Table Data - Nasdaq Italy Technology Total Return Index
| Title | Nasdaq Italy Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQIT10T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQIT10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 5804.09 |
| 2001-04-02 | 5696.76 |
| 2001-04-03 | 5412.08 |
| 2001-04-04 | 5508.57 |
| 2001-04-05 | 5697.86 |
| 2001-04-06 | 5694.13 |
| 2001-04-09 | 5748.19 |
| 2001-04-10 | 5810.32 |
| 2001-04-11 | 5772.32 |
| 2001-04-12 | 5822.61 |
| 2001-04-13 | . |
| 2001-04-16 | 5762.66 |
| 2001-04-17 | 5671.13 |
| 2001-04-18 | 5901.17 |
| 2001-04-19 | 5956.18 |
| 2001-04-20 | 6056.14 |
| 2001-04-23 | 5590.25 |
| 2001-04-24 | 5567.51 |
| 2001-04-25 | 5522.09 |
| 2001-04-26 | 5629.71 |
| 2001-04-27 | 5543.26 |
| 2001-04-30 | 5625.88 |
| 2001-05-01 | 5655.70 |
| 2001-05-02 | 5643.21 |
| 2001-05-03 | 5534.66 |
| 2001-05-04 | 5518.40 |
| 2001-05-07 | 5484.32 |
| 2001-05-08 | 5511.98 |
| 2001-05-09 | 5528.47 |
| 2001-05-10 | 5446.14 |
| 2001-05-11 | 5387.16 |
| 2001-05-14 | 5338.58 |
| 2001-05-15 | 5342.04 |
| 2001-05-16 | 5340.89 |
| 2001-05-17 | 5242.99 |
| 2001-05-18 | 5108.13 |
| 2001-05-21 | 5134.48 |
| 2001-05-22 | 5254.92 |
| 2001-05-23 | 5139.65 |
| 2001-05-24 | 5176.37 |
| 2001-05-25 | 5157.44 |
| 2001-05-28 | . |
| 2001-05-29 | 5080.11 |
| 2001-05-30 | 4877.48 |
| 2001-05-31 | 5122.47 |
| 2001-06-01 | 4912.65 |
| 2001-06-04 | 4840.42 |
| 2001-06-05 | 4810.62 |
| 2001-06-06 | 4810.77 |
| 2001-06-07 | 4860.61 |
| 2001-06-08 | 4823.71 |
| 2001-06-11 | 4733.72 |
| 2001-06-12 | 4662.46 |
| 2001-06-13 | 4689.11 |
| 2001-06-14 | 4531.45 |
| 2001-06-15 | 4546.17 |
| 2001-06-18 | 4367.41 |
| 2001-06-19 | 4567.86 |
| 2001-06-20 | 4498.93 |
| 2001-06-21 | 4513.72 |
| 2001-06-22 | 4382.94 |
| 2001-06-25 | 4362.46 |
| 2001-06-26 | 4268.98 |
| 2001-06-27 | 4191.70 |
| 2001-06-28 | 4221.08 |
| 2001-06-29 | 4176.12 |
| 2001-07-02 | 4113.07 |
| 2001-07-03 | 4050.80 |
| 2001-07-04 | . |
| 2001-07-05 | 3799.73 |
| 2001-07-06 | 3744.05 |
| 2001-07-09 | 3767.23 |
| 2001-07-10 | 3736.89 |
| 2001-07-11 | 3684.63 |
| 2001-07-12 | 3774.34 |
| 2001-07-13 | 3737.83 |
| 2001-07-16 | 3755.90 |
| 2001-07-17 | 3704.67 |
| 2001-07-18 | 3716.47 |
| 2001-07-19 | 3796.73 |
| 2001-07-20 | 3734.15 |
| 2001-07-23 | 3643.48 |
| 2001-07-24 | 3620.90 |
| 2001-07-25 | 3568.34 |
| 2001-07-26 | 3535.39 |
| 2001-07-27 | 3555.85 |
| 2001-07-30 | 3648.64 |
| 2001-07-31 | 3720.61 |
| 2001-08-01 | 3945.68 |
| 2001-08-02 | 4161.10 |
| 2001-08-03 | 4160.22 |
| 2001-08-06 | 4069.30 |
| 2001-08-07 | 4033.93 |
| 2001-08-08 | 4018.85 |
| 2001-08-09 | 3940.21 |
| 2001-08-10 | 3906.43 |
| 2001-08-13 | 3932.13 |
| 2001-08-14 | 3887.07 |
| 2001-08-15 | 3946.42 |
| 2001-08-16 | 3812.32 |
| 2001-08-17 | 3739.41 |
| 2001-08-20 | 3716.88 |
| 2001-08-21 | 3865.84 |
| 2001-08-22 | 3744.19 |
| 2001-08-23 | 3594.76 |
| 2001-08-24 | 3756.52 |
| 2001-08-27 | 3682.94 |
| 2001-08-28 | 3563.58 |
| 2001-08-29 | 3574.73 |
| 2001-08-30 | 3317.57 |
| 2001-08-31 | 3261.41 |
| 2001-09-03 | . |
| 2001-09-04 | 3201.63 |
| 2001-09-05 | 3054.33 |
| 2001-09-06 | 2964.19 |
| 2001-09-07 | 3017.39 |
| 2001-09-10 | 2880.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 2416.42 |
| 2001-09-18 | 2482.90 |
| 2001-09-19 | 2494.08 |
| 2001-09-20 | 2376.64 |
| 2001-09-21 | 2256.43 |
| 2001-09-24 | 2439.70 |
| 2001-09-25 | 2491.16 |
| 2001-09-26 | 2480.35 |
| 2001-09-27 | 2596.13 |
| 2001-09-28 | 2728.86 |
| 2001-10-01 | 2590.56 |
| 2001-10-02 | 2656.48 |
| 2001-10-03 | 2659.72 |
| 2001-10-04 | 2948.74 |
| 2001-10-05 | 2846.40 |
| 2001-10-08 | 2900.65 |
| 2001-10-09 | 2837.28 |
| 2001-10-10 | 2962.20 |
| 2001-10-11 | 3187.15 |
| 2001-10-12 | 3100.83 |
| 2001-10-15 | 3026.39 |
| 2001-10-16 | 3129.69 |
| 2001-10-17 | 3178.93 |
| 2001-10-18 | 3133.09 |
| 2001-10-19 | 3073.09 |
| 2001-10-22 | 3138.21 |
| 2001-10-23 | 3236.01 |
| 2001-10-24 | 3269.60 |
| 2001-10-25 | 3182.87 |
| 2001-10-26 | 3293.57 |
| 2001-10-29 | 3352.73 |
| 2001-10-30 | 3141.44 |
| 2001-10-31 | 3202.33 |
| 2001-11-01 | 3214.16 |
| 2001-11-02 | 3157.26 |
| 2001-11-05 | 3212.52 |
| 2001-11-06 | 3227.45 |
| 2001-11-07 | 3458.34 |
| 2001-11-08 | 3559.04 |
| 2001-11-09 | 3483.96 |
| 2001-11-12 | 3357.90 |
| 2001-11-13 | 3492.58 |
| 2001-11-14 | 3594.21 |
| 2001-11-15 | 3700.23 |
| 2001-11-16 | 3830.45 |
| 2001-11-19 | 4187.05 |
| 2001-11-20 | 4111.74 |
| 2001-11-21 | 4100.17 |
| 2001-11-22 | . |
| 2001-11-23 | 4194.14 |
| 2001-11-26 | 4273.10 |
| 2001-11-27 | 4011.88 |
| 2001-11-28 | 3989.90 |
| 2001-11-29 | 4092.21 |
| 2001-11-30 | 4136.82 |
| 2001-12-03 | 4047.17 |
| 2001-12-04 | 4135.10 |
| 2001-12-05 | 4288.31 |
| 2001-12-06 | 4309.43 |
| 2001-12-07 | 4289.04 |
| 2001-12-10 | 4229.81 |
| 2001-12-11 | 4240.63 |
| 2001-12-12 | 4142.69 |
| 2001-12-13 | 3983.81 |
| 2001-12-14 | 3919.47 |
| 2001-12-17 | 4197.82 |
| 2001-12-18 | 4103.68 |
| 2001-12-19 | 3946.31 |
| 2001-12-20 | 3810.10 |
| 2001-12-21 | 3813.00 |
| 2001-12-24 | 3774.75 |
| 2001-12-25 | . |
| 2001-12-26 | 3778.18 |
| 2001-12-27 | 3914.78 |
| 2001-12-28 | 3850.54 |
| 2001-12-31 | 3888.09 |
| 2002-01-01 | . |
| 2002-01-02 | 3961.68 |
| 2002-01-03 | 4108.69 |
| 2002-01-04 | 4045.27 |
| 2002-01-07 | 3975.41 |
| 2002-01-08 | 3968.26 |
| 2002-01-09 | 3962.36 |
| 2002-01-10 | 3850.59 |
| 2002-01-11 | 3852.46 |
| 2002-01-14 | 3695.84 |
| 2002-01-15 | 3792.33 |
| 2002-01-16 | 3610.84 |
| 2002-01-17 | 3618.70 |
| 2002-01-18 | 3592.42 |
| 2002-01-21 | . |
| 2002-01-22 | 3548.98 |
| 2002-01-23 | 3535.77 |
| 2002-01-24 | 3601.82 |
| 2002-01-25 | 3516.98 |
| 2002-01-28 | 3525.65 |
| 2002-01-29 | 3463.44 |
| 2002-01-30 | 3429.05 |
| 2002-01-31 | 3416.47 |
| 2002-02-01 | 3387.39 |
| 2002-02-04 | 3337.45 |
| 2002-02-05 | 3333.53 |
| 2002-02-06 | 3268.65 |
| 2002-02-07 | 3311.20 |
| 2002-02-08 | 3355.05 |
| 2002-02-11 | 3401.65 |
| 2002-02-12 | 3310.40 |
| 2002-02-13 | 3301.71 |
| 2002-02-14 | 3309.30 |
| 2002-02-15 | 3275.50 |
| 2002-02-18 | . |
| 2002-02-19 | 3183.81 |
| 2002-02-20 | 3189.03 |
| 2002-02-21 | 3199.11 |
| 2002-02-22 | 3282.59 |
| 2002-02-25 | 3340.37 |
| 2002-02-26 | 3330.42 |
| 2002-02-27 | 3501.88 |
| 2002-02-28 | 3531.66 |
| 2002-03-01 | 3585.28 |
| 2002-03-04 | 3809.07 |
| 2002-03-05 | 3774.28 |
| 2002-03-06 | 3821.36 |
| 2002-03-07 | 3878.87 |
| 2002-03-08 | 3852.61 |
| 2002-03-11 | 3722.88 |
| 2002-03-12 | 3586.92 |
| 2002-03-13 | 3668.45 |
| 2002-03-14 | 3714.64 |
| 2002-03-15 | 3740.99 |
| 2002-03-18 | 3755.10 |
| 2002-03-19 | 3822.88 |
| 2002-03-20 | 3793.67 |
| 2002-03-21 | 3794.47 |
| 2002-03-22 | 3762.27 |
| 2002-03-25 | 3673.41 |
| 2002-03-26 | 3726.94 |
| 2002-03-27 | 3709.39 |
| 2002-03-28 | 3687.41 |
| 2002-03-29 | . |
| 2002-04-01 | 3717.84 |
| 2002-04-02 | 3622.69 |
| 2002-04-03 | 3599.18 |
| 2002-04-04 | 3568.42 |
| 2002-04-05 | 3516.85 |
| 2002-04-08 | 3318.02 |
| 2002-04-09 | 3342.39 |
| 2002-04-10 | 3457.81 |
| 2002-04-11 | 3362.90 |
| 2002-04-12 | 3354.73 |
| 2002-04-15 | 3398.88 |
| 2002-04-16 | 3560.52 |
| 2002-04-17 | 3571.51 |
| 2002-04-18 | 3547.56 |
| 2002-04-19 | 3556.64 |
| 2002-04-22 | 3488.13 |
| 2002-04-23 | 3509.31 |
| 2002-04-24 | 3513.40 |
| 2002-04-25 | 3460.81 |
| 2002-04-26 | 3462.11 |
| 2002-04-29 | 3447.36 |
| 2002-04-30 | 3460.15 |
| 2002-05-01 | 3479.73 |
| 2002-05-02 | 3373.50 |
| 2002-05-03 | 3319.75 |
| 2002-05-06 | 3325.44 |
| 2002-05-07 | 3337.90 |
| 2002-05-08 | 3504.85 |
| 2002-05-09 | 3435.82 |
| 2002-05-10 | 3398.42 |
| 2002-05-13 | 3451.06 |
| 2002-05-14 | 3543.44 |
| 2002-05-15 | 3622.52 |
| 2002-05-16 | 3657.21 |
| 2002-05-17 | 3648.85 |
| 2002-05-20 | 3571.20 |
| 2002-05-21 | 3538.19 |
| 2002-05-22 | 3493.24 |
| 2002-05-23 | 3412.69 |
| 2002-05-24 | 3395.69 |
| 2002-05-27 | . |
| 2002-05-28 | 3400.92 |
| 2002-05-29 | 3389.68 |
| 2002-05-30 | 3433.81 |
| 2002-05-31 | 3527.23 |
| 2002-06-03 | 3423.01 |
| 2002-06-04 | 3385.16 |
| 2002-06-05 | 3370.99 |
| 2002-06-06 | 3317.32 |
| 2002-06-07 | 3211.62 |
| 2002-06-10 | 3284.00 |
| 2002-06-11 | 3409.65 |
| 2002-06-12 | 3244.19 |
| 2002-06-13 | 3119.85 |
| 2002-06-14 | 3038.02 |
| 2002-06-17 | 3151.93 |
| 2002-06-18 | 3150.55 |
| 2002-06-19 | 3123.28 |
| 2002-06-20 | 2998.35 |
| 2002-06-21 | 2980.44 |
| 2002-06-24 | 2969.28 |
| 2002-06-25 | 3003.15 |
| 2002-06-26 | 3018.45 |
| 2002-06-27 | 2936.78 |
| 2002-06-28 | 3008.05 |
| 2002-07-01 | 2986.33 |
| 2002-07-02 | 2846.71 |
| 2002-07-03 | 2703.67 |
| 2002-07-04 | . |
| 2002-07-05 | 2863.40 |
| 2002-07-08 | 2855.46 |
| 2002-07-09 | 2882.22 |
| 2002-07-10 | 2787.55 |
| 2002-07-11 | 2722.55 |
| 2002-07-12 | 2698.95 |
| 2002-07-15 | 2618.85 |
| 2002-07-16 | 2652.63 |
| 2002-07-17 | 2742.14 |
| 2002-07-18 | 2788.80 |
| 2002-07-19 | 2714.35 |
| 2002-07-22 | 2615.02 |
| 2002-07-23 | 2594.96 |
| 2002-07-24 | 2616.94 |
| 2002-07-25 | 2614.99 |
| 2002-07-26 | 2571.96 |
| 2002-07-29 | 2638.51 |
| 2002-07-30 | 2837.24 |
| 2002-07-31 | 2814.52 |
| 2002-08-01 | 2750.64 |
| 2002-08-02 | 2736.73 |
| 2002-08-05 | 2596.87 |
| 2002-08-06 | 2680.43 |
| 2002-08-07 | 2615.18 |
| 2002-08-08 | 2690.76 |
| 2002-08-09 | 2683.54 |
| 2002-08-12 | 2657.24 |
| 2002-08-13 | 2690.13 |
| 2002-08-14 | 2592.36 |
| 2002-08-15 | 2572.92 |
| 2002-08-16 | 2632.69 |
| 2002-08-19 | 2695.21 |
| 2002-08-20 | 2684.14 |
| 2002-08-21 | 2744.04 |
| 2002-08-22 | 2834.41 |
| 2002-08-23 | 2764.97 |
| 2002-08-26 | 2761.08 |
| 2002-08-27 | 2823.55 |
| 2002-08-28 | 2726.72 |
| 2002-08-29 | 2608.69 |
| 2002-08-30 | 2571.24 |
| 2002-09-02 | . |
| 2002-09-03 | 2474.52 |
| 2002-09-04 | 2541.87 |
| 2002-09-05 | 2478.97 |
| 2002-09-06 | 2508.45 |
| 2002-09-09 | 2398.92 |
| 2002-09-10 | 2420.40 |
| 2002-09-11 | 2463.70 |
| 2002-09-12 | 2366.08 |
| 2002-09-13 | 2335.05 |
| 2002-09-16 | 2307.45 |
| 2002-09-17 | 2296.88 |
| 2002-09-18 | 2270.38 |
| 2002-09-19 | 2249.38 |
| 2002-09-20 | 2268.63 |
| 2002-09-23 | 2159.41 |
| 2002-09-24 | 2142.87 |
| 2002-09-25 | 2185.79 |
| 2002-09-26 | 2289.79 |
| 2002-09-27 | 2277.28 |
| 2002-09-30 | 2162.84 |
| 2002-10-01 | 2188.79 |
| 2002-10-02 | 2229.87 |
| 2002-10-03 | 2193.51 |
| 2002-10-04 | 2157.00 |
| 2002-10-07 | 2127.61 |
| 2002-10-08 | 2076.15 |
| 2002-10-09 | 2011.18 |
| 2002-10-10 | 2128.14 |
| 2002-10-11 | 2203.01 |
| 2002-10-14 | 2178.52 |
| 2002-10-15 | 2272.20 |
| 2002-10-16 | 2242.83 |
| 2002-10-17 | 2303.17 |
| 2002-10-18 | 2325.79 |
| 2002-10-21 | 2395.21 |
| 2002-10-22 | 2483.03 |
| 2002-10-23 | 2452.61 |
| 2002-10-24 | 2505.65 |
| 2002-10-25 | 2471.13 |
| 2002-10-28 | 2544.65 |
| 2002-10-29 | 2413.84 |
| 2002-10-30 | 2536.43 |
| 2002-10-31 | 2585.07 |
| 2002-11-01 | 2566.47 |
| 2002-11-04 | 2756.58 |
| 2002-11-05 | 2798.85 |
| 2002-11-06 | 2749.58 |
| 2002-11-07 | 2589.44 |
| 2002-11-08 | 2551.03 |
| 2002-11-11 | 2430.12 |
| 2002-11-12 | 2529.62 |
| 2002-11-13 | 2552.21 |
| 2002-11-14 | 2620.26 |
| 2002-11-15 | 2637.27 |
| 2002-11-18 | 2641.89 |
| 2002-11-19 | 2665.00 |
| 2002-11-20 | 2678.17 |
| 2002-11-21 | 2787.18 |
| 2002-11-22 | 2765.56 |
| 2002-11-25 | 2794.93 |
| 2002-11-26 | 2746.79 |
| 2002-11-27 | 2896.97 |
| 2002-11-28 | . |
| 2002-11-29 | 3097.12 |
| 2002-12-02 | 3052.00 |
| 2002-12-03 | 2922.25 |
| 2002-12-04 | 2938.80 |
| 2002-12-05 | 2856.28 |
| 2002-12-06 | 2831.78 |
| 2002-12-09 | 2709.03 |
| 2002-12-10 | 2749.38 |
| 2002-12-11 | 2779.36 |
| 2002-12-12 | 2737.38 |
| 2002-12-13 | 2739.47 |
| 2002-12-16 | 2826.37 |
| 2002-12-17 | 2812.72 |
| 2002-12-18 | 2672.05 |
| 2002-12-19 | 2578.15 |
| 2002-12-20 | 2591.76 |
| 2002-12-23 | 2547.54 |
| 2002-12-24 | 2558.21 |
| 2002-12-25 | . |
| 2002-12-26 | 2564.66 |
| 2002-12-27 | 2472.78 |
| 2002-12-30 | 2496.70 |
| 2002-12-31 | 2506.50 |
| 2003-01-01 | . |
| 2003-01-02 | 2621.06 |
| 2003-01-03 | 2654.42 |
| 2003-01-06 | 2721.22 |
| 2003-01-07 | 2666.87 |
| 2003-01-08 | 2621.95 |
| 2003-01-09 | 2729.09 |
| 2003-01-10 | 2738.56 |
| 2003-01-13 | 2743.18 |
| 2003-01-14 | 2806.05 |
| 2003-01-15 | 2759.92 |
| 2003-01-16 | 2755.63 |
| 2003-01-17 | 2621.19 |
| 2003-01-20 | . |
| 2003-01-21 | 2562.36 |
| 2003-01-22 | 2532.85 |
| 2003-01-23 | 2594.55 |
| 2003-01-24 | 2579.12 |
| 2003-01-27 | 2527.13 |
| 2003-01-28 | 2544.78 |
| 2003-01-29 | 2509.20 |
| 2003-01-30 | 2522.73 |
| 2003-01-31 | 2516.36 |
| 2003-02-03 | 2621.69 |
| 2003-02-04 | 2534.39 |
| 2003-02-05 | 2609.15 |
| 2003-02-06 | 2607.65 |
| 2003-02-07 | 2562.91 |
| 2003-02-10 | 2497.09 |
| 2003-02-11 | 2543.41 |
| 2003-02-12 | 2518.17 |
| 2003-02-13 | 2518.53 |
| 2003-02-14 | 2493.28 |
| 2003-02-17 | . |
| 2003-02-18 | 2549.32 |
| 2003-02-19 | 2483.92 |
| 2003-02-20 | 2491.93 |
| 2003-02-21 | 2484.53 |
| 2003-02-24 | 2434.91 |
| 2003-02-25 | 2361.12 |
| 2003-02-26 | 2371.72 |
| 2003-02-27 | 2394.65 |
| 2003-02-28 | 2438.36 |
| 2003-03-03 | 2487.19 |
| 2003-03-04 | 2438.82 |
| 2003-03-05 | 2445.74 |
| 2003-03-06 | 2473.39 |
| 2003-03-07 | 2444.26 |
| 2003-03-10 | 2401.51 |
| 2003-03-11 | 2370.79 |
| 2003-03-12 | 2205.61 |
| 2003-03-13 | 2237.86 |
| 2003-03-14 | 2297.47 |
| 2003-03-17 | 2330.53 |
| 2003-03-18 | 2324.17 |
| 2003-03-19 | 2351.75 |
| 2003-03-20 | 2362.99 |
| 2003-03-21 | 2376.19 |
| 2003-03-24 | 2286.59 |
| 2003-03-25 | 2343.02 |
| 2003-03-26 | 2332.11 |
| 2003-03-27 | 2296.05 |
| 2003-03-28 | 2276.87 |
| 2003-03-31 | 2306.85 |
| 2003-04-01 | 2240.70 |
| 2003-04-02 | 2280.28 |
| 2003-04-03 | 2266.13 |
| 2003-04-04 | 2253.54 |
| 2003-04-07 | 2328.24 |
| 2003-04-08 | 2364.94 |
| 2003-04-09 | 2382.38 |
| 2003-04-10 | 2362.46 |
| 2003-04-11 | 2360.92 |
| 2003-04-14 | 2383.76 |
| 2003-04-15 | 2367.02 |
| 2003-04-16 | 2385.70 |
| 2003-04-17 | 2421.38 |
| 2003-04-18 | . |
| 2003-04-21 | 2410.94 |
| 2003-04-22 | 2438.28 |
| 2003-04-23 | 2470.07 |
| 2003-04-24 | 2446.36 |
| 2003-04-25 | 2409.08 |
| 2003-04-28 | 2442.88 |
| 2003-04-29 | 2467.52 |
| 2003-04-30 | 2566.65 |
| 2003-05-01 | 2590.22 |
| 2003-05-02 | 2587.17 |
| 2003-05-05 | 2617.85 |
| 2003-05-06 | 2633.12 |
| 2003-05-07 | 2614.29 |
| 2003-05-08 | 2592.32 |
| 2003-05-09 | 2612.83 |
| 2003-05-12 | 2639.00 |
| 2003-05-13 | 2662.94 |
| 2003-05-14 | 2665.01 |
| 2003-05-15 | 2667.50 |
| 2003-05-16 | 2665.30 |
| 2003-05-19 | 2619.40 |
| 2003-05-20 | 2576.75 |
| 2003-05-21 | 2546.17 |
| 2003-05-22 | 2580.92 |
| 2003-05-23 | 2598.51 |
| 2003-05-26 | . |
| 2003-05-27 | 2667.81 |
