-14| 778.61
#2009-10-15| 776.13
#2009-10-16| 767.44
#2009-10-19| 774.30
#2009-10-20| 773.95
#2009-10-21| 770.05
#2009-10-22| 771.00
#2009-10-23| 769.14
#2009-10-26| 766.53
#2009-10-27| 758.09
#2009-10-28| 741.93
#2009-10-29| 751.69
#2009-10-30| 738.25
#2009-11-02| 739.00
#2009-11-03| 737.19
#2009-11-04| 743.52
#2009-11-05| 753.75
#2009-11-06| 756.41
#2009-11-09| 771.19
#2009-11-10| 770.91
#2009-11-11| 778.57
#2009-11-12| 773.57
#2009-11-13| 780.03
#2009-11-16| 789.06
#2009-11-17| 790.79
#2009-11-18| 788.83
#2009-11-19| 775.53
#2009-11-20| 770.84
#2009-11-23| 781.72
#2009-11-24| 777.36
#2009-11-25| 779.98
#2009-11-26| .
#2009-11-27| 763.74
#2009-11-30| 767.37
#2009-12-01| 779.38
#2009-12-02| 779.95
#2009-12-03| 780.65
#2009-12-04| 785.33
#2009-12-07| 784.82
#2009-12-08| 781.04
#2009-12-09| 785.40
#2009-12-10| 786.86
#2009-12-11| 786.50
#2009-12-14| 793.00
#2009-12-15| 788.95
#2009-12-16| 792.74
#2009-12-17| 782.81
#2009-12-18| 792.82
#2009-12-21| 800.62
#2009-12-22| 805.66
#2009-12-23| 811.04
#2009-12-24| 819.47
#2009-12-25| .
#2009-12-28| 821.35
#2009-12-29| 820.64
#2009-12-30| 823.95
#2009-12-31| 818.80
#2010-01-01| .
#2010-01-04| 832.98
#2010-01-05| 834.76
#2010-01-06| 831.91
#2010-01-07| 827.00
#2010-01-08| 832.44
#2010-01-11| 831.35
#2010-01-12| 824.18
#2010-01-13| 829.06
#2010-01-14| 837.82
#2010-01-15| 830.04
#2010-01-18| .
#2010-01-19| 835.45
#2010-01-20| 825.19
#2010-01-21| 818.34
#2010-01-22| 792.55
#2010-01-25| 795.62
#2010-01-26| 791.11
#2010-01-27| 792.22
#2010-01-28| 779.09
#2010-01-29| 764.45
#2010-02-01| 771.67
#2010-02-02| 777.96
#2010-02-03| 782.64
#2010-02-04| 763.81
#2010-02-05| 762.35
#2010-02-08| 758.59
#2010-02-09| 766.45
#2010-02-10| 765.83
#2010-02-11| 773.48
#2010-02-12| 775.01
#2010-02-15| .
#2010-02-16| 785.40
#2010-02-17| 790.85
#2010-02-18| 795.62
#2010-02-19| 792.14
#2010-02-22| 794.80
#2010-02-23| 785.95
#2010-02-24| 790.28
#2010-02-25| 786.07
#2010-02-26| 788.57
#2010-03-01| 798.31
#2010-03-02| 801.37
#2010-03-03| 803.44
#2010-03-04| 804.41
#2010-03-05| 814.73
#2010-03-08| 819.89
#2010-03-09| 821.71
#2010-03-10| 827.96
#2010-03-11| 830.25
#2010-03-12| 831.35
#2010-03-15| 827.79
#2010-03-16| 833.99
#2010-03-17| 840.51
#2010-03-18| 839.15
#2010-03-19| 833.98
#2010-03-22| 838.62
#2010-03-23| 845.52
#2010-03-24| 840.95
#2010-03-25| 842.71
#2010-03-26| 842.98
#2010-03-29| 844.48
#2010-03-30| 847.13
#2010-03-31| 843.77
#2010-04-01| 847.13
#2010-04-02| .
#2010-04-05| 856.95
#2010-04-06| 857.37
#2010-04-07| 856.35
#2010-04-08| 854.53
#2010-04-09| 860.48
#2010-04-12| 862.87
#2010-04-13| 864.11
#2010-04-14| 879.65
#2010-04-15| 884.61
#2010-04-16| 872.47
#2010-04-19| 868.76
#2010-04-20| 873.52
#2010-04-21| 879.15
#2010-04-22| 877.88
#2010-04-23| 881.87
#2010-04-26| 884.76
#2010-04-27| 869.54
#2010-04-28| 864.69
#2010-04-29| 871.31
#2010-04-30| 859.10
#2010-05-03| 865.62
#2010-05-04| 843.99
#2010-05-05| 837.02
#2010-05-06| 811.04
#2010-05-07| 792.19
#2010-05-10| 826.98
#2010-05-11| 822.68
#2010-05-12| 837.75
#2010-05-13| 833.02
#2010-05-14| 818.35
#2010-05-17| 814.16
#2010-05-18| 805.33
#2010-05-19| 796.78
#2010-05-20| 771.01
#2010-05-21| 774.86
#2010-05-24| 771.47
#2010-05-25| 762.74
#2010-05-26| 761.26
#2010-05-27| 786.77
#2010-05-28| 784.26
#2010-05-31| .
#2010-06-01| 776.65
#2010-06-02| 788.35
#2010-06-03| 800.60
#2010-06-04| 779.74
#2010-06-07| 761.03
#2010-06-08| 760.93
#2010-06-09| 755.09
#2010-06-10| 771.23
#2010-06-11| 780.97
#2010-06-14| 784.58
#2010-06-15| 802.37
#2010-06-16| 804.89
#2010-06-17| 808.16
#2010-06-18| 809.91
#2010-06-21| 807.99
#2010-06-22| 799.35
#2010-06-23| 794.67
#2010-06-24| 783.54
#2010-06-25| 777.61
#2010-06-28| 779.82
#2010-06-29| 753.62
#2010-06-30| 743.90
#2010-07-01| 739.38
#2010-07-02| 738.06
#2010-07-05| .
#2010-07-06| 747.67
#2010-07-07| 767.39
#2010-07-08| 773.17
#2010-07-09| 779.03
#2010-07-12| 782.63
#2010-07-13| 792.19
#2010-07-14| 801.00
#2010-07-15| 800.73
#2010-07-16| 781.58
#2010-07-19| 786.73
#2010-07-20| 790.61
#2010-07-21| 783.01
#2010-07-22| 798.67
#2010-07-23| 804.70
#2010-07-26| 810.91
#2010-07-27| 810.88
#2010-07-28| 806.29
#2010-07-29| 801.47
#2010-07-30| 798.18
#2010-08-02| 813.93
#2010-08-03| 811.99
#2010-08-04| 813.86
#2010-08-05| 811.29
#2010-08-06| 809.90
#2010-08-09| 813.07
#2010-08-10| 802.29
#2010-08-11| 781.34
#2010-08-12| 768.32
#2010-08-13| 765.91
#2010-08-16| 768.48
#2010-08-17| 775.84
#2010-08-18| 778.91
#2010-08-19| 773.48
#2010-08-20| 770.69
#2010-08-23| 764.96
#2010-08-24| 753.72
#2010-08-25| 753.28
#2010-08-26| 749.31
#2010-08-27| 755.50
#2010-08-30| 749.94
#2010-08-31| 742.94
#2010-09-01| 760.89
#2010-09-02| 767.80
#2010-09-03| 780.68
#2010-09-06| .
#2010-09-07| 777.87
#2010-09-08| 780.10
#2010-09-09| 783.10
#2010-09-10| 783.90
#2010-09-13| 800.50
#2010-09-14| 804.38
#2010-09-15| 807.13
#2010-09-16| 810.03
#2010-09-17| 814.13
#2010-09-20| 824.41
#2010-09-21| 824.37
#2010-09-22| 821.21
#2010-09-23| 820.80
#2010-09-24| 834.43
#2010-09-27| 834.53
#2010-09-28| 835.71
#2010-09-29| 839.31
#2010-09-30| 836.11
#2010-10-01| 838.43
#2010-10-04| 830.23
#2010-10-05| 844.89
#2010-10-06| 841.89
#2010-10-07| 843.34
#2010-10-08| 846.66
#2010-10-11| 847.15
#2010-10-12| 850.55
#2010-10-13| 859.81
#2010-10-14| 862.43
#2010-10-15| 872.34
#2010-10-18| 873.42
#2010-10-19| 858.46
#2010-10-20| 865.27
#2010-10-21| 866.89
#2010-10-22| 872.85
#2010-10-25| 877.62
#2010-10-26| 876.88
#2010-10-27| 877.57
#2010-10-28| 881.12
#2010-10-29| 880.27
#2010-11-01| 882.75
#2010-11-02| 888.69
#2010-11-03| 891.32
#2010-11-04| 906.17
#2010-11-05| 907.54
#2010-11-08| 907.01
#2010-11-09| 905.68
#2010-11-10| 906.41
#2010-11-11| 893.95
#2010-11-12| 882.50
#2010-11-15| 880.21
#2010-11-16| 867.48
#2010-11-17| 865.99
#2010-11-18| 880.25
#2010-11-19| 883.64
#2010-11-22| 891.18
#2010-11-23| 879.29
#2010-11-24| 890.07
#2010-11-25| .
#2010-11-26| 886.17
#2010-11-29| 882.10
#2010-11-30| 872.84
#2010-12-01| 889.67
#2010-12-02| 902.80
#2010-12-03| 910.60
#2010-12-06| 911.99
#2010-12-07| 913.20
#2010-12-08| 915.60
#2010-12-09| 917.88
#2010-12-10| 921.91
#2010-12-13| 920.87
#2010-12-14| 921.05
#2010-12-15| 916.34
#2010-12-16| 921.09
#2010-12-17| 924.55
#2010-12-20| 923.67
#2010-12-21| 930.61
#2010-12-22| 931.04
#2010-12-23| 930.10
#2010-12-24| .
#2010-12-27| 931.17
#2010-12-28| 931.94
#2010-12-29| 933.71
#2010-12-30| 934.54
#2010-12-31| 934.33
#2011-01-03| 944.12
#2011-01-04| 945.21
#2011-01-05| 946.70
#2011-01-06| 952.88
#2011-01-07| 949.63
#2011-01-10| 951.05
#2011-01-11| 954.00
#2011-01-12| 963.53
#2011-01-13| 965.40
#2011-01-14| 972.67
#2011-01-17| .
#2011-01-18| 977.44
#2011-01-19| 972.60
#2011-01-20| 960.34
#2011-01-21| 955.40
#2011-01-24| 966.17
#2011-01-25| 969.18
#2011-01-26| 976.86
#2011-01-27| 982.62
#2011-01-28| 966.12
#2011-01-31| 968.23
#2011-02-01| 983.25
#2011-02-02| 987.35
#2011-02-03| 986.58
#2011-02-04| 992.59
#2011-02-07| 998.49
#2011-02-08| 1000.82
#2011-02-09| 997.53
#2011-02-10| 989.97
#2011-02-11| 989.13
#2011-02-14| 994.08
#2011-02-15| 989.59
#2011-02-16| 996.00
#2011-02-17| 999.56
#2011-02-18| 1000.08
#2011-02-21| .
#2011-02-22| 974.49
#2011-02-23| 960.84
#2011-02-24| 962.59
#2011-02-25| 975.93
#2011-02-28| 978.23
#2011-03-01| 967.77
#2011-03-02| 969.91
#2011-03-03| 985.07
#2011-03-04| 982.81
#2011-03-07| 968.91
#2011-03-08| 972.65
#2011-03-09| 966.78
#2011-03-10| 946.63
#2011-03-11| 948.38
#2011-03-14| 943.06
#2011-03-15| 922.81
#2011-03-16| 908.52
#2011-03-17| 913.88
#2011-03-18| 917.11
#2011-03-21| 932.11
#2011-03-22| 932.37
#2011-03-23| 936.11
#2011-03-24| 949.90
#2011-03-25| 953.79
#2011-03-28| 949.62
#2011-03-29| 954.81
#2011-03-30| 958.97
#2011-03-31| 959.80
#2011-04-01| 958.95
#2011-04-04| 956.50
#2011-04-05| 956.40
#2011-04-06| 962.01
#2011-04-07| 960.81
#2011-04-08| 957.88
#2011-04-11| 954.98
#2011-04-12| 942.95
#2011-04-13| 951.71
#2011-04-14| 950.54
#2011-04-15| 945.95
#2011-04-18| 935.93
#2011-04-19| 937.92
#2011-04-20| 962.88
#2011-04-21| 972.81
#2011-04-22| .
#2011-04-25| 972.74
#2011-04-26| 978.93
#2011-04-27| 986.05
#2011-04-28| 988.13
#2011-04-29| 988.76
#2011-05-02| 987.33
#2011-05-03| 982.42
#2011-05-04| 978.45
#2011-05-05| 975.03
#2011-05-06| 976.58
#2011-05-09| 977.69
#2011-05-10| 985.00
#2011-05-11| 979.74
#2011-05-12| 981.94
#2011-05-13| 973.69
#2011-05-16| 959.58
#2011-05-17| 954.43
#2011-05-18| 963.60
#2011-05-19| 963.11
#2011-05-20| 958.29
#2011-05-23| 941.37
#2011-05-24| 938.05
#2011-05-25| 940.98
#2011-05-26| 948.95
#2011-05-27| 955.48
#2011-05-30| .
#2011-05-31| 969.47
#2011-06-01| 955.54
#2011-06-02| 951.65
#2011-06-03| 942.49
#2011-06-06| 937.29
#2011-06-07| 935.41
#2011-06-08| 926.66
#2011-06-09| 926.32
#2011-06-10| 911.86
#2011-06-13| 908.92
#2011-06-14| 922.01
#2011-06-15| 907.41
#2011-06-16| 899.12
#2011-06-17| 893.98
#2011-06-20| 893.83
#2011-06-21| 912.19
#2011-06-22| 909.37
#2011-06-23| 911.96
#2011-06-24| 902.70
#2011-06-27| 910.62
#2011-06-28| 920.33
#2011-06-29| 925.26
#2011-06-30| 937.98
#2011-07-01| 950.79
#2011-07-04| .
#2011-07-05| 955.83
#2011-07-06| 958.49
#2011-07-07| 969.02
#2011-07-08| 964.30
#2011-07-11| 946.22
#2011-07-12| 933.18
#2011-07-13| 936.27
#2011-07-14| 926.42
#2011-07-15| 936.11
#2011-07-18| 929.29
#2011-07-19| 951.20
#2011-07-20| 952.32
#2011-07-21| 955.77
#2011-07-22| 967.80
#2011-07-25| 963.66
#2011-07-26| 969.61
#2011-07-27| 946.22
#2011-07-28| 942.87
#2011-07-29| 935.70
#2011-08-01| 935.00
#2011-08-02| 915.70
#2011-08-03| 917.99
#2011-08-04| 879.80
#2011-08-05| 866.25
#2011-08-08| 819.22
#2011-08-09| 843.94
#2011-08-10| 821.27
#2011-08-11| 850.23
#2011-08-12| 855.32
#2011-08-15| 870.70
#2011-08-16| 864.62
#2011-08-17| 857.96
#2011-08-18| 814.63
#2011-08-19| 793.80
#2011-08-22| 797.00
#2011-08-23| 826.99
#2011-08-24| 831.04
#2011-08-25| 819.61
#2011-08-26| 835.68
#2011-08-29| 859.97
#2011-08-30| 863.21
#2011-08-31| 866.85
#2011-09-01| 859.68
#2011-09-02| 841.15
#2011-09-05| .
#2011-09-06| 827.15
#2011-09-07| 852.10
#2011-09-08| 850.44
#2011-09-09| 832.54
#2011-09-12| 837.01
#2011-09-13| 845.38
#2011-09-14| 853.81
#2011-09-15| 869.06
#2011-09-16| 877.65
#2011-09-19| 872.60
#2011-09-20| 869.71
#2011-09-21| 861.08
#2011-09-22| 829.84
#2011-09-23| 834.20
#2011-09-26| 839.71
#2011-09-27| 858.06
#2011-09-28| 848.35
#2011-09-29| 847.65
#2011-09-30| 827.79
#2011-10-03| 806.55
#2011-10-04| 817.81
#2011-10-05| 835.93
#2011-10-06| 852.66
#2011-10-07| 851.08
#2011-10-10| 875.94
#2011-10-11| 882.56
#2011-10-12| 889.61
#2011-10-13| 897.10
#2011-10-14| 911.77
#2011-10-17| 899.97
#2011-10-18| 903.92
#2011-10-19| 890.31
#2011-10-20| 884.40
#2011-10-21| 895.71
#2011-10-24| 915.90
#2011-10-25| 905.09
#2011-10-26| 908.24
#2011-10-27| 935.45
#2011-10-28| 938.94
#2011-10-31| 922.13
#2011-11-01| 897.58
#2011-11-02| 905.67
#2011-11-03| 922.73
#2011-11-04| 924.41
#2011-11-07| 926.24
#2011-11-08| 933.51
#2011-11-09| 904.84
#2011-11-10| 899.56
#2011-11-11| 919.13
#2011-11-14| 916.76
#2011-11-15| 924.74
#2011-11-16| 912.64
#2011-11-17| 896.83
#2011-11-18| 887.89
#2011-11-21| 869.33
#2011-11-22| 866.36
#2011-11-23| 844.61
#2011-11-24| .
#2011-11-25| 838.00
#2011-11-28| 865.95
#2011-11-29| 865.06
#2011-11-30| 894.93
#2011-12-01| 903.53
#2011-12-02| 901.35
#2011-12-05| 911.56
#2011-12-06| 908.11
#2011-12-07| 909.69
#2011-12-08| 896.54
#2011-12-09| 905.15
#2011-12-12| 894.85
#2011-12-13| 885.65
#2011-12-14| 870.66
#2011-12-15| 866.26
#2011-12-16| 868.46
#2011-12-19| 856.39
#2011-12-20| 879.74
#2011-12-21| 869.06
#2011-12-22| 876.09
#2011-12-23| 884.40
#2011-12-26| .