| 2003-05-28 | 2671.30 |
| 2003-05-29 | 2676.82 |
| 2003-05-30 | 2708.45 |
| 2003-06-02 | 2820.10 |
| 2003-06-03 | 2762.70 |
| 2003-06-04 | 2750.08 |
| 2003-06-05 | 2768.15 |
| 2003-06-06 | 2798.67 |
| 2003-06-09 | 2770.55 |
| 2003-06-10 | 2790.81 |
| 2003-06-11 | 2773.33 |
| 2003-06-12 | 2708.05 |
| 2003-06-13 | 2716.95 |
| 2003-06-16 | 2775.90 |
| 2003-06-17 | 2766.82 |
| 2003-06-18 | 2740.80 |
| 2003-06-19 | 2710.17 |
| 2003-06-20 | 2699.77 |
| 2003-06-23 | 2636.76 |
| 2003-06-24 | 2611.61 |
| 2003-06-25 | 2637.84 |
| 2003-06-26 | 2603.35 |
| 2003-06-27 | 2620.42 |
| 2003-06-30 | 2648.61 |
| 2003-07-01 | 2600.36 |
| 2003-07-02 | 2613.47 |
| 2003-07-03 | 2636.01 |
| 2003-07-04 | . |
| 2003-07-07 | 2707.84 |
| 2003-07-08 | 2731.65 |
| 2003-07-09 | 2734.82 |
| 2003-07-10 | 2707.05 |
| 2003-07-11 | 2706.24 |
| 2003-07-14 | 2726.84 |
| 2003-07-15 | 2710.79 |
| 2003-07-16 | 2702.17 |
| 2003-07-17 | 2667.48 |
| 2003-07-18 | 2682.21 |
| 2003-07-21 | 2666.64 |
| 2003-07-22 | 2708.10 |
| 2003-07-23 | 2723.41 |
| 2003-07-24 | 2734.78 |
| 2003-07-25 | 2729.12 |
| 2003-07-28 | 2750.90 |
| 2003-07-29 | 2744.05 |
| 2003-07-30 | 2725.93 |
| 2003-07-31 | 2715.05 |
| 2003-08-01 | 2712.07 |
| 2003-08-04 | 2601.82 |
| 2003-08-05 | 2645.41 |
| 2003-08-06 | 2608.59 |
| 2003-08-07 | 2614.96 |
| 2003-08-08 | 2550.74 |
| 2003-08-11 | 2578.49 |
| 2003-08-12 | 2588.37 |
| 2003-08-13 | 2637.26 |
| 2003-08-14 | 2641.69 |
| 2003-08-15 | 2639.82 |
| 2003-08-18 | 2710.77 |
| 2003-08-19 | 2722.33 |
| 2003-08-20 | 2936.79 |
| 2003-08-21 | 2913.63 |
| 2003-08-22 | 2888.60 |
| 2003-08-25 | 2977.64 |
| 2003-08-26 | 3025.55 |
| 2003-08-27 | 2926.62 |
| 2003-08-28 | 2960.15 |
| 2003-08-29 | 2894.49 |
| 2003-09-01 | . |
| 2003-09-02 | 2858.65 |
| 2003-09-03 | 2920.82 |
| 2003-09-04 | 2888.97 |
| 2003-09-05 | 2869.73 |
| 2003-09-08 | 2952.49 |
| 2003-09-09 | 2922.52 |
| 2003-09-10 | 2847.15 |
| 2003-09-11 | 2911.23 |
| 2003-09-12 | 2952.56 |
| 2003-09-15 | 2942.34 |
| 2003-09-16 | 2996.05 |
| 2003-09-17 | 3009.46 |
| 2003-09-18 | 3109.30 |
| 2003-09-19 | 3107.73 |
| 2003-09-22 | 3045.71 |
| 2003-09-23 | 3066.38 |
| 2003-09-24 | 3072.08 |
| 2003-09-25 | 3032.55 |
| 2003-09-26 | 2942.58 |
| 2003-09-29 | 2886.50 |
| 2003-09-30 | 2911.45 |
| 2003-10-01 | 2950.98 |
| 2003-10-02 | 2937.09 |
| 2003-10-03 | 3034.46 |
| 2003-10-06 | 3043.57 |
| 2003-10-07 | 3044.11 |
| 2003-10-08 | 3089.56 |
| 2003-10-09 | 3239.15 |
| 2003-10-10 | 3180.39 |
| 2003-10-13 | 3211.07 |
| 2003-10-14 | 3268.54 |
| 2003-10-15 | 3233.20 |
| 2003-10-16 | 3259.40 |
| 2003-10-17 | 3204.94 |
| 2003-10-20 | 3220.04 |
| 2003-10-21 | 3236.99 |
| 2003-10-22 | 3189.15 |
| 2003-10-23 | 3111.32 |
| 2003-10-24 | 3137.45 |
| 2003-10-27 | 3122.46 |
| 2003-10-28 | 3146.97 |
| 2003-10-29 | 3188.28 |
| 2003-10-30 | 3134.36 |
| 2003-10-31 | 3157.59 |
| 2003-11-03 | 3192.48 |
| 2003-11-04 | 3188.58 |
| 2003-11-05 | 3138.72 |
| 2003-11-06 | 3159.08 |
| 2003-11-07 | 3233.09 |
| 2003-11-10 | 3291.58 |
| 2003-11-11 | 3247.70 |
| 2003-11-12 | 3313.17 |
| 2003-11-13 | 3337.91 |
| 2003-11-14 | 3297.27 |
| 2003-11-17 | 3237.10 |
| 2003-11-18 | 3293.39 |
| 2003-11-19 | 3254.51 |
| 2003-11-20 | 3267.67 |
| 2003-11-21 | 3256.02 |
| 2003-11-24 | 3321.77 |
| 2003-11-25 | 3319.60 |
| 2003-11-26 | 3327.01 |
| 2003-11-27 | . |
| 2003-11-28 | 3774.55 |
| 2003-12-01 | 4070.19 |
| 2003-12-02 | 3875.55 |
| 2003-12-03 | 3852.20 |
| 2003-12-04 | 3852.66 |
| 2003-12-05 | 3710.37 |
| 2003-12-08 | 3696.67 |
| 2003-12-09 | 3626.25 |
| 2003-12-10 | 3586.69 |
| 2003-12-11 | 3512.83 |
| 2003-12-12 | 3535.45 |
| 2003-12-15 | 3514.15 |
| 2003-12-16 | 3443.38 |
| 2003-12-17 | 3570.61 |
| 2003-12-18 | 3513.01 |
| 2003-12-19 | 3414.52 |
| 2003-12-22 | 3258.95 |
| 2003-12-23 | 3360.20 |
| 2003-12-24 | 3369.67 |
| 2003-12-25 | . |
| 2003-12-26 | 3368.32 |
| 2003-12-29 | 3339.68 |
| 2003-12-30 | 3365.40 |
| 2003-12-31 | 3387.69 |
| 2004-01-01 | . |
| 2004-01-02 | 3468.59 |
| 2004-01-05 | 3657.01 |
| 2004-01-06 | 3620.24 |
| 2004-01-07 | 3535.54 |
| 2004-01-08 | 3645.82 |
| 2004-01-09 | 3636.39 |
| 2004-01-12 | 3622.39 |
| 2004-01-13 | 3636.27 |
| 2004-01-14 | 3600.62 |
| 2004-01-15 | 3548.02 |
| 2004-01-16 | 3245.22 |
| 2004-01-19 | . |
| 2004-01-20 | 3276.62 |
| 2004-01-21 | 3414.65 |
| 2004-01-22 | 3356.86 |
| 2004-01-23 | 3294.34 |
| 2004-01-26 | 3199.65 |
| 2004-01-27 | 3248.69 |
| 2004-01-28 | 3258.96 |
| 2004-01-29 | 3161.05 |
| 2004-01-30 | 3190.34 |
| 2004-02-02 | 3140.35 |
| 2004-02-03 | 3064.96 |
| 2004-02-04 | 3084.36 |
| 2004-02-05 | 3070.91 |
| 2004-02-06 | 3111.65 |
| 2004-02-09 | 3238.42 |
| 2004-02-10 | 3258.48 |
| 2004-02-11 | 3278.43 |
| 2004-02-12 | 3343.52 |
| 2004-02-13 | 3351.15 |
| 2004-02-16 | . |
| 2004-02-17 | 3391.08 |
| 2004-02-18 | 3410.10 |
| 2004-02-19 | 3299.12 |
| 2004-02-20 | 3221.98 |
| 2004-02-23 | 3300.83 |
| 2004-02-24 | 3277.10 |
| 2004-02-25 | 3288.65 |
| 2004-02-26 | 3313.35 |
| 2004-02-27 | 3340.48 |
| 2004-03-01 | 3463.27 |
| 2004-03-02 | 3344.50 |
| 2004-03-03 | 3325.54 |
| 2004-03-04 | 3341.17 |
| 2004-03-05 | 3398.06 |
| 2004-03-08 | 3346.80 |
| 2004-03-09 | 3344.93 |
| 2004-03-10 | 3192.12 |
| 2004-03-11 | 3162.17 |
| 2004-03-12 | 3185.25 |
| 2004-03-15 | 3060.71 |
| 2004-03-16 | 3105.95 |
| 2004-03-17 | 3091.72 |
| 2004-03-18 | 3058.02 |
| 2004-03-19 | 3094.44 |
| 2004-03-22 | 2973.92 |
| 2004-03-23 | 2978.29 |
| 2004-03-24 | 2929.08 |
| 2004-03-25 | 2988.22 |
| 2004-03-26 | 2712.28 |
| 2004-03-29 | 2848.31 |
| 2004-03-30 | 2845.12 |
| 2004-03-31 | 2867.28 |
| 2004-04-01 | 2924.22 |
| 2004-04-02 | 2816.38 |
| 2004-04-05 | 2797.74 |
| 2004-04-06 | 2935.73 |
| 2004-04-07 | 2897.51 |
| 2004-04-08 | 2908.75 |
| 2004-04-09 | . |
| 2004-04-12 | 2900.58 |
| 2004-04-13 | 2819.64 |
| 2004-04-14 | 2818.65 |
| 2004-04-15 | 2747.15 |
| 2004-04-16 | 2717.13 |
| 2004-04-19 | 2751.13 |
| 2004-04-20 | 2706.46 |
| 2004-04-21 | 2660.53 |
| 2004-04-22 | 2698.35 |
| 2004-04-23 | 2706.83 |
| 2004-04-26 | 2722.50 |
| 2004-04-27 | 2696.45 |
| 2004-04-28 | 2617.70 |
| 2004-04-29 | 2641.90 |
| 2004-04-30 | 2620.56 |
| 2004-05-03 | 2622.79 |
| 2004-05-04 | 2584.50 |
| 2004-05-05 | 2573.27 |
| 2004-05-06 | 2507.10 |
| 2004-05-07 | 2508.18 |
| 2004-05-10 | 2386.30 |
| 2004-05-11 | 2397.12 |
| 2004-05-12 | 2332.47 |
| 2004-05-13 | 2396.90 |
| 2004-05-14 | 2074.75 |
| 2004-05-17 | 2166.20 |
| 2004-05-18 | 2127.70 |
| 2004-05-19 | 2298.79 |
| 2004-05-20 | 2274.54 |
| 2004-05-21 | 2253.07 |
| 2004-05-24 | 2204.30 |
| 2004-05-25 | 2233.20 |
| 2004-05-26 | 2240.84 |
| 2004-05-27 | 2311.62 |
| 2004-05-28 | 2284.81 |
| 2004-05-31 | . |
| 2004-06-01 | 2255.57 |
| 2004-06-02 | 2278.79 |
| 2004-06-03 | 2244.86 |
| 2004-06-04 | 2276.94 |
| 2004-06-07 | 2356.50 |
| 2004-06-08 | 2351.49 |
| 2004-06-09 | 2263.72 |
| 2004-06-10 | 2269.21 |
| 2004-06-11 | . |
| 2004-06-14 | 2245.92 |
| 2004-06-15 | 2246.72 |
| 2004-06-16 | 2242.69 |
| 2004-06-17 | 2244.81 |
| 2004-06-18 | 2266.96 |
| 2004-06-21 | 2275.59 |
| 2004-06-22 | 2278.84 |
| 2004-06-23 | 2307.45 |
| 2004-06-24 | 2317.67 |
| 2004-06-25 | 2292.54 |
| 2004-06-28 | 2336.38 |
| 2004-06-29 | 2323.17 |
| 2004-06-30 | 2322.98 |
| 2004-07-01 | 2346.48 |
| 2004-07-02 | 2325.45 |
| 2004-07-05 | . |
| 2004-07-06 | 2214.34 |
| 2004-07-07 | 2176.35 |
| 2004-07-08 | 2193.23 |
| 2004-07-09 | 2161.75 |
| 2004-07-12 | 2121.69 |
| 2004-07-13 | 2108.48 |
| 2004-07-14 | 2071.60 |
| 2004-07-15 | 2051.21 |
| 2004-07-16 | 2059.12 |
| 2004-07-19 | 1993.17 |
| 2004-07-20 | 1991.49 |
| 2004-07-21 | 1993.95 |
| 2004-07-22 | 1974.82 |
| 2004-07-23 | 1937.96 |
| 2004-07-26 | 1892.79 |
| 2004-07-27 | 1875.66 |
| 2004-07-28 | 1865.08 |
| 2004-07-29 | 1913.59 |
| 2004-07-30 | 1933.05 |
| 2004-08-02 | 1908.39 |
| 2004-08-03 | 1883.65 |
| 2004-08-04 | 1803.82 |
| 2004-08-05 | 1664.42 |
| 2004-08-06 | 1663.35 |
| 2004-08-09 | 1671.68 |
| 2004-08-10 | 1682.48 |
| 2004-08-11 | 1627.06 |
| 2004-08-12 | 1566.04 |
| 2004-08-13 | 1619.85 |
| 2004-08-16 | 1678.54 |
| 2004-08-17 | 1675.60 |
| 2004-08-18 | 1653.43 |
| 2004-08-19 | 1641.85 |
| 2004-08-20 | 1666.61 |
| 2004-08-23 | 1672.04 |
| 2004-08-24 | 1645.65 |
| 2004-08-25 | 1634.39 |
| 2004-08-26 | 1632.58 |
| 2004-08-27 | 1618.17 |
| 2004-08-30 | 1622.43 |
| 2004-08-31 | 1606.59 |
| 2004-09-01 | 1635.59 |
| 2004-09-02 | 1661.71 |
| 2004-09-03 | 1619.58 |
| 2004-09-06 | . |
| 2004-09-07 | 1613.85 |
| 2004-09-08 | 1605.81 |
| 2004-09-09 | 1604.19 |
| 2004-09-10 | 1618.03 |
| 2004-09-13 | 1614.07 |
| 2004-09-14 | 1600.21 |
| 2004-09-15 | 1781.91 |
| 2004-09-16 | 1717.00 |
| 2004-09-17 | 1686.55 |
| 2004-09-20 | 1676.88 |
| 2004-09-21 | 1818.28 |
| 2004-09-22 | 1839.32 |
| 2004-09-23 | 1891.28 |
| 2004-09-24 | 1863.62 |
| 2004-09-27 | 1834.76 |
| 2004-09-28 | 1815.74 |
| 2004-09-29 | 1912.66 |
| 2004-09-30 | 1894.05 |
| 2004-10-01 | 1921.36 |
| 2004-10-04 | 1915.95 |
| 2004-10-05 | 1910.98 |
| 2004-10-06 | 2005.92 |
| 2004-10-07 | 1996.12 |
| 2004-10-08 | 2039.92 |
| 2004-10-11 | 2040.92 |
| 2004-10-12 | 2014.94 |
| 2004-10-13 | 1989.34 |
| 2004-10-14 | 1996.69 |
| 2004-10-15 | 2011.49 |
| 2004-10-18 | 2063.17 |
| 2004-10-19 | 2058.12 |
| 2004-10-20 | 2088.12 |
| 2004-10-21 | 2105.25 |
| 2004-10-22 | 2111.28 |
| 2004-10-25 | 2104.47 |
| 2004-10-26 | 2109.58 |
| 2004-10-27 | 2130.82 |
| 2004-10-28 | 2134.04 |
| 2004-10-29 | 2136.32 |
| 2004-11-01 | 2155.27 |
| 2004-11-02 | 2135.47 |
| 2004-11-03 | 2141.16 |
| 2004-11-04 | 2134.43 |
| 2004-11-05 | 2168.36 |
| 2004-11-08 | 2166.62 |
| 2004-11-09 | 2199.61 |
| 2004-11-10 | 2233.21 |
| 2004-11-11 | 2214.15 |
| 2004-11-12 | 2213.04 |
| 2004-11-15 | 2163.13 |
| 2004-11-16 | 2138.91 |
| 2004-11-17 | 2207.57 |
| 2004-11-18 | 2177.09 |
| 2004-11-19 | 2165.18 |
| 2004-11-22 | 2138.25 |
| 2004-11-23 | 2151.97 |
| 2004-11-24 | 2166.76 |
| 2004-11-25 | . |
| 2004-11-26 | 2152.54 |
| 2004-11-29 | 2160.04 |
| 2004-11-30 | 2162.12 |
| 2004-12-01 | 2138.70 |
| 2004-12-02 | 2141.52 |
| 2004-12-03 | 2141.30 |
| 2004-12-06 | 2193.30 |
| 2004-12-07 | 2202.83 |
| 2004-12-08 | 2169.37 |
| 2004-12-09 | 2139.31 |
| 2004-12-10 | 2137.78 |
| 2004-12-13 | 2144.39 |
| 2004-12-14 | 2137.92 |
| 2004-12-15 | 2170.17 |
| 2004-12-16 | 2100.68 |
| 2004-12-17 | 2063.36 |
| 2004-12-20 | 2118.57 |
| 2004-12-21 | 2112.02 |
| 2004-12-22 | 2115.14 |
| 2004-12-23 | 2146.24 |
| 2004-12-24 | . |
| 2004-12-27 | 2180.32 |
| 2004-12-28 | 2183.91 |
| 2004-12-29 | 2144.14 |
| 2004-12-30 | 2164.50 |
| 2004-12-31 | 2158.55 |
| 2005-01-03 | 2134.09 |
| 2005-01-04 | 2115.69 |
| 2005-01-05 | 2133.23 |
| 2005-01-06 | 2134.47 |
| 2005-01-07 | 2103.48 |
| 2005-01-10 | 2092.75 |
| 2005-01-11 | 2045.21 |
| 2005-01-12 | 2069.78 |
| 2005-01-13 | 2086.50 |
| 2005-01-14 | 2028.37 |
| 2005-01-17 | . |
| 2005-01-18 | 2004.51 |
| 2005-01-19 | 2016.14 |
| 2005-01-20 | 2002.84 |
| 2005-01-21 | 2124.06 |
| 2005-01-24 | 2121.33 |
| 2005-01-25 | 2083.14 |
| 2005-01-26 | 2070.83 |
| 2005-01-27 | 2069.96 |
#2005-01-28| 2063.11
#2005-01-31| 2086.09
#2005-02-01| 2103.36
#2005-02-02| 2135.94
#2005-02-03| 2085.57
#2005-02-04| 2113.26
#2005-02-07| 2116.10
#2005-02-08| 2127.84
#2005-02-09| 2134.33
#2005-02-10| 2163.87
#2005-02-11| 2143.06
#2005-02-14| 2175.74
#2005-02-15| 2203.96
#2005-02-16| 2178.05
#2005-02-17| 2174.79
#2005-02-18| 2148.48
#2005-02-21| .
#2005-02-22| 2158.08
#2005-02-23| 2194.53
#2005-02-24| 2184.64
#2005-02-25| 2221.68
#2005-02-28| 2242.37
#2005-03-01| 2233.10
#2005-03-02| 2216.24
#2005-03-03| 2292.17
#2005-03-04| 2322.90
#2005-03-07| 2280.73
#2005-03-08| 2320.41
#2005-03-09| 2349.52
#2005-03-10| 2350.35
#2005-03-11| 2339.19
#2005-03-14| 2321.49
#2005-03-15| 2308.00
#2005-03-16| 2296.10
#2005-03-17| 2304.43
#2005-03-18| 2339.77
#2005-03-21| 2322.68
#2005-03-22| 2320.32
#2005-03-23| 2267.78
#2005-03-24| 2279.89
#2005-03-25| .
#2005-03-28| 2263.89
#2005-03-29| 2285.51
#2005-03-30| 2266.96
#2005-03-31| 2290.10
#2005-04-01| 2318.04
#2005-04-04| 2234.02
#2005-04-05| 2218.64
#2005-04-06| 2183.67
#2005-04-07| 2204.61
#2005-04-08| 2196.56
#2005-04-11| 2227.50
#2005-04-12| 2207.23
#2005-04-13| 2202.61
#2005-04-14| 2160.28
#2005-04-15| 2118.50
#2005-04-18| 2076.96
#2005-04-19| 2103.74
#2005-04-20| 2106.64
#2005-04-21| 2113.49
#2005-04-22| 2121.13
#2005-04-25| 2093.75
#2005-04-26| 2096.59
#2005-04-27| 2060.95
#2005-04-28| 2037.47
#2005-04-29| 2044.58
#2005-05-02| 2057.14
#2005-05-03| 2059.91
#2005-05-04| 2068.77
#2005-05-05| 2171.03
#2005-05-06| 2102.34
#2005-05-09| 2133.20
#2005-05-10| 2109.54
#2005-05-11| 2104.97
#2005-05-12| 2104.49
#2005-05-13| 2092.02
#2005-05-16| 2104.25
#2005-05-17| 2092.88
#2005-05-18| 2101.22
#2005-05-19| 2094.92
#2005-05-20| 2067.85
#2005-05-23| 2080.47
#2005-05-24| 2065.13
#2005-05-25| 2039.58
#2005-05-26| 2042.27
#2005-05-27| 2041.29
#2005-05-30| .
#2005-05-31| 2029.78
#2005-06-01| 2021.91
#2005-06-02| 2031.13
#2005-06-03| 2027.13
#2005-06-06| 2004.45
#2005-06-07| 2016.69
#2005-06-08| 2020.13
#2005-06-09| 1977.43
#2005-06-10| 1964.78
#2005-06-13| 1942.68
#2005-06-14| 1934.59
#2005-06-15| 1959.73
#2005-06-16| 1953.55
#2005-06-17| 1963.49
#2005-06-20| 1936.77
#2005-06-21| 1947.27
#2005-06-22| 1946.81
#2005-06-23| 1944.77
#2005-06-24| 1946.98
#2005-06-27| 1935.36
#2005-06-28| 1937.14
#2005-06-29| 1956.50
#2005-06-30| 1967.88
#2005-07-01| 1942.79
#2005-07-04| .
#2005-07-05| 1941.49
#2005-07-06| 1972.05
#2005-07-07| 1958.01
#2005-07-08| 1999.36
#2005-07-11| 2091.66
#2005-07-12| 2129.48
#2005-07-13| 2105.98
#2005-07-14| 2105.28
#2005-07-15| 2089.04
#2005-07-18| 2074.37
#2005-07-19| 2090.59
#2005-07-20| 2086.13
#2005-07-21| 2133.54
#2005-07-22| 2156.19
#2005-07-25| 2149.35
#2005-07-26| 2139.69
#2005-07-27| 2163.64
#2005-07-28| 2172.13
#2005-07-29| 2213.93
#2005-08-01| 2225.67
#2005-08-02| 2251.35
#2005-08-03| 2260.48
#2005-08-04| 2249.11
#2005-08-05| 2246.82
#2005-08-08| 2280.56
#2005-08-09| 2283.13
#2005-08-10| 2274.09
#2005-08-11| 2267.35
#2005-08-12| 2250.59
#2005-08-15| 2238.55
#2005-08-16| 2239.54
#2005-08-17| 2223.22
#2005-08-18| 2166.09
#2005-08-19| 2177.02
#2005-08-22| 2206.53
#2005-08-23| 2216.88
#2005-08-24| 2218.64
#2005-08-25| 2208.61
#2005-08-26| 2203.26
#2005-08-29| 2204.19
#2005-08-30| 2191.17
#2005-08-31| 2214.15
#2005-09-01| 2234.80
#2005-09-02| 2245.08
#2005-09-05| .
#2005-09-06| 2282.57
#2005-09-07| 2290.87
#2005-09-08| 2285.51
#2005-09-09| 2313.05
#2005-09-12| 2288.09
#2005-09-13| 2270.39
#2005-09-14| 2290.86
#2005-09-15| 2295.16
#2005-09-16| 2325.64
#2005-09-19| 2353.05
#2005-09-20| 2463.50
#2005-09-21| 2462.80
#2005-09-22| 2412.82
#2005-09-23| 2461.52
#2005-09-26| 2511.07
#2005-09-27| 2442.11
#2005-09-28| 2466.98
#2005-09-29| 2434.26
#2005-09-30| 2501.47
#2005-10-03| 2531.84
#2005-10-04| 2522.12
#2005-10-05| 2527.70
#2005-10-06| 2544.57
#2005-10-07| 2518.60
#2005-10-10| 2488.88
#2005-10-11| 2450.81
#2005-10-12| 2451.33
#2005-10-13| 2369.58
#2005-10-14| 2379.60
#2005-10-17| 2413.06
#2005-10-18| 2354.29
#2005-10-19| 2322.33
#2005-10-20| 2325.88
#2005-10-21| 2361.51
#2005-10-24| 2418.85
#2005-10-25| 2428.92
#2005-10-26| 2410.49
#2005-10-27| 2368.14
#2005-10-28| 2384.45
#2005-10-31| 2399.11
#2005-11-01| 2418.05
#2005-11-02| 2437.06
#2005-11-03| 2446.54
#2005-11-04| 2400.93
#2005-11-07| 2384.76
#2005-11-08| 2375.68
#2005-11-09| 2355.51
#2005-11-10| 2356.15
#2005-11-11| 2366.85
#2005-11-14| 2357.52
#2005-11-15| 2343.08
#2005-11-16| 2312.97
#2005-11-17| 2326.23
#2005-11-18| 2342.84
#2005-11-21| 2337.57
#2005-11-22| 2360.72
#2005-11-23| 2379.58
#2005-11-24| .
#2005-11-25| 2384.95
#2005-11-28| 2403.23
#2005-11-29| 2412.25
#2005-11-30| 2406.41
#2005-12-01| 2410.15
#2005-12-02| 2400.03
#2005-12-05| 2398.86
#2005-12-06| 2413.03
#2005-12-07| 2405.84
#2005-12-08| 2452.53
#2005-12-09| 2432.51
#2005-12-12| 2463.11
#2005-12-13| 2453.23
#2005-12-14| 2462.60
#2005-12-15| 2428.07
#2005-12-16| 2398.73
#2005-12-19| 2408.83
#2005-12-20| 2360.31
#2005-12-21| 2354.91
#2005-12-22| 2353.65
#2005-12-23| 2345.51
#2005-12-26| .
#2005-12-27| 2327.04
#2005-12-28| 2325.97
#2005-12-29| 2309.93
#2005-12-30| 2287.71
#2006-01-02| .
#2006-01-03| 2361.05
#2006-01-04| 2434.68
#2006-01-05| 2447.11
#2006-01-06| 2462.54
#2006-01-09| 2442.55
#2006-01-10| 2432.48
#2006-01-11| 2465.55
#2006-01-12| 2466.93
#2006-01-13| 2446.55
#2006-01-16| .
#2006-01-17| 2440.65
#2006-01-18| 2428.96
#2006-01-19| 2446.23
#2006-01-20| 2434.73
#2006-01-23| 2487.80
#2006-01-24| 2491.97
#2006-01-25| 2487.65
#2006-01-26| 2489.79
#2006-01-27| 2478.62
#2006-01-30| 2446.86
#2006-01-31| 2440.12
#2006-02-01| 2454.04
#2006-02-02| 2399.73
#2006-02-03| 2394.06
#2006-02-06| 2379.19
#2006-02-07| 2431.17
#2006-02-08| 2441.10
#2006-02-09| 2453.79
#2006-02-10| 2450.75
#2006-02-13| 2479.80
#2006-02-14| 2472.63
#2006-02-15| 2439.09
#2006-02-16| 2440.80
#2006-02-17| 2437.51
#2006-02-20| .
#2006-02-21| 2435.45
#2006-02-22| 2481.73
#2006-02-23| 2477.31
#2006-02-24| 2490.78
#2006-02-27| 2526.01
#2006-02-28| 2500.13
#2006-03-01| 2563.59
#2006-03-02| 2594.05
#2006-03-03| 2620.48
#2006-03-06| 2651.27
#2006-03-07| 2591.64
#2006-03-08| 2533.43
#2006-03-09| 2566.70
#2006-03-10| 2575.57
#2006-03-13| 2610.93
#2006-03-14| 2633.74
#2006-03-15| 2656.96
#2006-03-16| 2692.56
#2006-03-17| 2687.56
#2006-03-20| 2662.48
#2006-03-21| 2624.73
#2006-03-22| 2620.70
#2006-03-23| 2653.67
#2006-03-24| 2654.74
#2006-03-27| 2648.56
#2006-03-28| 2652.04
#2006-03-29| 2630.62
#2006-03-30| 2692.19
#2006-03-31| 2699.09
#2006-04-03| 2724.52
#2006-04-04| 2758.19
#2006-04-05| 2729.80
#2006-04-06| 2770.11
#2006-04-07| 2707.36
#2006-04-10| 2726.46
#2006-04-11| 2648.71
#2006-04-12| 2673.62
#2006-04-13| 2670.56
#2006-04-14| .
#2006-04-17| 2712.97
#2006-04-18| 2697.27
#2006-04-19| 2752.52
#2006-04-20| 2803.75
#2006-04-21| 2807.04
#2006-04-24| 2860.26
#2006-04-25| 2889.67
#2006-04-26| 2814.28
#2006-04-27| 2795.53
#2006-04-28| 2766.99
#2006-05-01| 2771.83
#2006-05-02| 2792.94
#2006-05-03| 2746.30
#2006-05-04| 2782.83
#2006-05-05| 2774.29
#2006-05-08| 2784.00
#2006-05-09| 2748.25
#2006-05-10| 2721.30
#2006-05-11| 2697.15
#2006-05-12| 2637.36
#2006-05-15| 2629.41
#2006-05-16| 2600.51
#2006-05-17| 2508.91
#2006-05-18| 2487.19
#2006-05-19| 2458.13
#2006-05-22| 2422.27
#2006-05-23| 2502.05
#2006-05-24| 2463.18
#2006-05-25| 2480.90
#2006-05-26| 2489.18
#2006-05-29| .
#2006-05-30| 2449.75
#2006-05-31| 2473.24
#2006-06-01| 2486.82
#2006-06-02| 2502.25
#2006-06-05| 2486.55
#2006-06-06| 2392.01
#2006-06-07| 2404.77
#2006-06-08| 2297.78
#2006-06-09| 2344.95
#2006-06-12| 2296.17
#2006-06-13| 2248.09
#2006-06-14| 2284.44
#2006-06-15| 2343.37
#2006-06-16| 2322.81
#2006-06-19| 2350.43
#2006-06-20| 2358.06
#2006-06-21| 2380.23
#2006-06-22| 2361.06
#2006-06-23| 2351.85
#2006-06-26| 2343.81
#2006-06-27| 2316.33
#2006-06-28| 2326.20
#2006-06-29| 2352.54
#2006-06-30| 2416.05
#2006-07-03| 2463.60
#2006-07-04| .
#2006-07-05| 2408.83
#2006-07-06| 2438.87
#2006-07-07| 2381.48
#2006-07-10| 2358.99
#2006-07-11| 2304.91
#2006-07-12| 2296.59
#2006-07-13| 2262.62
#2006-07-14| 2232.37
#2006-07-17| 2204.54
#2006-07-18| 2215.72
#2006-07-19| 2325.87
#2006-07-20| 2320.99
#2006-07-21| 2256.71
#2006-07-24| 2295.57
#2006-07-25| 2282.26
#2006-07-26| 2220.94
#2006-07-27| 2244.63
#2006-07-28| 2245.83
#2006-07-31| 2267.10
#2006-08-01| 2221.01
#2006-08-02| 2260.08
#2006-08-03| 2246.59
#2006-08-04| 2312.63
#2006-08-07| 2279.27
#2006-08-08| 2272.01
#2006-08-09| 2315.25
#2006-08-10| 2279.51
#2006-08-11| 2249.26
#2006-08-14| 2278.52
#2006-08-15| 2286.03
#2006-08-16| 2399.86
#2006-08-17| 2457.63
#2006-08-18| 2448.45
#2006-08-21| 2431.78
#2006-08-22| 2423.98
#2006-08-23| 2389.42
#2006-08-24| 2391.92
#2006-08-25| 2388.08
#2006-08-28| 2430.04
#2006-08-29| 2459.63
#2006-08-30| 2511.02
#2006-08-31| 2457.06
#2006-09-01| 2445.44
#2006-09-04| .
#2006-09-05| 2442.30
#2006-09-06| 2416.03
#2006-09-07| 2376.68
#2006-09-08| 2385.47
#2006-09-11| 2422.06
#2006-09-12| 2505.30
#2006-09-13| 2498.55
#2006-09-14| 2478.50
#2006-09-15| 2475.74
#2006-09-18| 2482.45
#2006-09-19| 2472.04
#2006-09-20| 2513.80
#2006-09-21| 2515.27
#2006-09-22| 2465.37
#2006-09-25| 2458.07
#2006-09-26| 2496.65
#2006-09-27| 2510.98
#2006-09-28| 2573.09
#2006-09-29| 2555.71
#2006-10-02| 2541.49
#2006-10-03| 2536.20
#2006-10-04| 2552.14
#2006-10-05| 2545.30
#2006-10-06| 2509.25
#2006-10-09| 2525.78
#2006-10-10| 2522.26
#2006-10-11| 2554.51
#2006-10-12| 2565.66
#2006-10-13| 2565.80
#2006-10-16| 2580.52
#2006-10-17| 2549.33
#2006-10-18| 2536.37
#2006-10-19| 2551.24
#2006-10-20| 2545.12
#2006-10-23| 2535.10
#2006-10-24| 2474.07
#2006-10-25| 2468.04
#2006-10-26| 2494.82
#2006-10-27| 2529.04
#2006-10-30| 2513.75
#2006-10-31| 2565.52
#2006-11-01| 2551.44
#2006-11-02| 2527.63
#2006-11-03| 2517.05
#2006-11-06| 2559.38
#2006-11-07| 2620.85
#2006-11-08| 2606.60
#2006-11-09| 2622.85
#2006-11-10| 2613.56
#2006-11-13| 2614.77
#2006-11-14| 2609.91
#2006-11-15| 2674.59
#2006-11-16| 2685.82
#2006-11-17| 2662.48
#2006-11-20| 2696.48
#2006-11-21| 2676.80
#2006-11-22| 2725.02
#2006-11-23| .
#2006-11-24| 2705.54
#2006-11-27| 2689.35
#2006-11-28| 2675.83
#2006-11-29| 2682.53
#2006-11-30| 2675.82
#2006-12-01| 2660.22
#2006-12-04| 2680.95
#2006-12-05| 2680.67
#2006-12-06| 2688.15
#2006-12-07| 2700.57
#2006-12-08| 2712.28
#2006-12-11| 2698.44
#2006-12-12| 2699.72
#2006-12-13| 2762.74
#2006-12-14| 2740.85
#2006-12-15| 2740.72
#2006-12-18| 2733.88
#2006-12-19| 2722.82
#2006-12-20| 2736.32
#2006-12-21| 2737.11
#2006-12-22| 2710.40
#2006-12-25| .
#2006-12-26| 2706.18
#2006-12-27| 2733.53
#2006-12-28| 2726.70
#2006-12-29| 2739.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 2759.93
#2007-01-04| 2745.82
#2007-01-05| 2720.13
#2007-01-08| 2785.38
#2007-01-09| 2779.90
#2007-01-10| 2791.93
#2007-01-11| 2806.69
#2007-01-12| 2783.87
#2007-01-15| .
#2007-01-16| 2831.16
#2007-01-17| 2791.20
#2007-01-18| 2758.47
#2007-01-19| 2754.43
#2007-01-22| 2705.54
#2007-01-23| 2709.13
#2007-01-24| 2692.04
#2007-01-25| 2748.27
#2007-01-26| 2746.61
#2007-01-29| 2753.57
#2007-01-30| 2746.22
#2007-01-31| 2739.11
#2007-02-01| 2747.93
#2007-02-02| 2723.60
#2007-02-05| 2750.43
#2007-02-06| 2752.25
#2007-02-07| 2816.05
#2007-02-08| 2797.68
#2007-02-09| 2819.90
#2007-02-12| 2780.61
#2007-02-13| 2779.93
#2007-02-14| 2822.87
#2007-02-15| 2822.62
#2007-02-16| 2840.52
#2007-02-19| .
#2007-02-20| 2860.19
#2007-02-21| 2810.42
#2007-02-22| 2839.24
#2007-02-23| 2920.47
#2007-02-26| 2936.88
#2007-02-27| 2831.05
#2007-02-28| 2831.49
#2007-03-01| 2759.76
#2007-03-02| 2761.19
#2007-03-05| 2725.67
#2007-03-06| 2729.65
#2007-03-07| 2725.08
#2007-03-08| 2787.13
#2007-03-09| 2790.31
#2007-03-12| 2816.80
#2007-03-13| 2814.31
#2007-03-14| 2763.47
#2007-03-15| 2787.02
#2007-03-16| 2792.26
#2007-03-19| 2803.94
#2007-03-20| 2823.60
#2007-03-21| 2801.15
#2007-03-22| 2822.17
#2007-03-23| 2834.14
#2007-03-26| 2806.58
#2007-03-27| 2860.59
#2007-03-28| 2851.71
#2007-03-29| 2856.21
#2007-03-30| 2848.90
#2007-04-02| 2862.18
#2007-04-03| 2895.85
#2007-04-04| 2932.23
#2007-04-05| 2946.75
#2007-04-06| .
#2007-04-09| 2931.40
#2007-04-10| 2950.01
#2007-04-11| 2923.37
#2007-04-12| 2997.73
#2007-04-13| 2986.86
#2007-04-16| 3038.55
#2007-04-17| 3043.01
#2007-04-18| 3029.08
#2007-04-19| 2985.70
#2007-04-20| 3009.38
#2007-04-23| 2982.67
#2007-04-24| 3022.16
#2007-04-25| 2971.67
#2007-04-26| 2927.27
#2007-04-27| 2928.03
#2007-04-30| 2933.57
#2007-05-01| 2922.61
#2007-05-02| 2910.87
#2007-05-03| 2888.20
#2007-05-04| 2951.03
#2007-05-07| 2937.97
#2007-05-08| 2891.49
#2007-05-09| 2910.17
#2007-05-10| 2899.37
#2007-05-11| 2874.17
#2007-05-14| 2906.71
#2007-05-15| 2910.85
#2007-05-16| 2862.71
#2007-05-17| 2854.94
#2007-05-18| 2936.71
#2007-05-21| 2955.89
#2007-05-22| 2986.67
#2007-05-23| 2964.51
#2007-05-24| 2897.90
#2007-05-25| 2902.81
#2007-05-28| .
#2007-05-29| 2904.38
#2007-05-30| 2869.15
#2007-05-31| 2883.12
#2007-06-01| 2880.33
#2007-06-04| 2872.23
#2007-06-05| 2861.97
#2007-06-06| 2807.51
#2007-06-07| 2797.59
#2007-06-08| 2793.57
#2007-06-11| 2817.90
#2007-06-12| 2777.21
#2007-06-13| 2789.49
#2007-06-14| 2800.06
#2007-06-15| 2859.23
#2007-06-18| 2878.16
#2007-06-19| 2856.19
#2007-06-20| 2864.98
#2007-06-21| 2846.83
#2007-06-22| 2848.28
#2007-06-25| 2848.09
#2007-06-26| 2824.65
#2007-06-27| 2833.89
#2007-06-28| 2848.88
#2007-06-29| 2860.80
#2007-07-02| 2893.73
#2007-07-03| 2929.49
#2007-07-04| .
#2007-07-05| 2890.25
#2007-07-06| 2910.53
#2007-07-09| 2926.22
#2007-07-10| 2918.01
#2007-07-11| 2927.65
#2007-07-12| 2947.76
#2007-07-13| 2972.42
#2007-07-16| 2954.72
#2007-07-17| 2948.99
#2007-07-18| 2898.62
#2007-07-19| 2965.01
#2007-07-20| 2907.95
#2007-07-23| 2907.41
#2007-07-24| 2835.32
#2007-07-25| 2666.69
#2007-07-26| 2602.63
#2007-07-27| 2607.23
#2007-07-30| 2618.20
#2007-07-31| 2640.30
#2007-08-01| 2610.90
#2007-08-02| 2598.82
#2007-08-03| 2574.81
#2007-08-06| 2564.38
#2007-08-07| 2543.11
#2007-08-08| 2669.15
#2007-08-09| 2658.53
#2007-08-10| 2573.39
#2007-08-13| 2562.24
#2007-08-14| 2555.10
#2007-08-15| 2535.90
#2007-08-16| 2409.46
#2007-08-17| 2456.27
#2007-08-20| 2469.96
#2007-08-21| 2488.92
#2007-08-22| 2512.00
#2007-08-23| 2510.65
#2007-08-24| 2532.44
#2007-08-27| 2530.16
#2007-08-28| 2480.93
#2007-08-29| 2506.60
#2007-08-30| 2564.47
#2007-08-31| 2589.23
#2007-09-03| .
#2007-09-04| 2626.42
#2007-09-05| 2599.88
#2007-09-06| 2630.94
#2007-09-07| 2575.43
#2007-09-10| 2562.50
#2007-09-11| 2578.79
#2007-09-12| 2566.72
#2007-09-13| 2512.13
#2007-09-14| 2495.01
#2007-09-17| 2423.22
#2007-09-18| 2449.18
#2007-09-19| 2490.36
#2007-09-20| 2491.09
#2007-09-21| 2473.60
#2007-09-24| 2482.26
#2007-09-25| 2480.16
#2007-09-26| 2483.54
#2007-09-27| 2478.85
#2007-09-28| 2504.10
#2007-10-01| 2509.10
#2007-10-02| 2483.50
#2007-10-03| 2465.56
#2007-10-04| 2443.33
#2007-10-05| 2455.70
#2007-10-08| 2456.53
#2007-10-09| 2504.57
#2007-10-10| 2524.79
#2007-10-11| 2559.04
#2007-10-12| 2544.68
#2007-10-15| 2520.80
#2007-10-16| 2497.26
#2007-10-17| 2523.01
#2007-10-18| 2500.89
#2007-10-19| 2475.23
#2007-10-22| 2407.11
#2007-10-23| 2470.89
#2007-10-24| 2558.03
#2007-10-25| 2595.65
#2007-10-26| 2594.12
#2007-10-29| 2593.65
#2007-10-30| 2584.50
#2007-10-31| 2593.76
#2007-11-01| 2544.37
#2007-11-02| 2574.39
#2007-11-05| 2572.97
#2007-11-06| 2566.73
#2007-11-07| 2557.09
#2007-11-08| 2553.17
#2007-11-09| 2483.69
#2007-11-12| 2502.11
#2007-11-13| 2507.63
#2007-11-14| 2531.18
#2007-11-15| 2485.49
#2007-11-16| 2436.40
#2007-11-19| 2364.78
#2007-11-20| 2356.71
#2007-11-21| 2253.79
#2007-11-22| .
#2007-11-23| 2285.71
#2007-11-26| 2287.45
#2007-11-27| 2305.12
#2007-11-28| 2319.11
#2007-11-29| 2318.59
#2007-11-30| 2300.41
#2007-12-03| 2308.01
#2007-12-04| 2283.58
#2007-12-05| 2347.60
#2007-12-06| 2327.01
#2007-12-07| 2347.88
#2007-12-10| 2357.53
#2007-12-11| 2334.80
#2007-12-12| 2349.99
#2007-12-13| 2282.58
#2007-12-14| 2253.56
#2007-12-17| 2198.84
#2007-12-18| 2192.32
#2007-12-19| 2178.20
#2007-12-20| 2167.59
#2007-12-21| 2177.57
#2007-12-24| 2182.42
#2007-12-25| .
#2007-12-26| 2197.42
#2007-12-27| 2165.38
#2007-12-28| 2186.98
#2007-12-31| 2174.49
#2008-01-01| .
#2008-01-02| 2149.15
#2008-01-03| 2114.31
#2008-01-04| 2044.93
#2008-01-07| 1989.62
#2008-01-08| 1994.74
#2008-01-09| 1915.38
#2008-01-10| 1876.46
#2008-01-11| 1853.18
#2008-01-14| 1930.93
#2008-01-15| 1852.67
#2008-01-16| 1807.85
#2008-01-17| 1850.02
#2008-01-18| 1818.70
#2008-01-21| .
#2008-01-22| 1761.09
#2008-01-23| 1719.32
#2008-01-24| 1813.79
#2008-01-25| 1830.75
#2008-01-28| 1821.09
#2008-01-29| 1849.04
#2008-01-30| 1830.05
#2008-01-31| 1835.00
#2008-02-01| 1865.04
#2008-02-04| 1904.22
#2008-02-05| 1806.52
#2008-02-06| 1837.99
#2008-02-07| 1764.69
#2008-02-08| 1793.64
#2008-02-11| 1754.28
#2008-02-12| 1805.36
#2008-02-13| 1853.53
#2008-02-14| 1885.50
#2008-02-15| 1849.92
#2008-02-18| .
#2008-02-19| 1905.53
#2008-02-20| 1875.57
#2008-02-21| 1920.88
#2008-02-22| 1880.02
#2008-02-25| 1894.32
#2008-02-26| 1935.58
#2008-02-27| 1985.05
#2008-02-28| 1944.35
#2008-02-29| 1889.68
#2008-03-03| 1840.36
#2008-03-04| 1761.64
#2008-03-05| 1801.17
#2008-03-06| 1751.67
#2008-03-07| 1716.78
#2008-03-10| 1687.13
#2008-03-11| 1688.61
#2008-03-12| 1708.81
#2008-03-13| 1690.53
#2008-03-14| 1668.56
#2008-03-17| 1604.86
#2008-03-18| 1621.56
#2008-03-19| 1574.70
#2008-03-20| 1599.14
#2008-03-21| .
#2008-03-24| 1596.86
#2008-03-25| 1700.12
#2008-03-26| 1684.72
#2008-03-27| 1685.11
#2008-03-28| 1676.62
#2008-03-31| 1728.86
#2008-04-01| 1770.72
#2008-04-02| 1842.59
#2008-04-03| 1809.88
#2008-04-04| 1838.46
#2008-04-07| 1852.06
#2008-04-08| 1825.91
#2008-04-09| 1807.13
#2008-04-10| 1819.43
#2008-04-11| 1767.30
#2008-04-14| 1762.08
#2008-04-15| 1718.75
#2008-04-16| 1834.21
#2008-04-17| 1819.21
#2008-04-18| 1831.57
#2008-04-21| 1834.52
#2008-04-22| 1831.86
#2008-04-23| 1856.76
#2008-04-24| 1838.01
#2008-04-25| 1894.63
#2008-04-28| 1903.81
#2008-04-29| 1957.46
#2008-04-30| 1927.53
#2008-05-01| 1912.86
#2008-05-02| 1972.56
#2008-05-05| 1965.21
#2008-05-06| 1990.65
#2008-05-07| 2047.72
#2008-05-08| 2052.83
#2008-05-09| 2002.28
#2008-05-12| 2016.05
#2008-05-13| 2027.59
#2008-05-14| 2060.63
#2008-05-15| 2051.10
#2008-05-16| 2091.59
#2008-05-19| 2106.22
#2008-05-20| 2028.84
#2008-05-21| 2029.98
#2008-05-22| 2064.56
#2008-05-23| 2021.27
#2008-05-26| .
#2008-05-27| 2024.27
#2008-05-28| 2047.27
#2008-05-29| 2044.61
#2008-05-30| 2055.26
#2008-06-02| 1978.55
#2008-06-03| 2034.93
#2008-06-04| 2034.56
#2008-06-05| 2023.63
#2008-06-06| 1985.24
#2008-06-09| 1947.34
#2008-06-10| 1908.78
#2008-06-11| 1896.18
#2008-06-12| 1851.90
#2008-06-13| 1856.08
#2008-06-16| 1873.44
#2008-06-17| 1910.22
#2008-06-18| 1834.54
#2008-06-19| 1782.31
#2008-06-20| 1714.47
#2008-06-23| 1708.27
#2008-06-24| 1711.72
#2008-06-25| 1734.35
#2008-06-26| 1714.53
#2008-06-27| 1689.73
#2008-06-30| 1671.33
#2008-07-01| 1621.37
#2008-07-02| 1624.97
#2008-07-03| 1600.31
#2008-07-04| .