#2011-12-27| 885.59
#2011-12-28| 876.57
#2011-12-29| 883.17
#2011-12-30| 882.12
#2012-01-02| .
#2012-01-03| 897.93
#2012-01-04| 898.70
#2012-01-05| 901.81
#2012-01-06| 901.97
#2012-01-09| 901.09
#2012-01-10| 906.69
#2012-01-11| 908.08
#2012-01-12| 910.23
#2012-01-13| 906.74
#2012-01-16| .
#2012-01-17| 913.11
#2012-01-18| 926.93
#2012-01-19| 935.53
#2012-01-20| 941.35
#2012-01-23| 944.47
#2012-01-24| 944.05
#2012-01-25| 951.36
#2012-01-26| 949.54
#2012-01-27| 950.81
#2012-01-30| 953.42
#2012-01-31| 955.31
#2012-02-01| 964.29
#2012-02-02| 967.27
#2012-02-03| 979.21
#2012-02-06| 978.14
#2012-02-07| 981.66
#2012-02-08| 989.86
#2012-02-09| 997.00
#2012-02-10| 987.74
#2012-02-13| 994.45
#2012-02-14| 996.14
#2012-02-15| 996.19
#2012-02-16| 1007.87
#2012-02-17| 1009.57
#2012-02-20| .
#2012-02-21| 1013.66
#2012-02-22| 1010.01
#2012-02-23| 1013.13
#2012-02-24| 1019.71
#2012-02-27| 1018.69
#2012-02-28| 1026.37
#2012-02-29| 1024.16
#2012-03-01| 1027.96
#2012-03-02| 1025.44
#2012-03-05| 1014.20
#2012-03-06| 1002.40
#2012-03-07| 1008.39
#2012-03-08| 1020.81
#2012-03-09| 1026.66
#2012-03-12| 1025.36
#2012-03-13| 1043.88
#2012-03-14| 1049.29
#2012-03-15| 1054.63
#2012-03-16| 1054.52
#2012-03-19| 1062.41
#2012-03-20| 1059.93
#2012-03-21| 1058.31
#2012-03-22| 1055.89
#2012-03-23| 1056.10
#2012-03-26| 1069.48
#2012-03-27| 1074.10
#2012-03-28| 1071.23
#2012-03-29| 1065.98
#2012-03-30| 1065.67
#2012-04-02| 1076.26
#2012-04-03| 1075.05
#2012-04-04| 1057.05
#2012-04-05| 1059.29
#2012-04-06| .
#2012-04-09| 1050.79
#2012-04-10| 1036.75
#2012-04-11| 1039.90
#2012-04-12| 1050.79
#2012-04-13| 1036.93
#2012-04-16| 1026.70
#2012-04-17| 1044.25
#2012-04-18| 1040.95
#2012-04-19| 1029.65
#2012-04-20| 1022.62
#2012-04-23| 1013.02
#2012-04-24| 1009.15
#2012-04-25| 1034.96
#2012-04-26| 1042.62
#2012-04-27| 1044.35
#2012-04-30| 1039.60
#2012-05-01| 1041.04
#2012-05-02| 1044.05
#2012-05-03| 1035.18
#2012-05-04| 1013.96
#2012-05-07| 1006.82
#2012-05-08| 1001.15
#2012-05-09| 998.37
#2012-05-10| 992.11
#2012-05-11| 990.57
#2012-05-14| 981.08
#2012-05-15| 976.68
#2012-05-16| 962.30
#2012-05-17| 951.34
#2012-05-18| 935.57
#2012-05-21| 957.43
#2012-05-22| 958.32
#2012-05-23| 953.56
#2012-05-24| 946.56
#2012-05-25| 944.31
#2012-05-28| .
#2012-05-29| 959.87
#2012-05-30| 951.90
#2012-05-31| 948.28
#2012-06-01| 923.47
#2012-06-04| 919.97
#2012-06-05| 928.33
#2012-06-06| 949.71
#2012-06-07| 951.11
#2012-06-08| 955.27
#2012-06-11| 945.96
#2012-06-12| 953.36
#2012-06-13| 949.87
#2012-06-14| 949.14
#2012-06-15| 960.47
#2012-06-18| 967.97
#2012-06-19| 976.91
#2012-06-20| 981.15
#2012-06-21| 957.83
#2012-06-22| 961.78
#2012-06-25| 941.30
#2012-06-26| 941.12
#2012-06-27| 949.09
#2012-06-28| 941.80
#2012-06-29| 972.82
#2012-07-02| 975.16
#2012-07-03| 984.93
#2012-07-04| .
#2012-07-05| 985.11
#2012-07-06| 965.98
#2012-07-09| 959.38
#2012-07-10| 950.95
#2012-07-11| 945.99
#2012-07-12| 932.37
#2012-07-13| 945.05
#2012-07-16| 942.15
#2012-07-17| 942.18
#2012-07-18| 956.99
#2012-07-19| 972.97
#2012-07-20| 960.13
#2012-07-23| 945.77
#2012-07-24| 939.10
#2012-07-25| 933.42
#2012-07-26| 945.86
#2012-07-27| 967.74
#2012-07-30| 968.45
#2012-07-31| 975.60
#2012-08-01| 972.49
#2012-08-02| 966.27
#2012-08-03| 983.07
#2012-08-06| 993.57
#2012-08-07| 1001.72
#2012-08-08| 1002.78
#2012-08-09| 1009.46
#2012-08-10| 1010.49
#2012-08-13| 1009.97
#2012-08-14| 1007.78
#2012-08-15| 1009.59
#2012-08-16| 1023.94
#2012-08-17| 1028.35
#2012-08-20| 1030.11
#2012-08-21| 1027.85
#2012-08-22| 1026.51
#2012-08-23| 1022.02
#2012-08-24| 1023.00
#2012-08-27| 1022.75
#2012-08-28| 1020.57
#2012-08-29| 1023.50
#2012-08-30| 1010.73
#2012-08-31| 1017.99
#2012-09-03| .
#2012-09-04| 1018.15
#2012-09-05| 1014.51
#2012-09-06| 1034.49
#2012-09-07| 1039.74
#2012-09-10| 1029.16
#2012-09-11| 1031.68
#2012-09-12| 1039.26
#2012-09-13| 1050.55
#2012-09-14| 1065.18
#2012-09-17| 1063.17
#2012-09-18| 1062.22
#2012-09-19| 1063.01
#2012-09-20| 1056.64
#2012-09-21| 1058.62
#2012-09-24| 1051.23
#2012-09-25| 1038.30
#2012-09-26| 1027.57
#2012-09-27| 1042.15
#2012-09-28| 1036.37
#2012-10-01| 1035.19
#2012-10-02| 1037.72
#2012-10-03| 1039.27
#2012-10-04| 1039.97
#2012-10-05| 1035.77
#2012-10-08| 1025.76
#2012-10-09| 1012.61
#2012-10-10| 1004.56
#2012-10-11| 1000.73
#2012-10-12| 1001.86
#2012-10-15| 1007.12
#2012-10-16| 1023.44
#2012-10-17| 1018.07
#2012-10-18| 1005.53
#2012-10-19| 985.34
#2012-10-22| 992.31
#2012-10-23| 982.71
#2012-10-24| 979.65
#2012-10-25| 979.76
#2012-10-26| 977.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.75
#2012-11-01| 992.53
#2012-11-02| 982.99
#2012-11-05| 987.78
#2012-11-06| 993.05
#2012-11-07| 973.30
#2012-11-08| 960.98
#2012-11-09| 964.31
#2012-11-12| 960.84
#2012-11-13| 954.46
#2012-11-14| 948.56
#2012-11-15| 943.10
#2012-11-16| 943.30
#2012-11-19| 967.02
#2012-11-20| 964.85
#2012-11-21| 969.51
#2012-11-22| .
#2012-11-23| 989.27
#2012-11-26| 993.22
#2012-11-27| 991.51
#2012-11-28| 995.32
#2012-11-29| 1000.98
#2012-11-30| 1000.00
#2012-12-03| 1000.90
#2012-12-04| 999.92
#2012-12-05| 991.72
#2012-12-06| 997.58
#2012-12-07| 995.25
#2012-12-10| 998.65
#2012-12-11| 1009.61
#2012-12-12| 1008.23
#2012-12-13| 1006.04
#2012-12-14| 998.23
#2012-12-17| 1006.22
#2012-12-18| 1021.59
#2012-12-19| 1022.50
#2012-12-20| 1020.36
#2012-12-21| 1008.90
#2012-12-24| 1007.38
#2012-12-25| 1008.62
#2012-12-26| 1004.11
#2012-12-27| 1004.48
#2012-12-28| 998.73
#2012-12-31| 1013.52
#2013-01-01| 1013.55
#2013-01-02| 1043.09
#2013-01-03| 1036.33
#2013-01-04| 1031.55
#2013-01-07| 1028.46
#2013-01-08| 1023.59
#2013-01-09| 1025.46
#2013-01-10| 1034.10
#2013-01-11| 1039.75
#2013-01-14| 1036.54
#2013-01-15| 1029.50
#2013-01-16| 1032.24
#2013-01-17| 1034.65
#2013-01-18| 1034.94
#2013-01-21| 1034.20
#2013-01-22| 1037.26
#2013-01-23| 1046.21
#2013-01-24| 1029.91
#2013-01-25| 1030.91
#2013-01-28| 1030.55
#2013-01-29| 1031.10
#2013-01-30| 1031.30
#2013-01-31| 1031.65
#2013-02-01| 1040.38
#2013-02-04| 1028.73
#2013-02-05| 1036.96
#2013-02-06| 1037.92
#2013-02-07| 1037.36
#2013-02-08| 1045.76
#2013-02-11| 1045.87
#2013-02-12| 1044.62
#2013-02-13| 1044.88
#2013-02-14| 1046.50
#2013-02-15| 1044.91
#2013-02-18| 1044.92
#2013-02-19| 1052.05
#2013-02-20| 1044.31
#2013-02-21| 1031.95
#2013-02-22| 1039.95
#2013-02-25| 1029.92
#2013-02-26| 1031.33
#2013-02-27| 1039.15
#2013-02-28| 1038.89
#2013-03-01| 1039.48
#2013-03-04| 1038.98
#2013-03-05| 1054.50
#2013-03-06| 1057.00
#2013-03-07| 1058.14
#2013-03-08| 1057.13
#2013-03-11| 1060.34
#2013-03-12| 1055.70
#2013-03-13| 1056.61
#2013-03-14| 1061.93
#2013-03-15| 1059.84
#2013-03-18| 1054.72
#2013-03-19| 1052.93
#2013-03-20| 1056.90
#2013-03-21| 1044.58
#2013-03-22| 1047.20
#2013-03-25| 1044.42
#2013-03-26| 1048.74
#2013-03-27| 1047.45
#2013-03-28| 1048.51
#2013-03-29| 1048.84
#2013-04-01| 1039.55
#2013-04-02| 1040.60
#2013-04-03| 1035.14
#2013-04-04| 1031.09
#2013-04-05| 1022.56
#2013-04-08| 1023.12
#2013-04-09| 1029.78
#2013-04-10| 1048.77
#2013-04-11| 1047.75
#2013-04-12| 1039.68
#2013-04-15| 1023.04
#2013-04-16| 1035.15
#2013-04-17| 1016.06
#2013-04-18| 1004.38
#2013-04-19| 1005.25
#2013-04-22| 1013.49
#2013-04-23| 1025.16
#2013-04-24| 1032.57
#2013-04-25| 1035.60
#2013-04-26| 1036.21
#2013-04-29| 1050.59
#2013-04-30| 1062.90
#2013-05-01| 1055.99
#2013-05-02| 1066.38
#2013-05-03| 1075.95
#2013-05-06| 1082.12
#2013-05-07| 1082.07
#2013-05-08| 1092.24
#2013-05-09| 1088.28
#2013-05-10| 1091.24
#2013-05-13| 1088.89
#2013-05-14| 1091.31
#2013-05-15| 1092.88
#2013-05-16| 1101.07
#2013-05-17| 1108.24
#2013-05-20| 1111.95
#2013-05-21| 1110.55
#2013-05-22| 1100.18
#2013-05-23| 1092.89
#2013-05-24| 1091.75
#2013-05-27| 1092.88
#2013-05-28| 1098.73
#2013-05-29| 1098.99
#2013-05-30| 1106.50
#2013-05-31| 1099.01
#2013-06-03| 1101.22
#2013-06-04| 1098.23
#2013-06-05| 1087.97
#2013-06-06| 1086.55
#2013-06-07| 1096.25
#2013-06-10| 1098.44
#2013-06-11| 1088.02
#2013-06-12| 1082.00
#2013-06-13| 1086.46
#2013-06-14| 1081.81
#2013-06-17| 1092.93
#2013-06-18| 1099.35
#2013-06-19| 1091.96
#2013-06-20| 1064.66
#2013-06-21| 1056.28
#2013-06-24| 1039.30
#2013-06-25| 1045.26
#2013-06-26| 1052.92
#2013-06-27| 1060.83
#2013-06-28| 1060.54
#2013-07-01| 1066.36
#2013-07-02| 1066.36
#2013-07-03| 1069.63
#2013-07-04| 1070.79
#2013-07-05| 1076.47
#2013-07-08| 1073.33
#2013-07-09| 1079.31
#2013-07-10| 1084.63
#2013-07-11| 1104.57
#2013-07-12| 1108.71
#2013-07-15| 1113.13
#2013-07-16| 1115.13
#2013-07-17| 1116.27
#2013-07-18| 1112.67
#2013-07-19| 1093.21
#2013-07-22| 1096.76
#2013-07-23| 1095.02
#2013-07-24| 1103.64
#2013-07-25| 1107.19
#2013-07-26| 1106.58
#2013-07-29| 1103.60
#2013-07-30| 1113.41
#2013-07-31| 1111.54
#2013-08-01| 1122.94
#2013-08-02| 1127.67
#2013-08-05| 1131.84
#2013-08-06| 1125.87
#2013-08-07| 1121.11
#2013-08-08| 1125.60
#2013-08-09| 1121.67
#2013-08-12| 1128.95
#2013-08-13| 1137.55
#2013-08-14| 1138.66
#2013-08-15| 1120.50
#2013-08-16| 1121.38
#2013-08-19| 1119.85
#2013-08-20| 1118.90
#2013-08-21| 1115.53
#2013-08-22| 1120.03
#2013-08-23| 1129.32
#2013-08-26| 1128.01
#2013-08-27| 1106.17
#2013-08-28| 1106.55
#2013-08-29| 1112.58
#2013-08-30| 1108.10
#2013-09-02| 1110.20
#2013-09-03| 1115.07
#2013-09-04| 1124.49
#2013-09-05| 1126.85
#2013-09-06| 1129.29
#2013-09-09| 1144.08
#2013-09-10| 1150.97
#2013-09-11| 1147.24
#2013-09-12| 1148.20
#2013-09-13| 1146.19
#2013-09-16| 1145.57
#2013-09-17| 1151.71
#2013-09-18| 1163.51
#2013-09-19| 1168.43
#2013-09-20| 1162.03
#2013-09-23| 1165.62
#2013-09-24| 1164.49
#2013-09-25| 1163.27
#2013-09-26| 1165.33
#2013-09-27| 1162.65
#2013-09-30| 1154.64
#2013-10-01| 1166.17
#2013-10-02| 1167.54
#2013-10-03| 1160.34
#2013-10-04| 1165.20
#2013-10-07| 1157.03
#2013-10-08| 1142.05
#2013-10-09| 1141.07
#2013-10-10| 1160.44
#2013-10-11| 1169.48
#2013-10-14| 1173.44
#2013-10-15| 1170.36
#2013-10-16| 1177.04
#2013-10-17| 1178.15
#2013-10-18| 1198.12
#2013-10-21| 1205.31
#2013-10-22| 1203.89
#2013-10-23| 1195.33
#2013-10-24| 1197.95
#2013-10-25| 1198.50
#2013-10-28| 1200.45
#2013-10-29| 1204.09
#2013-10-30| 1203.49
#2013-10-31| 1200.14
#2013-11-01| 1198.13
#2013-11-04| 1201.82
#2013-11-05| 1201.25
#2013-11-06| 1209.96
#2013-11-07| 1195.08
#2013-11-08| 1202.47
#2013-11-11| 1203.82
#2013-11-12| 1207.31
#2013-11-13| 1216.12
#2013-11-14| 1214.76
#2013-11-15| 1220.29
#2013-11-18| 1213.32
#2013-11-19| 1208.92
#2013-11-20| 1205.28
#2013-11-21| 1213.64
#2013-11-22| 1213.90
#2013-11-25| 1215.10
#2013-11-26| 1221.21
#2013-11-27| 1232.06
#2013-11-28| 1234.67
#2013-11-29| 1239.40
#2013-12-02| 1234.25
#2013-12-03| 1236.09
#2013-12-04| 1238.57
#2013-12-05| 1236.35
#2013-12-06| 1244.36
#2013-12-09| 1250.20
#2013-12-10| 1248.51
#2013-12-11| 1237.19
#2013-12-12| 1227.75
#2013-12-13| 1225.43
#2013-12-16| 1235.13
#2013-12-17| 1236.43
#2013-12-18| 1244.16
#2013-12-19| 1244.87
#2013-12-20| 1254.44
#2013-12-23| 1271.31
#2013-12-24| 1273.20
#2013-12-25| 1273.59
#2013-12-26| 1276.82
#2013-12-27| 1278.23
#2013-12-30| 1279.11
#2013-12-31| 1286.29
#2014-01-01| 1286.17
#2014-01-02| 1274.36
#2014-01-03| 1270.26