#2008-07-07| 1628.31
#2008-07-08| 1588.33
#2008-07-09| 1651.64
#2008-07-10| 1609.48
#2008-07-11| 1561.77
#2008-07-14| 1573.80
#2008-07-15| 1564.27
#2008-07-16| 1586.52
#2008-07-17| 1669.55
#2008-07-18| 1721.69
#2008-07-21| 1718.35
#2008-07-22| 1629.15
#2008-07-23| 1696.97
#2008-07-24| 1653.71
#2008-07-25| 1693.41
#2008-07-28| 1682.26
#2008-07-29| 1671.84
#2008-07-30| 1667.02
#2008-07-31| 1670.70
#2008-08-01| 1653.28
#2008-08-04| 1669.11
#2008-08-05| 1723.65
#2008-08-06| 1749.15
#2008-08-07| 1794.01
#2008-08-08| 1790.44
#2008-08-11| 1813.92
#2008-08-12| 1841.47
#2008-08-13| 1787.39
#2008-08-14| 1797.08
#2008-08-15| 1771.99
#2008-08-18| 1787.05
#2008-08-19| 1730.95
#2008-08-20| 1770.89
#2008-08-21| 1795.97
#2008-08-22| 1809.08
#2008-08-25| 1819.90
#2008-08-26| 1854.02
#2008-08-27| 1859.80
#2008-08-28| 1909.15
#2008-08-29| 1893.11
#2008-09-01| .
#2008-09-02| 1928.48
#2008-09-03| 1886.38
#2008-09-04| 1781.09
#2008-09-05| 1682.50
#2008-09-08| 1707.67
#2008-09-09| 1700.13
#2008-09-10| 1696.62
#2008-09-11| 1721.89
#2008-09-12| 1754.57
#2008-09-15| 1764.49
#2008-09-16| 1730.86
#2008-09-17| 1671.03
#2008-09-18| 1675.61
#2008-09-19| 1750.18
#2008-09-22| 1691.99
#2008-09-23| 1621.08
#2008-09-24| 1575.74
#2008-09-25| 1605.42
#2008-09-26| 1557.44
#2008-09-29| 1468.13
#2008-09-30| 1420.76
#2008-10-01| 1429.35
#2008-10-02| 1432.96
#2008-10-03| 1416.04
#2008-10-06| 1273.60
#2008-10-07| 1288.84
#2008-10-08| 1232.90
#2008-10-09| 1259.68
#2008-10-10| 1192.02
#2008-10-13| 1294.23
#2008-10-14| 1296.87
#2008-10-15| 1182.01
#2008-10-16| 1112.72
#2008-10-17| 1156.08
#2008-10-20| 1208.88
#2008-10-21| 1163.16
#2008-10-22| 1128.18
#2008-10-23| 1115.16
#2008-10-24| 1088.38
#2008-10-27| 1034.31
#2008-10-28| 1062.80
#2008-10-29| 1138.19
#2008-10-30| 1103.61
#2008-10-31| 1119.30
#2008-11-03| 1203.61
#2008-11-04| 1253.70
#2008-11-05| 1260.12
#2008-11-06| 1151.23
#2008-11-07| 1168.44
#2008-11-10| 1160.87
#2008-11-11| 1098.67
#2008-11-12| 1081.06
#2008-11-13| 1054.67
#2008-11-14| 1052.97
#2008-11-17| 1030.56
#2008-11-18| 998.37
#2008-11-19| 969.58
#2008-11-20| 952.64
#2008-11-21| 919.11
#2008-11-24| 998.37
#2008-11-25| 1003.20
#2008-11-26| 1021.39
#2008-11-27| .
#2008-11-28| 960.79
#2008-12-01| 909.87
#2008-12-02| 916.11
#2008-12-03| 945.30
#2008-12-04| 919.04
#2008-12-05| 881.98
#2008-12-08| 935.78
#2008-12-09| 949.88
#2008-12-10| 966.21
#2008-12-11| 967.61
#2008-12-12| 944.24
#2008-12-15| 979.06
#2008-12-16| 996.40
#2008-12-17| 998.50
#2008-12-18| 1015.63
#2008-12-19| 974.20
#2008-12-22| 956.43
#2008-12-23| 956.13
#2008-12-24| 959.18
#2008-12-25| .
#2008-12-26| 963.81
#2008-12-29| 951.15
#2008-12-30| 950.56
#2008-12-31| 934.16
#2009-01-01| .
#2009-01-02| 974.92
#2009-01-05| 985.59
#2009-01-06| 1000.44
#2009-01-07| 1027.49
#2009-01-08| 1006.74
#2009-01-09| 970.64
#2009-01-12| 918.17
#2009-01-13| 896.43
#2009-01-14| 858.70
#2009-01-15| 832.27
#2009-01-16| 835.00
#2009-01-19| .
#2009-01-20| 797.10
#2009-01-21| 792.23
#2009-01-22| 756.37
#2009-01-23| 742.79
#2009-01-26| 782.49
#2009-01-27| 806.89
#2009-01-28| 791.20
#2009-01-29| 755.84
#2009-01-30| 742.89
#2009-02-02| 722.14
#2009-02-03| 747.22
#2009-02-04| 747.83
#2009-02-05| 749.58
#2009-02-06| 796.47
#2009-02-09| 826.18
#2009-02-10| 802.99
#2009-02-11| 783.80
#2009-02-12| 763.20
#2009-02-13| 802.37
#2009-02-16| .
#2009-02-17| 762.52
#2009-02-18| 728.14
#2009-02-19| 719.67
#2009-02-20| 682.50
#2009-02-23| 667.38
#2009-02-24| 658.26
#2009-02-25| 653.28
#2009-02-26| 666.81
#2009-02-27| 642.72
#2009-03-02| 621.06
#2009-03-03| 615.45
#2009-03-04| 612.93
#2009-03-05| 584.88
#2009-03-06| 578.57
#2009-03-09| 551.85
#2009-03-10| 600.37
#2009-03-11| 616.20
#2009-03-12| 619.47
#2009-03-13| 623.32
#2009-03-16| 645.53
#2009-03-17| 649.01
#2009-03-18| 662.24
#2009-03-19| 691.13
#2009-03-20| 652.17
#2009-03-23| 663.75
#2009-03-24| 671.15
#2009-03-25| 716.75
#2009-03-26| 754.17
#2009-03-27| 752.86
#2009-03-30| 703.89
#2009-03-31| 737.99
#2009-04-01| 754.68
#2009-04-02| 803.99
#2009-04-03| 823.62
#2009-04-06| 806.80
#2009-04-07| 794.94
#2009-04-08| 826.90
#2009-04-09| 884.96
#2009-04-10| .
#2009-04-13| 892.47
#2009-04-14| 886.66
#2009-04-15| 878.86
#2009-04-16| 917.69
#2009-04-17| 951.58
#2009-04-20| 868.03
#2009-04-21| 910.07
#2009-04-22| 935.79
#2009-04-23| 935.40
#2009-04-24| 950.68
#2009-04-27| 964.91
#2009-04-28| 920.84
#2009-04-29| 961.52
#2009-04-30| 957.32
#2009-05-01| 957.46
#2009-05-04| 1016.02
#2009-05-05| 1011.02
#2009-05-06| 1027.78
#2009-05-07| 1015.45
#2009-05-08| 985.56
#2009-05-11| 944.22
#2009-05-12| 934.88
#2009-05-13| 883.92
#2009-05-14| 899.69
#2009-05-15| 932.79
#2009-05-18| 1001.46
#2009-05-19| 1028.36
#2009-05-20| 1053.12
#2009-05-21| 986.56
#2009-05-22| 1012.32
#2009-05-25| .
#2009-05-26| 1024.91
#2009-05-27| 1029.66
#2009-05-28| 1019.41
#2009-05-29| 1069.85
#2009-06-01| 1120.54
#2009-06-02| 1162.14
#2009-06-03| 1103.94
#2009-06-04| 1103.80
#2009-06-05| 1091.70
#2009-06-08| 1068.07
#2009-06-09| 1119.12
#2009-06-10| 1181.36
#2009-06-11| 1187.57
#2009-06-12| 1176.77
#2009-06-15| 1088.40
#2009-06-16| 1103.49
#2009-06-17| 1062.34
#2009-06-18| 1088.43
#2009-06-19| 1105.88
#2009-06-22| 1054.93
#2009-06-23| 1011.60
#2009-06-24| 1048.96
#2009-06-25| 1065.29
#2009-06-26| 1068.11
#2009-06-29| 1083.21
#2009-06-30| 1070.91
#2009-07-01| 1107.09
#2009-07-02| 1067.58
#2009-07-03| .
#2009-07-06| 1036.19
#2009-07-07| 1022.25
#2009-07-08| 1015.45
#2009-07-09| 1044.98
#2009-07-10| 995.84
#2009-07-13| 1030.53
#2009-07-14| 1024.00
#2009-07-15| 1108.94
#2009-07-16| 1095.01
#2009-07-17| 1095.42
#2009-07-20| 1111.59
#2009-07-21| 1123.49
#2009-07-22| 1125.68
#2009-07-23| 1112.30
#2009-07-24| 1099.88
#2009-07-27| 1086.31
#2009-07-28| 1057.96
#2009-07-29| 1079.00
#2009-07-30| 1088.75
#2009-07-31| 1090.08
#2009-08-03| 1129.74
#2009-08-04| 1138.29
#2009-08-05| 1112.93
#2009-08-06| 1141.03
#2009-08-07| 1123.24
#2009-08-10| 1117.56
#2009-08-11| 1073.09
#2009-08-12| 1101.47
#2009-08-13| 1113.83
#2009-08-14| 1101.25
#2009-08-17| 1070.21
#2009-08-18| 1059.32
#2009-08-19| 1055.15
#2009-08-20| 1084.29
#2009-08-21| 1107.35
#2009-08-24| 1114.10
#2009-08-25| 1114.04
#2009-08-26| 1105.00
#2009-08-27| 1126.39
#2009-08-28| 1270.00
#2009-08-31| 1241.04
#2009-09-01| 1245.57
#2009-09-02| 1199.39
#2009-09-03| 1201.29
#2009-09-04| 1247.72
#2009-09-07| .
#2009-09-08| 1352.51
#2009-09-09| 1347.42
#2009-09-10| 1368.14
#2009-09-11| 1372.70
#2009-09-14| 1368.89
#2009-09-15| 1375.47
#2009-09-16| 1378.81
#2009-09-17| 1383.67
#2009-09-18| 1381.43
#2009-09-21| 1378.49
#2009-09-22| 1417.75
#2009-09-23| 1421.25
#2009-09-24| 1373.45
#2009-09-25| 1334.22
#2009-09-28| 1374.18
#2009-09-29| 1350.14
#2009-09-30| 1357.55
#2009-10-01| 1321.97
#2009-10-02| 1288.59
#2009-10-05| 1291.46
#2009-10-06| 1342.19
#2009-10-07| 1347.57
#2009-10-08| 1363.03
#2009-10-09| 1364.96
#2009-10-12| 1577.10
#2009-10-13| 1769.54
#2009-10-14| 2141.81
#2009-10-15| 1865.28
#2009-10-16| 1787.74
#2009-10-19| 1791.31
#2009-10-20| 1755.16
#2009-10-21| 1645.72
#2009-10-22| 1549.84
#2009-10-23| 1389.74
#2009-10-26| 1410.90
#2009-10-27| 1348.15
#2009-10-28| 1215.24
#2009-10-29| 1250.52
#2009-10-30| 1182.19
#2009-11-02| 1189.21
#2009-11-03| 1162.24
#2009-11-04| 1196.64
#2009-11-05| 1209.78
#2009-11-06| 1213.67
#2009-11-09| 1240.31
#2009-11-10| 1209.69
#2009-11-11| 1246.23
#2009-11-12| 1244.84
#2009-11-13| 1244.92
#2009-11-16| 1273.89
#2009-11-17| 1256.70
#2009-11-18| 1293.55
#2009-11-19| 1237.57
#2009-11-20| 1191.36
#2009-11-23| 1228.23
#2009-11-24| 1214.22
#2009-11-25| 1223.45
#2009-11-26| .
#2009-11-27| 1188.12
#2009-11-30| 1176.38
#2009-12-01| 1216.88
#2009-12-02| 1226.14
#2009-12-03| 1249.48
#2009-12-04| 1244.66
#2009-12-07| 1243.20
#2009-12-08| 1242.00
#2009-12-09| 1224.37
#2009-12-10| 1243.12
#2009-12-11| 1235.45
#2009-12-14| 1257.93
#2009-12-15| 1260.07
#2009-12-16| 1278.30
#2009-12-17| 1244.21
#2009-12-18| 1248.26
#2009-12-21| 1252.74
#2009-12-22| 1277.74
#2009-12-23| 1305.66
#2009-12-24| 1307.89
#2009-12-25| .
#2009-12-28| 1316.61
#2009-12-29| 1306.12
#2009-12-30| 1300.84
#2009-12-31| 1305.07
#2010-01-01| .
#2010-01-04| 1345.34
#2010-01-05| 1345.26
#2010-01-06| 1355.12
#2010-01-07| 1334.76
#2010-01-08| 1328.57
#2010-01-11| 1329.51
#2010-01-12| 1303.99
#2010-01-13| 1310.30
#2010-01-14| 1317.05
#2010-01-15| 1284.61
#2010-01-18| .
#2010-01-19| 1277.42
#2010-01-20| 1265.11
#2010-01-21| 1257.81
#2010-01-22| 1236.61
#2010-01-25| 1228.32
#2010-01-26| 1239.63
#2010-01-27| 1192.35
#2010-01-28| 1198.28
#2010-01-29| 1200.32
#2010-02-01| 1216.79
#2010-02-02| 1239.85
#2010-02-03| 1240.18
#2010-02-04| 1191.86
#2010-02-05| 1159.88
#2010-02-08| 1162.01
#2010-02-09| 1142.05
#2010-02-10| 1169.43
#2010-02-11| 1168.46
#2010-02-12| 1153.62
#2010-02-15| .
#2010-02-16| 1166.91
#2010-02-17| 1206.40
#2010-02-18| 1221.64
#2010-02-19| 1220.85
#2010-02-22| 1238.67
#2010-02-23| 1196.11
#2010-02-24| 1227.68
#2010-02-25| 1208.95
#2010-02-26| 1232.95
#2010-03-01| 1249.03
#2010-03-02| 1273.14
#2010-03-03| 1281.87
#2010-03-04| 1273.02
#2010-03-05| 1301.59
#2010-03-08| 1303.38
#2010-03-09| 1293.63
#2010-03-10| 1312.61
#2010-03-11| 1307.96
#2010-03-12| 1295.83
#2010-03-15| 1276.84
#2010-03-16| 1306.27
#2010-03-17| 1319.89
#2010-03-18| 1292.46
#2010-03-19| 1287.38
#2010-03-22| 1295.08
#2010-03-23| 1320.35
#2010-03-24| 1351.26
#2010-03-25| 1379.08
#2010-03-26| 1377.58
#2010-03-29| 1395.84
#2010-03-30| 1368.20
#2010-03-31| 1387.03
#2010-04-01| 1423.10
#2010-04-02| .
#2010-04-05| 1419.84
#2010-04-06| 1437.58
#2010-04-07| 1414.57
#2010-04-08| 1388.44
#2010-04-09| 1406.69
#2010-04-12| 1422.05
#2010-04-13| 1425.65
#2010-04-14| 1472.48
#2010-04-15| 1464.39
#2010-04-16| 1422.48
#2010-04-19| 1428.50
#2010-04-20| 1467.98
#2010-04-21| 1472.76
#2010-04-22| 1423.18
#2010-04-23| 1365.97
#2010-04-26| 1365.69
#2010-04-27| 1318.29
#2010-04-28| 1298.14
#2010-04-29| 1309.15
#2010-04-30| 1307.95
#2010-05-03| 1308.56
#2010-05-04| 1227.68
#2010-05-05| 1198.24
#2010-05-06| 1172.49
#2010-05-07| 1116.39
#2010-05-10| 1202.70
#2010-05-11| 1197.24
#2010-05-12| 1206.32
#2010-05-13| 1204.76
#2010-05-14| 1127.91
#2010-05-17| 1124.24
#2010-05-18| 1139.05
#2010-05-19| 1102.67
#2010-05-20| 1073.78
#2010-05-21| 1104.09
#2010-05-24| 1093.01
#2010-05-25| 1029.55
#2010-05-26| 1060.69
#2010-05-27| 1099.28
#2010-05-28| 1097.05
#2010-05-31| .
#2010-06-01| 1092.31
#2010-06-02| 1107.78
#2010-06-03| 1123.26
#2010-06-04| 1108.16
#2010-06-07| 1088.08
#2010-06-08| 1077.18
#2010-06-09| 1127.47
#2010-06-10| 1157.58
#2010-06-11| 1158.46
#2010-06-14| 1191.22
#2010-06-15| 1230.81
#2010-06-16| 1191.85
#2010-06-17| 1197.76
#2010-06-18| 1205.34
#2010-06-21| 1208.48
#2010-06-22| 1193.96
#2010-06-23| 1175.89
#2010-06-24| 1160.10
#2010-06-25| 1150.73
#2010-06-28| 1168.16
#2010-06-29| 1105.35
#2010-06-30| 1122.37
#2010-07-01| 1107.08
#2010-07-02| 1114.61
#2010-07-05| .
#2010-07-06| 1131.18
#2010-07-07| 1143.28
#2010-07-08| 1164.52
#2010-07-09| 1147.70
#2010-07-12| 1161.16
#2010-07-13| 1191.12
#2010-07-14| 1225.81
#2010-07-15| 1212.65
#2010-07-16| 1200.67
#2010-07-19| 1193.27
#2010-07-20| 1160.45
#2010-07-21| 1178.15
#2010-07-22| 1212.23
#2010-07-23| 1153.48
#2010-07-26| 1145.97
#2010-07-27| 1141.88
#2010-07-28| 1150.43
#2010-07-29| 1152.08
#2010-07-30| 1153.29
#2010-08-02| 1175.88
#2010-08-03| 1177.36
#2010-08-04| 1165.53
#2010-08-05| 1167.35
#2010-08-06| 1171.96
#2010-08-09| 1175.01
#2010-08-10| 1150.98
#2010-08-11| 1081.95
#2010-08-12| 1067.50
#2010-08-13| 1061.36
#2010-08-16| 1055.26
#2010-08-17| 1085.29
#2010-08-18| 1080.22
#2010-08-19| 1064.17
#2010-08-20| 1027.51
#2010-08-23| 1027.67
#2010-08-24| 1005.27
#2010-08-25| 988.08
#2010-08-26| 1007.66
#2010-08-27| 975.75
#2010-08-30| 964.18
#2010-08-31| 953.29
#2010-09-01| 1010.99
#2010-09-02| 1010.69
#2010-09-03| 1017.15
#2010-09-06| .
#2010-09-07| 1007.10
#2010-09-08| 999.33
#2010-09-09| 1014.99
#2010-09-10| 1001.49
#2010-09-13| 1021.71
#2010-09-14| 1039.18
#2010-09-15| 1031.33
#2010-09-16| 1028.18
#2010-09-17| 1047.01
#2010-09-20| 1074.37
#2010-09-21| 1085.75
#2010-09-22| 1082.11
#2010-09-23| 1066.28
#2010-09-24| 1091.46
#2010-09-27| 1089.70
#2010-09-28| 1084.75
#2010-09-29| 1086.69
#2010-09-30| 1088.47
#2010-10-01| 1076.69
#2010-10-04| 1042.40
#2010-10-05| 1088.27
#2010-10-06| 1080.93
#2010-10-07| 1077.17
#2010-10-08| 1071.38
#2010-10-11| 1082.12
#2010-10-12| 1092.73
#2010-10-13| 1130.69
#2010-10-14| 1130.81
#2010-10-15| 1131.03
#2010-10-18| 1133.66
#2010-10-19| 1105.25
#2010-10-20| 1129.49
#2010-10-21| 1143.41
#2010-10-22| 1157.41
#2010-10-25| 1181.50
#2010-10-26| 1166.90
#2010-10-27| 1199.89
#2010-10-28| 1242.23
#2010-10-29| 1239.27
#2010-11-01| 1237.89
#2010-11-02| 1248.46
#2010-11-03| 1258.81
#2010-11-04| 1291.17
#2010-11-05| 1273.21
#2010-11-08| 1270.25
#2010-11-09| 1299.13
#2010-11-10| 1253.68
#2010-11-11| 1215.21
#2010-11-12| 1234.07
#2010-11-15| 1227.50
#2010-11-16| 1209.87
#2010-11-17| 1212.97
#2010-11-18| 1261.20
#2010-11-19| 1278.67
#2010-11-22| 1262.59
#2010-11-23| 1228.19
#2010-11-24| 1250.75
#2010-11-25| .
#2010-11-26| 1275.08
#2010-11-29| 1256.83
#2010-11-30| 1242.30
#2010-12-01| 1255.81
#2010-12-02| 1270.99
#2010-12-03| 1376.80
#2010-12-06| 1386.66
#2010-12-07| 1391.51
#2010-12-08| 1382.41
#2010-12-09| 1389.14
#2010-12-10| 1402.39
#2010-12-13| 1416.15
#2010-12-14| 1411.31
#2010-12-15| 1401.16
#2010-12-16| 1380.86
#2010-12-17| 1377.46
#2010-12-20| 1406.68
#2010-12-21| 1420.99
#2010-12-22| 1415.31
#2010-12-23| 1411.28
#2010-12-24| .
#2010-12-27| 1402.62
#2010-12-28| 1403.40
#2010-12-29| 1413.03
#2010-12-30| 1436.49
#2010-12-31| 1450.93
#2011-01-03| 1476.32
#2011-01-04| 1477.91
#2011-01-05| 1491.56
#2011-01-06| 1503.72
#2011-01-07| 1493.12
#2011-01-10| 1463.36
#2011-01-11| 1533.42
#2011-01-12| 1580.28
#2011-01-13| 1613.23
#2011-01-14| 1593.53
#2011-01-17| .
#2011-01-18| 1663.76
#2011-01-19| 1620.27
#2011-01-20| 1566.38
#2011-01-21| 1600.53
#2011-01-24| 1602.16
#2011-01-25| 1537.06
#2011-01-26| 1600.22
#2011-01-27| 1674.30
#2011-01-28| 1649.60
#2011-01-31| 1660.74
#2011-02-01| 1693.03
#2011-02-02| 1700.75
#2011-02-03| 1652.06
#2011-02-04| 1663.03
#2011-02-07| 1705.88
#2011-02-08| 1702.60
#2011-02-09| 1691.68
#2011-02-10| 1658.78
#2011-02-11| 1620.74
#2011-02-14| 1624.30
#2011-02-15| 1678.42
#2011-02-16| 1714.90
#2011-02-17| 1759.92
#2011-02-18| 1750.61
#2011-02-21| .
#2011-02-22| 1734.80
#2011-02-23| 1711.78
#2011-02-24| 1717.33
#2011-02-25| 1737.02
#2011-02-28| 1768.99
#2011-03-01| 1756.19
#2011-03-02| 1789.23
#2011-03-03| 1773.30
#2011-03-04| 1782.39
#2011-03-07| 1809.91
#2011-03-08| 1835.11
#2011-03-09| 1808.86
#2011-03-10| 1728.82
#2011-03-11| 1717.86
#2011-03-14| 1749.18
#2011-03-15| 1677.26
#2011-03-16| 1596.77
#2011-03-17| 1650.65
#2011-03-18| 1624.76
#2011-03-21| 1677.80
#2011-03-22| 1680.66
#2011-03-23| 1666.84
#2011-03-24| 1725.89
#2011-03-25| 1710.55
#2011-03-28| 1706.18
#2011-03-29| 1701.95
#2011-03-30| 1740.79
#2011-03-31| 1721.00
#2011-04-01| 1719.28
#2011-04-04| 1722.64
#2011-04-05| 1765.35
#2011-04-06| 1755.82
#2011-04-07| 1721.20
#2011-04-08| 1728.77
#2011-04-11| 1712.09
#2011-04-12| 1656.01
#2011-04-13| 1670.34
#2011-04-14| 1653.08
#2011-04-15| 1646.13
#2011-04-18| 1582.66
#2011-04-19| 1574.25
#2011-04-20| 1665.83
#2011-04-21| 1667.60
#2011-04-22| .
#2011-04-25| 1666.40
#2011-04-26| 1706.37
#2011-04-27| 1645.32
#2011-04-28| 1659.84
#2011-04-29| 1644.69
#2011-05-02| 1632.28
#2011-05-03| 1650.00
#2011-05-04| 1638.69
#2011-05-05| 1621.94
#2011-05-06| 1615.61
#2011-05-09| 1606.23
#2011-05-10| 1637.52
#2011-05-11| 1621.41
#2011-05-12| 1600.88
#2011-05-13| 1577.17
#2011-05-16| 1622.20
#2011-05-17| 1565.23
#2011-05-18| 1586.70
#2011-05-19| 1609.22
#2011-05-20| 1583.65
#2011-05-23| 1542.29
#2011-05-24| 1535.36
#2011-05-25| 1537.98
#2011-05-26| 1532.49
#2011-05-27| 1559.97
#2011-05-30| .