#2014-01-06| 1268.50
#2014-01-07| 1276.59
#2014-01-08| 1281.90
#2014-01-09| 1272.88
#2014-01-10| 1278.07
#2014-01-13| 1269.90
#2014-01-14| 1287.76
#2014-01-15| 1302.51
#2014-01-16| 1302.99
#2014-01-17| 1295.16
#2014-01-20| 1295.52
#2014-01-21| 1299.02
#2014-01-22| 1300.53
#2014-01-23| 1295.50
#2014-01-24| 1273.14
#2014-01-27| 1259.10
#2014-01-28| 1253.02
#2014-01-29| 1247.58
#2014-01-30| 1261.74
#2014-01-31| 1266.16
#2014-02-03| 1242.66
#2014-02-04| 1242.95
#2014-02-05| 1241.22
#2014-02-06| 1256.15
#2014-02-07| 1273.51
#2014-02-10| 1279.89
#2014-02-11| 1292.99
#2014-02-12| 1297.45
#2014-02-13| 1308.50
#2014-02-14| 1312.98
#2014-02-17| 1315.66
#2014-02-18| 1319.86
#2014-02-19| 1315.49
#2014-02-20| 1316.59
#2014-02-21| 1316.60
#2014-02-24| 1321.75
#2014-02-25| 1319.30
#2014-02-26| 1322.07
#2014-02-27| 1330.63
#2014-02-28| 1330.57
#2014-03-03| 1317.25
#2014-03-04| 1335.55
#2014-03-05| 1341.06
#2014-03-06| 1344.05
#2014-03-07| 1338.91
#2014-03-10| 1334.98
#2014-03-11| 1332.26
#2014-03-12| 1331.85
#2014-03-13| 1315.73
#2014-03-14| 1305.07
#2014-03-17| 1317.23
#2014-03-18| 1335.03
#2014-03-19| 1328.31
#2014-03-20| 1331.53
#2014-03-21| 1326.34
#2014-03-24| 1321.59
#2014-03-25| 1329.73
#2014-03-26| 1318.07
#2014-03-27| 1311.51
#2014-03-28| 1317.35
#2014-03-31| 1328.87
#2014-04-01| 1348.26
#2014-04-02| 1349.09
#2014-04-03| 1339.40
#2014-04-04| 1314.34
#2014-04-07| 1302.60
#2014-04-08| 1312.37
#2014-04-09| 1330.78
#2014-04-10| 1305.71
#2014-04-11| 1288.47
#2014-04-14| 1294.69
#2014-04-15| 1298.48
#2014-04-16| 1308.97
#2014-04-17| 1308.89
#2014-04-18| 1310.54
#2014-04-21| 1314.48
#2014-04-22| 1320.45
#2014-04-23| 1310.32
#2014-04-24| 1320.10
#2014-04-25| 1303.18
#2014-04-28| 1307.99
#2014-04-29| 1317.21
#2014-04-30| 1319.89
#2014-05-01| 1320.56
#2014-05-02| 1320.50
#2014-05-05| 1322.80
#2014-05-06| 1311.13
#2014-05-07| 1304.27
#2014-05-08| 1304.46
#2014-05-09| 1305.29
#2014-05-12| 1325.21
#2014-05-13| 1327.40
#2014-05-14| 1322.59
#2014-05-15| 1315.73
#2014-05-16| 1319.79
#2014-05-19| 1328.61
#2014-05-20| 1325.71
#2014-05-21| 1334.38
#2014-05-22| 1340.01
#2014-05-23| 1350.40
#2014-05-26| 1352.52
#2014-05-27| 1365.79
#2014-05-28| 1365.43
#2014-05-29| 1370.75
#2014-05-30| 1369.85
#2014-06-02| 1367.39
#2014-06-03| 1368.16
#2014-06-04| 1370.82
#2014-06-05| 1381.57
#2014-06-06| 1387.12
#2014-06-09| 1392.66
#2014-06-10| 1396.37
#2014-06-11| 1395.76
#2014-06-12| 1385.81
#2014-06-13| 1392.41
#2014-06-16| 1395.32
#2014-06-17| 1399.72
#2014-06-18| 1406.37
#2014-06-19| 1407.68
#2014-06-20| 1402.29
#2014-06-23| 1404.44
#2014-06-24| 1398.78
#2014-06-25| 1403.27
#2014-06-26| 1403.05
#2014-06-27| 1409.37
#2014-06-30| 1414.71
#2014-07-01| 1428.64
#2014-07-02| 1430.88
#2014-07-03| 1438.50
#2014-07-04| 1438.80
#2014-07-07| 1437.34
#2014-07-08| 1422.01
#2014-07-09| 1424.98
#2014-07-10| 1420.15
#2014-07-11| 1423.23
#2014-07-14| 1433.62
#2014-07-15| 1428.42
#2014-07-16| 1438.38
#2014-07-17| 1422.06
#2014-07-18| 1438.00
#2014-07-21| 1437.40
#2014-07-22| 1450.37
#2014-07-23| 1451.73
#2014-07-24| 1452.74
#2014-07-25| 1448.08
#2014-07-28| 1448.65
#2014-07-29| 1443.29
#2014-07-30| 1449.05
#2014-07-31| 1421.66
#2014-08-01| 1414.43
#2014-08-04| 1423.50
#2014-08-05| 1411.94
#2014-08-06| 1408.96
#2014-08-07| 1404.90
#2014-08-08| 1409.39
#2014-08-11| 1420.96
#2014-08-12| 1417.86
#2014-08-13| 1431.95
#2014-08-14| 1434.39
#2014-08-15| 1435.55
#2014-08-18| 1448.24
#2014-08-19| 1459.30
#2014-08-20| 1459.47
#2014-08-21| 1467.58
#2014-08-22| 1469.10
#2014-08-25| 1470.79
#2014-08-26| 1472.39
#2014-08-27| 1472.75
#2014-08-28| 1468.73
#2014-08-29| 1475.79
#2014-09-01| 1477.35
#2014-09-02| 1478.81
#2014-09-03| 1471.21
#2014-09-04| 1468.87
#2014-09-05| 1475.79
#2014-09-08| 1479.20
#2014-09-09| 1469.64
#2014-09-10| 1477.08
#2014-09-11| 1480.42
#2014-09-12| 1473.16
#2014-09-15| 1463.18
#2014-09-16| 1468.01
#2014-09-17| 1473.45
#2014-09-18| 1482.01
#2014-09-19| 1477.32
#2014-09-22| 1464.51
#2014-09-23| 1459.44
#2014-09-24| 1466.43
#2014-09-25| 1438.87
#2014-09-26| 1452.15
#2014-09-29| 1451.11
#2014-09-30| 1449.93
#2014-10-01| 1429.48
#2014-10-02| 1429.18
#2014-10-03| 1439.25
#2014-10-06| 1440.43
#2014-10-07| 1419.73
#2014-10-08| 1436.34
#2014-10-09| 1417.80
#2014-10-10| 1379.77
#2014-10-13| 1363.06
#2014-10-14| 1367.01
#2014-10-15| 1360.08
#2014-10-16| 1354.15
#2014-10-17| 1366.24
#2014-10-20| 1374.83
#2014-10-21| 1397.52
#2014-10-22| 1395.30
#2014-10-23| 1412.66
#2014-10-24| 1420.84
#2014-10-27| 1421.31
#2014-10-28| 1440.78
#2014-10-29| 1440.17
#2014-10-30| 1436.73
#2014-10-31| 1459.63
#2014-11-03| 1463.06
#2014-11-04| 1463.91
#2014-11-05| 1464.86
#2014-11-06| 1465.21
#2014-11-07| 1462.97
#2014-11-10| 1470.50
#2014-11-11| 1471.71
#2014-11-12| 1474.57
#2014-11-13| 1481.78
#2014-11-14| 1490.84
#2014-11-17| 1484.15
#2014-11-18| 1491.35
#2014-11-19| 1483.40
#2014-11-20| 1493.57
#2014-11-21| 1497.36
#2014-11-24| 1507.60
#2014-11-25| 1509.28
#2014-11-26| 1522.28
#2014-11-27| 1522.52
#2014-11-28| 1524.92
#2014-12-01| 1508.33
#2014-12-02| 1509.52
#2014-12-03| 1515.90
#2014-12-04| 1517.10
#2014-12-05| 1515.88
#2014-12-08| 1498.23
#2014-12-09| 1503.47
#2014-12-10| 1480.66
#2014-12-11| 1484.01
#2014-12-12| 1467.24
#2014-12-15| 1454.75
#2014-12-16| 1437.87
#2014-12-17| 1457.01
#2014-12-18| 1496.55
#2014-12-19| 1504.11
#2014-12-22| 1518.08
#2014-12-23| 1520.10
#2014-12-24| 1519.82
#2014-12-25| 1519.47
#2014-12-26| 1526.27
#2014-12-29| 1521.46
#2014-12-30| 1511.65
#2014-12-31| 1498.90
#2015-01-01| 1498.87
#2015-01-02| 1496.48
#2015-01-05| 1472.41
#2015-01-06| 1452.38
#2015-01-07| 1461.09
#2015-01-08| 1494.70
#2015-01-09| 1491.70
#2015-01-12| 1477.59
#2015-01-13| 1476.83
#2015-01-14| 1470.26
#2015-01-15| 1453.14
#2015-01-16| 1462.67
#2015-01-19| 1465.98
#2015-01-20| 1475.03
#2015-01-21| 1480.94
#2015-01-22| 1503.66
#2015-01-23| 1509.60
#2015-01-26| 1508.54
#2015-01-27| 1472.98
#2015-01-28| 1472.29
#2015-01-29| 1480.79
#2015-01-30| 1460.62
#2015-02-02| 1471.52
#2015-02-03| 1486.90
#2015-02-04| 1490.83
#2015-02-05| 1502.10
#2015-02-06| 1495.61
#2015-02-09| 1490.76
#2015-02-10| 1511.08
#2015-02-11| 1517.81
#2015-02-12| 1539.75
#2015-02-13| 1550.98
#2015-02-16| 1551.06
#2015-02-17| 1550.15
#2015-02-18| 1553.86
#2015-02-19| 1560.03
#2015-02-20| 1566.97
#2015-02-23| 1569.56
#2015-02-24| 1573.89
#2015-02-25| 1568.72
#2015-02-26| 1574.75
#2015-02-27| 1568.66
#2015-03-02| 1580.42
#2015-03-03| 1570.26
#2015-03-04| 1563.83
#2015-03-05| 1561.94
#2015-03-06| 1546.84
#2015-03-09| 1548.48
#2015-03-10| 1519.83
#2015-03-11| 1513.02
#2015-03-12| 1520.53
#2015-03-13| 1515.56
#2015-03-16| 1530.92
#2015-03-17| 1533.91
#2015-03-18| 1551.76
#2015-03-19| 1554.77
#2015-03-20| 1563.70
#2015-03-23| 1567.23
#2015-03-24| 1562.88
#2015-03-25| 1527.88
#2015-03-26| 1521.07
#2015-03-27| 1522.68
#2015-03-30| 1539.22
#2015-03-31| 1528.62
#2015-04-01| 1521.26
#2015-04-02| 1524.39
#2015-04-03| 1526.64
#2015-04-06| 1540.43
#2015-04-07| 1538.09
#2015-04-08| 1541.54
#2015-04-09| 1548.99
#2015-04-10| 1557.96
#2015-04-13| 1556.83
#2015-04-14| 1551.40
#2015-04-15| 1558.74
#2015-04-16| 1558.35
#2015-04-17| 1537.12
#2015-04-20| 1556.93
#2015-04-21| 1560.99
#2015-04-22| 1574.53
#2015-04-23| 1577.27
#2015-04-24| 1591.11
#2015-04-27| 1598.35
#2015-04-28| 1598.56
#2015-04-29| 1589.63
#2015-04-30| 1563.01
#2015-05-01| 1579.23
#2015-05-04| 1578.79
#2015-05-05| 1556.76
#2015-05-06| 1548.17
#2015-05-07| 1553.93
#2015-05-08| 1573.59
#2015-05-11| 1569.99
#2015-05-12| 1561.22
#2015-05-13| 1570.43
#2015-05-14| 1592.60
#2015-05-15| 1590.32
#2015-05-18| 1596.80
#2015-05-19| 1594.56
#2015-05-20| 1595.61
#2015-05-21| 1599.86
#2015-05-22| 1599.79
#2015-05-25| 1598.87
#2015-05-26| 1579.14
#2015-05-27| 1600.93
#2015-05-28| 1601.84
#2015-05-29| 1591.01
#2015-06-01| 1593.81
#2015-06-02| 1590.61
#2015-06-03| 1595.71
#2015-06-04| 1581.78
#2015-06-05| 1574.19
#2015-06-08| 1557.75
#2015-06-09| 1552.04
#2015-06-10| 1573.00
#2015-06-11| 1572.19
#2015-06-12| 1563.95
#2015-06-15| 1553.95
#2015-06-16| 1560.61
#2015-06-17| 1563.42
#2015-06-18| 1575.20
#2015-06-19| 1566.75
#2015-06-22| 1580.40
#2015-06-23| 1580.62
#2015-06-24| 1573.73
#2015-06-25| 1570.98
#2015-06-26| 1555.85
#2015-06-29| 1520.35
#2015-06-30| 1522.59
#2015-07-01| 1531.47
#2015-07-02| 1530.76
#2015-07-03| 1530.00
#2015-07-06| 1516.97
#2015-07-07| 1513.43
#2015-07-08| 1488.56
#2015-07-09| 1489.02
#2015-07-10| 1510.19
#2015-07-13| 1531.85
#2015-07-14| 1537.72
#2015-07-15| 1539.32
#2015-07-16| 1552.75
#2015-07-17| 1576.70
#2015-07-20| 1580.43
#2015-07-21| 1576.88
#2015-07-22| 1551.19
#2015-07-23| 1549.55
#2015-07-24| 1536.92
#2015-07-27| 1519.38
#2015-07-28| 1529.48
#2015-07-29| 1535.51
#2015-07-30| 1537.13
#2015-07-31| 1535.68
#2015-08-03| 1523.86
#2015-08-04| 1513.80
#2015-08-05| 1525.75
#2015-08-06| 1512.86
#2015-08-07| 1510.99
#2015-08-10| 1531.87
#2015-08-11| 1508.93
#2015-08-12| 1510.39
#2015-08-13| 1510.89
#2015-08-14| 1515.92
#2015-08-17| 1520.95
#2015-08-18| 1513.03
#2015-08-19| 1498.90
#2015-08-20| 1464.28
#2015-08-21| 1411.33
#2015-08-24| 1362.26
#2015-08-25| 1358.97
#2015-08-26| 1411.76
#2015-08-27| 1442.12
#2015-08-28| 1450.24
#2015-08-31| 1441.24
#2015-09-01| 1398.27
#2015-09-02| 1425.79
#2015-09-03| 1427.01
#2015-09-04| 1407.02
#2015-09-07| 1406.77
#2015-09-08| 1440.13
#2015-09-09| 1434.24
#2015-09-10| 1442.84
#2015-09-11| 1448.80
#2015-09-14| 1447.08
#2015-09-15| 1461.60
#2015-09-16| 1472.83
#2015-09-17| 1466.57
#2015-09-18| 1451.24
#2015-09-21| 1456.86
#2015-09-22| 1434.68
#2015-09-23| 1432.47
#2015-09-24| 1431.06
#2015-09-25| 1429.23
#2015-09-28| 1403.00
#2015-09-29| 1391.99
#2015-09-30| 1423.06
#2015-10-01| 1424.04
#2015-10-02| 1444.35
#2015-10-05| 1471.43
#2015-10-06| 1476.61
#2015-10-07| 1483.79
#2015-10-08| 1489.33
#2015-10-09| 1499.60
#2015-10-12| 1501.73
#2015-10-13| 1496.27
#2015-10-14| 1493.18
#2015-10-15| 1513.51
#2015-10-16| 1517.10
#2015-10-19| 1519.98
#2015-10-20| 1515.66
#2015-10-21| 1508.37
#2015-10-22| 1532.39
#2015-10-23| 1571.34
#2015-10-26| 1565.53
#2015-10-27| 1555.79
#2015-10-28| 1577.84
#2015-10-29| 1570.87
#2015-10-30| 1563.07
#2015-11-02| 1578.78
#2015-11-03| 1588.09
#2015-11-04| 1592.62
#2015-11-05| 1587.35
#2015-11-06| 1592.06
#2015-11-09| 1578.00
#2015-11-10| 1563.27
#2015-11-11| 1562.89
#2015-11-12| 1552.79
#2015-11-13| 1523.39
#2015-11-16| 1536.82
#2015-11-17| 1540.85
#2015-11-18| 1558.78
#2015-11-19| 1571.49
#2015-11-20| 1583.05
#2015-11-23| 1576.03
#2015-11-24| 1576.26
#2015-11-25| 1574.43
#2015-11-26| 1577.22
#2015-11-27| 1576.85
#2015-11-30| 1577.99
#2015-12-01| 1594.95
#2015-12-02| 1587.03
#2015-12-03| 1569.24
#2015-12-04| 1595.13
#2015-12-07| 1588.65
#2015-12-08| 1581.79
#2015-12-09| 1561.46
#2015-12-10| 1562.78
#2015-12-11| 1535.80
#2015-12-14| 1536.91
#2015-12-15| 1542.20
#2015-12-16| 1562.58
#2015-12-17| 1546.12
#2015-12-18| 1519.82
#2015-12-21| 1531.62
#2015-12-22| 1540.48
#2015-12-23| 1552.60
#2015-12-24| 1551.80
#2015-12-25| 1551.80
#2015-12-28| 1552.45
#2015-12-29| 1569.79
#2015-12-30| 1559.15
#2015-12-31| 1541.93
#2016-01-01| 1541.86
#2016-01-04| 1515.55