#2011-05-31| 1559.55
#2011-06-01| 1550.49
#2011-06-02| 1511.18
#2011-06-03| 1537.65
#2011-06-06| 1511.45
#2011-06-07| 1510.88
#2011-06-08| 1473.00
#2011-06-09| 1473.52
#2011-06-10| 1421.55
#2011-06-13| 1423.72
#2011-06-14| 1460.66
#2011-06-15| 1407.93
#2011-06-16| 1365.61
#2011-06-17| 1376.03
#2011-06-20| 1369.93
#2011-06-21| 1400.78
#2011-06-22| 1389.21
#2011-06-23| 1287.27
#2011-06-24| 1297.96
#2011-06-27| 1317.57
#2011-06-28| 1325.91
#2011-06-29| 1366.37
#2011-06-30| 1399.21
#2011-07-01| 1419.89
#2011-07-04| .
#2011-07-05| 1442.75
#2011-07-06| 1414.91
#2011-07-07| 1436.48
#2011-07-08| 1376.39
#2011-07-11| 1343.94
#2011-07-12| 1296.38
#2011-07-13| 1317.67
#2011-07-14| 1294.83
#2011-07-15| 1249.43
#2011-07-18| 1217.31
#2011-07-19| 1263.68
#2011-07-20| 1263.25
#2011-07-21| 1295.10
#2011-07-22| 1304.01
#2011-07-25| 1294.90
#2011-07-26| 1171.13
#2011-07-27| 1146.35
#2011-07-28| 1134.98
#2011-07-29| 1130.83
#2011-08-01| 1082.77
#2011-08-02| 1055.03
#2011-08-03| 1009.99
#2011-08-04| 955.36
#2011-08-05| 975.54
#2011-08-08| 932.09
#2011-08-09| 953.37
#2011-08-10| 889.88
#2011-08-11| 978.25
#2011-08-12| 999.60
#2011-08-15| 1015.77
#2011-08-16| 985.86
#2011-08-17| 980.78
#2011-08-18| 886.52
#2011-08-19| 891.62
#2011-08-22| 890.89
#2011-08-23| 892.67
#2011-08-24| 918.69
#2011-08-25| 902.52
#2011-08-26| 907.28
#2011-08-29| 951.32
#2011-08-30| 948.39
#2011-08-31| 971.96
#2011-09-01| 957.67
#2011-09-02| 919.56
#2011-09-05| .
#2011-09-06| 831.69
#2011-09-07| 880.05
#2011-09-08| 898.72
#2011-09-09| 842.85
#2011-09-12| 836.79
#2011-09-13| 854.59
#2011-09-14| 944.30
#2011-09-15| 994.34
#2011-09-16| 980.96
#2011-09-19| 932.98
#2011-09-20| 958.42
#2011-09-21| 941.47
#2011-09-22| 900.61
#2011-09-23| 919.57
#2011-09-26| 940.84
#2011-09-27| 1003.18
#2011-09-28| 985.00
#2011-09-29| 979.30
#2011-09-30| 948.05
#2011-10-03| 918.65
#2011-10-04| 890.86
#2011-10-05| 934.13
#2011-10-06| 986.00
#2011-10-07| 991.34
#2011-10-10| 1057.54
#2011-10-11| 1015.66
#2011-10-12| 1043.04
#2011-10-13| 1022.93
#2011-10-14| 1068.89
#2011-10-17| 1040.73
#2011-10-18| 1042.20
#2011-10-19| 1030.49
#2011-10-20| 1006.51
#2011-10-21| 1054.16
#2011-10-24| 1088.46
#2011-10-25| 1013.76
#2011-10-26| 1000.02
#2011-10-27| 1066.73
#2011-10-28| 1050.96
#2011-10-31| 1011.80
#2011-11-01| 927.96
#2011-11-02| 972.05
#2011-11-03| 1035.81
#2011-11-04| 1036.96
#2011-11-07| 1044.66
#2011-11-08| 1062.80
#2011-11-09| 1018.90
#2011-11-10| 1014.82
#2011-11-11| 1057.43
#2011-11-14| 1048.48
#2011-11-15| 1017.40
#2011-11-16| 1018.61
#2011-11-17| 983.33
#2011-11-18| 976.12
#2011-11-21| 913.48
#2011-11-22| 867.45
#2011-11-23| 824.83
#2011-11-24| .
#2011-11-25| 830.64
#2011-11-28| 887.08
#2011-11-29| 878.75
#2011-11-30| 914.12
#2011-12-01| 918.58
#2011-12-02| 929.69
#2011-12-05| 925.38
#2011-12-06| 911.20
#2011-12-07| 899.45
#2011-12-08| 869.04
#2011-12-09| 871.61
#2011-12-12| 837.57
#2011-12-13| 832.56
#2011-12-14| 804.77
#2011-12-15| 818.73
#2011-12-16| 815.53
#2011-12-19| 802.03
#2011-12-20| 842.27
#2011-12-21| 836.67
#2011-12-22| 861.85
#2011-12-23| 869.83
#2011-12-26| .
#2011-12-27| 860.34
#2011-12-28| 855.40
#2011-12-29| 862.33
#2011-12-30| 878.70
#2012-01-02| .
#2012-01-03| 944.27
#2012-01-04| 909.70
#2012-01-05| 887.94
#2012-01-06| 902.34
#2012-01-09| 894.68
#2012-01-10| 940.95
#2012-01-11| 916.55
#2012-01-12| 937.80
#2012-01-13| 919.14
#2012-01-16| .
#2012-01-17| 982.47
#2012-01-18| 1040.19
#2012-01-19| 1053.70
#2012-01-20| 1052.98
#2012-01-23| 1068.85
#2012-01-24| 1009.18
#2012-01-25| 982.83
#2012-01-26| 1020.26
#2012-01-27| 1036.62
#2012-01-30| 997.90
#2012-01-31| 976.74
#2012-02-01| 1035.95
#2012-02-02| 1021.67
#2012-02-03| 1025.80
#2012-02-06| 1009.73
#2012-02-07| 1005.51
#2012-02-08| 1003.72
#2012-02-09| 1011.94
#2012-02-10| 994.47
#2012-02-13| 996.75
#2012-02-14| 991.53
#2012-02-15| 1014.89
#2012-02-16| 999.08
#2012-02-17| 1035.93
#2012-02-20| .
#2012-02-21| 1114.94
#2012-02-22| 1089.52
#2012-02-23| 1069.84
#2012-02-24| 1090.33
#2012-02-27| 1066.75
#2012-02-28| 1139.20
#2012-02-29| 1111.73
#2012-03-01| 1104.56
#2012-03-02| 1085.57
#2012-03-05| 1073.76
#2012-03-06| 1013.08
#2012-03-07| 1047.52
#2012-03-08| 1115.53
#2012-03-09| 1127.94
#2012-03-12| 1126.10
#2012-03-13| 1137.02
#2012-03-14| 1162.53
#2012-03-15| 1221.88
#2012-03-16| 1205.72
#2012-03-19| 1208.98
#2012-03-20| 1196.66
#2012-03-21| 1200.55
#2012-03-22| 1216.38
#2012-03-23| 1241.89
#2012-03-26| 1253.04
#2012-03-27| 1206.39
#2012-03-28| 1213.79
#2012-03-29| 1192.57
#2012-03-30| 1205.28
#2012-04-02| 1191.45
#2012-04-03| 1163.16
#2012-04-04| 1084.12
#2012-04-05| 1116.78
#2012-04-06| .
#2012-04-09| 1117.42
#2012-04-10| 1031.22
#2012-04-11| 1027.05
#2012-04-12| 1076.09
#2012-04-13| 1007.67
#2012-04-16| 1006.87
#2012-04-17| 1030.01
#2012-04-18| 1021.57
#2012-04-19| 994.89
#2012-04-20| 984.75
#2012-04-23| 848.84
#2012-04-24| 873.76
#2012-04-25| 886.13
#2012-04-26| 893.87
#2012-04-27| 895.88
#2012-04-30| 860.67
#2012-05-01| 859.99
#2012-05-02| 859.66
#2012-05-03| 855.23
#2012-05-04| 819.84
#2012-05-07| 833.61
#2012-05-08| 788.75
#2012-05-09| 788.58
#2012-05-10| 803.97
#2012-05-11| 796.90
#2012-05-14| 753.09
#2012-05-15| 749.18
#2012-05-16| 753.88
#2012-05-17| 715.02
#2012-05-18| 703.67
#2012-05-21| 718.34
#2012-05-22| 774.70
#2012-05-23| 770.48
#2012-05-24| 772.36
#2012-05-25| 760.31
#2012-05-28| .
#2012-05-29| 780.30
#2012-05-30| 756.67
#2012-05-31| 757.12
#2012-06-01| 738.87
#2012-06-04| 763.03
#2012-06-05| 769.25
#2012-06-06| 789.15
#2012-06-07| 816.31
#2012-06-08| 804.39
#2012-06-11| 786.92
#2012-06-12| 779.73
#2012-06-13| 784.93
#2012-06-14| 771.19
#2012-06-15| 790.85
#2012-06-18| 811.37
#2012-06-19| 846.75
#2012-06-20| 878.10
#2012-06-21| 867.42
#2012-06-22| 846.64
#2012-06-25| 811.15
#2012-06-26| 772.46
#2012-06-27| 775.85
#2012-06-28| 783.13
#2012-06-29| 837.74
#2012-07-02| 830.90
#2012-07-03| 840.04
#2012-07-04| .
#2012-07-05| 823.08
#2012-07-06| 786.25
#2012-07-09| 771.24
#2012-07-10| 758.47
#2012-07-11| 740.89
#2012-07-12| 732.56
#2012-07-13| 735.90
#2012-07-16| 733.57
#2012-07-17| 720.95
#2012-07-18| 767.37
#2012-07-19| 786.55
#2012-07-20| 751.34
#2012-07-23| 737.00
#2012-07-24| 705.58
#2012-07-25| 741.19
#2012-07-26| 770.17
#2012-07-27| 803.08
#2012-07-30| 822.24
#2012-07-31| 835.96
#2012-08-01| 837.25
#2012-08-02| 808.97
#2012-08-03| 865.76
#2012-08-06| 883.95
#2012-08-07| 901.60
#2012-08-08| 902.27
#2012-08-09| 909.63
#2012-08-10| 920.47
#2012-08-13| 902.35
#2012-08-14| 910.58
#2012-08-15| 907.66
#2012-08-16| 938.50
#2012-08-17| 931.08
#2012-08-20| 916.45
#2012-08-21| 940.90
#2012-08-22| 930.34
#2012-08-23| 929.49
#2012-08-24| 917.60
#2012-08-27| 923.43
#2012-08-28| 912.02
#2012-08-29| 915.85
#2012-08-30| 905.22
#2012-08-31| 933.92
#2012-09-03| .
#2012-09-04| 912.11
#2012-09-05| 869.89
#2012-09-06| 890.46
#2012-09-07| 916.88
#2012-09-10| 894.14
#2012-09-11| 928.30
#2012-09-12| 971.02
#2012-09-13| 977.12
#2012-09-14| 1051.12
#2012-09-17| 1028.56
#2012-09-18| 985.13
#2012-09-19| 965.79
#2012-09-20| 946.39
#2012-09-21| 952.53
#2012-09-24| 915.92
#2012-09-25| 905.73
#2012-09-26| 860.45
#2012-09-27| 869.16
#2012-09-28| 849.43
#2012-10-01| 885.18
#2012-10-02| 879.63
#2012-10-03| 879.78
#2012-10-04| 880.19
#2012-10-05| 909.57
#2012-10-08| 881.99
#2012-10-09| 899.10
#2012-10-10| 889.30
#2012-10-11| 890.95
#2012-10-12| 943.49
#2012-10-15| 927.33
#2012-10-16| 952.77
#2012-10-17| 990.18
#2012-10-18| 1002.80
#2012-10-19| 967.43
#2012-10-22| 976.57
#2012-10-23| 941.14
#2012-10-24| 975.61
#2012-10-25| 954.30
#2012-10-26| 938.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 920.05
#2012-11-01| 948.92
#2012-11-02| 934.33
#2012-11-05| 919.57
#2012-11-06| 937.63
#2012-11-07| 882.57
#2012-11-08| 879.33
#2012-11-09| 871.96
#2012-11-12| 862.89
#2012-11-13| 875.46
#2012-11-14| 888.93
#2012-11-15| 871.50
#2012-11-16| 848.10
#2012-11-19| 912.38
#2012-11-20| 905.54
#2012-11-21| 918.83
#2012-11-22| .
#2012-11-23| 938.41
#2012-11-26| 939.84
#2012-11-27| 954.14
#2012-11-28| 946.13
#2012-11-29| 980.41
#2012-11-30| 1000.00
#2012-12-03| 991.80
#2012-12-04| 992.50
#2012-12-05| 1015.11
#2012-12-06| 1027.17
#2012-12-07| 1010.08
#2012-12-10| 1047.02
#2012-12-11| 1054.80
#2012-12-12| 1064.22
#2012-12-13| 1065.71
#2012-12-14| 1075.94
#2012-12-17| 1086.07
#2012-12-18| 1083.98
#2012-12-19| 1110.06
#2012-12-20| 1115.69
#2012-12-21| 1106.03
#2012-12-24| 1107.76
#2012-12-25| 1107.76
#2012-12-26| 1110.02
#2012-12-27| 1102.72
#2012-12-28| 1103.52
#2012-12-31| 1100.43
#2013-01-01| 1100.43
#2013-01-02| 1151.94
#2013-01-03| 1154.88
#2013-01-04| 1135.69
#2013-01-07| 1166.51
#2013-01-08| 1185.15
#2013-01-09| 1197.20
#2013-01-10| 1237.72
#2013-01-11| 1236.26
#2013-01-14| 1230.22
#2013-01-15| 1235.46
#2013-01-16| 1237.16
#2013-01-17| 1283.48
#2013-01-18| 1282.55
#2013-01-21| 1284.06
#2013-01-22| 1280.11
#2013-01-23| 1262.52
#2013-01-24| 1277.05
#2013-01-25| 1332.26
#2013-01-28| 1316.94
#2013-01-29| 1302.88
#2013-01-30| 1290.86
#2013-01-31| 1337.18
#2013-02-01| 1399.45
#2013-02-04| 1351.12
#2013-02-05| 1326.28
#2013-02-06| 1329.97
#2013-02-07| 1294.22
#2013-02-08| 1315.72
#2013-02-11| 1307.52
#2013-02-12| 1337.75
#2013-02-13| 1338.64
#2013-02-14| 1329.37
#2013-02-15| 1316.32
#2013-02-18| 1314.65
#2013-02-19| 1321.17
#2013-02-20| 1315.45
#2013-02-21| 1259.31
#2013-02-22| 1251.83
#2013-02-25| 1273.42
#2013-02-26| 1219.26
#2013-02-27| 1269.08
#2013-02-28| 1258.25
#2013-03-01| 1245.71
#2013-03-04| 1262.77
#2013-03-05| 1280.96
#2013-03-06| 1265.38
#2013-03-07| 1255.90
#2013-03-08| 1267.14
#2013-03-11| .
#2013-03-12| 1201.80
#2013-03-13| 1199.19
#2013-03-14| 1221.09
#2013-03-15| 1216.57
#2013-03-18| 1264.77
#2013-03-19| 1270.45
#2013-03-20| 1296.18
#2013-03-21| 1264.59
#2013-03-22| 1263.21
#2013-03-25| 1261.57
#2013-03-26| 1271.99
#2013-03-27| 1239.49
#2013-03-28| 1225.97
#2013-03-29| .
#2013-04-01| 1226.54
#2013-04-02| 1257.47
#2013-04-03| 1255.18
#2013-04-04| 1209.70
#2013-04-05| 1203.23
#2013-04-08| 1193.44
#2013-04-09| 1202.54
#2013-04-10| 1234.67
#2013-04-11| 1277.00
#2013-04-12| 1245.19
#2013-04-15| 1240.93
#2013-04-16| 1241.66
#2013-04-17| 1176.80
#2013-04-18| 1164.71
#2013-04-19| 1170.89
#2013-04-22| 1182.81
#2013-04-23| 1273.87
#2013-04-24| 1303.98
#2013-04-25| 1329.23
#2013-04-26| 1328.62
#2013-04-29| 1348.46
#2013-04-30| 1380.59
#2013-05-01| 1381.53
#2013-05-02| 1386.55
#2013-05-03| 1388.25
#2013-05-06| 1390.02
#2013-05-07| 1411.38
#2013-05-08| 1476.96
#2013-05-09| 1456.10
#2013-05-10| 1465.54
#2013-05-13| 1444.74
#2013-05-14| 1441.61
#2013-05-15| 1459.02
#2013-05-16| 1470.33
#2013-05-17| 1480.35
#2013-05-20| 1528.20
#2013-05-21| 1544.40
#2013-05-22| 1534.96
#2013-05-23| 1490.19
#2013-05-24| 1469.13
#2013-05-27| 1491.34
#2013-05-28| 1507.70
#2013-05-29| 1471.98
#2013-05-30| 1519.67
#2013-05-31| 1499.27
#2013-06-03| 1479.17
#2013-06-04| 1543.13
#2013-06-05| 1531.84
#2013-06-06| 1519.20
#2013-06-07| 1521.85
#2013-06-10| 1518.31
#2013-06-11| 1526.79
#2013-06-12| 1497.71
#2013-06-13| 1505.99
#2013-06-14| 1511.16
#2013-06-17| 1541.58
#2013-06-18| 1560.44
#2013-06-19| 1571.82
#2013-06-20| 1477.35
#2013-06-21| 1437.22
#2013-06-24| 1401.14
#2013-06-25| 1411.85
#2013-06-26| 1446.86
#2013-06-27| 1458.77
#2013-06-28| 1436.05
#2013-07-01| 1445.61
#2013-07-02| 1457.53
#2013-07-03| 1486.06
#2013-07-04| 1509.20
#2013-07-05| 1477.56
#2013-07-08| 1500.36
#2013-07-09| 1457.17
#2013-07-10| 1476.82
#2013-07-11| 1492.51
#2013-07-12| 1530.79
#2013-07-15| 1559.80
#2013-07-16| 1548.94
#2013-07-17| 1557.24
#2013-07-18| 1568.76
#2013-07-19| 1570.58
#2013-07-22| 1574.12
#2013-07-23| 1431.36
#2013-07-24| 1399.20
#2013-07-25| 1411.35
#2013-07-26| 1400.43
#2013-07-29| 1362.91
#2013-07-30| 1392.87
#2013-07-31| 1386.69
#2013-08-01| 1403.86
#2013-08-02| 1406.44
#2013-08-05| 1407.83
#2013-08-06| 1413.84
#2013-08-07| 1407.29
#2013-08-08| 1416.24
#2013-08-09| 1389.18
#2013-08-12| 1376.50
#2013-08-13| 1384.09
#2013-08-14| 1402.16
#2013-08-15| 1400.58
#2013-08-16| 1389.50
#2013-08-19| 1390.82
#2013-08-20| 1386.54
#2013-08-21| 1405.66
#2013-08-22| 1426.57
#2013-08-23| 1438.06
#2013-08-26| 1408.26
#2013-08-27| 1373.77
#2013-08-28| 1364.15
#2013-08-29| 1359.70
#2013-08-30| 1322.17
#2013-09-02| 1361.74
#2013-09-03| 1371.91
#2013-09-04| 1352.82
#2013-09-05| 1365.26
#2013-09-06| 1392.73
#2013-09-09| 1422.06
#2013-09-10| 1419.18
#2013-09-11| 1407.95
#2013-09-12| 1479.10
#2013-09-13| 1482.15
#2013-09-16| 1543.28
#2013-09-17| 1527.34
#2013-09-18| 1523.32
#2013-09-19| 1562.33
#2013-09-20| 1560.11
#2013-09-23| 1550.51
#2013-09-24| 1548.49
#2013-09-25| 1561.85
#2013-09-26| 1547.42
#2013-09-27| 1552.28
#2013-09-30| 1518.41
#2013-10-01| 1521.07
#2013-10-02| 1522.90
#2013-10-03| 1517.37
#2013-10-04| 1516.36
#2013-10-07| 1520.19
#2013-10-08| 1513.90
#2013-10-09| 1486.68
#2013-10-10| 1522.28
#2013-10-11| 1535.71
#2013-10-14| 1526.85
#2013-10-15| 1514.14
#2013-10-16| 1476.49
#2013-10-17| 1473.28
#2013-10-18| 1472.50
#2013-10-21| 1502.76
#2013-10-22| 1491.26
#2013-10-23| 1374.17
#2013-10-24| 1351.05
#2013-10-25| 1332.60
#2013-10-28| 1333.22
#2013-10-29| 1368.45
#2013-10-30| 1352.24
#2013-10-31| 1343.16
#2013-11-01| 1327.14
#2013-11-04| 1350.00
#2013-11-05| 1332.10
#2013-11-06| 1337.55
#2013-11-07| 1324.52
#2013-11-08| 1305.79
#2013-11-11| 1330.34
#2013-11-12| 1314.07
#2013-11-13| 1321.12
#2013-11-14| 1304.31
#2013-11-15| 1315.86
#2013-11-18| 1352.14
#2013-11-19| 1345.12
#2013-11-20| 1378.88
#2013-11-21| 1364.84
#2013-11-22| 1369.55
#2013-11-25| 1383.23
#2013-11-26| 1399.87
#2013-11-27| 1389.54
#2013-11-28| 1391.61
#2013-11-29| 1381.47
#2013-12-02| 1374.60
#2013-12-03| 1348.29
#2013-12-04| 1355.15
#2013-12-05| 1347.50
#2013-12-06| 1335.15
#2013-12-09| 1343.42
#2013-12-10| 1391.90
#2013-12-11| 1380.30
#2013-12-12| 1347.49
#2013-12-13| 1333.40
#2013-12-16| 1326.16
#2013-12-17| 1308.00
#2013-12-18| 1341.78
#2013-12-19| 1328.18
#2013-12-20| 1348.11
#2013-12-23| 1394.76
#2013-12-24| 1390.74
#2013-12-25| 1390.74
#2013-12-26| 1393.34
#2013-12-27| 1421.28
#2013-12-30| 1421.15
#2013-12-31| 1417.55
#2014-01-01| 1417.55
#2014-01-02| 1399.37
#2014-01-03| 1415.42
#2014-01-06| 1412.20
#2014-01-07| 1388.25
#2014-01-08| 1370.98
#2014-01-09| 1346.25
#2014-01-10| 1380.39
#2014-01-13| 1413.02
#2014-01-14| 1436.74
#2014-01-15| 1444.23
#2014-01-16| 1437.25
#2014-01-17| 1410.77
#2014-01-20| 1420.61
#2014-01-21| 1415.48
#2014-01-22| 1439.46
#2014-01-23| 1426.72
#2014-01-24| 1393.70
#2014-01-27| 1392.79
#2014-01-28| 1419.77
#2014-01-29| 1432.10
#2014-01-30| 1475.38
#2014-01-31| 1469.24
#2014-02-03| 1437.47
#2014-02-04| 1448.51
#2014-02-05| 1442.60
#2014-02-06| 1475.57
#2014-02-07| 1475.89
#2014-02-10| 1500.70
#2014-02-11| 1512.77
#2014-02-12| 1503.93
#2014-02-13| 1506.27
#2014-02-14| 1533.76
#2014-02-17| 1549.13
#2014-02-18| 1549.33
#2014-02-19| 1533.12
#2014-02-20| 1512.32
#2014-02-21| 1522.29
#2014-02-24| 1535.60
#2014-02-25| 1546.61
#2014-02-26| 1594.25
#2014-02-27| 1602.93
#2014-02-28| 1631.76
#2014-03-03| 1593.35
#2014-03-04| 1633.91
#2014-03-05| 1646.58
#2014-03-06| 1660.82
#2014-03-07| 1676.32
#2014-03-10| 1681.13
#2014-03-11| 1672.95
#2014-03-12| 1665.40
#2014-03-13| 1656.72
#2014-03-14| 1640.79
#2014-03-17| 1677.69
#2014-03-18| 1681.04
#2014-03-19| 1680.30
#2014-03-20| 1692.16
#2014-03-21| 1700.59
#2014-03-24| 1672.51
#2014-03-25| 1671.42
#2014-03-26| 1703.54
#2014-03-27| 1693.94
#2014-03-28| 1682.26
#2014-03-31| 1688.59
#2014-04-01| 1692.26
#2014-04-02| 1699.79
#2014-04-03| 1693.75
#2014-04-04| 1673.98
#2014-04-07| 1672.98
#2014-04-08| 1651.64
#2014-04-09| 1677.12
#2014-04-10| 1667.41
#2014-04-11| 1636.56
#2014-04-14| 1584.75
#2014-04-15| 1582.60
#2014-04-16| 1598.32
#2014-04-17| 1635.32
#2014-04-18| 1632.91
#2014-04-21| 1631.59
#2014-04-22| 1665.75
#2014-04-23| 1671.52
#2014-04-24| 1680.33
#2014-04-25| 1683.22
#2014-04-28| 1686.44
#2014-04-29| 1712.64
#2014-04-30| 1725.96
#2014-05-01| 1725.96
#2014-05-02| 1715.99
#2014-05-05| 1706.65
#2014-05-06| 1726.90
#2014-05-07| 1710.25
#2014-05-08| 1739.59
#2014-05-09| 1716.89
#2014-05-12| 1742.99
#2014-05-13| 1743.13
#2014-05-14| 1738.31
#2014-05-15| 1675.60
#2014-05-16| 1662.17
#2014-05-19| 1690.56
#2014-05-20| 1685.91
#2014-05-21| 1683.62
#2014-05-22| 1659.76
#2014-05-23| 1669.17
#2014-05-26| 1726.49
#2014-05-27| 1738.14
#2014-05-28| 1754.80
#2014-05-29| 1776.61
#2014-05-30| 1784.16
#2014-06-02| 1746.32
#2014-06-03| 1731.59
#2014-06-04| 1730.62
#2014-06-05| 1730.48
#2014-06-06| 1732.45
#2014-06-09| 1736.19
#2014-06-10| 1750.39
#2014-06-11| 1726.95
#2014-06-12| 1725.27
#2014-06-13| 1713.88
#2014-06-16| 1704.42
#2014-06-17| 1713.31
#2014-06-18| 1694.54
#2014-06-19| 1698.10
#2014-06-20| 1680.50
#2014-06-23| 1676.28
#2014-06-24| 1675.65
#2014-06-25| 1665.67
#2014-06-26| 1633.70
#2014-06-27| 1631.89
#2014-06-30| 1628.05
#2014-07-01| 1682.83
#2014-07-02| 1677.80
#2014-07-03| 1693.65
#2014-07-04| 1674.35
#2014-07-07| 1645.77
#2014-07-08| 1606.09
#2014-07-09| 1631.60
#2014-07-10| 1587.95
#2014-07-11| 1596.37
#2014-07-14| 1610.66
#2014-07-15| 1590.44
#2014-07-16| 1655.38
#2014-07-17| 1636.66
#2014-07-18| 1633.94
#2014-07-21| 1629.86
#2014-07-22| 1672.50
#2014-07-23| 1593.73
#2014-07-24| 1585.25
#2014-07-25| 1564.16
#2014-07-28| 1561.40
#2014-07-29| 1538.82
#2014-07-30| 1550.85
#2014-07-31| 1530.75
#2014-08-01| 1499.75
#2014-08-04| 1484.76
#2014-08-05| 1474.02
#2014-08-06| 1444.87
#2014-08-07| 1441.39
#2014-08-08| 1439.34
#2014-08-11| 1463.40
#2014-08-12| 1447.75
#2014-08-13| 1466.40
#2014-08-14| 1473.90
#2014-08-15| 1474.18
#2014-08-18| 1488.22
#2014-08-19| 1503.86
#2014-08-20| 1493.20
#2014-08-21| 1524.38
#2014-08-22| 1523.18
#2014-08-25| 1530.92
#2014-08-26| 1541.43
#2014-08-27| 1532.17
#2014-08-28| 1522.17
#2014-08-29| 1532.36
#2014-09-01| 1542.59
#2014-09-02| 1544.64
#2014-09-03| 1555.77
#2014-09-04| 1547.58
#2014-09-05| 1550.79
#2014-09-08| 1555.00
#2014-09-09| 1510.80
#2014-09-10| 1494.93
#2014-09-11| 1491.41
#2014-09-12| 1518.93
#2014-09-15| 1488.07
#2014-09-16| 1477.60
#2014-09-17| 1494.33
#2014-09-18| 1521.94
#2014-09-19| 1467.75
#2014-09-22| 1435.01
#2014-09-23| 1439.97
#2014-09-24| 1442.83
#2014-09-25| 1422.70
#2014-09-26| 1430.56
#2014-09-29| 1431.92
#2014-09-30| 1449.31
#2014-10-01| 1441.42
#2014-10-02| 1425.32
#2014-10-03| 1437.04
#2014-10-06| 1444.26
#2014-10-07| 1421.80
#2014-10-08| 1401.25
#2014-10-09| 1394.71
#2014-10-10| 1325.13
#2014-10-13| 1279.16
#2014-10-14| 1306.31
#2014-10-15| 1268.36
#2014-10-16| 1261.70
#2014-10-17| 1287.23
#2014-10-20| 1279.15
#2014-10-21| 1301.84
#2014-10-22| 1321.50
#2014-10-23| 1327.70
#2014-10-24| 1331.36
#2014-10-27| 1322.56
#2014-10-28| 1352.63
#2014-10-29| 1251.10
#2014-10-30| 1244.89
#2014-10-31| 1283.55
#2014-11-03| 1298.38
#2014-11-04| 1292.49
#2014-11-05| 1306.65
#2014-11-06| 1312.21
#2014-11-07| 1295.54
#2014-11-10| 1307.00
#2014-11-11| 1307.72
#2014-11-12| 1299.71
#2014-11-13| 1286.90
#2014-11-14| 1312.27
#2014-11-17| 1330.54
#2014-11-18| 1360.33
#2014-11-19| 1375.74
#2014-11-20| 1381.20
#2014-11-21| 1368.07
#2014-11-24| 1371.08
#2014-11-25| 1388.43
#2014-11-26| 1394.74
#2014-11-27| 1403.24
#2014-11-28| 1407.24
#2014-12-01| 1395.63
#2014-12-02| 1390.59
#2014-12-03| 1406.48
#2014-12-04| 1409.38
#2014-12-05| 1436.20
#2014-12-08| 1435.22
#2014-12-09| 1404.98
#2014-12-10| 1408.46
#2014-12-11| 1393.91
#2014-12-12| 1370.97
#2014-12-15| 1318.28
#2014-12-16| 1377.41
#2014-12-17| 1362.39
#2014-12-18| 1396.63
#2014-12-19| 1396.55
#2014-12-22| 1404.24
#2014-12-23| 1392.97
#2014-12-24| 1394.45
#2014-12-25| 1394.45
#2014-12-26| 1392.28
#2014-12-29| 1394.81
#2014-12-30| 1395.73
#2014-12-31| 1388.39
#2015-01-01| 1388.39
#2015-01-02| 1391.44
#2015-01-05| 1364.17
#2015-01-06| 1349.31
#2015-01-07| 1356.61
#2015-01-08| 1398.27
#2015-01-09| 1382.79
#2015-01-12| 1399.57
#2015-01-13| 1409.93
#2015-01-14| 1405.65
#2015-01-15| 1400.35
#2015-01-16| 1398.96
#2015-01-19| 1423.75
#2015-01-20| 1433.28
#2015-01-21| 1454.87
#2015-01-22| 1461.20
#2015-01-23| 1480.88
#2015-01-26| 1527.69
#2015-01-27| 1519.38
#2015-01-28| 1475.93
#2015-01-29| 1517.68
#2015-01-30| 1509.63
#2015-02-02| 1515.98
#2015-02-03| 1537.72
#2015-02-04| 1575.81
#2015-02-05| 1568.93
#2015-02-06| 1563.42
#2015-02-09| 1538.70
#2015-02-10| 1581.04
#2015-02-11| 1581.33
#2015-02-12| 1621.50
#2015-02-13| 1608.86
#2015-02-16| 1606.23
#2015-02-17| 1597.06
#2015-02-18| 1604.33
#2015-02-19| 1597.08
#2015-02-20| 1610.74
#2015-02-23| 1618.87
#2015-02-24| 1622.51
#2015-02-25| 1633.84
#2015-02-26| 1630.07
#2015-02-27| 1628.68
#2015-03-02| 1663.30
#2015-03-03| 1663.39
#2015-03-04| 1656.54
#2015-03-05| 1682.41
#2015-03-06| 1670.65
#2015-03-09| 1666.84
#2015-03-10| 1663.29
#2015-03-11| 1691.09
#2015-03-12| 1652.42
#2015-03-13| 1665.13
#2015-03-16| 1741.15
#2015-03-17| 1747.60
#2015-03-18| 1738.94
#2015-03-19| 1724.05
#2015-03-20| 1782.46
#2015-03-23| 1788.26
#2015-03-24| 1786.07
#2015-03-25| 1736.11
#2015-03-26| 1678.64
#2015-03-27| 1698.43
#2015-03-30| 1739.66
#2015-03-31| 1719.09
#2015-04-01| 1707.82
#2015-04-02| 1731.14
#2015-04-03| 1747.92
#2015-04-06| 1755.16
#2015-04-07| 1736.71
#2015-04-08| 1714.97
#2015-04-09| 1721.06
#2015-04-10| 1757.29
#2015-04-13| 1773.82
#2015-04-14| 1762.75
#2015-04-15| 1743.90
#2015-04-16| 1747.76
#2015-04-17| 1702.19
#2015-04-20| 1730.78
#2015-04-21| 1783.83
#2015-04-22| 1821.31
#2015-04-23| 1770.22
#2015-04-24| 1756.67
#2015-04-27| 1789.79
#2015-04-28| 1753.48
#2015-04-29| 1733.18
#2015-04-30| 1570.91
#2015-05-01| 1573.29
#2015-05-04| 1551.58
#2015-05-05| 1507.07
#2015-05-06| 1546.14
#2015-05-07| 1542.77
#2015-05-08| 1556.93
#2015-05-11| 1558.05
#2015-05-12| 1601.49
#2015-05-13| 1598.24
#2015-05-14| 1622.13
#2015-05-15| 1618.00
#2015-05-18| 1621.71
#2015-05-19| 1601.34
#2015-05-20| 1622.50
#2015-05-21| 1613.35
#2015-05-22| 1599.05
#2015-05-25| 1568.11
#2015-05-26| 1569.70
#2015-05-27| 1597.25
#2015-05-28| 1642.58
#2015-05-29| 1638.83
#2015-06-01| 1622.34
#2015-06-02| 1659.43
#2015-06-03| 1670.88
#2015-06-04| 1671.52
#2015-06-05| 1634.85
#2015-06-08| 1639.97
#2015-06-09| 1630.01
#2015-06-10| 1639.10
#2015-06-11| 1629.52
#2015-06-12| 1613.95
#2015-06-15| 1582.31
#2015-06-16| 1615.39
#2015-06-17| 1584.70
#2015-06-18| 1595.89
#2015-06-19| 1590.08
#2015-06-22| 1659.50
#2015-06-23| 1668.76
#2015-06-24| 1649.71
#2015-06-25| 1671.45
#2015-06-26| 1681.69
#2015-06-29| 1624.91
#2015-06-30| 1603.56
#2015-07-01| 1607.90
#2015-07-02| 1576.96
#2015-07-03| 1580.44
#2015-07-06| 1592.24
#2015-07-07| 1499.67
#2015-07-08| 1520.84
#2015-07-09| 1543.78
#2015-07-10| 1593.19
#2015-07-13| 1563.36
#2015-07-14| 1565.93
#2015-07-15| 1596.78
#2015-07-16| 1592.17
#2015-07-17| 1597.68
#2015-07-20| 1605.97
#2015-07-21| 1592.03
#2015-07-22| 1509.91
#2015-07-23| 1606.81
#2015-07-24| 1579.69
#2015-07-27| 1556.08
#2015-07-28| 1549.10
#2015-07-29| 1566.84
#2015-07-30| 1574.06
#2015-07-31| 1593.15
#2015-08-03| 1579.65
#2015-08-04| 1552.57
#2015-08-05| 1577.08
#2015-08-06| 1554.14
#2015-08-07| 1561.25
#2015-08-10| 1583.77
#2015-08-11| 1576.61
#2015-08-12| 1531.71
#2015-08-13| 1528.28
#2015-08-14| 1517.74
#2015-08-17| 1526.43
#2015-08-18| 1519.30
#2015-08-19| 1499.55
#2015-08-20| 1480.65
#2015-08-21| 1467.96
#2015-08-24| 1432.69
#2015-08-25| 1496.00
#2015-08-26| 1475.49
#2015-08-27| 1507.35
#2015-08-28| 1499.58
#2015-08-31| 1481.61
#2015-09-01| 1470.71
#2015-09-02| 1473.23
#2015-09-03| 1495.03
#2015-09-04| 1472.92
#2015-09-07| 1491.41
#2015-09-08| 1521.75
#2015-09-09| 1472.64
#2015-09-10| 1463.44
#2015-09-11| 1449.98
#2015-09-14| 1442.24
#2015-09-15| 1458.85
#2015-09-16| 1485.24
#2015-09-17| 1488.04
#2015-09-18| 1469.50
#2015-09-21| 1464.34
#2015-09-22| 1396.80
#2015-09-23| 1418.60
#2015-09-24| 1391.53
#2015-09-25| 1426.40
#2015-09-28| 1382.94
#2015-09-29| 1393.21
#2015-09-30| 1427.95
#2015-10-01| 1419.87
#2015-10-02| 1441.45
#2015-10-05| 1477.48
#2015-10-06| 1505.86
#2015-10-07| 1491.94
#2015-10-08| 1512.09
#2015-10-09| 1527.12
#2015-10-12| 1500.75
#2015-10-13| 1487.93
#2015-10-14| 1478.30
#2015-10-15| 1526.39
#2015-10-16| 1534.49
#2015-10-19| 1530.36
#2015-10-20| 1538.02
#2015-10-21| 1562.24
#2015-10-22| 1578.52
#2015-10-23| 1592.53
#2015-10-26| 1547.25
#2015-10-27| 1511.31
#2015-10-28| 1509.47
#2015-10-29| 1445.66
#2015-10-30| 1471.83
#2015-11-02| 1485.59
#2015-11-03| 1487.78
#2015-11-04| 1476.37
#2015-11-05| 1484.85
#2015-11-06| 1495.46
#2015-11-09| 1486.58
#2015-11-10| 1485.77
#2015-11-11| 1491.30
#2015-11-12| 1480.28
#2015-11-13| 1458.03
#2015-11-16| 1458.29
#2015-11-17| 1476.60
#2015-11-18| 1478.18
#2015-11-19| 1497.07
#2015-11-20| 1501.62
#2015-11-23| 1505.17
#2015-11-24| 1464.54
#2015-11-25| 1476.01
#2015-11-26| 1534.25
#2015-11-27| 1507.14
#2015-11-30| 1523.15
#2015-12-01| 1527.18
#2015-12-02| 1531.30
#2015-12-03| 1535.48
#2015-12-04| 1543.20
#2015-12-07| 1528.25
#2015-12-08| 1491.02
#2015-12-09| 1499.78
#2015-12-10| 1483.24
#2015-12-11| 1462.91
#2015-12-14| 1432.21
#2015-12-15| 1464.51
#2015-12-16| 1453.88
#2015-12-17| 1471.19
#2015-12-18| 1454.32
#2015-12-21| 1464.46
#2015-12-22| 1476.21
#2015-12-23| 1486.78
#2015-12-24| 1497.58
#2015-12-25| 1497.58
#2015-12-28| 1483.71
#2015-12-29| 1499.80
#2015-12-30| 1503.20
#2015-12-31| 1496.24
#2016-01-01| 1496.24
#2016-01-04| 1442.59
#2016-01-05| 1432.00
#2016-01-06| 1415.72
#2016-01-07| 1404.42
#2016-01-08| 1364.54
#2016-01-11| 1377.57
#2016-01-12| 1386.72
#2016-01-13| 1384.37
#2016-01-14| 1351.12
#2016-01-15| 1311.25
#2016-01-18| 1304.32
#2016-01-19| 1355.88
#2016-01-20| 1326.39
#2016-01-21| 1350.36
#2016-01-22| 1378.80
#2016-01-25| 1384.22
#2016-01-26| 1414.26
#2016-01-27| 1457.66
#2016-01-28| 1432.87
#2016-01-29| 1410.89
#2016-02-01| 1385.68
#2016-02-02| 1328.35
#2016-02-03| 1311.21
#2016-02-04| 1332.28
#2016-02-05| 1286.54
#2016-02-08| 1220.07
#2016-02-09| 1218.52
#2016-02-10| 1227.96
#2016-02-11| 1218.60
#2016-02-12| 1225.37
#2016-02-15| 1247.25
#2016-02-16| 1231.91
#2016-02-17| 1266.60
#2016-02-18| 1306.94
#2016-02-19| 1296.57
#2016-02-22| 1330.65
#2016-02-23| 1307.14
#2016-02-24| 1264.41
#2016-02-25| 1280.71
#2016-02-26| 1287.81
#2016-02-29| 1296.11
#2016-03-01| 1317.72
#2016-03-02| 1317.71
#2016-03-03| 1330.96
#2016-03-04| 1332.70
#2016-03-07| 1327.86
#2016-03-08| 1319.24
#2016-03-09| 1318.28
#2016-03-10| 1313.04
#2016-03-11| 1350.46
#2016-03-14| 1337.45
#2016-03-15| 1326.47
#2016-03-16| 1339.51
#2016-03-17| 1337.38
#2016-03-18| 1337.26
#2016-03-21| 1325.09
#2016-03-22| 1304.32
#2016-03-23| 1304.99
#2016-03-24| 1291.11
#2016-03-25| 1291.11
#2016-03-28| 1297.07
#2016-03-29| 1288.27
#2016-03-30| 1312.40
#2016-03-31| 1314.32
#2016-04-01| 1293.55
#2016-04-04| 1316.05
#2016-04-05| 1264.24
#2016-04-06| 1259.38
#2016-04-07| 1293.72
#2016-04-08| 1319.86
#2016-04-11| 1340.73
#2016-04-12| 1305.30
#2016-04-13| 1335.36
#2016-04-14| 1311.41
#2016-04-15| 1349.73
#2016-04-18| 1334.06
#2016-04-19| 1372.04
#2016-04-20| 1352.08
#2016-04-21| 1349.50
#2016-04-22| 1340.30
#2016-04-25| 1326.86
#2016-04-26| 1349.41
#2016-04-27| 1444.44
#2016-04-28| 1438.64
#2016-04-29| 1408.30
#2016-05-02| 1393.84
#2016-05-03| 1352.88
#2016-05-04| 1321.37
#2016-05-05| 1313.89
#2016-05-06| 1306.05
#2016-05-09| 1286.62
#2016-05-10| 1293.76
#2016-05-11| 1293.22
#2016-05-12| 1269.54
#2016-05-13| 1264.77
#2016-05-16| 1271.27
#2016-05-17| 1274.83
#2016-05-18| 1322.12
#2016-05-19| 1302.47
#2016-05-20| 1327.51
#2016-05-23| 1325.63
#2016-05-24| 1353.43
#2016-05-25| 1361.75
#2016-05-26| 1374.81
#2016-05-27| 1368.31
#2016-05-30| 1377.88
#2016-05-31| 1370.14
#2016-06-01| 1363.35
#2016-06-02| 1361.14
#2016-06-03| 1375.25
#2016-06-06| 1385.98
#2016-06-07| 1413.78
#2016-06-08| 1392.46
#2016-06-09| 1370.25
#2016-06-10| 1323.34
#2016-06-13| 1294.84
#2016-06-14| 1270.86
#2016-06-15| 1289.44
#2016-06-16| 1249.09
#2016-06-17| 1280.63
#2016-06-20| 1338.26
#2016-06-21| 1340.29
#2016-06-22| 1353.65
#2016-06-23| 1393.53
#2016-06-24| 1275.20
#2016-06-27| 1211.14
#2016-06-28| 1255.41
#2016-06-29| 1270.82
#2016-06-30| 1296.22
#2016-07-01| 1305.84
#2016-07-04| 1282.51
#2016-07-05| 1244.20
#2016-07-06| 1202.02
#2016-07-07| 1219.68
#2016-07-08| 1262.09
#2016-07-11| 1291.76
#2016-07-12| 1317.34
#2016-07-13| 1331.43
#2016-07-14| 1341.92
#2016-07-15| 1328.72
#2016-07-18| 1349.75
#2016-07-19| 1343.82
#2016-07-20| 1373.46
#2016-07-21| 1381.79
#2016-07-22| 1383.81
#2016-07-25| 1398.64
#2016-07-26| 1418.10
#2016-07-27| 1530.90
#2016-07-28| 1529.41
#2016-07-29| 1555.20
#2016-08-01| 1545.47
#2016-08-02| 1502.45
#2016-08-03| 1497.07
#2016-08-04| 1535.15
#2016-08-05| 1552.57
#2016-08-08| 1552.14
#2016-08-09| 1556.85
#2016-08-10| 1543.01
#2016-08-11| 1571.37
#2016-08-12| 1570.17
#2016-08-15| 1572.77
#2016-08-16| 1566.56
#2016-08-17| 1554.72
#2016-08-18| 1598.53
#2016-08-19| 1587.58
#2016-08-22| 1575.59
#2016-08-23| 1610.62
#2016-08-24| 1595.81
#2016-08-25| 1584.41
#2016-08-26| 1596.10
#2016-08-29| 1568.68
#2016-08-30| 1580.57
#2016-08-31| 1558.46
#2016-09-01| 1569.96
#2016-09-02| 1536.06
#2016-09-05| 1540.76
#2016-09-06| 1572.02
#2016-09-07| 1608.46
#2016-09-08| 1608.40
#2016-09-09| 1602.22
#2016-09-12| 1579.52
#2016-09-13| 1591.96
#2016-09-14| 1589.62
#2016-09-15| 1617.48
#2016-09-16| 1588.39
#2016-09-19| 1629.47
#2016-09-20| 1646.94
#2016-09-21| 1657.80
#2016-09-22| 1689.67
#2016-09-23| 1673.80
#2016-09-26| 1667.16
#2016-09-27| 1660.81
#2016-09-28| 1675.41
#2016-09-29| 1633.95
#2016-09-30| 1675.51
#2016-10-03| 1673.90
#2016-10-04| 1675.15
#2016-10-05| 1687.83
#2016-10-06| 1697.22
#2016-10-07| 1708.22
#2016-10-10| 1718.09
#2016-10-11| 1662.31
#2016-10-12| 1618.93
#2016-10-13| 1621.39
#2016-10-14| 1638.03
#2016-10-17| 1648.49
#2016-10-18| 1669.88
#2016-10-19| 1679.27
#2016-10-20| 1640.16
#2016-10-21| 1645.65
#2016-10-24| 1646.22
#2016-10-25| 1609.98
#2016-10-26| 1619.44
#2016-10-27| 1747.24
#2016-10-28| 1822.83
#2016-10-31| 1876.26
#2016-11-01| 1830.83
#2016-11-02| 1804.22
#2016-11-03| 1792.00
#2016-11-04| 1791.76
#2016-11-07| 1843.09
#2016-11-08| 1845.55
#2016-11-09| 1851.92
#2016-11-10| 1789.19
#2016-11-11| 1775.81
#2016-11-14| 1776.92
#2016-11-15| 1792.85
#2016-11-16| 1789.19
#2016-11-17| 1805.31
#2016-11-18| 1816.03
#2016-11-21| 1847.58
#2016-11-22| 1892.96
#2016-11-23| 1903.32
#2016-11-24| 1903.58
#2016-11-25| 1892.51
#2016-11-28| 1882.68
#2016-11-29| 1906.89
#2016-11-30| 1961.06
#2016-12-01| 1919.49
#2016-12-02| 1907.70
#2016-12-05| 1963.37
#2016-12-06| 1999.74
#2016-12-07| 2008.35
#2016-12-08| 2055.08
#2016-12-09| 2018.84
#2016-12-12| 2017.18
#2016-12-13| 2060.12
#2016-12-14| 2068.25
#2016-12-15| 2053.46
#2016-12-16| 2089.16
#2016-12-19| 2118.11
#2016-12-20| 2134.68
#2016-12-21| 2157.98
#2016-12-22| 2146.11
#2016-12-23| 2166.16
#2016-12-26| 2166.16
#2016-12-27| 2182.52
#2016-12-28| 2170.29
#2016-12-29| 2170.35
#2016-12-30| 2201.02
#2017-01-02| 2207.29
#2017-01-03| 2130.91
#2017-01-04| 2129.85
#2017-01-05| 2148.09
#2017-01-06| 2112.21
#2017-01-09| 2154.73
#2017-01-10| 2191.32
#2017-01-11| 2180.60
#2017-01-12| 2195.43
#2017-01-13| 2251.31
#2017-01-16| 2221.22
#2017-01-17| 2228.33