#2016-01-05| 1508.12
#2016-01-06| 1488.89
#2016-01-07| 1445.33
#2016-01-08| 1437.24
#2016-01-11| 1439.96
#2016-01-12| 1451.98
#2016-01-13| 1423.20
#2016-01-14| 1441.81
#2016-01-15| 1404.13
#2016-01-18| 1402.97
#2016-01-19| 1404.51
#2016-01-20| 1391.96
#2016-01-21| 1392.79
#2016-01-22| 1434.16
#2016-01-25| 1421.32
#2016-01-26| 1429.13
#2016-01-27| 1402.78
#2016-01-28| 1417.89
#2016-01-29| 1459.35
#2016-02-01| 1463.12
#2016-02-02| 1436.24
#2016-02-03| 1430.66
#2016-02-04| 1435.42
#2016-02-05| 1392.36
#2016-02-08| 1372.40
#2016-02-09| 1364.69
#2016-02-10| 1364.83
#2016-02-11| 1359.53
#2016-02-12| 1367.83
#2016-02-15| 1375.89
#2016-02-16| 1399.79
#2016-02-17| 1428.52
#2016-02-18| 1428.52
#2016-02-19| 1429.75
#2016-02-22| 1446.98
#2016-02-23| 1426.36
#2016-02-24| 1433.61
#2016-02-25| 1449.89
#2016-02-26| 1449.37
#2016-02-29| 1442.38
#2016-03-01| 1480.52
#2016-03-02| 1488.46
#2016-03-03| 1490.35
#2016-03-04| 1495.17
#2016-03-07| 1488.62
#2016-03-08| 1478.23
#2016-03-09| 1488.92
#2016-03-10| 1487.50
#2016-03-11| 1511.77
#2016-03-14| 1515.61
#2016-03-15| 1516.90
#2016-03-16| 1530.78
#2016-03-17| 1540.98
#2016-03-18| 1548.52
#2016-03-21| 1550.91
#2016-03-22| 1554.84
#2016-03-23| 1542.28
#2016-03-24| 1540.39
#2016-03-25| 1540.29
#2016-03-28| 1537.50
#2016-03-29| 1559.15
#2016-03-30| 1573.79
#2016-03-31| 1573.10
#2016-04-01| 1575.91
#2016-04-04| 1572.39
#2016-04-05| 1553.85
#2016-04-06| 1565.52
#2016-04-07| 1549.36
#2016-04-08| 1551.50
#2016-04-11| 1549.80
#2016-04-12| 1555.41
#2016-04-13| 1578.74
#2016-04-14| 1578.33
#2016-04-15| 1571.51
#2016-04-18| 1573.43
#2016-04-19| 1570.33
#2016-04-20| 1568.93
#2016-04-21| 1569.63
#2016-04-22| 1544.93
#2016-04-25| 1543.18
#2016-04-26| 1539.08
#2016-04-27| 1526.81
#2016-04-28| 1509.68
#2016-04-29| 1495.96
#2016-05-02| 1501.56
#2016-05-03| 1486.98
#2016-05-04| 1477.91
#2016-05-05| 1476.76
#2016-05-06| 1482.31
#2016-05-09| 1483.18
#2016-05-10| 1499.08
#2016-05-11| 1491.81
#2016-05-12| 1483.25
#2016-05-13| 1478.76
#2016-05-16| 1498.21
#2016-05-17| 1488.28
#2016-05-18| 1494.69
#2016-05-19| 1484.73
#2016-05-20| 1503.70
#2016-05-23| 1507.50
#2016-05-24| 1531.83
#2016-05-25| 1547.66
#2016-05-26| 1552.88
#2016-05-27| 1563.78
#2016-05-30| 1564.35
#2016-05-31| 1568.94
#2016-06-01| 1565.85
#2016-06-02| 1563.56
#2016-06-03| 1560.69
#2016-06-06| 1566.17
#2016-06-07| 1572.11
#2016-06-08| 1577.56
#2016-06-09| 1574.45
#2016-06-10| 1556.75
#2016-06-13| 1536.74
#2016-06-14| 1534.58
#2016-06-15| 1536.07
#2016-06-16| 1532.99
#2016-06-17| 1525.74
#2016-06-20| 1540.16
#2016-06-21| 1550.83
#2016-06-22| 1547.59
#2016-06-23| 1568.29
#2016-06-24| 1501.32
#2016-06-27| 1463.82
#2016-06-28| 1490.11
#2016-06-29| 1517.39
#2016-06-30| 1538.21
#2016-07-01| 1541.70
#2016-07-04| 1542.40
#2016-07-05| 1528.69
#2016-07-06| 1531.08
#2016-07-07| 1537.47
#2016-07-08| 1560.20
#2016-07-11| 1575.75
#2016-07-12| 1590.18
#2016-07-13| 1590.44
#2016-07-14| 1602.23
#2016-07-15| 1597.91
#2016-07-18| 1612.05
#2016-07-19| 1610.19
#2016-07-20| 1631.49
#2016-07-21| 1625.00
#2016-07-22| 1631.66
#2016-07-25| 1632.81
#2016-07-26| 1639.25
#2016-07-27| 1653.86
#2016-07-28| 1661.57
#2016-07-29| 1667.38
#2016-08-01| 1674.57
#2016-08-02| 1660.35
#2016-08-03| 1661.98
#2016-08-04| 1671.31
#2016-08-05| 1688.70
#2016-08-08| 1692.31
#2016-08-09| 1698.45
#2016-08-10| 1695.74
#2016-08-11| 1700.42
#2016-08-12| 1700.45
#2016-08-15| 1709.22
#2016-08-16| 1702.67
#2016-08-17| 1697.92
#2016-08-18| 1703.75
#2016-08-19| 1705.45
#2016-08-22| 1702.54
#2016-08-23| 1710.14
#2016-08-24| 1701.72
#2016-08-25| 1704.27
#2016-08-26| 1705.58
#2016-08-29| 1707.61
#2016-08-30| 1706.26
#2016-08-31| 1702.37
#2016-09-01| 1708.08
#2016-09-02| 1714.87
#2016-09-05| 1720.11
#2016-09-06| 1730.47
#2016-09-07| 1735.61
#2016-09-08| 1721.11
#2016-09-09| 1685.27
#2016-09-12| 1697.82
#2016-09-13| 1689.53
#2016-09-14| 1696.92
#2016-09-15| 1720.94
#2016-09-16| 1716.32
#2016-09-19| 1719.92
#2016-09-20| 1719.83
#2016-09-21| 1738.07
#2016-09-22| 1752.96
#2016-09-23| 1741.32
#2016-09-26| 1727.32
#2016-09-27| 1744.25
#2016-09-28| 1749.92
#2016-09-29| 1742.45
#2016-09-30| 1746.88
#2016-10-03| 1745.20
#2016-10-04| 1744.53
#2016-10-05| 1749.46
#2016-10-06| 1749.95
#2016-10-07| 1745.58
#2016-10-10| 1756.04
#2016-10-11| 1735.86
#2016-10-12| 1730.25
#2016-10-13| 1718.25
#2016-10-14| 1723.10
#2016-10-17| 1719.30
#2016-10-18| 1732.94
#2016-10-19| 1733.58
#2016-10-20| 1730.31
#2016-10-21| 1737.43
#2016-10-24| 1754.77
#2016-10-25| 1750.50
#2016-10-26| 1741.88
#2016-10-27| 1731.16
#2016-10-28| 1729.29
#2016-10-31| 1728.76
#2016-11-01| 1718.11
#2016-11-02| 1702.14
#2016-11-03| 1689.02
#2016-11-04| 1683.32
#2016-11-07| 1717.56
#2016-11-08| 1725.26
#2016-11-09| 1714.72
#2016-11-10| 1696.96
#2016-11-11| 1696.47
#2016-11-14| 1673.95
#2016-11-15| 1693.07
#2016-11-16| 1707.91
#2016-11-17| 1717.45
#2016-11-18| 1714.30
#2016-11-21| 1727.47
#2016-11-22| 1732.66
#2016-11-23| 1723.91
#2016-11-24| 1723.60
#2016-11-25| 1730.28
#2016-11-28| 1732.01
#2016-11-29| 1732.08
#2016-11-30| 1718.22
#2016-12-01| 1685.47
#2016-12-02| 1685.87
#2016-12-05| 1699.78
#2016-12-06| 1706.41
#2016-12-07| 1732.53
#2016-12-08| 1742.93
#2016-12-09| 1750.21
#2016-12-12| 1742.73
#2016-12-13| 1763.06
#2016-12-14| 1760.50
#2016-12-15| 1760.92
#2016-12-16| 1751.67
#2016-12-19| 1761.32
#2016-12-20| 1763.77
#2016-12-21| 1761.42
#2016-12-22| 1754.31
#2016-12-23| 1755.42
#2016-12-26| 1755.57
#2016-12-27| 1762.51
#2016-12-28| 1751.07
#2016-12-29| 1751.95
#2016-12-30| 1741.49
#2017-01-02| 1742.40
#2017-01-03| 1750.75
#2017-01-04| 1759.90
#2017-01-05| 1768.33
#2017-01-06| 1779.65
#2017-01-09| 1783.88
#2017-01-10| 1786.12
#2017-01-11| 1794.78
#2017-01-12| 1793.93
#2017-01-13| 1798.79
#2017-01-16| 1795.25
#2017-01-17| 1790.30
#2017-01-18| 1795.42
#2017-01-19| 1788.88
#2017-01-20| 1795.86
#2017-01-23| 1799.36
#2017-01-24| 1815.61
#2017-01-25| 1834.44
#2017-01-26| 1834.12
#2017-01-27| 1838.76
#2017-01-30| 1825.60
#2017-01-31| 1819.21
#2017-02-01| 1831.57
#2017-02-02| 1836.26
#2017-02-03| 1846.31
#2017-02-06| 1849.00
#2017-02-07| 1854.89
#2017-02-08| 1857.65
#2017-02-09| 1863.10
#2017-02-10| 1865.12
#2017-02-13| 1877.41
#2017-02-14| 1882.29
#2017-02-15| 1890.16
#2017-02-16| 1897.96
#2017-02-17| 1901.22
#2017-02-20| 1902.01
#2017-02-21| 1909.42
#2017-02-22| 1913.04
#2017-02-23| 1912.28
#2017-02-24| 1911.25
#2017-02-27| 1910.80
#2017-02-28| 1901.76
#2017-03-01| 1921.70
#2017-03-02| 1910.63
#2017-03-03| 1911.06
#2017-03-06| 1908.75
#2017-03-07| 1912.60
#2017-03-08| 1913.82
#2017-03-09| 1911.92
#2017-03-10| 1922.12
#2017-03-13| 1928.33
#2017-03-14| 1925.20
#2017-03-15| 1934.31
#2017-03-16| 1948.45
#2017-03-17| 1950.57
#2017-03-20| 1956.11
#2017-03-21| 1934.02
#2017-03-22| 1941.27
#2017-03-23| 1938.16
#2017-03-24| 1941.89
#2017-03-27| 1945.10
#2017-03-28| 1958.73
#2017-03-29| 1961.95
#2017-03-30| 1963.19
#2017-03-31| 1960.64
#2017-04-03| 1958.62
#2017-04-04| 1958.58
#2017-04-05| 1953.01
#2017-04-06| 1949.77
#2017-04-07| 1948.64
#2017-04-10| 1945.13
#2017-04-11| 1936.97
#2017-04-12| 1932.68
#2017-04-13| 1926.20
#2017-04-14| 1924.02
#2017-04-17| 1938.86
#2017-04-18| 1936.69
#2017-04-19| 1936.36
#2017-04-20| 1953.71
#2017-04-21| 1953.81
#2017-04-24| 1980.60
#2017-04-25| 1996.08
#2017-04-26| 1991.40
#2017-04-27| 2003.01
#2017-04-28| 2008.02
#2017-05-01| 2026.47
#2017-05-02| 2034.63
#2017-05-03| 2034.40
#2017-05-04| 2035.00
#2017-05-05| 2042.57
#2017-05-08| 2054.49
#2017-05-09| 2057.14
#2017-05-10| 2060.97
#2017-05-11| 2062.22
#2017-05-12| 2068.57
#2017-05-15| 2079.15
#2017-05-16| 2091.56
#2017-05-17| 2044.53
#2017-05-18| 2052.20
#2017-05-19| 2063.74
#2017-05-22| 2083.84
#2017-05-23| 2085.05
#2017-05-24| 2091.40
#2017-05-25| 2108.35
#2017-05-26| 2110.32
#2017-05-29| 2109.09
#2017-05-30| 2113.89
#2017-05-31| 2105.30
#2017-06-01| 2117.52
#2017-06-02| 2137.23
#2017-06-05| 2139.36
#2017-06-06| 2137.60
#2017-06-07| 2141.10
#2017-06-08| 2148.95
#2017-06-09| 2101.72
#2017-06-12| 2078.56
#2017-06-13| 2093.80
#2017-06-14| 2087.23
#2017-06-15| 2072.69
#2017-06-16| 2072.35
#2017-06-19| 2104.64
#2017-06-20| 2091.35
#2017-06-21| 2101.93
#2017-06-22| 2109.12
#2017-06-23| 2121.00
#2017-06-26| 2115.34
#2017-06-27| 2085.59
#2017-06-28| 2100.84
#2017-06-29| 2070.21
#2017-06-30| 2065.52
#2017-07-03| 2051.27
#2017-07-04| 2044.57
#2017-07-05| 2063.87
#2017-07-06| 2048.82
#2017-07-07| 2065.99
#2017-07-10| 2082.34
#2017-07-11| 2094.79
#2017-07-12| 2118.42
#2017-07-13| 2127.98
#2017-07-14| 2143.37
#2017-07-17| 2144.80
#2017-07-18| 2153.59
#2017-07-19| 2170.12
#2017-07-20| 2172.67
#2017-07-21| 2168.24
#2017-07-24| 2174.76
#2017-07-25| 2171.47
#2017-07-26| 2169.64
#2017-07-27| 2159.69
#2017-07-28| 2152.58
#2017-07-31| 2146.67
#2017-08-01| 2154.94
#2017-08-02| 2162.39
#2017-08-03| 2154.12
#2017-08-04| 2158.56
#2017-08-07| 2171.33
#2017-08-08| 2174.09
#2017-08-09| 2169.22
#2017-08-10| 2130.28
#2017-08-11| 2136.08
#2017-08-14| 2166.49
#2017-08-15| 2169.25
#2017-08-16| 2175.10
#2017-08-17| 2147.21
#2017-08-18| 2141.24
#2017-08-21| 2137.93
#2017-08-22| 2162.72
#2017-08-23| 2162.29
#2017-08-24| 2161.42
#2017-08-25| 2163.20
#2017-08-28| 2167.27
#2017-08-29| 2172.11
#2017-08-30| 2189.08
#2017-08-31| 2205.24
#2017-09-01| 2205.81
#2017-09-04| 2202.36
#2017-09-05| 2189.05
#2017-09-06| 2191.37
#2017-09-07| 2200.29
#2017-09-08| 2186.49
#2017-09-11| 2213.91
#2017-09-12| 2218.82
#2017-09-13| 2217.81
#2017-09-14| 2212.12
#2017-09-15| 2220.41
#2017-09-18| 2224.89
#2017-09-19| 2231.39
#2017-09-20| 2222.74
#2017-09-21| 2209.40
#2017-09-22| 2209.78
#2017-09-25| 2183.49
#2017-09-26| 2184.54
#2017-09-27| 2207.14
#2017-09-28| 2209.91
#2017-09-29| 2226.70
#2017-10-02| 2232.55
#2017-10-03| 2240.89
#2017-10-04| 2239.39
#2017-10-05| 2256.34
#2017-10-06| 2262.68
#2017-10-09| 2267.39
#2017-10-10| 2272.71
#2017-10-11| 2284.44
#2017-10-12| 2287.94
#2017-10-13| 2299.90
#2017-10-16| 2309.59
#2017-10-17| 2308.31
#2017-10-18| 2313.81
#2017-10-19| 2306.56
#2017-10-20| 2318.30
#2017-10-23| 2314.97
#2017-10-24| 2319.18
#2017-10-25| 2312.03
#2017-10-26| 2316.26
#2017-10-27| 2369.31
#2017-10-30| 2379.97
#2017-10-31| 2390.40
#2017-11-01| 2398.91
#2017-11-02| 2399.98
#2017-11-03| 2416.86
#2017-11-06| 2426.81
#2017-11-07| 2435.72
#2017-11-08| 2443.18
#2017-11-09| 2423.68
#2017-11-10| 2422.54
#2017-11-13| 2418.96
#2017-11-14| 2416.49
#2017-11-15| 2398.15
#2017-11-16| 2429.09
#2017-11-17| 2425.58
#2017-11-20| 2435.75
#2017-11-21| 2467.31
#2017-11-22| 2464.40
#2017-11-23| 2464.41
#2017-11-24| 2475.01
#2017-11-27| 2467.63
#2017-11-28| 2471.86
#2017-11-29| 2416.78
#2017-11-30| 2420.53
#2017-12-01| 2404.69
#2017-12-04| 2374.13
#2017-12-05| 2370.04
#2017-12-06| 2372.81
#2017-12-07| 2389.24
#2017-12-08| 2404.94
#2017-12-11| 2426.07
#2017-12-12| 2415.12
#2017-12-13| 2418.93
#2017-12-14| 2419.86
#2017-12-15| 2437.71
#2017-12-18| 2462.46
#2017-12-19| 2453.97
#2017-12-20| 2450.66
#2017-12-21| 2445.90
#2017-12-22| 2447.04
#2017-12-25| 2447.57
#2017-12-26| 2431.94
#2017-12-27| 2433.88
#2017-12-28| 2439.17
#2017-12-29| 2429.40
#2018-01-01| 2429.17