#2017-01-18| 2237.78
#2017-01-19| 2240.01
#2017-01-20| 2249.56
#2017-01-23| 2250.01
#2017-01-24| 2292.93
#2017-01-25| 2312.44
#2017-01-26| 2446.06
#2017-01-27| 2529.35
#2017-01-30| 2512.47
#2017-01-31| 2489.55
#2017-02-01| 2553.67
#2017-02-02| 2671.01
#2017-02-03| 2678.79
#2017-02-06| 2642.43
#2017-02-07| 2661.59
#2017-02-08| 2619.84
#2017-02-09| 2575.33
#2017-02-10| 2542.69
#2017-02-13| 2575.53
#2017-02-14| 2576.05
#2017-02-15| 2606.42
#2017-02-16| 2671.24
#2017-02-17| 2650.42
#2017-02-20| 2696.64
#2017-02-21| 2699.01
#2017-02-22| 2768.88
#2017-02-23| 2801.39
#2017-02-24| 2776.14
#2017-02-27| 2844.07
#2017-02-28| 2829.66
#2017-03-01| 2865.25
#2017-03-02| 2861.12
#2017-03-03| 2878.39
#2017-03-06| 2831.81
#2017-03-07| 2862.67
#2017-03-08| 2898.25
#2017-03-09| 2841.53
#2017-03-10| 2833.59
#2017-03-13| 2840.64
#2017-03-14| 2840.29
#2017-03-15| 2862.71
#2017-03-16| 2902.11
#2017-03-17| 2910.45
#2017-03-20| 2893.54
#2017-03-21| 2806.73
#2017-03-22| 2837.28
#2017-03-23| 2884.46
#2017-03-24| 2998.26
#2017-03-27| 2948.41
#2017-03-28| 2958.36
#2017-03-29| 2924.64
#2017-03-30| 2910.74
#2017-03-31| 2893.45
#2017-04-03| 2880.45
#2017-04-04| 2868.80
#2017-04-05| 2890.23
#2017-04-06| 2881.32
#2017-04-07| 2930.00
#2017-04-10| 2906.79
#2017-04-11| 2826.47
#2017-04-12| 2807.18
#2017-04-13| 2798.60
#2017-04-14| 2798.60
#2017-04-17| 2808.74
#2017-04-18| 2745.09
#2017-04-19| 2782.18
#2017-04-20| 2806.44
#2017-04-21| 2772.29
#2017-04-24| 2905.08
#2017-04-25| 3026.85
#2017-04-26| 2972.17
#2017-04-27| 2945.58
#2017-04-28| 3046.46
#2017-05-01| 3054.29
#2017-05-02| 3096.12
#2017-05-03| 3047.51
#2017-05-04| 3056.69
#2017-05-05| 3109.39
#2017-05-08| 3097.72
#2017-05-09| 3113.28
#2017-05-10| 3146.49
#2017-05-11| 3084.97
#2017-05-12| 3121.17
#2017-05-15| 3160.68
#2017-05-16| 3198.05
#2017-05-17| 3079.70
#2017-05-18| 3054.38
#2017-05-19| 3110.43
#2017-05-22| 3077.66
#2017-05-23| 3082.61
#2017-05-24| 3083.38
#2017-05-25| 3134.07
#2017-05-26| 3120.36
#2017-05-29| 3081.31
#2017-05-30| 3136.49
#2017-05-31| 3134.44
#2017-06-01| 3113.25
#2017-06-02| 3157.87
#2017-06-05| 3147.19
#2017-06-06| 3107.76
#2017-06-07| 3203.34
#2017-06-08| 3223.63
#2017-06-09| 3233.54
#2017-06-12| 2979.07
#2017-06-13| 3007.60
#2017-06-14| 2987.06
#2017-06-15| 2883.41
#2017-06-16| 2907.60
#2017-06-19| 2980.87
#2017-06-20| 2907.50
#2017-06-21| 2931.06
#2017-06-22| 2882.40
#2017-06-23| 2885.75
#2017-06-26| 2821.47
#2017-06-27| 2809.86
#2017-06-28| 2821.78
#2017-06-29| 2774.56
#2017-06-30| 2782.17
#2017-07-03| 2789.88
#2017-07-04| 2767.25
#2017-07-05| 2823.22
#2017-07-06| 2858.94
#2017-07-07| 2885.24
#2017-07-10| 2936.87
#2017-07-11| 2930.12
#2017-07-12| 3013.83
#2017-07-13| 3014.40
#2017-07-14| 3030.97
#2017-07-17| 3037.10
#2017-07-18| 3020.55
#2017-07-19| 3083.82
#2017-07-20| 3129.38
#2017-07-21| 3119.05
#2017-07-24| 3148.18
#2017-07-25| 3171.26
#2017-07-26| 3222.11
#2017-07-27| 3230.30
#2017-07-28| 3179.68
#2017-07-31| 3247.96
#2017-08-01| 3245.66
#2017-08-02| 3292.71
#2017-08-03| 3331.95
#2017-08-04| 3281.97
#2017-08-07| 3310.34
#2017-08-08| 3329.46
#2017-08-09| 3274.97
#2017-08-10| 3237.67
#2017-08-11| 3163.12
#2017-08-14| 3233.44
#2017-08-15| 3215.61
#2017-08-16| 3261.56
#2017-08-17| 3236.56
#2017-08-18| 3197.35
#2017-08-21| 3189.01
#2017-08-22| 3245.08
#2017-08-23| 3250.61
#2017-08-24| 3226.85
#2017-08-25| 3258.31
#2017-08-28| 3273.83
#2017-08-29| 3239.03
#2017-08-30| 3234.58
#2017-08-31| 3308.29
#2017-09-01| 3335.73
#2017-09-04| 3377.75
#2017-09-05| 3388.56
#2017-09-06| 3411.40
#2017-09-07| 3507.74
#2017-09-08| 3533.68
#2017-09-11| 3567.84
#2017-09-12| 3553.71
#2017-09-13| 3541.40
#2017-09-14| 3590.30
#2017-09-15| 3612.36
#2017-09-18| 3684.12
#2017-09-19| 3725.59
#2017-09-20| 3671.57
#2017-09-21| 3651.86
#2017-09-22| 3682.52
#2017-09-25| 3534.83
#2017-09-26| 3512.07
#2017-09-27| 3578.30
#2017-09-28| 3602.30
#2017-09-29| 3639.96
#2017-10-02| 3729.96
#2017-10-03| 3729.55
#2017-10-04| 3708.39
#2017-10-05| 3677.13
#2017-10-06| 3677.70
#2017-10-09| 3680.21
#2017-10-10| 3668.06
#2017-10-11| 3713.92
#2017-10-12| 3718.83
#2017-10-13| 3721.65
#2017-10-16| 3732.30
#2017-10-17| 3739.59
#2017-10-18| 3690.01
#2017-10-19| 3682.94
#2017-10-20| 3693.97
#2017-10-23| 3820.25
#2017-10-24| 3869.30
#2017-10-25| 3862.93
#2017-10-26| 4216.72
#2017-10-27| 4184.06
#2017-10-30| 4284.45
#2017-10-31| 4265.79
#2017-11-01| 4325.68
#2017-11-02| 4310.02
#2017-11-03| 4402.37
#2017-11-06| 4461.08
#2017-11-07| 4407.86
#2017-11-08| 4433.89
#2017-11-09| 4228.93
#2017-11-10| 4317.61
#2017-11-13| 4289.12
#2017-11-14| 4301.08
#2017-11-15| 4305.86
#2017-11-16| 4380.44
#2017-11-17| 4353.70
#2017-11-20| 4386.09
#2017-11-21| 4463.36
#2017-11-22| 4384.29
#2017-11-23| 4429.26
#2017-11-24| 4467.69
#2017-11-27| 4386.66
#2017-11-28| 4377.10
#2017-11-29| 4115.92
#2017-11-30| 4185.23
#2017-12-01| 4033.63
#2017-12-04| 4044.73
#2017-12-05| 4086.89
#2017-12-06| 3944.04
#2017-12-07| 3945.94
#2017-12-08| 3981.96
#2017-12-11| 4004.34
#2017-12-12| 4030.16
#2017-12-13| 4068.99
#2017-12-14| 4036.10
#2017-12-15| 3988.16
#2017-12-18| 4066.72
#2017-12-19| 4084.25
#2017-12-20| 4049.47
#2017-12-21| 4066.42
#2017-12-22| 4057.99
#2017-12-25| 4057.99
#2017-12-26| 4068.62
#2017-12-27| 4064.70
#2017-12-28| 4073.37
#2017-12-29| 4041.60
#2018-01-01| 4041.60
#2018-01-02| 4098.82
#2018-01-03| 4208.83
#2018-01-04| 4280.20
#2018-01-05| 4298.97
#2018-01-08| 4262.44
#2018-01-09| 4313.26
#2018-01-10| 4308.81
#2018-01-11| 4413.97
#2018-01-12| 4448.09
#2018-01-15| 4460.29
#2018-01-16| 4427.26
#2018-01-17| 4414.23
#2018-01-18| 4553.80
#2018-01-19| 4568.71
#2018-01-22| 4540.03
#2018-01-23| 4522.35
#2018-01-24| 4309.51
#2018-01-25| 4368.73
#2018-01-26| 4377.45
#2018-01-29| 4433.25
#2018-01-30| 4438.38
#2018-01-31| 4414.08
#2018-02-01| 4385.41
#2018-02-02| 4261.68
#2018-02-05| 4269.00
#2018-02-06| 4126.61
#2018-02-07| 4172.01
#2018-02-08| 3952.61
#2018-02-09| 3912.71
#2018-02-12| 3976.97
#2018-02-13| 3971.53
#2018-02-14| 4097.78
#2018-02-15| 4166.57
#2018-02-16| 4166.93
#2018-02-19| 4125.61
#2018-02-20| 4197.20
#2018-02-21| 4245.94
#2018-02-22| 4180.97
#2018-02-23| 4216.21
#2018-02-26| 4234.47
#2018-02-27| 4241.98
#2018-02-28| 4213.41
#2018-03-01| 4060.56
#2018-03-02| 4009.84
#2018-03-05| 4128.59
#2018-03-06| 4234.54
#2018-03-07| 4281.01
#2018-03-08| 4434.05
#2018-03-09| 4464.65
#2018-03-12| 4494.84
#2018-03-13| 4420.70
#2018-03-14| 4372.28
#2018-03-15| 4444.53
#2018-03-16| 4445.37
#2018-03-19| 4406.01
#2018-03-20| 4449.35
#2018-03-21| 4524.86
#2018-03-22| 4346.70
#2018-03-23| 4210.45
#2018-03-26| 4244.08
#2018-03-27| 4326.26
#2018-03-28| 4095.33
#2018-03-29| 4066.12
#2018-03-30| 4066.12
#2018-04-02| 4069.76
#2018-04-03| 3966.47
#2018-04-04| 3881.85
#2018-04-05| 3953.66
#2018-04-06| 3938.17
#2018-04-09| 3972.24
#2018-04-10| 4092.28
#2018-04-11| 4054.92
#2018-04-12| 4201.97
#2018-04-13| 4156.30
#2018-04-16| 4199.35
#2018-04-17| 4260.27
#2018-04-18| 4215.43
#2018-04-19| 4093.61
#2018-04-20| 4032.18
#2018-04-23| 4052.10
#2018-04-24| 4041.64
#2018-04-25| 4120.23
#2018-04-26| 4128.50
#2018-04-27| 4089.05
#2018-04-30| 4081.72
#2018-05-01| 4050.47
#2018-05-02| 4211.28
#2018-05-03| 4213.85
#2018-05-04| 4261.66
#2018-05-07| 4388.62
#2018-05-08| 4304.00
#2018-05-09| 4361.14
#2018-05-10| 4381.52
#2018-05-11| 4460.10
#2018-05-14| 4495.78
#2018-05-15| 4456.55
#2018-05-16| 4366.08
#2018-05-17| 4428.29
#2018-05-18| 4331.44
#2018-05-21| 4369.46
#2018-05-22| 4363.50
#2018-05-23| 4274.49
#2018-05-24| 4349.63
#2018-05-25| 4386.64
#2018-05-28| 4337.17
#2018-05-29| 4266.14
#2018-05-30| 4328.46
#2018-05-31| 4343.57
#2018-06-01| 4347.84
#2018-06-04| 4353.63
#2018-06-05| 4504.95
#2018-06-06| 4600.95
#2018-06-07| 4587.80
#2018-06-08| 4505.33
#2018-06-11| 4604.64
#2018-06-12| 4585.67
#2018-06-13| 4754.85
#2018-06-14| 4797.69
#2018-06-15| 4737.21
#2018-06-18| 4704.06
#2018-06-19| 4508.54
#2018-06-20| 4481.04
#2018-06-21| 4393.07
#2018-06-22| 4358.41
#2018-06-25| 4187.96
#2018-06-26| 4255.91
#2018-06-27| 4284.88
#2018-06-28| 4081.54
#2018-06-29| 4175.72
#2018-07-02| 4076.96
#2018-07-03| 4143.06
#2018-07-04| 4025.13
#2018-07-05| 4149.70
#2018-07-06| 4186.48
#2018-07-09| 4212.52
#2018-07-10| 4268.56
#2018-07-11| 4175.36
#2018-07-12| 4226.74
#2018-07-13| 4228.86
#2018-07-16| 4260.56
#2018-07-17| 4318.54
#2018-07-18| 4428.48
#2018-07-19| 4406.37
#2018-07-20| 4441.30
#2018-07-23| 4354.58
#2018-07-24| 4506.46
#2018-07-25| 4159.47
#2018-07-26| 4207.11
#2018-07-27| 4232.56
#2018-07-30| 4148.25
#2018-07-31| 4137.04
#2018-08-01| 4124.41
#2018-08-02| 4114.17
#2018-08-03| 4150.48
#2018-08-06| 4160.02
#2018-08-07| 4175.46
#2018-08-08| 4201.17
#2018-08-09| 4148.06
#2018-08-10| 3917.31
#2018-08-13| 3922.00
#2018-08-14| 3880.51
#2018-08-15| 3860.04
#2018-08-16| 3778.97
#2018-08-17| 3715.73
#2018-08-20| 3722.57
#2018-08-21| 3799.20
#2018-08-22| 3798.91
#2018-08-23| 3787.28
#2018-08-24| 3886.56
#2018-08-27| 3951.76
#2018-08-28| 3956.39
#2018-08-29| 3971.81
#2018-08-30| 3937.48
#2018-08-31| 3932.84
#2018-09-03| 3930.58
#2018-09-04| 3821.57
#2018-09-05| 3689.43
#2018-09-06| 3641.91
#2018-09-07| 3624.05
#2018-09-10| 3637.90
#2018-09-11| 3578.20
#2018-09-12| 3485.35
#2018-09-13| 3566.95
#2018-09-14| 3621.95
#2018-09-17| 3569.15
#2018-09-18| 3585.81
#2018-09-19| 3590.33
#2018-09-20| 3715.16
#2018-09-21| 3727.56
#2018-09-24| 3713.68
#2018-09-25| 3775.24
#2018-09-26| 3710.13
#2018-09-27| 3639.09
#2018-09-28| 3571.66
#2018-10-01| 3637.41
#2018-10-02| 3688.67
#2018-10-03| 3701.64
#2018-10-04| 3604.27
#2018-10-05| 3426.76
#2018-10-08| 3346.53
#2018-10-09| 3345.11
#2018-10-10| 3175.41
#2018-10-11| 3236.61
#2018-10-12| 3240.10
#2018-10-15| 3246.84
#2018-10-16| 3346.24
#2018-10-17| 3353.27
#2018-10-18| 3196.26
#2018-10-19| 3145.02
#2018-10-22| 3148.41
#2018-10-23| 3029.32
#2018-10-24| 2734.38
#2018-10-25| 2716.90
#2018-10-26| 2732.96
#2018-10-29| 2883.00
#2018-10-30| 2882.48
#2018-10-31| 2974.54
#2018-11-01| 3075.18
#2018-11-02| 3074.84
#2018-11-05| 2969.26
#2018-11-06| 3006.99
#2018-11-07| 2992.28
#2018-11-08| 2950.95
#2018-11-09| 2903.43
#2018-11-12| 2709.26
#2018-11-13| 2788.50
#2018-11-14| 2777.70
#2018-11-15| 2759.43
#2018-11-16| 2743.71
#2018-11-19| 2739.95
#2018-11-20| 2681.15
#2018-11-21| 2791.51
#2018-11-22| 2762.87
#2018-11-23| 2769.46
#2018-11-26| 2843.58
#2018-11-27| 2815.51
#2018-11-28| 2801.21
#2018-11-29| 2901.41
#2018-11-30| 2883.51
#2018-12-03| 3050.00
#2018-12-04| 2961.21
#2018-12-05| 2869.03
#2018-12-06| 2722.96
#2018-12-07| 2697.69
#2018-12-10| 2629.30
#2018-12-11| 2690.25
#2018-12-12| 2759.31
#2018-12-13| 2757.67
#2018-12-14| 2739.03
#2018-12-17| 2719.29
#2018-12-18| 2720.96
#2018-12-19| 2716.93
#2018-12-20| 2635.56
#2018-12-21| 2691.03
#2018-12-24| 2691.03
#2018-12-25| 2691.03
#2018-12-26| 2689.62
#2018-12-27| 2659.94
#2018-12-28| 2748.91
#2018-12-31| 2748.19
#2019-01-01| 2748.19
#2019-01-02| 2715.98
#2019-01-03| 2433.88
#2019-01-04| 2485.42
#2019-01-07| 2589.78
#2019-01-08| 2602.23
#2019-01-09| 2741.16
#2019-01-10| 2775.12
#2019-01-11| 2787.91
#2019-01-14| 2749.64
#2019-01-15| 2797.99
#2019-01-16| 2832.96
#2019-01-17| 2783.43
#2019-01-18| 2894.16
#2019-01-21| 2906.14
#2019-01-22| 2813.23
#2019-01-23| 2822.17
#2019-01-24| 3068.57
#2019-01-25| 3214.59
#2019-01-28| 3158.79
#2019-01-29| 3097.12
#2019-01-30| 3104.72
#2019-01-31| 3118.06
#2019-02-01| 3116.63
#2019-02-04| 3118.00
#2019-02-05| 3095.24
#2019-02-06| 3224.43
#2019-02-07| 3088.35
#2019-02-08| 3020.29
#2019-02-11| 3087.95
#2019-02-12| 3246.25
#2019-02-13| 3232.24
#2019-02-14| 3223.97
#2019-02-15| 3248.38
#2019-02-18| 3244.66
#2019-02-19| 3219.95
#2019-02-20| 3267.64
#2019-02-21| 3261.76
#2019-02-22| 3297.67
#2019-02-25| 3378.41
#2019-02-26| 3337.65
#2019-02-27| 3281.08
#2019-02-28| 3220.05
#2019-03-01| 3293.67
#2019-03-04| 3310.71
#2019-03-05| 3294.56
#2019-03-06| 3202.34
#2019-03-07| 3112.48
#2019-03-08| 3114.44
#2019-03-11| 3159.37
#2019-03-12| 3160.46
#2019-03-13| 3140.68
#2019-03-14| 3144.74
#2019-03-15| 3282.72
#2019-03-18| 3219.32
#2019-03-19| 3261.58
#2019-03-20| 3222.37
#2019-03-21| 3342.63
#2019-03-22| 3249.69
#2019-03-25| 3149.01
#2019-03-26| 3175.81
#2019-03-27| 2988.67
#2019-03-28| 2890.60
#2019-03-29| 2980.03
#2019-04-01| 3079.80
#2019-04-02| 3146.46
#2019-04-03| 3312.78
#2019-04-04| 3355.60
#2019-04-05| 3443.90
#2019-04-08| 3472.41
#2019-04-09| 3440.04
#2019-04-10| 3450.15
#2019-04-11| 3477.08
#2019-04-12| 3558.59
#2019-04-15| 3519.65
#2019-04-16| 3593.91
#2019-04-17| 3643.19
#2019-04-18| 3650.17
#2019-04-19| 3650.17
#2019-04-22| 3653.90
#2019-04-23| 3535.39
#2019-04-24| 3690.68
#2019-04-25| 3617.96
#2019-04-26| 3557.58
#2019-04-29| 3544.12
#2019-04-30| 3598.17
#2019-05-01| 3608.92
#2019-05-02| 3597.39
#2019-05-03| 3593.38
#2019-05-06| 3431.96
#2019-05-07| 3372.67
#2019-05-08| 3425.11
#2019-05-09| 3273.89
#2019-05-10| 3304.93
#2019-05-13| 3150.24
#2019-05-14| 3338.49
#2019-05-15| 3438.84
#2019-05-16| 3470.00
#2019-05-17| 3430.26
#2019-05-20| 3150.61
#2019-05-21| 3288.58
#2019-05-22| 3232.19
#2019-05-23| 3067.93
#2019-05-24| 3074.62
#2019-05-27| 3076.85
#2019-05-28| 3044.81
#2019-05-29| 3022.74
#2019-05-30| 3037.57
#2019-05-31| 3054.92
#2019-06-03| 3082.22
#2019-06-04| 3158.72
#2019-06-05| 3140.91
#2019-06-06| 3125.12
#2019-06-07| 3208.89
#2019-06-10| 3264.65
#2019-06-11| 3333.72
#2019-06-12| 3279.50
#2019-06-13| 3279.16
#2019-06-14| 3177.00
#2019-06-17| 3173.74
#2019-06-18| 3256.46
#2019-06-19| 3324.06
#2019-06-20| 3423.41
#2019-06-21| 3389.18
#2019-06-24| 3407.00
#2019-06-25| 3381.00
#2019-06-26| 3428.34
#2019-06-27| 3474.42
#2019-06-28| 3528.39
#2019-07-01| 3642.12
#2019-07-02| 3615.85
#2019-07-03| 3592.64
#2019-07-04| 3616.38
#2019-07-05| 3518.60
#2019-07-08| 3494.81
#2019-07-09| 3461.64
#2019-07-10| 3520.49
#2019-07-11| 3508.10
#2019-07-12| 3537.27
#2019-07-15| 3527.13
#2019-07-16| 3545.95
#2019-07-17| 3542.44
#2019-07-18| 3549.42
#2019-07-19| 3621.45
#2019-07-22| 3694.94
#2019-07-23| 3742.56
#2019-07-24| 3859.90
#2019-07-25| 3774.08
#2019-07-26| 3826.45
#2019-07-29| 3759.73
#2019-07-30| 3685.77
#2019-07-31| 3680.29
#2019-08-01| 3691.85
#2019-08-02| 3450.47
#2019-08-05| 3339.87
#2019-08-06| 3319.51
#2019-08-07| 3348.63
#2019-08-08| 3462.96
#2019-08-09| 3454.36
#2019-08-12| 3457.24
#2019-08-13| 3544.18
#2019-08-14| 3383.71
#2019-08-15| 3371.12
#2019-08-16| 3435.77
#2019-08-19| 3529.52
#2019-08-20| 3523.32
#2019-08-21| 3567.62
#2019-08-22| 3533.70
#2019-08-23| 3401.30
#2019-08-26| 3428.19
#2019-08-27| 3437.58
#2019-08-28| 3394.64
#2019-08-29| 3494.92
#2019-08-30| 3478.42
#2019-09-02| 3448.40
#2019-09-03| 3406.47
#2019-09-04| 3523.51
#2019-09-05| 3716.98
#2019-09-06| 3740.47
#2019-09-09| 3789.46
#2019-09-10| 3729.01
#2019-09-11| 3846.86
#2019-09-12| 3876.23
#2019-09-13| 3915.71
#2019-09-16| 3859.94
#2019-09-17| 3833.79
#2019-09-18| 3892.65
#2019-09-19| 3903.16
#2019-09-20| 3808.00
#2019-09-23| 3777.50
#2019-09-24| 3756.39
#2019-09-25| 3734.03
#2019-09-26| 3744.56
#2019-09-27| 3807.53
#2019-09-30| 3783.34
#2019-10-01| 3796.82
#2019-10-02| 3706.20
#2019-10-03| 3744.06
#2019-10-04| 3852.87
#2019-10-07| 3859.83
#2019-10-08| 3748.11
#2019-10-09| 3800.30
#2019-10-10| 3860.65
#2019-10-11| 4118.48
#2019-10-14| 4081.81
#2019-10-15| 4180.34
#2019-10-16| 4177.05
#2019-10-17| 4122.76
#2019-10-18| 4124.24
#2019-10-21| 4175.26
#2019-10-22| 4125.35
#2019-10-23| 4017.49
#2019-10-24| 4326.68
#2019-10-25| 4349.13
#2019-10-28| 4437.19
#2019-10-29| 4506.75
#2019-10-30| 4450.81
#2019-10-31| 4402.14