#2018-01-02| 2463.88
#2018-01-03| 2488.22
#2018-01-04| 2508.08
#2018-01-05| 2529.66
#2018-01-08| 2539.74
#2018-01-09| 2536.30
#2018-01-10| 2526.63
#2018-01-11| 2532.22
#2018-01-12| 2550.21
#2018-01-15| 2552.42
#2018-01-16| 2549.35
#2018-01-17| 2582.39
#2018-01-18| 2589.16
#2018-01-19| 2598.76
#2018-01-22| 2619.73
#2018-01-23| 2643.89
#2018-01-24| 2620.10
#2018-01-25| 2612.60
#2018-01-26| 2648.27
#2018-01-29| 2633.32
#2018-01-30| 2603.52
#2018-01-31| 2613.23
#2018-02-01| 2616.65
#2018-02-02| 2550.71
#2018-02-05| 2462.02
#2018-02-06| 2482.69
#2018-02-07| 2463.24
#2018-02-08| 2386.08
#2018-02-09| 2416.25
#2018-02-12| 2453.11
#2018-02-13| 2465.08
#2018-02-14| 2511.72
#2018-02-15| 2558.78
#2018-02-16| 2556.45
#2018-02-19| 2556.01
#2018-02-20| 2561.11
#2018-02-21| 2560.56
#2018-02-22| 2553.13
#2018-02-23| 2600.05
#2018-02-26| 2634.60
#2018-02-27| 2616.37
#2018-02-28| 2597.96
#2018-03-01| 2564.31
#2018-03-02| 2578.22
#2018-03-05| 2597.34
#2018-03-06| 2618.82
#2018-03-07| 2630.91
#2018-03-08| 2646.86
#2018-03-09| 2689.43
#2018-03-12| 2707.11
#2018-03-13| 2683.68
#2018-03-14| 2682.57
#2018-03-15| 2683.61
#2018-03-16| 2679.72
#2018-03-19| 2628.83
#2018-03-20| 2626.91
#2018-03-21| 2616.52
#2018-03-22| 2557.26
#2018-03-23| 2488.36
#2018-03-26| 2565.42
#2018-03-27| 2505.77
#2018-03-28| 2472.37
#2018-03-29| 2511.18
#2018-03-30| 2514.22
#2018-04-02| 2466.65
#2018-04-03| 2481.44
#2018-04-04| 2499.74
#2018-04-05| 2511.49
#2018-04-06| 2466.98
#2018-04-09| 2484.20
#2018-04-10| 2536.68
#2018-04-11| 2531.65
#2018-04-12| 2554.86
#2018-04-13| 2546.45
#2018-04-16| 2556.70
#2018-04-17| 2596.15
#2018-04-18| 2591.87
#2018-04-19| 2570.37
#2018-04-20| 2530.68
#2018-04-23| 2518.05
#2018-04-24| 2480.23
#2018-04-25| 2470.62
#2018-04-26| 2509.32
#2018-04-27| 2509.00
#2018-04-30| 2499.37
#2018-05-01| 2522.99
#2018-05-02| 2522.08
#2018-05-03| 2522.86
#2018-05-04| 2563.76
#2018-05-07| 2581.66
#2018-05-08| 2593.69
#2018-05-09| 2624.68
#2018-05-10| 2656.03
#2018-05-11| 2654.51
#2018-05-14| 2654.88
#2018-05-15| 2625.80
#2018-05-16| 2635.30
#2018-05-17| 2629.12
#2018-05-18| 2617.48
#2018-05-21| 2635.83
#2018-05-22| 2630.64
#2018-05-23| 2647.01
#2018-05-24| 2648.11
#2018-05-25| 2649.65
#2018-05-28| 2647.43
#2018-05-29| 2630.45
#2018-05-30| 2640.06
#2018-05-31| 2646.23
#2018-06-01| 2690.21
#2018-06-04| 2715.07
#2018-06-05| 2729.08
#2018-06-06| 2741.57
#2018-06-07| 2720.51
#2018-06-08| 2712.59
#2018-06-11| 2717.25
#2018-06-12| 2729.09
#2018-06-13| 2727.63
#2018-06-14| 2737.75
#2018-06-15| 2725.09
#2018-06-18| 2726.55
#2018-06-19| 2697.97
#2018-06-20| 2709.35
#2018-06-21| 2687.58
#2018-06-22| 2677.71
#2018-06-25| 2620.58
#2018-06-26| 2628.63
#2018-06-27| 2594.01
#2018-06-28| 2606.67
#2018-06-29| 2619.99
#2018-07-02| 2637.03
#2018-07-03| 2609.67
#2018-07-04| 2604.64
#2018-07-05| 2635.54
#2018-07-06| 2667.13
#2018-07-09| 2694.53
#2018-07-10| 2697.81
#2018-07-11| 2676.75
#2018-07-12| 2717.62
#2018-07-13| 2721.97
#2018-07-16| 2717.01
#2018-07-17| 2734.37
#2018-07-18| 2736.43
#2018-07-19| 2729.37
#2018-07-20| 2735.69
#2018-07-23| 2744.17
#2018-07-24| 2754.36
#2018-07-25| 2784.75
#2018-07-26| 2753.77
#2018-07-27| 2711.19
#2018-07-30| 2670.43
#2018-07-31| 2673.62
#2018-08-01| 2696.52
#2018-08-02| 2721.59
#2018-08-03| 2731.00
#2018-08-06| 2746.99
#2018-08-07| 2755.75
#2018-08-08| 2767.59
#2018-08-09| 2770.70
#2018-08-10| 2744.14
#2018-08-13| 2731.14
#2018-08-14| 2743.26
#2018-08-15| 2710.26
#2018-08-16| 2712.34
#2018-08-17| 2719.66
#2018-08-20| 2721.20
#2018-08-21| 2729.84
#2018-08-22| 2745.06
#2018-08-23| 2751.90
#2018-08-24| 2777.76
#2018-08-27| 2808.68
#2018-08-28| 2817.41
#2018-08-29| 2840.82
#2018-08-30| 2836.66
#2018-08-31| 2832.30
#2018-09-03| 2828.28
#2018-09-04| 2819.21
#2018-09-05| 2779.86
#2018-09-06| 2747.73
#2018-09-07| 2740.84
#2018-09-10| 2745.63
#2018-09-11| 2759.15
#2018-09-12| 2743.91
#2018-09-13| 2773.54
#2018-09-14| 2783.08
#2018-09-17| 2742.25
#2018-09-18| 2756.34
#2018-09-19| 2755.04
#2018-09-20| 2781.23
#2018-09-21| 2776.29
#2018-09-24| 2787.60
#2018-09-25| 2795.61
#2018-09-26| 2788.22
#2018-09-27| 2801.08
#2018-09-28| 2801.67
#2018-10-01| 2808.80
#2018-10-02| 2798.18
#2018-10-03| 2806.79
#2018-10-04| 2754.77
#2018-10-05| 2718.56
#2018-10-08| 2686.44
#2018-10-09| 2685.32
#2018-10-10| 2577.96
#2018-10-11| 2538.48
#2018-10-12| 2608.86
#2018-10-15| 2576.11
#2018-10-16| 2646.80
#2018-10-17| 2641.04
#2018-10-18| 2588.16
#2018-10-19| 2579.80
#2018-10-22| 2599.47
#2018-10-23| 2575.87
#2018-10-24| 2473.95
#2018-10-25| 2528.75
#2018-10-26| 2482.61
#2018-10-29| 2441.03
#2018-10-30| 2474.50
#2018-10-31| 2542.02
#2018-11-01| 2570.01
#2018-11-02| 2547.00
#2018-11-05| 2524.66
#2018-11-06| 2539.39
#2018-11-07| 2598.71
#2018-11-08| 2589.55
#2018-11-09| 2543.24
#2018-11-12| 2463.04
#2018-11-13| 2466.36
#2018-11-14| 2447.34
#2018-11-15| 2497.60
#2018-11-16| 2490.39
#2018-11-19| 2409.38
#2018-11-20| 2367.34
#2018-11-21| 2388.03
#2018-11-22| 2389.76
#2018-11-23| 2373.43
#2018-11-26| 2422.79
#2018-11-27| 2424.61
#2018-11-28| 2496.21
#2018-11-29| 2492.79
#2018-11-30| 2507.96
#2018-12-03| 2558.39
#2018-12-04| 2477.71
#2018-12-05| 2466.71
#2018-12-06| 2459.71
#2018-12-07| 2398.14
#2018-12-10| 2416.45
#2018-12-11| 2425.17
#2018-12-12| 2455.65
#2018-12-13| 2458.36
#2018-12-14| 2404.76
#2018-12-17| 2358.84
#2018-12-18| 2374.16
#2018-12-19| 2336.84
#2018-12-20| 2294.90
#2018-12-21| 2238.93
#2018-12-24| 2195.62
#2018-12-25| 2190.68
#2018-12-26| 2294.19
#2018-12-27| 2311.44
#2018-12-28| 2314.08
#2018-12-31| 2328.35
#2019-01-01| 2328.49
#2019-01-02| 2327.99
#2019-01-03| 2235.87
#2019-01-04| 2315.62
#2019-01-07| 2342.85
#2019-01-08| 2363.54
#2019-01-09| 2395.11
#2019-01-10| 2400.99
#2019-01-11| 2398.51
#2019-01-14| 2373.64
#2019-01-15| 2417.50
#2019-01-16| 2416.92
#2019-01-17| 2432.51
#2019-01-18| 2467.31
#2019-01-21| 2469.02
#2019-01-22| 2426.69
#2019-01-23| 2431.36
#2019-01-24| 2454.38
#2019-01-25| 2498.81
#2019-01-28| 2470.48
#2019-01-29| 2445.51
#2019-01-30| 2505.09
#2019-01-31| 2535.36
#2019-02-01| 2539.99
#2019-02-04| 2576.25
#2019-02-05| 2597.53
#2019-02-06| 2599.74
#2019-02-07| 2563.98
#2019-02-08| 2569.36
#2019-02-11| 2573.16
#2019-02-12| 2606.30
#2019-02-13| 2608.53
#2019-02-14| 2613.40
#2019-02-15| 2617.74
#2019-02-18| 2622.20
#2019-02-19| 2622.08
#2019-02-20| 2628.66
#2019-02-21| 2624.59
#2019-02-22| 2654.02
#2019-02-25| 2669.52
#2019-02-26| 2670.96
#2019-02-27| 2665.84
#2019-02-28| 2653.20
#2019-03-01| 2671.51
#2019-03-04| 2672.43
#2019-03-05| 2676.08
#2019-03-06| 2665.23
#2019-03-07| 2637.33
#2019-03-08| 2629.64
#2019-03-11| 2681.82
#2019-03-12| 2700.81
#2019-03-13| 2712.78
#2019-03-14| 2709.75
#2019-03-15| 2734.16
#2019-03-18| 2741.77
#2019-03-19| 2752.84
#2019-03-20| 2758.95
#2019-03-21| 2809.96
#2019-03-22| 2758.32
#2019-03-25| 2736.09
#2019-03-26| 2746.09
#2019-03-27| 2728.77
#2019-03-28| 2729.91
#2019-03-29| 2757.09
#2019-04-01| 2793.76
#2019-04-02| 2809.22
#2019-04-03| 2837.47
#2019-04-04| 2829.99
#2019-04-05| 2837.14
#2019-04-08| 2846.54
#2019-04-09| 2841.80
#2019-04-10| 2859.77
#2019-04-11| 2856.47
#2019-04-12| 2873.65
#2019-04-15| 2876.37
#2019-04-16| 2889.50
#2019-04-17| 2902.72
#2019-04-18| 2903.10
#2019-04-19| 2903.72
#2019-04-22| 2915.34
#2019-04-23| 2946.07
#2019-04-24| 2948.99
#2019-04-25| 2952.61
#2019-04-26| 2944.88
#2019-04-29| 2955.85
#2019-04-30| 2931.54
#2019-05-01| 2926.73
#2019-05-02| 2913.95
#2019-05-03| 2941.42
#2019-05-06| 2915.18
#2019-05-07| 2865.58
#2019-05-08| 2858.31
#2019-05-09| 2828.96
#2019-05-10| 2836.25
#2019-05-13| 2742.51
#2019-05-14| 2764.05
#2019-05-15| 2801.50
#2019-05-16| 2818.75
#2019-05-17| 2790.34
#2019-05-20| 2737.87
#2019-05-21| 2767.18
#2019-05-22| 2759.46
#2019-05-23| 2710.99
#2019-05-24| 2708.88
#2019-05-27| 2709.06
#2019-05-28| 2705.11
#2019-05-29| 2678.87
#2019-05-30| 2694.54
#2019-05-31| 2660.50
#2019-06-03| 2612.50
#2019-06-04| 2666.93
#2019-06-05| 2693.02
#2019-06-06| 2709.63
#2019-06-07| 2755.53
#2019-06-10| 2789.90
#2019-06-11| 2798.14
#2019-06-12| 2779.95
#2019-06-13| 2784.70
#2019-06-14| 2762.30
#2019-06-17| 2771.72
#2019-06-18| 2815.65
#2019-06-19| 2837.02
#2019-06-20| 2874.54
#2019-06-21| 2869.19
#2019-06-24| 2871.37
#2019-06-25| 2824.25
#2019-06-26| 2840.71
#2019-06-27| 2856.82
#2019-06-28| 2864.36
#2019-07-01| 2902.84
#2019-07-02| 2916.37
#2019-07-03| 2927.26
#2019-07-04| 2930.03
#2019-07-05| 2921.94
#2019-07-08| 2894.65
#2019-07-09| 2905.32
#2019-07-10| 2932.97
#2019-07-11| 2943.06
#2019-07-12| 2960.46
#2019-07-15| 2973.72
#2019-07-16| 2958.30
#2019-07-17| 2947.77
#2019-07-18| 2952.61
#2019-07-19| 2945.22
#2019-07-22| 2974.45
#2019-07-23| 2988.38
#2019-07-24| 3014.74
#2019-07-25| 2999.50
#2019-07-26| 3033.82
#2019-07-29| 3023.62
#2019-07-30| 3009.17
#2019-07-31| 2974.27
#2019-08-01| 2959.44
#2019-08-02| 2903.91
#2019-08-05| 2796.84
#2019-08-06| 2821.73
#2019-08-07| 2833.60
#2019-08-08| 2897.88
#2019-08-09| 2866.81
#2019-08-12| 2840.87
#2019-08-13| 2882.87
#2019-08-14| 2814.90
#2019-08-15| 2801.12
#2019-08-16| 2842.05
#2019-08-19| 2882.23
#2019-08-20| 2870.38
#2019-08-21| 2897.79
#2019-08-22| 2885.50
#2019-08-23| 2814.93
#2019-08-26| 2834.35
#2019-08-27| 2834.10
#2019-08-28| 2831.99
#2019-08-29| 2872.06
#2019-08-30| 2880.50
#2019-09-02| 2880.22
#2019-09-03| 2846.17
#2019-09-04| 2893.69
#2019-09-05| 2953.94
#2019-09-06| 2949.50
#2019-09-09| 2943.62
#2019-09-10| 2936.79
#2019-09-11| 2969.98
#2019-09-12| 2980.20
#2019-09-13| 2969.33
#2019-09-16| 2963.07
#2019-09-17| 2970.57
#2019-09-18| 2979.30
#2019-09-19| 2988.43
#2019-09-20| 2968.99
#2019-09-23| 2964.79
#2019-09-24| 2933.76
#2019-09-25| 2957.51
#2019-09-26| 2955.90
#2019-09-27| 2922.78
#2019-09-30| 2944.19
#2019-10-01| 2921.25
#2019-10-02| 2871.47
#2019-10-03| 2901.90
#2019-10-04| 2941.90
#2019-10-07| 2937.94
#2019-10-08| 2901.09
#2019-10-09| 2928.82
#2019-10-10| 2942.26
#2019-10-11| 2990.85
#2019-10-14| 2992.08
#2019-10-15| 3026.24
#2019-10-16| 3010.92
#2019-10-17| 3009.45
#2019-10-18| 2982.78
#2019-10-21| 3010.46
#2019-10-22| 2985.43
#2019-10-23| 2988.59
#2019-10-24| 3012.74
#2019-10-25| 3038.59
#2019-10-28| 3074.69
#2019-10-29| 3050.88
#2019-10-30| 3061.60
#2019-10-31| 3064.98
#2019-11-01| 3097.04
#2019-11-04| 3127.94
#2019-11-05| 3133.33
#2019-11-06| 3129.02
#2019-11-07| 3144.72
#2019-11-08| 3152.33
#2019-11-11| 3143.28
#2019-11-12| 3162.85
#2019-11-13| 3163.25
#2019-11-14| 3158.70
#2019-11-15| 3193.49
#2019-11-18| 3204.33
#2019-11-19| 3209.14
#2019-11-20| 3188.75
#2019-11-21| 3172.91
#2019-11-22| 3174.25
#2019-11-25| 3210.79
#2019-11-26| 3209.32
#2019-11-27| 3223.93
#2019-11-28| 3222.27
#2019-11-29| 3205.08
#2019-12-02| 3168.03
#2019-12-03| 3150.56
#2019-12-04| 3165.11
#2019-12-05| 3176.77
#2019-12-06| 3211.52
#2019-12-09| 3203.59
#2019-12-10| 3202.74
#2019-12-11| 3222.69
#2019-12-12| 3252.76
#2019-12-13| 3277.71
#2019-12-16| 3306.85
#2019-12-17| 3314.34
#2019-12-18| 3317.75
#2019-12-19| 3333.13
#2019-12-20| 3345.22
#2019-12-23| 3355.59
#2019-12-24| 3352.07
#2019-12-25| 3352.27
#2019-12-26| 3376.43
#2019-12-27| 3382.49
#2019-12-30| 3361.21
#2019-12-31| 3366.90
#2020-01-01| 3367.15
#2020-01-02| 3425.22
#2020-01-03| 3398.97
#2020-01-06| 3408.72
#2020-01-07| 3416.91
#2020-01-08| 3441.16
#2020-01-09| 3488.94
#2020-01-10| 3491.88
#2020-01-13| 3535.20
#2020-01-14| 3519.01
#2020-01-15| 3517.18
#2020-01-16| 3553.48
#2020-01-17| 3575.70
#2020-01-20| 3577.38
#2020-01-21| 3565.80
#2020-01-22| 3580.62
#2020-01-23| 3582.27
#2020-01-24| 3570.40
#2020-01-27| 3495.53
#2020-01-28| 3538.06
#2020-01-29| 3550.30
#2020-01-30| 3530.31
#2020-01-31| 3460.50
#2020-02-03| 3504.46
#2020-02-04| 3582.49
#2020-02-05| 3601.91
#2020-02-06| 3644.63
#2020-02-07| 3622.10
#2020-02-10| 3656.61
#2020-02-11| 3655.78
#2020-02-12| 3692.87
#2020-02-13| 3686.98
#2020-02-14| 3697.58
#2020-02-17| 3694.48
#2020-02-18| 3673.62
#2020-02-19| 3704.89
#2020-02-20| 3668.13
#2020-02-21| 3594.19
#2020-02-24| 3455.75
#2020-02-25| 3386.66
#2020-02-26| 3392.19
#2020-02-27| 3241.41
#2020-02-28| 3242.95
#2020-03-02| 3375.96
#2020-03-03| 3288.90
#2020-03-04| 3394.17
#2020-03-05| 3317.00
#2020-03-06| 3244.64
#2020-03-09| 3025.72
#2020-03-10| 3166.25
#2020-03-11| 3035.61
#2020-03-12| 2760.52
#2020-03-13| 2984.80
#2020-03-16| 2643.02
#2020-03-17| 2765.77
#2020-03-18| 2653.35
#2020-03-19| 2676.92
#2020-03-20| 2630.42
#2020-03-23| 2600.49
#2020-03-24| 2830.00
#2020-03-25| 2830.76
#2020-03-26| 2974.34
#2020-03-27| 2875.36
#2020-03-30| 2965.96
#2020-03-31| 2947.23
#2020-04-01| 2823.57
#2020-04-02| 2861.07
#2020-04-03| 2817.78
#2020-04-06| 3014.86
#2020-04-07| 3019.24
#2020-04-08| 3082.37
#2020-04-09| 3092.13
#2020-04-10| 3091.95
#2020-04-13| 3101.71
#2020-04-14| 3218.39
#2020-04-15| 3175.38
#2020-04-16| 3215.10
#2020-04-17| 3260.51
#2020-04-20| 3225.65
#2020-04-21| 3097.39
#2020-04-22| 3199.00
#2020-04-23| 3195.49
#2020-04-24| 3234.37
#2020-04-27| 3261.91
#2020-04-28| 3221.14
#2020-04-29| 3343.81
#2020-04-30| 3355.02
#2020-05-01| 3279.50
#2020-05-04| 3292.39
#2020-05-05| 3336.03
#2020-05-06| 3358.95
#2020-05-07| 3400.71
#2020-05-08| 3452.92
#2020-05-11| 3483.78
#2020-05-12| 3429.14
#2020-05-13| 3377.82
#2020-05-14| 3390.38
#2020-05-15| 3406.59
#2020-05-18| 3464.91
#2020-05-19| 3474.15
#2020-05-20| 3552.00
#2020-05-21| 3519.86
#2020-05-22| 3524.86
#2020-05-25| 3535.26
#2020-05-26| 3537.34
#2020-05-27| 3541.97
#2020-05-28| 3533.69
#2020-05-29| 3569.38
#2020-06-01| 3597.67
#2020-06-02| 3626.70
#2020-06-03| 3660.53
#2020-06-04| 3635.69
#2020-06-05| 3706.92
#2020-06-08| 3726.47
#2020-06-09| 3749.57
#2020-06-10| 3802.20
#2020-06-11| 3624.92
#2020-06-12| 3647.94
#2020-06-15| 3663.53
#2020-06-16| 3748.27
#2020-06-17| 3758.72
#2020-06-18| 3771.97
#2020-06-19| 3767.16
#2020-06-22| 3821.23
#2020-06-23| 3858.09
#2020-06-24| 3789.06
#2020-06-25| 3815.36
#2020-06-26| 3740.83
#2020-06-29| 3768.97
#2020-06-30| 3833.55
#2020-07-01| 3854.04
#2020-07-02| 3885.58
#2020-07-03| 3896.35
#2020-07-06| 3974.79
#2020-07-07| 3944.23
#2020-07-08| 4007.87
#2020-07-09| 4041.54
#2020-07-10| 4040.93
#2020-07-13| 3977.55
#2020-07-14| 3993.12
#2020-07-15| 4013.46
#2020-07-16| 3964.17
#2020-07-17| 3984.99
#2020-07-20| 4079.53
#2020-07-21| 4077.60
#2020-07-22| 4086.29
#2020-07-23| 4001.25
#2020-07-24| 3948.65
#2020-07-27| 4018.56
#2020-07-28| 3991.61
#2020-07-29| 4036.17
#2020-07-30| 4052.93
#2020-07-31| 4125.86
#2020-08-03| 4196.61
#2020-08-04| 4206.75
#2020-08-05| 4221.14
#2020-08-06| 4278.13
#2020-08-07| 4215.32
#2020-08-10| 4192.41
#2020-08-11| 4134.49
#2020-08-12| 4209.83
#2020-08-13| 4220.63
#2020-08-14| 4209.18
#2020-08-17| 4233.77
#2020-08-18| 4260.43
#2020-08-19| 4248.11
#2020-08-20| 4281.82
#2020-08-21| 4324.24
#2020-08-24| 4365.84
#2020-08-25| 4395.00
#2020-08-26| 4499.94
#2020-08-27| 4483.47
#2020-08-28| 4502.92
#2020-08-31| 4508.83
#2020-09-01| 4594.58
#2020-09-02| 4643.62
#2020-09-03| 4417.45
#2020-09-04| 4340.10
#2020-09-07| 4338.41
#2020-09-08| 4182.26
#2020-09-09| 4276.94
#2020-09-10| 4212.67
#2020-09-11| 4192.86
#2020-09-14| 4259.93
#2020-09-15| 4304.07
#2020-09-16| 4256.72
#2020-09-17| 4206.52
#2020-09-18| 4159.70
#2020-09-21| 4169.37
#2020-09-22| 4221.75
#2020-09-23| 4130.30
#2020-09-24| 4125.68
#2020-09-25| 4200.94
#2020-09-28| 4267.67
#2020-09-29| 4272.83
#2020-09-30| 4297.22
#2020-10-01| 4345.65
#2020-10-02| 4261.22
#2020-10-05| 4349.16
#2020-10-06| 4304.65
#2020-10-07| 4368.01
#2020-10-08| 4400.77
#2020-10-09| 4459.64
#2020-10-12| 4580.37
#2020-10-13| 4571.89
#2020-10-14| 4555.53
#2020-10-15| 4517.01
#2020-10-16| 4507.77
#2020-10-19| 4458.45
#2020-10-20| 4471.60
#2020-10-21| 4478.79
#2020-10-22| 4465.61
#2020-10-23| 4472.32
#2020-10-26| 4385.23
#2020-10-27| 4421.30
#2020-10-28| 4271.08
#2020-10-29| 4340.50
#2020-10-30| 4243.90
#2020-11-02| 4249.31
#2020-11-03| 4321.65
#2020-11-04| 4486.52
#2020-11-05| 4624.75
#2020-11-06| 4636.39
#2020-11-09| 4574.53
#2020-11-10| 4471.23
#2020-11-11| 4548.21
#2020-11-12| 4541.45
#2020-11-13| 4579.52
#2020-11-16| 4628.24
#2020-11-17| 4604.41
#2020-11-18| 4580.18
#2020-11-19| 4604.55
#2020-11-20| 4589.50
#2020-11-23| 4583.64
#2020-11-24| 4631.78
#2020-11-25| 4636.32
#2020-11-26| 4656.92
#2020-11-27| 4696.58
#2020-11-30| 4693.43
#2020-12-01| 4759.61
#2020-12-02| 4771.16
#2020-12-03| 4778.39
#2020-12-04| 4816.82
#2020-12-07| 4836.44
#2020-12-08| 4854.18
#2020-12-09| 4781.86
#2020-12-10| 4781.99
#2020-12-11| 4782.27
#2020-12-14| 4783.76
#2020-12-15| 4832.35
#2020-12-16| 4870.95
#2020-12-17| 4904.21
#2020-12-18| 4883.57
#2020-12-21| 4887.86
#2020-12-22| 4915.91
#2020-12-23| 4900.85
#2020-12-24| 4922.72
#2020-12-25| 4925.76
#2020-12-28| 4958.52
#2020-12-29| 4947.09
#2020-12-30| 4960.41
#2020-12-31| 4967.11
#2021-01-01| 4967.59
#2021-01-04| 4924.63
#2021-01-05| 4973.94
#2021-01-06| 4905.37
#2021-01-07| 5012.41
#2021-01-08| 5079.42
#2021-01-11| 5042.66
#2021-01-12| 5033.03
#2021-01-13| 5065.89
#2021-01-14| 5058.09
#2021-01-15| 5022.96
#2021-01-18| 5026.57
#2021-01-19| 5113.46
#2021-01-20| 5228.90
#2021-01-21| 5299.13
#2021-01-22| 5292.43
#2021-01-25| 5350.63
#2021-01-26| 5318.75
#2021-01-27| 5215.31
#2021-01-28| 5200.82
#2021-01-29| 5098.04
#2021-02-01| 5230.01
#2021-02-02| 5308.50
#2021-02-03| 5337.55
#2021-02-04| 5361.14
#2021-02-05| 5382.39
#2021-02-08| 5423.42
#2021-02-09| 5436.43
#2021-02-10| 5450.33
#2021-02-11| 5490.67
#2021-02-12| 5512.42
#2021-02-15| 5525.84
#2021-02-16| 5517.01
#2021-02-17| 5483.78
#2021-02-18| 5446.99
#2021-02-19| 5452.43
#2021-02-22| 5328.66
#2021-02-23| 5304.90
#2021-02-24| 5310.19
#2021-02-25| 5189.57
#2021-02-26| 5162.35
#2021-03-01| 5306.77
#2021-03-02| 5238.23
#2021-03-03| 5145.80
#2021-03-04| 5029.49
#2021-03-05| 5076.87
#2021-03-08| 4923.51
#2021-03-09| 5060.46
#2021-03-10| 5045.50
#2021-03-11| 5179.89
#2021-03-12| 5132.16
#2021-03-15| 5164.67
#2021-03-16| 5212.36
#2021-03-17| 5210.07
#2021-03-18| 5105.40
#2021-03-19| 5110.17
#2021-03-22| 5179.44
#2021-03-23| 5143.35
#2021-03-24| 5062.71
#2021-03-25| 5044.71
#2021-03-26| 5136.19
#2021-03-29| 5122.77
#2021-03-30| 5103.98
#2021-03-31| 5171.50
#2021-04-01| 5299.19
#2021-04-02| 5306.96
#2021-04-05| 5401.63
#2021-04-06| 5403.29
#2021-04-07| 5424.13
#2021-04-08| 5483.64
#2021-04-09| 5511.71
#2021-04-12| 5473.12
#2021-04-13| 5514.30
#2021-04-14| 5475.89
#2021-04-15| 5556.55
#2021-04-16| 5552.65
#2021-04-19| 5512.07
#2021-04-20| 5469.88
#2021-04-21| 5485.64
#2021-04-22| 5452.00
#2021-04-23| 5533.25
#2021-04-26| 5577.13
#2021-04-27| 5562.90
#2021-04-28| 5540.78
#2021-04-29| 5555.42
#2021-04-30| 5480.47
#2021-05-03| 5449.50
#2021-05-04| 5353.67
#2021-05-05| 5343.08
#2021-05-06| 5365.16
#2021-05-07| 5415.18
#2021-05-10| 5292.70
#2021-05-11| 5244.58
#2021-05-12| 5112.90
#2021-05-13| 5127.04
#2021-05-14| 5245.41
#2021-05-17| 5219.90
#2021-05-18| 5221.21
#2021-05-19| 5231.70
#2021-05-20| 5321.98
#2021-05-21| 5305.97
#2021-05-24| 5385.32
#2021-05-25| 5418.90
#2021-05-26| 5439.90
#2021-05-27| 5416.40
#2021-05-28| 5432.22
#2021-05-31| 5450.48
#2021-06-01| 5455.38
#2021-06-02| 5459.92
#2021-06-03| 5416.45
#2021-06-04| 5493.78
#2021-06-07| 5513.39
#2021-06-08| 5511.07
#2021-06-09| 5502.24
#2021-06-10| 5548.22
#2021-06-11| 5579.01
#2021-06-14| 5633.54
#2021-06-15| 5612.44
#2021-06-16| 5593.25
#2021-06-17| 5642.40
#2021-06-18| 5596.60
#2021-06-21| 5612.56
#2021-06-22| 5652.10
#2021-06-23| 5671.37
#2021-06-24| 5705.29
#2021-06-25| 5709.54
#2021-06-28| 5769.44
#2021-06-29| 5788.97
#2021-06-30| 5770.94
#2021-07-01| 5762.81
#2021-07-02| 5814.51
#2021-07-05| 5813.35
#2021-07-06| 5840.91
#2021-07-07| 5846.13
#2021-07-08| 5778.58
#2021-07-09| 5822.05
#2021-07-12| 5839.43
#2021-07-13| 5864.20
#2021-07-14| 5878.86
#2021-07-15| 5838.78
#2021-07-16| 5787.41
#2021-07-19| 5713.66
#2021-07-20| 5774.09
#2021-07-21| 5823.56
#2021-07-22| 5879.95
#2021-07-23| 5945.79
#2021-07-26| 5926.10
#2021-07-27| 5842.14
#2021-07-28| 5867.89
#2021-07-29| 5911.51
#2021-07-30| 5878.79
#2021-08-02| 5899.53
#2021-08-03| 5922.98
#2021-08-04| 5958.85
#2021-08-05| 5983.23
#2021-08-06| 5962.97
#2021-08-09| 5963.99
#2021-08-10| 5937.00
#2021-08-11| 5920.53
#2021-08-12| 5948.67
#2021-08-13| 5952.26
#2021-08-16| 5949.39
#2021-08-17| 5881.87
#2021-08-18| 5840.71
#2021-08-19| 5839.64
#2021-08-20| 5896.34
#2021-08-23| 5990.14
#2021-08-24| 6033.16
#2021-08-25| 6048.11
#2021-08-26| 6018.38
#2021-08-27| 6082.58
#2021-08-30| 6149.76
#2021-08-31| 6149.07
#2021-09-01| 6172.37
#2021-09-02| 6170.14
#2021-09-03| 6203.81
#2021-09-06| 6223.88
#2021-09-07| 6222.99
#2021-09-08| 6174.50
#2021-09-09| 6141.80
#2021-09-10| 6112.81
#2021-09-13| 6104.10
#2021-09-14| 6106.84
#2021-09-15| 6137.13
#2021-09-16| 6130.25
#2021-09-17| 6064.20
#2021-09-20| 5957.54
#2021-09-21| 5970.84
#2021-09-22| 6008.14
#2021-09-23| 6072.23
#2021-09-24| 6082.35
#2021-09-27| 6029.17
#2021-09-28| 5843.52
#2021-09-29| 5798.05
#2021-09-30| 5777.07
#2021-10-01| 5819.44
#2021-10-04| 5687.45
#2021-10-05| 5750.42
#2021-10-06| 5769.09
#2021-10-07| 5847.58
#2021-10-08| 5832.33
#2021-10-11| 5816.80
#2021-10-12| 5772.17
#2021-10-13| 5821.90
#2021-10-14| 5937.04
#2021-10-15| 5986.85
#2021-10-18| 6034.80
#2021-10-19| 6099.40
#2021-10-20| 6094.30
#2021-10-21| 6117.14
#2021-10-22| 6065.60
#2021-10-25| 6071.62
#2021-10-26| 6082.11
#2021-10-27| 6100.18
#2021-10-28| 6165.28
#2021-10-29| 6183.62
#2021-11-01| 6180.22
#2021-11-02| 6221.06
#2021-11-03| 6256.65
#2021-11-04| 6344.85
#2021-11-05| 6358.67
#2021-11-08| 6383.91
#2021-11-09| 6387.86
#2021-11-10| 6273.18
#2021-11-11| 6298.41
#2021-11-12| 6392.12
#2021-11-15| 6402.07
#2021-11-16| 6445.79
#2021-11-17| 6438.13
#2021-11-18| 6484.10
#2021-11-19| 6521.41
#2021-11-22| 6433.56
#2021-11-23| 6377.26
#2021-11-24| 6395.18
#2021-11-25| 6399.98
#2021-11-26| 6253.64
#2021-11-29| 6369.48
#2021-11-30| 6292.55
#2021-12-01| 6242.50
#2021-12-02| 6269.55
#2021-12-03| 6169.09
#2021-12-06| 6196.60
#2021-12-07| 6405.67
#2021-12-08| 6449.63
#2021-12-09| 6388.93
#2021-12-10| 6445.87
#2021-12-13| 6367.95
#2021-12-14| 6270.56
#2021-12-15| 6400.55
#2021-12-16| 6254.66
#2021-12-17| 6220.64
#2021-12-20| 6143.16
#2021-12-21| 6285.90
#2021-12-22| 6355.19
#2021-12-23| 6403.81
#2021-12-24| 6406.56
#2021-12-27| 6510.38
#2021-12-28| 6477.02
#2021-12-29| 6465.45
#2021-12-30| 6441.95
#2021-12-31| 6414.94
#2022-01-03| 6446.93
#2022-01-04| 6380.65
#2022-01-05| 6173.46
#2022-01-06| 6139.28
#2022-01-07| 6096.29
#2022-01-10| 6108.60
#2022-01-11| 6176.18
#2022-01-12| 6231.56
#2022-01-13| 6090.66
#2022-01-14| 6126.36
#2022-01-17| 6132.41
#2022-01-18| 5980.56
#2022-01-19| 5908.00
#2022-01-20| 5867.41
#2022-01-21| 5744.50
#2022-01-24| 5752.82
#2022-01-25| 5608.15
#2022-01-26| 5637.69
#2022-01-27| 5560.77
#2022-01-28| 5724.02
#2022-01-31| 5888.45
#2022-02-01| 5920.61
#2022-02-02| 6000.59
#2022-02-03| 5768.22
#2022-02-04| 5822.51
#2022-02-07| 5772.45
#2022-02-08| 5818.11
#2022-02-09| 5956.94
#2022-02-10| 5857.69
#2022-02-11| 5697.33
#2022-02-14| 5670.04
#2022-02-15| 5789.03
#2022-02-16| 5793.44
#2022-02-17| 5635.57
#2022-02-18| 5553.85
#2022-02-21| 5533.35
#2022-02-22| 5477.67
#2022-02-23| 5375.55
#2022-02-24| 5495.91
#2022-02-25| 5575.33
#2022-02-28| 5590.45
#2022-03-01| 5520.61
#2022-03-02| 5591.27
#2022-03-03| 5524.40
#2022-03-04| 5395.75
#2022-03-07| 5189.82
#2022-03-08| 5159.90
#2022-03-09| 5359.23
#2022-03-10| 5308.05
#2022-03-11| 5190.13
#2022-03-14| 5066.76
#2022-03-15| 5168.03
#2022-03-16| 5382.43
#2022-03-17| 5472.80
#2022-03-18| 5580.36
#2022-03-21| 5560.40
#2022-03-22| 5651.05
#2022-03-23| 5599.97
#2022-03-24| 5703.84
#2022-03-25| 5685.72
#2022-03-28| 5731.24
#2022-03-29| 5843.34
#2022-03-30| 5789.29
#2022-03-31| 5695.70
#2022-04-01| 5679.35
#2022-04-04| 5794.84
#2022-04-05| 5681.53
#2022-04-06| 5523.37
#2022-04-07| 5505.99
#2022-04-08| 5428.89
#2022-04-11| 5293.68
#2022-04-12| 5275.46
#2022-04-13| 5370.43
#2022-04-14| 5256.60
#2022-04-15| 5244.14
#2022-04-18| 5243.41
#2022-04-19| 5319.92
#2022-04-20| 5290.18
#2022-04-21| 5190.31
#2022-04-22| 5060.55
#2022-04-25| 5102.33
#2022-04-26| 4954.78
#2022-04-27| 4941.06
#2022-04-28| 5120.74
#2022-04-29| 4996.94
#2022-05-02| 5066.26
#2022-05-03| 5073.35
#2022-05-04| 5207.71
#2022-05-05| 4998.71
#2022-05-06| 4931.97
#2022-05-09| 4750.92
#2022-05-10| 4804.20
#2022-05-11| 4688.54
#2022-05-12| 4641.18
#2022-05-13| 4800.92
#2022-05-16| 4753.49
#2022-05-17| 4877.99
#2022-05-18| 4700.29
#2022-05-19| 4656.93
#2022-05-20| 4668.25
#2022-05-23| 4748.56
#2022-05-24| 4626.35
#2022-05-25| 4671.99
#2022-05-26| 4761.38
#2022-05-27| 4922.05
#2022-05-30| 4958.39
#2022-05-31| 4940.41
#2022-06-01| 4914.91
#2022-06-02| 5018.56
#2022-06-03| 4911.06
#2022-06-06| 4936.03
#2022-06-07| 4965.19
#2022-06-08| 4951.08
#2022-06-09| 4832.83
#2022-06-10| 4659.95
#2022-06-13| 4443.37
#2022-06-14| 4454.68
#2022-06-15| 4538.69
#2022-06-16| 4380.04
#2022-06-17| 4408.24
#2022-06-20| 4404.33
#2022-06-21| 4507.57
#2022-06-22| 4475.05
#2022-06-23| 4532.67
#2022-06-24| 4693.62
#2022-06-27| 4685.10
#2022-06-28| 4559.63
#2022-06-29| 4545.92
#2022-06-30| 4464.43
#2022-07-01| 4450.64
#2022-07-04| 4446.81
#2022-07-05| 4522.56
#2022-07-06| 4545.86
#2022-07-07| 4659.47
#2022-07-08| 4669.93
#2022-07-11| 4573.71
#2022-07-12| 4501.79
#2022-07-13| 4492.68
#2022-07-14| 4504.16
#2022-07-15| 4577.08
#2022-07-18| 4562.44
#2022-07-19| 4678.03
#2022-07-20| 4765.94
#2022-07-21| 4822.60
#2022-07-22| 4730.54
#2022-07-25| 4691.65
#2022-07-26| 4606.06
#2022-07-27| 4790.05
#2022-07-28| 4842.62
#2022-07-29| 4904.30
#2022-08-01| 4898.64
#2022-08-02| 4871.13
#2022-08-03| 4995.45
#2022-08-04| 5024.11
#2022-08-05| 5013.53
#2022-08-08| 4984.75
#2022-08-09| 4927.05
#2022-08-10| 5049.17
#2022-08-11| 5040.66
#2022-08-12| 5129.56
#2022-08-15| 5153.42
#2022-08-16| 5132.67
#2022-08-17| 5087.22
#2022-08-18| 5100.79
#2022-08-19| 5003.62
#2022-08-22| 4871.58
#2022-08-23| 4855.60
#2022-08-24| 4857.68
#2022-08-25| 4954.68
#2022-08-26| 4780.13
#2022-08-29| 4699.55
#2022-08-30| 4665.35
#2022-08-31| 4646.46
#2022-09-01| 4591.54
#2022-09-02| 4545.51
#2022-09-05| 4533.73
#2022-09-06| 4496.28
#2022-09-07| 4541.70
#2022-09-08| 4559.96
#2022-09-09| 4662.04
#2022-09-12| 4728.18
#2022-09-13| 4513.01
#2022-09-14| 4508.30
#2022-09-15| 4424.03
#2022-09-16| 4381.10
#2022-09-19| 4406.04
#2022-09-20| 4386.37
#2022-09-21| 4320.98
#2022-09-22| 4274.05
#2022-09-23| 4209.12
#2022-09-26| 4176.78
#2022-09-27| 4188.43
#2022-09-28| 4214.50
#2022-09-29| 4114.51
#2022-09-30| 4051.47
#2022-10-03| 4150.06
#2022-10-04| 4293.76
#2022-10-05| 4317.07
#2022-10-06| 4307.78
#2022-10-07| 4139.70
#2022-10-10| 4075.50
#2022-10-11| 3991.02
#2022-10-12| 3981.03
#2022-10-13| 4053.08
#2022-10-14| 3974.15
#2022-10-17| 4079.88
#2022-10-18| 4121.73
#2022-10-19| 4092.17
#2022-10-20| 4095.02
#2022-10-21| 4160.89
#2022-10-24| 4193.07
#2022-10-25| 4277.83
#2022-10-26| 4159.63
#2022-10-27| 4089.25
#2022-10-28| 4208.06
#2022-10-31| 4168.35
#2022-11-01| 4144.59
#2022-11-02| 4024.00
#2022-11-03| 3916.59
#2022-11-04| 3978.52
#2022-11-07| 4052.45
#2022-11-08| 4097.30
#2022-11-09| 4026.47
#2022-11-10| 4309.29
#2022-11-11| 4457.47
#2022-11-14| 4420.96
#2022-11-15| 4513.69
#2022-11-16| 4460.59
#2022-11-17| 4440.63
#2022-11-18| 4438.19
#2022-11-21| 4375.81
#2022-11-22| 4432.01
#2022-11-23| 4480.45
#2022-11-24| 4498.97
#2022-11-25| 4461.76
#2022-11-28| 4373.13
#2022-11-29| 4351.23
#2022-11-30| 4540.90
#2022-12-01| 4583.66
#2022-12-02| 4557.14
#2022-12-05| 4504.57
#2022-12-06| 4404.47
#2022-12-07| 4363.49
#2022-12-08| 4419.40
#2022-12-09| 4418.66
#2022-12-12| 4465.69
#2022-12-13| 4536.74
#2022-12-14| 4523.27
#2022-12-15| 4360.93
#2022-12-16| 4312.00
#2022-12-19| 4252.62
#2022-12-20| 4249.67
#2022-12-21| 4303.73
#2022-12-22| 4228.22
#2022-12-23| 4217.59
#2022-12-26| 4218.63
#2022-12-27| 4180.40
#2022-12-28| 4121.05
#2022-12-29| 4218.01
#2022-12-30| 4211.30
#2023-01-02| 4215.70
#2023-01-03| 4200.90
#2023-01-04| 4215.65
#2023-01-05| 4151.64
#2023-01-06| 4243.42
#2023-01-09| 4319.35
#2023-01-10| 4342.57
#2023-01-11| 4415.63
#2023-01-12| 4442.49
#2023-01-13| 4478.19
#2023-01-16| 4477.81
#2023-01-17| 4493.84
#2023-01-18| 4466.27
#2023-01-19| 4430.85
#2023-01-20| 4542.61
#2023-01-23| 4640.00
#2023-01-24| 4632.33
#2023-01-25| 4618.12
#2023-01-26| 4700.83
#2023-01-27| 4733.97
#2023-01-30| 4655.03
#2023-01-31| 4696.84
#2023-02-01| 4802.84
#2023-02-02| 4994.84
#2023-02-03| 4942.93
#2023-02-06| 4857.29
#2023-02-07| 4965.63
#2023-02-08| 4896.18
#2023-02-09| 4865.40
#2023-02-10| 4818.01
#2023-02-13| 4878.78
#2023-02-14| 4907.41
#2023-02-15| 4920.15
#2023-02-16| 4852.51
#2023-02-17| 4784.49
#2023-02-20| 4788.31
#2023-02-21| 4680.97
#2023-02-22| 4666.94
#2023-02-23| 4725.50
#2023-02-24| 4641.53
#2023-02-27| 4659.26
#2023-02-28| 4658.04
#2023-03-01| 4649.97
#2023-03-02| 4688.93
#2023-03-03| 4782.61
#2023-03-06| 4812.55
#2023-03-07| 4757.36
#2023-03-08| 4776.19
#2023-03-09| 4711.68
#2023-03-10| 4632.55
#2023-03-13| 4669.86
#2023-03-14| 4749.26
#2023-03-15| 4763.54
#2023-03-16| 4883.89
#2023-03-17| 4899.53
#2023-03-20| 4896.33
#2023-03-21| 4954.15
#2023-03-22| 4929.55
#2023-03-23| 5025.89
#2023-03-24| 5022.56
#2023-03-27| 4968.26
#2023-03-28| 4946.86
#2023-03-29| 5031.92
#2023-03-30| 5084.14
#2023-03-31| 5158.70
#2023-04-03| 5153.11
#2023-04-04| 5136.01
#2023-04-05| 5080.68
#2023-04-06| 5111.55
#2023-04-07| 5117.89
#2023-04-10| 5102.12
#2023-04-11| 5065.76
#2023-04-12| 5034.48
#2023-04-13| 5118.93
#2023-04-14| 5113.46
#2023-04-17| 5107.89
#2023-04-18| 5113.73
#2023-04-19| 5092.99
#2023-04-20| 5069.13
#2023-04-21| 5053.24
#2023-04-24| 5030.92
#2023-04-25| 4927.13
#2023-04-26| 4992.30
#2023-04-27| 5101.32
#2023-04-28| 5140.21
#2023-05-01| 5144.37
#2023-05-02| 5106.94
#2023-05-03| 5078.81
#2023-05-04| 5066.30
#2023-05-05| 5168.83
#2023-05-08| 5188.92
#2023-05-09| 5152.59
#2023-05-10| 5213.67
#2023-05-11| 5213.43
#2023-05-12| 5201.65
#2023-05-15| 5236.97
#2023-05-16| 5265.47
#2023-05-17| 5326.05
#2023-05-18| 5427.05
#2023-05-19| 5427.24
#2023-05-22| 5458.44
#2023-05-23| 5385.27
#2023-05-24| 5349.75
#2023-05-25| 5509.69
#2023-05-26| 5642.69
#2023-05-29| 5641.45
#2023-05-30| 5669.23
#2023-05-31| 5619.55
#2023-06-01| 5688.93
#2023-06-02| 5737.10
#2023-06-05| 5725.50
#2023-06-06| 5730.48
#2023-06-07| 5639.94
#2023-06-08| 5678.55
#2023-06-09| 5709.23
#2023-06-12| 5808.15
#2023-06-13| 5865.80
#2023-06-14| 5910.69
#2023-06-15| 5982.82
#2023-06-16| 5945.55
#2023-06-19| 5934.40
#2023-06-20| 5907.24
#2023-06-21| 5823.40
#2023-06-22| 5869.50
#2023-06-23| 5813.93
#2023-06-26| 5744.95
#2023-06-27| 5835.10
#2023-06-28| 5853.12
#2023-06-29| 5847.19
#2023-06-30| 5927.79
#2023-07-03| 5929.67
#2023-07-04| 5936.57
#2023-07-05| 5916.95
#2023-07-06| 5869.80
#2023-07-07| 5848.50
#2023-07-10| 5841.35
#2023-07-11| 5879.63
#2023-07-12| 5966.93
#2023-07-13| 6087.64
#2023-07-14| 6099.86
#2023-07-17| 6146.56
#2023-07-18| 6189.47
#2023-07-19| 6167.88
#2023-07-20| 6034.82
#2023-07-21| 5997.05
#2023-07-24| 6007.21
#2023-07-25| 6077.79
#2023-07-26| 6054.00
#2023-07-27| 6065.55
#2023-07-28| 6163.81
#2023-07-31| 6173.90
#2023-08-01| 6168.76
#2023-08-02| 6001.43
#2023-08-03| 5975.61
#2023-08-04| 5916.64
#2023-08-07| 5947.92
#2023-08-08| 5884.86
#2023-08-09| 5815.98
#2023-08-10| 5818.33
#2023-08-11| 5765.94
#2023-08-14| 5832.29
#2023-08-15| 5790.55
#2023-08-16| 5741.66
#2023-08-17| 5689.43
#2023-08-18| 5676.13
#2023-08-21| 5764.88
#2023-08-22| 5772.52
#2023-08-23| 5875.58
#2023-08-24| 5784.97
#2023-08-25| 5789.04
#2023-08-28| 5839.67
#2023-08-29| 5954.45
#2023-08-30| 5998.91
#2023-08-31| 6016.56
#2023-09-01| 6032.17
#2023-09-04| 6042.03
#2023-09-05| 6052.66
#2023-09-06| 5990.14
#2023-09-07| 5915.43
#2023-09-08| 5920.62
#2023-09-11| 5949.67
#2023-09-12| 5871.88
#2023-09-13| 5884.87
#2023-09-14| 5937.81
#2023-09-15| 5851.68
#2023-09-18| 5855.53
#2023-09-19| 5843.59
#2023-09-20| 5748.99
#2023-09-21| 5652.81
#2023-09-22| 5672.29
#2023-09-25| 5688.83
#2023-09-26| 5591.51
#2023-09-27| 5609.28
#2023-09-28| 5650.28
#2023-09-29| 5668.17
#2023-10-02| 5734.79
#2023-10-03| 5632.84
#2023-10-04| 5688.52
#2023-10-05| 5705.57
#2023-10-06| 5813.87
#2023-10-09| 5836.47
#2023-10-10| 5863.40
#2023-10-11| 5928.23
#2023-10-12| 5929.14
#2023-10-13| 5830.72
#2023-10-16| 5874.02
#2023-10-17| 5857.33
#2023-10-18| 5776.28
#2023-10-19| 5747.87
#2023-10-20| 5660.37
#2023-10-23| 5675.53
#2023-10-24| 5717.99
#2023-10-25| 5599.67
#2023-10-26| 5477.79
#2023-10-27| 5513.09
#2023-10-30| 5574.54
#2023-10-31| 5583.58
#2023-11-01| 5680.15
#2023-11-02| 5784.87
#2023-11-03| 5864.54
#2023-11-06| 5915.83
#2023-11-07| 5969.21
#2023-11-08| 6000.17
#2023-11-09| 5980.10
#2023-11-10| 6097.43
#2023-11-13| 6087.70
#2023-11-14| 6200.76
#2023-11-15| 6232.47
#2023-11-16| 6274.91
#2023-11-17| 6261.08
#2023-11-20| 6346.47
#2023-11-21| 6315.61
#2023-11-22| 6331.99
#2023-11-23| 6336.00
#2023-11-24| 6308.22
#2023-11-27| 6304.78
#2023-11-28| 6328.32
#2023-11-29| 6327.56
#2023-11-30| 6314.68
#2023-12-01| 6318.93
#2023-12-04| 6244.91
#2023-12-05| 6272.00
#2023-12-06| 6235.64
#2023-12-07| 6319.90
#2023-12-08| 6364.02
#2023-12-11| 6365.37
#2023-12-12| 6411.53
#2023-12-13| 6458.69
#2023-12-14| 6473.36
#2023-12-15| 6516.40
#2023-12-18| 6536.25
#2023-12-19| 6561.76
#2023-12-20| 6495.75
#2023-12-21| 6555.01
#2023-12-22| 6546.79
#2023-12-25| 6548.43
#2023-12-26| 6576.06
#2023-12-27| 6594.89
#2023-12-28| 6611.19
#2023-12-29| 6586.05
#2024-01-01| 6586.48
#2024-01-02| 6434.39
#2024-01-03| 6364.01
#2024-01-04| 6325.64
#2024-01-05| 6330.28
#2024-01-08| 6473.79
#2024-01-09| 6494.56
#2024-01-10| 6554.26
#2024-01-11| 6578.15
#2024-01-12| 6607.10
#2024-01-15| 6604.52
#2024-01-16| 6597.51
#2024-01-17| 6551.86
#2024-01-18| 6669.82
#2024-01-19| 6822.68
#2024-01-22| 6853.09
#2024-01-23| 6882.39
#2024-01-24| 6953.17
#2024-01-25| 6989.78
#2024-01-26| 6932.14
#2024-01-29| 6999.78
#2024-01-30| 6951.91
#2024-01-31| 6789.54
#2024-02-01| 6858.20
#2024-02-02| 7003.98
#2024-02-05| 7016.49
#2024-02-06| 7014.90
#2024-02-07| 7102.86
#2024-02-08| 7125.06
#2024-02-09| 7218.82
#2024-02-12| 7176.66
#2024-02-13| 7068.63
#2024-02-14| 7149.16
#2024-02-15| 7153.61
#2024-02-16| 7095.54
#2024-02-19| 7084.94
#2024-02-20| 7017.73
#2024-02-21| 6970.90
#2024-02-22| 7224.40
#2024-02-23| 7209.65
#2024-02-26| 7189.24
#2024-02-27| 7206.50
#2024-02-28| 7154.25
#2024-02-29| 7225.56
#2024-03-01| 7324.87
#2024-03-04| 7333.89
#2024-03-05| 7196.84
#2024-03-06| 7258.57
#2024-03-07| 7392.17
#2024-03-08| 7308.71
#2024-03-11| 7263.81
#2024-03-12| 7415.55
#2024-03-13| 7367.16
#2024-03-14| 7362.61
#2024-03-15| 7257.20
#2024-03-18| 7335.28
#2024-03-19| 7350.63
#2024-03-20| 7425.79
#2024-03-21| 7471.77
#2024-03-22| 7496.95
#2024-03-25| 7463.58
#2024-03-26| 7428.94
#2024-03-27| 7432.48
#2024-03-28| 7415.90
#2024-03-29| 7422.81
#2024-04-01| 7446.36
#2024-04-02| 7407.43
#2024-04-03| 7419.32
#2024-04-04| 7325.38
#2024-04-05| 7406.17
#2024-04-08| 7398.50
#2024-04-09| 7419.63
#2024-04-10| 7382.72
#2024-04-11| 7509.46
#2024-04-12| 7404.24
#2024-04-15| 7260.19
#2024-04-16| 7241.59
#2024-04-17| 7150.86
#2024-04-18| 7121.19
#2024-04-19| 6905.84
#2024-04-22| 6977.92
#2024-04-23| 7108.26
#2024-04-24| 7148.07
#2024-04-25| 7078.70
#2024-04-26| 7262.65
#2024-04-29| 7252.70
#2024-04-30| 7119.10
#2024-05-01| 7075.14
#2024-05-02| 7171.40
#2024-05-03| 7340.51
#2024-05-06| 7444.38
#2024-05-07| 7441.25
#2024-05-08| 7428.61
#2024-05-09| 7425.65
#2024-05-10| 7442.31
#2024-05-13| 7471.97
#2024-05-14| 7533.64
#2024-05-15| 7684.73
#2024-05-16| 7689.39
#2024-05-17| 7668.42
#2024-05-20| 7742.56
#2024-05-21| 7750.44
#2024-05-22| 7755.09
#2024-05-23| 7783.42
#2024-05-24| 7847.09
#2024-05-27| 7860.32
#2024-05-28| 7939.64
#2024-05-29| 7892.82
#2024-05-30| 7714.13
#2024-05-31| 7691.15
#2024-06-03| 7775.56
#2024-06-04| 7792.83
#2024-06-05| 7976.76
#2024-06-06| 7982.14
#2024-06-07| 7976.46
#2024-06-10| 8002.84
#2024-06-11| 8096.90
#2024-06-12| 8268.22
#2024-06-13| 8324.17
#2024-06-14| 8353.70
#2024-06-17| 8422.42
#2024-06-18| 8457.82
#2024-06-19| 8476.05
#2024-06-20| 8392.70
#2024-06-21| 8335.46
#2024-06-24| 8204.91
#2024-06-25| 8335.89
#2024-06-26| 8370.34
#2024-06-27| 8381.15
#2024-06-28| 8338.83
#2024-07-01| 8412.35
#2024-07-02| 8453.63
#2024-07-03| 8567.65
#2024-07-04| 8586.19
#2024-07-05| 8663.74
#2024-07-08| 8703.16
#2024-07-09| 8701.14
#2024-07-10| 8813.89
#2024-07-11| 8636.63
#2024-07-12| 8665.54
#2024-07-15| 8687.61
#2024-07-16| 8653.82
#2024-07-17| 8361.91
#2024-07-18| 8309.62
#2024-07-19| 8220.55
#2024-07-22| 8344.28
#2024-07-23| 8363.15
#2024-07-24| 8045.63
#2024-07-25| 7929.48
#2024-07-26| 7982.55
#2024-07-29| 7977.99
#2024-07-30| 7851.07
#2024-07-31| 8101.12
#2024-08-01| 7920.45
#2024-08-02| 7711.95
#2024-08-05| 7398.32
#2024-08-06| 7510.27
#2024-08-07| 7475.04
#2024-08-08| 7667.70
#2024-08-09| 7740.65
#2024-08-12| 7788.13
#2024-08-13| 7985.61
#2024-08-14| 8016.83
#2024-08-15| 8172.63
#2024-08-16| 8216.32
#2024-08-19| 8325.13
#2024-08-20| 8312.74
#2024-08-21| 8339.82
#2024-08-22| 8200.63
#2024-08-23| 8303.05
#2024-08-26| 8237.26
#2024-08-27| 8257.10
#2024-08-28| 8174.74
#2024-08-29| 8136.06
#2024-08-30| 8211.01
#2024-09-02| 8208.21
#2024-09-03| 7907.01
#2024-09-04| 7828.59
#2024-09-05| 7837.05
#2024-09-06| 7665.79
#2024-09-09| 7723.19
#2024-09-10| 7784.17
#2024-09-11| 7977.13
#2024-09-12| 8087.14
#2024-09-13| 8136.39
#2024-09-16| 8094.86
#2024-09-17| 8102.98
#2024-09-18| 8066.52
#2024-09-19| 8296.65
#2024-09-20| 8272.39
#2024-09-23| 8268.87
#2024-09-24| 8333.95
#2024-09-25| 8371.55
#2024-09-26| 8464.47
#2024-09-27| 8437.47
#2024-09-30| 8452.10
#2024-10-01| 8304.15
#2024-10-02| 8338.97
#2024-10-03| 8376.58
#2024-10-04| 8461.91
#2024-10-07| 8408.16
#2024-10-08| 8509.84
#2024-10-09| 8568.70
#2024-10-10| 8576.03
#2024-10-11| 8600.64
#2024-10-14| 8689.69
#2024-10-15| 8563.77
#2024-10-16| 8548.08
#2024-10-17| 8557.73
#2024-10-18| 8623.52
#2024-10-21| 8674.60
#2024-10-22| 8687.64
#2024-10-23| 8554.42
#2024-10-24| 8571.17
#2024-10-25| 8626.58
#2024-10-28| 8634.93
#2024-10-29| 8724.77
#2024-10-30| 8658.57
#2024-10-31| 8394.57
#2024-11-01| 8427.30
#2024-11-04| 8412.86
#2024-11-05| 8531.20
#2024-11-06| 8707.88
#2024-11-07| 8884.67
#2024-11-08| 8861.10
#2024-11-11| 8808.19
#2024-11-12| 8821.81
#2024-11-13| 8772.70
#2024-11-14| 8751.97
#2024-11-15| 8562.15
#2024-11-18| 8578.92
#2024-11-19| 8695.88
#2024-11-20| 8668.99
#2024-11-21| 8673.83
#2024-11-22| 8663.12
#2024-11-25| 8667.38
#2024-11-26| 8709.30
#2024-11-27| 8632.76
#2024-11-28| 8631.75
#2024-11-29| 8703.01
#2024-12-02| 8805.90
#2024-12-03| 8883.66
#2024-12-04| 9032.82
#2024-12-05| 9011.95
#2024-12-06| 9050.38
#2024-12-09| 9015.19
#2024-12-10| 8959.84
#2024-12-11| 9104.61
#2024-12-12| 9070.80
#2024-12-13| 9080.83
#2024-12-16| 9182.14
#2024-12-17| 9142.78
#2024-12-18| 8900.59
#2024-12-19| 8872.80
#2024-12-20| 8969.21
#2024-12-23| 9083.39
#2024-12-24| 9162.43
#2024-12-25| 9165.04
#2024-12-26| 9166.42
#2024-12-27| 9058.75
#2024-12-30| 8964.18
#2024-12-31| 8876.38
#2025-01-01| 8876.42
#2025-01-02| 8876.71
#2025-01-03| 9003.81
#2025-01-06| 9172.21
#2025-01-07| 8994.11
#2025-01-08| 8964.82
#2025-01-09| 8958.73
#2025-01-10| 8809.17
#2025-01-13| 8716.22
#2025-01-14| 8706.46
#2025-01-15| 8889.39
#2025-01-16| 8824.37
#2025-01-17| 8944.00
#2025-01-20| 8963.54
#2025-01-21| 9005.90
#2025-01-22| 9176.16
#2025-01-23| 9183.76
#2025-01-24| 9142.52
#2025-01-27| 8755.36
#2025-01-28| 9001.18
#2025-01-29| 8949.73
#2025-01-30| 8950.12
#2025-01-31| 8919.20
#2025-02-03| 8760.08
#2025-02-04| 8908.32
#2025-02-05| 8959.41
#2025-02-06| 9015.08
#2025-02-07| 8933.49
#2025-02-10| 9030.92
#2025-02-11| 9034.72
#2025-02-12| 9033.05
#2025-02-13| 9164.49
#2025-02-14| 9218.01
#2025-02-17| 9235.89
#2025-02-18| 9256.50
#2025-02-19| 9249.15
#2025-02-20| 9214.90
#2025-02-21| 9043.04
#2025-02-24| 8918.47
#2025-02-25| 8766.16
#2025-02-26| 8836.12
#2025-02-27| 8545.37
#2025-02-28| 8633.59
#2025-03-03| 8401.29
#2025-03-04| 8391.12
#2025-03-05| 8535.68
#2025-03-06| 8353.29
#2025-03-07| 8419.38
#2025-03-10| 8076.71
#2025-03-11| 8048.28
#2025-03-12| 8168.26
#2025-03-13| 8003.48
#2025-03-14| 8220.94
#2025-03-17| 8241.03
#2025-03-18| 8125.42
#2025-03-19| 8217.05
#2025-03-20| 8195.77
#2025-03-21| 8224.65
#2025-03-24| 8365.51
#2025-03-25| 8403.23
#2025-03-26| 8207.62
#2025-03-27| 8122.26
#2025-03-28| 7907.12
#2025-03-31| 7852.20
#2025-04-01| 7953.35
#2025-04-02| 7992.15
#2025-04-03| 7502.81
#2025-04-04| 7120.81
#2025-04-07| 7032.81
#2025-04-08| 6919.13
#2025-04-09| 7682.80
#2025-04-10| 7459.21
#2025-04-11| 7619.64
#2025-04-14| 7666.91
#2025-04-15| 7686.04
#2025-04-16| 7429.22
#2025-04-17| 7389.06
#2025-04-18| 7392.06
#2025-04-21| 7225.34
#2025-04-22| 7364.42
#2025-04-23| 7602.12
#2025-04-24| 7815.45
#2025-04-25| 7947.57
#2025-04-28| 7937.13
#2025-04-29| 7974.94
#2025-04-30| 7987.85
#2025-05-01| 8134.05
#2025-05-02| 8292.20
#2025-05-05| 8255.10
#2025-05-06| 8197.69
#2025-05-07| 8204.95
#2025-05-08| 8279.61
#2025-05-09| 8282.87
#2025-05-12| 8644.81
#2025-05-13| 8803.30
#2025-05-14| 8922.15
#2025-05-15| 8889.33
#2025-05-16| 8902.98
#2025-05-19| 8891.30
#2025-05-20| 8851.87
#2025-05-21| 8770.47
#2025-05-22| 8782.27
#2025-05-23| 8685.08
#2025-05-26| 8691.41
#2025-05-27| 8874.24
#2025-05-28| 8845.96
#2025-05-29| 8893.94
#2025-05-30| 8857.90
#2025-06-02| 8909.81
#2025-06-03| 8990.81
#2025-06-04| 9062.44
#2025-06-05| 9048.07
#2025-06-06| 9129.35
#2025-06-09| 9165.05
#2025-06-10| 9224.66
#2025-06-11| 9214.76
#2025-06-12| 9258.79
#2025-06-13| 9125.82
#2025-06-16| 9262.62
#2025-06-17| 9218.03
#2025-06-18| 9230.18
#2025-06-19| 9199.37
#2025-06-20| 9162.28
#2025-06-23| 9214.47
#2025-06-24| 9386.28
#2025-06-25| 9483.95
#2025-06-26| 9567.46
#2025-06-27| 9612.16
#2025-06-30| 9663.50
#2025-07-01| 9569.68
#2025-07-02| 9663.01
#2025-07-03| 9772.73
#2025-07-04| 9762.21
#2025-07-07| 9692.20
#2025-07-08| 9714.25
#2025-07-09| 9805.94
#2025-07-10| 9795.43
#2025-07-11| 9771.90
#2025-07-14| 9767.16
#2025-07-15| 9863.28
#2025-07-16| 9875.57
#2025-07-17| 9949.84
#2025-07-18| 9963.82
#2025-07-21|10000.99
#2025-07-22| 9902.91
#2025-07-23| 9980.07
#2025-07-24|10037.67
#2025-07-25|10045.63
#2025-07-28|10099.39
#2025-07-29|10064.74
#2025-07-30|10100.63
#2025-07-31|10122.36
#2025-08-01| 9908.78
#2025-08-04|10117.44
#2025-08-05|10062.83
#2025-08-06|10166.65
#2025-08-07|10225.26
#2025-08-08|10320.73
#2025-08-11|10279.78
#2025-08-12|10404.14
#2025-08-13|10412.26
#2025-08-14|10392.21
#2025-08-15|10354.37
#2025-08-18|10345.90
#2025-08-19|10179.47
#2025-08-20|10078.78
#2025-08-21|10046.33
#2025-08-22|10195.79
#2025-08-25|10225.17
#2025-08-26|10254.60
#2025-08-27|10289.89
#2025-08-28|10357.35
#2025-08-29|10224.82
#2025-09-01|10216.67
#2025-09-02|10120.24
#2025-09-03|10255.75
#2025-09-04|10316.09
#2025-09-05|10349.90
#2025-09-08|10420.16
#2025-09-09|10477.69
#2025-09-10|10607.62
#2025-09-11|10631.57
#2025-09-12|10701.70
#2025-09-15|10818.47
#2025-09-16|10814.90
#2025-09-17|10764.93
#2025-09-18|10912.00
#2025-09-19|10998.89
#2025-09-22|11127.51
#2025-09-23|11039.33
#2025-09-24|10978.05
#2025-09-25|10943.84
#2025-09-26|10923.62
#2025-09-29|10975.07
#2025-09-30|11035.97
#2025-10-01|11092.04
#2025-10-02|11191.14
#2025-10-03|11181.20
#2025-10-06|11267.98
#2025-10-07|11198.25
#2025-10-08|11298.19
#2025-10-09|11300.13
#2025-10-10|10921.22
#2025-10-13|11129.57
#2025-10-14|10985.27
#2025-10-15|11114.31
#2025-10-16|11133.70
#2025-10-17|11136.12
#2025-10-20|11298.50
#2025-10-21|11259.98
#2025-10-22|11179.31
#2025-10-23|11262.88
#2025-10-24|11432.54
#2025-10-27|11683.83
#2025-10-28|11790.92
#2025-10-29|11929.38
#2025-10-30|11769.36
#2025-10-31|11733.93
#2025-11-03|11773.74
#2025-11-04|11520.79
#2025-11-05|11524.85
#2025-11-06|11359.96
#2025-11-07|11282.30
#2025-11-10|11574.06
#2025-11-11|11513.95
#2025-11-12|11497.79
#2025-11-13|11258.14
#2025-11-14|11252.61
#2025-11-17|11170.03
#2025-11-18|10984.47
#2025-11-19|11068.18
#2025-11-20|10890.83
#2025-11-21|10867.14
#2025-11-24|11162.03
#2025-11-25|11222.07
#2025-11-26|11333.38
#2025-11-27|11338.95
#2025-11-28|11392.55
#2025-12-01|11359.47
#2025-12-02|11445.72
#2025-12-03|11451.89
#2025-12-04|11504.48
#2025-12-05|11566.30
#2025-12-08|11617.09
#2025-12-09|11623.65
#2025-12-10|11644.54
#2025-12-11|11558.20
#2025-12-12|11326.01
#2025-12-15|11209.76
#2025-12-16|11203.81
#2025-12-17|10993.25
#2025-12-18|11133.66
#2025-12-19|11310.60
#2025-12-22|11391.63
#2025-12-23|11478.95
#2025-12-24|11503.80