#2019-11-01| 4491.68
#2019-11-04| 4536.46
#2019-11-05| 4563.20
#2019-11-06| 4550.77
#2019-11-07| 4616.09
#2019-11-08| 4609.70
#2019-11-11| 4619.66
#2019-11-12| 4705.55
#2019-11-13| 4659.11
#2019-11-14| 4650.75
#2019-11-15| 4731.61
#2019-11-18| 4761.74
#2019-11-19| 4734.47
#2019-11-20| 4736.31
#2019-11-21| 4661.51
#2019-11-22| 4704.40
#2019-11-25| 4781.36
#2019-11-26| 4861.41
#2019-11-27| 4860.43
#2019-11-28| 4832.31
#2019-11-29| 4814.05
#2019-12-02| 4730.61
#2019-12-03| 4738.02
#2019-12-04| 4840.56
#2019-12-05| 4861.96
#2019-12-06| 4973.81
#2019-12-09| 4998.23
#2019-12-10| 5060.32
#2019-12-11| 5119.44
#2019-12-12| 5222.29
#2019-12-13| 5298.90
#2019-12-16| 5291.01
#2019-12-17| 5266.87
#2019-12-18| 5178.12
#2019-12-19| 5215.92
#2019-12-20| 5256.89
#2019-12-23| 5242.83
#2019-12-24| 5244.01
#2019-12-25| 5244.01
#2019-12-26| 5248.03
#2019-12-27| 5288.53
#2019-12-30| 5231.00
#2019-12-31| 5241.04
#2020-01-01| 5241.04
#2020-01-02| 5392.10
#2020-01-03| 5337.15
#2020-01-06| 5237.49
#2020-01-07| 5337.20
#2020-01-08| 5323.35
#2020-01-09| 5442.25
#2020-01-10| 5358.67
#2020-01-13| 5407.89
#2020-01-14| 5424.86
#2020-01-15| 5344.59
#2020-01-16| 5376.65
#2020-01-17| 5443.47
#2020-01-20| 5496.11
#2020-01-21| 5456.59
#2020-01-22| 5496.36
#2020-01-23| 5796.74
#2020-01-24| 5928.11
#2020-01-27| 5593.70
#2020-01-28| 5761.99
#2020-01-29| 5741.02
#2020-01-30| 5656.55
#2020-01-31| 5436.77
#2020-02-03| 5523.75
#2020-02-04| 5710.49
#2020-02-05| 5833.47
#2020-02-06| 5795.87
#2020-02-07| 5787.44
#2020-02-10| 5825.73
#2020-02-11| 5962.14
#2020-02-12| 6022.03
#2020-02-13| 6140.41
#2020-02-14| 6056.86
#2020-02-17| 5902.49
#2020-02-18| 5832.91
#2020-02-19| 6064.32
#2020-02-20| 5981.96
#2020-02-21| 5926.98
#2020-02-24| 5507.30
#2020-02-25| 5477.38
#2020-02-26| 5593.63
#2020-02-27| 5294.93
#2020-02-28| 5198.08
#2020-03-02| 5230.84
#2020-03-03| 5398.02
#2020-03-04| 5313.43
#2020-03-05| 5271.58
#2020-03-06| 5080.69
#2020-03-09| 4625.58
#2020-03-10| 4613.17
#2020-03-11| 4497.68
#2020-03-12| 3731.49
#2020-03-13| 3890.96
#2020-03-16| 3595.82
#2020-03-17| 3471.86
#2020-03-18| 2983.22
#2020-03-19| 3167.20
#2020-03-20| 3324.87
#2020-03-23| 3387.79
#2020-03-24| 3850.28
#2020-03-25| 4083.36
#2020-03-26| 4119.89
#2020-03-27| 3968.42
#2020-03-30| 4139.58
#2020-03-31| 4238.92
#2020-04-01| 4075.37
#2020-04-02| 3959.56
#2020-04-03| 3821.32
#2020-04-06| 4123.93
#2020-04-07| 4371.36
#2020-04-08| 4484.14
#2020-04-09| 4711.30
#2020-04-10| 4711.30
#2020-04-13| 4694.94
#2020-04-14| 4719.51
#2020-04-15| 4357.77
#2020-04-16| 4384.25
#2020-04-17| 4560.38
#2020-04-20| 4511.96
#2020-04-21| 4234.93
#2020-04-22| 4536.34
#2020-04-23| 4732.50
#2020-04-24| 4777.96
#2020-04-27| 5041.02
#2020-04-28| 5112.29
#2020-04-29| 5244.88
#2020-04-30| 5049.50
#2020-05-01| 5075.08
#2020-05-04| 4770.51
#2020-05-05| 4814.49
#2020-05-06| 4822.52
#2020-05-07| 4878.66
#2020-05-08| 4964.50
#2020-05-11| 4836.44
#2020-05-12| 5017.51
#2020-05-13| 4836.38
#2020-05-14| 4711.87
#2020-05-15| 4589.50
#2020-05-18| 4749.89
#2020-05-19| 4773.72
#2020-05-20| 4849.56
#2020-05-21| 4707.40
#2020-05-22| 4703.67
#2020-05-25| 4784.32
#2020-05-26| 4969.18
#2020-05-27| 4725.78
#2020-05-28| 4865.58
#2020-05-29| 4879.08
#2020-06-01| 4923.58
#2020-06-02| 5018.10
#2020-06-03| 5409.53
#2020-06-04| 5399.23
#2020-06-05| 5535.59
#2020-06-08| 5293.79
#2020-06-09| 5339.12
#2020-06-10| 5305.12
#2020-06-11| 5119.50
#2020-06-12| 5052.40
#2020-06-15| 5049.11
#2020-06-16| 5251.78
#2020-06-17| 5284.92
#2020-06-18| 5345.63
#2020-06-19| 5309.01
#2020-06-22| 5238.45
#2020-06-23| 5416.91
#2020-06-24| 5251.13
#2020-06-25| 5217.35
#2020-06-26| 5163.82
#2020-06-29| 5193.89
#2020-06-30| 5330.88
#2020-07-01| 5254.15
#2020-07-02| 5309.26
#2020-07-03| 5352.77
#2020-07-06| 5486.82
#2020-07-07| 5447.69
#2020-07-08| 5316.20
#2020-07-09| 5357.46
#2020-07-10| 5615.90
#2020-07-13| 5751.87
#2020-07-14| 5540.55
#2020-07-15| 5715.59
#2020-07-16| 5724.79
#2020-07-17| 5847.02
#2020-07-20| 5982.68
#2020-07-21| 5948.93
#2020-07-22| 6050.11
#2020-07-23| 6032.63
#2020-07-24| 5895.11
#2020-07-27| 6033.32
#2020-07-28| 5721.45
#2020-07-29| 5706.39
#2020-07-30| 5519.97
#2020-07-31| 5580.74
#2020-08-03| 5738.66
#2020-08-04| 5774.62
#2020-08-05| 5789.19
#2020-08-06| 5762.39
#2020-08-07| 5764.17
#2020-08-10| 5677.55
#2020-08-11| 5847.96
#2020-08-12| 5967.68
#2020-08-13| 5958.17
#2020-08-14| 5815.69
#2020-08-17| 5935.38
#2020-08-18| 5894.62
#2020-08-19| 5886.14
#2020-08-20| 5761.41
#2020-08-21| 5733.03
#2020-08-24| 5922.35
#2020-08-25| 5968.86
#2020-08-26| 6137.77
#2020-08-27| 6029.53
#2020-08-28| 6021.22
#2020-08-31| 6036.31
#2020-09-01| 6116.84
#2020-09-02| 6161.83
#2020-09-03| 5762.25
#2020-09-04| 5617.43
#2020-09-07| 5760.46
#2020-09-08| 5567.65
#2020-09-09| 5924.97
#2020-09-10| 6015.25
#2020-09-11| 6047.15
#2020-09-14| 6281.81
#2020-09-15| 6335.01
#2020-09-16| 6374.86
#2020-09-17| 6196.41
#2020-09-18| 6189.35
#2020-09-21| 5974.38
#2020-09-22| 5973.85
#2020-09-23| 6017.31
#2020-09-24| 6034.56
#2020-09-25| 5900.53
#2020-09-28| 6077.18
#2020-09-29| 6215.72
#2020-09-30| 6231.04
#2020-10-01| 6616.72
#2020-10-02| 6534.27
#2020-10-05| 6646.63
#2020-10-06| 6628.99
#2020-10-07| 6651.50
#2020-10-08| 6707.63
#2020-10-09| 6916.92
#2020-10-12| 7013.53
#2020-10-13| 7029.58
#2020-10-14| 6964.30
#2020-10-15| 6823.47
#2020-10-16| 6867.01
#2020-10-19| 6951.24
#2020-10-20| 6907.15
#2020-10-21| 6875.63
#2020-10-22| 6783.11
#2020-10-23| 6774.12
#2020-10-26| 6608.62
#2020-10-27| 6453.67
#2020-10-28| 6132.57
#2020-10-29| 6204.49
#2020-10-30| 6130.60
#2020-11-02| 6239.14
#2020-11-03| 6465.68
#2020-11-04| 6581.97
#2020-11-05| 6836.98
#2020-11-06| 6899.72
#2020-11-09| 7166.04
#2020-11-10| 6745.78
#2020-11-11| 6845.47
#2020-11-12| 6780.61
#2020-11-13| 6846.13
#2020-11-16| 7035.15
#2020-11-17| 7035.24
#2020-11-18| 7127.00
#2020-11-19| 7166.33
#2020-11-20| 7318.56
#2020-11-23| 7334.81
#2020-11-24| 7373.88
#2020-11-25| 7506.84
#2020-11-26| 7636.59
#2020-11-27| 7822.08
#2020-11-30| 7743.88
#2020-12-01| 8143.13
#2020-12-02| 7958.79
#2020-12-03| 8058.70
#2020-12-04| 8136.49
#2020-12-07| 8211.52
#2020-12-08| 8127.88
#2020-12-09| 7246.27
#2020-12-10| 7162.90
#2020-12-11| 7075.36
#2020-12-14| 7094.06
#2020-12-15| 7379.20
#2020-12-16| 7360.09
#2020-12-17| 7323.77
#2020-12-18| 7398.80
#2020-12-21| 7195.48
#2020-12-22| 7408.52
#2020-12-23| 7447.75
#2020-12-24| 7445.92
#2020-12-25| 7445.92
#2020-12-28| 7480.01
#2020-12-29| 7442.28
#2020-12-30| 7565.15
#2020-12-31| 7525.18
#2021-01-01| 7525.18
#2021-01-04| 7812.49
#2021-01-05| 7860.63
#2021-01-06| 7861.05
#2021-01-07| 7914.37
#2021-01-08| 8048.08
#2021-01-11| 8077.83
#2021-01-12| 8118.14
#2021-01-13| 8140.92
#2021-01-14| 8057.71
#2021-01-15| 7919.65
#2021-01-18| 7953.77
#2021-01-19| 7920.09
#2021-01-20| 8073.99
#2021-01-21| 8101.14
#2021-01-22| 7946.93
#2021-01-25| 7934.76
#2021-01-26| 7975.49
#2021-01-27| 7690.59
#2021-01-28| 7979.68
#2021-01-29| 8059.77
#2021-02-01| 8186.74
#2021-02-02| 8173.34
#2021-02-03| 8107.63
#2021-02-04| 8077.49
#2021-02-05| 8135.13
#2021-02-08| 8280.41
#2021-02-09| 8381.18
#2021-02-10| 8219.19
#2021-02-11| 8485.50
#2021-02-12| 8584.07
#2021-02-15| 8641.36
#2021-02-16| 8544.95
#2021-02-17| 8307.18
#2021-02-18| 8223.29
#2021-02-19| 8412.18
#2021-02-22| 8241.06
#2021-02-23| 8041.04
#2021-02-24| 7972.90
#2021-02-25| 7956.84
#2021-02-26| 7804.24
#2021-03-01| 7647.04
#2021-03-02| 7512.88
#2021-03-03| 7403.14
#2021-03-04| 7128.07
#2021-03-05| 6863.91
#2021-03-08| 6966.59
#2021-03-09| 7183.53
#2021-03-10| 7028.97
#2021-03-11| 7337.64
#2021-03-12| 7168.32
#2021-03-15| 7298.32
#2021-03-16| 7453.33
#2021-03-17| 7379.58
#2021-03-18| 7350.94
#2021-03-19| 7437.48
#2021-03-22| 7430.28
#2021-03-23| 7596.64
#2021-03-24| 7504.62
#2021-03-25| 7479.57
#2021-03-26| 7596.14
#2021-03-29| 7672.13
#2021-03-30| 7467.78
#2021-03-31| 7461.70
#2021-04-01| 7687.10
#2021-04-02| 7687.10
#2021-04-05| 7711.94
#2021-04-06| 7876.59
#2021-04-07| 7884.91
#2021-04-08| 7804.56
#2021-04-09| 8011.21
#2021-04-12| 7989.70
#2021-04-13| 8172.91
#2021-04-14| 8180.66
#2021-04-15| 8221.92
#2021-04-16| 8353.39
#2021-04-19| 8291.75
#2021-04-20| 8136.90
#2021-04-21| 8169.24
#2021-04-22| 8240.68
#2021-04-23| 8288.88
#2021-04-26| 8384.10
#2021-04-27| 8367.43
#2021-04-28| 8380.62
#2021-04-29| 8332.63
#2021-04-30| 8314.04
#2021-05-03| 8423.89
#2021-05-04| 8265.05
#2021-05-05| 8326.20
#2021-05-06| 8406.53
#2021-05-07| 8491.68
#2021-05-10| 8532.95
#2021-05-11| 8484.44
#2021-05-12| 8541.05
#2021-05-13| 8564.66
#2021-05-14| 8654.58
#2021-05-17| 8863.11
#2021-05-18| 8814.66
#2021-05-19| 8874.19
#2021-05-20| 8889.99
#2021-05-21| 8862.00
#2021-05-24| 8894.64
#2021-05-25| 9041.05
#2021-05-26| 9254.37
#2021-05-27| 9548.06
#2021-05-28| 9667.53
#2021-05-31| 9679.11
#2021-06-01| 9877.40
#2021-06-02| 9769.71
#2021-06-03| 9723.36
#2021-06-04| 9798.59
#2021-06-07|10064.52
#2021-06-08|10034.71
#2021-06-09|10056.58
#2021-06-10| 9962.41
#2021-06-11|10229.62
#2021-06-14|10305.33
#2021-06-15|10188.94
#2021-06-16|10116.68
#2021-06-17|10131.00
#2021-06-18|10074.92
#2021-06-21|10222.51
#2021-06-22|10068.00
#2021-06-23| 9897.89
#2021-06-24|10079.64
#2021-06-25|10037.55
#2021-06-28|10232.62
#2021-06-29|10141.45
#2021-06-30| 9977.60
#2021-07-01|10178.57
#2021-07-02|10437.53
#2021-07-05|10370.48
#2021-07-06|10429.83
#2021-07-07|10505.55
#2021-07-08|10284.66
#2021-07-09|10248.79
#2021-07-12|10365.45
#2021-07-13|10380.38
#2021-07-14|10353.86
#2021-07-15|10142.69
#2021-07-16|10204.84
#2021-07-19| 9996.69
#2021-07-20|10057.24
#2021-07-21|10225.46
#2021-07-22|10437.93
#2021-07-23|10505.84
#2021-07-26|10494.84
#2021-07-27|10392.40
#2021-07-28|10534.40
#2021-07-29|10572.05
#2021-07-30|10760.77
#2021-08-02|10933.94
#2021-08-03|10888.14
#2021-08-04|10965.82
#2021-08-05|11019.07
#2021-08-06|10732.58
#2021-08-09|10800.07
#2021-08-10|10857.22
#2021-08-11|10945.79
#2021-08-12|10906.87
#2021-08-13|11109.81
#2021-08-16|11023.63
#2021-08-17|11019.30
#2021-08-18|11339.93
#2021-08-19|11186.42
#2021-08-20|11062.13
#2021-08-23|11481.96
#2021-08-24|11694.24
#2021-08-25|11955.85
#2021-08-26|11935.66
#2021-08-27|11976.65
#2021-08-30|12017.40
#2021-08-31|12032.71
#2021-09-01|12172.71
#2021-09-02|12278.00
#2021-09-03|12392.68
#2021-09-06|12484.52
#2021-09-07|12372.74
#2021-09-08|12142.89
#2021-09-09|12193.44
#2021-09-10|12087.68
#2021-09-13|11699.54
#2021-09-14|11857.90
#2021-09-15|11873.14
#2021-09-16|11918.78
#2021-09-17|11894.76
#2021-09-20|11673.05
#2021-09-21|11798.89
#2021-09-22|12114.29
#2021-09-23|12269.10
#2021-09-24|11918.90
#2021-09-27|11673.65
#2021-09-28|10679.16
#2021-09-29|10653.24
#2021-09-30|10776.15
#2021-10-01|10749.16
#2021-10-04|10505.27
#2021-10-05|10741.03
#2021-10-06|10338.01
#2021-10-07|10564.58
#2021-10-08|10539.49
#2021-10-11|10425.12
#2021-10-12|10554.74
#2021-10-13|11056.20
#2021-10-14|11294.12
#2021-10-15|11558.91
#2021-10-18|11553.65
#2021-10-19|11372.04
#2021-10-20|11419.15
#2021-10-21|11410.82
#2021-10-22|11385.14
#2021-10-25|11372.81
#2021-10-26|11599.16
#2021-10-27|11300.69
#2021-10-28|11465.15
#2021-10-29|11351.43
#2021-11-01|11338.63
#2021-11-02|11456.65
#2021-11-03|11942.00
#2021-11-04|12160.24
#2021-11-05|12121.97
#2021-11-08|12299.32
#2021-11-09|12187.87
#2021-11-10|11930.83
#2021-11-11|12073.36
#2021-11-12|12277.47
#2021-11-15|12480.44
#2021-11-16|12109.24
#2021-11-17|11871.03
#2021-11-18|11795.05
#2021-11-19|11774.03
#2021-11-22|11556.68
#2021-11-23|11034.23
#2021-11-24|11104.73
#2021-11-25|11124.92
#2021-11-26|11065.79
#2021-11-29|11237.81
#2021-11-30|11348.36
#2021-12-01|11634.99
#2021-12-02|11203.78
#2021-12-03|11248.22
#2021-12-06|11062.09
#2021-12-07|11829.35
#2021-12-08|11904.98
#2021-12-09|11970.51
#2021-12-10|11874.46
#2021-12-13|11832.36
#2021-12-14|11516.34
#2021-12-15|11386.71
#2021-12-16|11319.92
#2021-12-17|11179.85
#2021-12-20|11227.58
#2021-12-21|11169.78
#2021-12-22|11629.12
#2021-12-23|11515.46
#2021-12-24|11536.34
#2021-12-27|11603.56
#2021-12-28|11840.97
#2021-12-29|11859.69
#2021-12-30|11795.05
#2021-12-31|11837.73
#2022-01-03|11570.78
#2022-01-04|11313.67
#2022-01-05|11348.34
#2022-01-06|10946.87
#2022-01-07|10859.74
#2022-01-10|10244.29
#2022-01-11|10737.96
#2022-01-12|10867.59
#2022-01-13|10767.04
#2022-01-14|10621.84
#2022-01-17|10954.63
#2022-01-18|10546.85
#2022-01-19|10608.59
#2022-01-20|10750.78
#2022-01-21|10446.10
#2022-01-24| 9829.52
#2022-01-25| 9652.77
#2022-01-26|10040.00
#2022-01-27| 9872.01
#2022-01-28| 9705.58
#2022-01-31| 9991.39
#2022-02-01|10164.15
#2022-02-02|10283.28
#2022-02-03| 9955.78
#2022-02-04| 9802.53
#2022-02-07| 9623.34
#2022-02-08| 9368.98
#2022-02-09| 9605.84
#2022-02-10| 9351.66
#2022-02-11| 9456.73
#2022-02-14| 9294.84
#2022-02-15| 9607.29
#2022-02-16| 9517.39
#2022-02-17| 9508.35
#2022-02-18| 9439.72
#2022-02-21| 9280.38
#2022-02-22| 9382.76
#2022-02-23| 9491.30
#2022-02-24| 9270.21
#2022-02-25| 9555.95
#2022-02-28| 9595.89
#2022-03-01| 9347.32
#2022-03-02| 9508.69
#2022-03-03| 9188.78
#2022-03-04| 8777.44
#2022-03-07| 8427.53
#2022-03-08| 8101.10
#2022-03-09| 8933.82
#2022-03-10| 8766.98
#2022-03-11| 8882.83
#2022-03-14| 9146.25
#2022-03-15| 8976.48
#2022-03-16| 9329.45
#2022-03-17| 9815.02
#2022-03-18| 9928.75
#2022-03-21| 9835.93
#2022-03-22| 9821.50
#2022-03-23| 9867.86
#2022-03-24| 9486.96
#2022-03-25| 9632.44
#2022-03-28| 9553.60
#2022-03-29| 9900.89
#2022-03-30| 9893.92
#2022-03-31| 9652.50
#2022-04-01| 9600.47
#2022-04-04| 9606.59
#2022-04-05| 9694.14
#2022-04-06| 9398.40
#2022-04-07| 9240.75
#2022-04-08| 9295.07
#2022-04-11| 9095.09
#2022-04-12| 9182.38
#2022-04-13| 8999.76
#2022-04-14| 8919.58
#2022-04-15| 8919.58
#2022-04-18| 8933.65
#2022-04-19| 8811.49
#2022-04-20| 9037.42
#2022-04-21| 9089.65
#2022-04-22| 8839.03
#2022-04-25| 8703.44
#2022-04-26| 8418.93
#2022-04-27| 8374.37
#2022-04-28| 8519.59
#2022-04-29| 8633.88
#2022-05-02| 8516.97
#2022-05-03| 8498.13
#2022-05-04| 8221.14
#2022-05-05| 8039.09
#2022-05-06| 7717.25
#2022-05-09| 7206.51
#2022-05-10| 7335.88
#2022-05-11| 7477.51
#2022-05-12| 7282.66
#2022-05-13| 7428.84
#2022-05-16| 7353.48
#2022-05-17| 7676.74
#2022-05-18| 7418.87
#2022-05-19| 7448.46
#2022-05-20| 7438.75
#2022-05-23| 7582.42
#2022-05-24| 7377.38
#2022-05-25| 7531.37
#2022-05-26| 7595.00
#2022-05-27| 7819.22
#2022-05-30| 8121.94
#2022-05-31| 7990.59
#2022-06-01| 7755.40
#2022-06-02| 7850.48
#2022-06-03| 7809.19
#2022-06-06| 7956.15
#2022-06-07| 7949.77
#2022-06-08| 7957.04
#2022-06-09| 7541.56
#2022-06-10| 7038.05
#2022-06-13| 6675.30
#2022-06-14| 6560.16
#2022-06-15| 6644.45
#2022-06-16| 6532.47
#2022-06-17| 6706.68
#2022-06-20| 6786.64
#2022-06-21| 6930.81
#2022-06-22| 7088.78
#2022-06-23| 7025.11
#2022-06-24| 7279.95
#2022-06-27| 7376.35
#2022-06-28| 7401.62
#2022-06-29| 7289.45
#2022-06-30| 7178.67
#2022-07-01| 7164.26
#2022-07-04| 7074.19
#2022-07-05| 6873.07
#2022-07-06| 7176.60
#2022-07-07| 7321.99
#2022-07-08| 7458.07
#2022-07-11| 7294.91
#2022-07-12| 7191.10
#2022-07-13| 7125.81
#2022-07-14| 6904.94
#2022-07-15| 7161.85
#2022-07-18| 7409.20
#2022-07-19| 7622.05
#2022-07-20| 7597.33
#2022-07-21| 7654.45
#2022-07-22| 7788.57
#2022-07-25| 7719.34
#2022-07-26| 7382.80
#2022-07-27| 7493.48
#2022-07-28| 7671.63
#2022-07-29| 7744.81
#2022-08-01| 7741.47
#2022-08-02| 7429.03
#2022-08-03| 7563.19
#2022-08-04| 7799.24
#2022-08-05| 7530.35
#2022-08-08| 7674.96
#2022-08-09| 7638.14
#2022-08-10| 8150.66
#2022-08-11| 8197.01
#2022-08-12| 8099.34
#2022-08-15| 8059.81
#2022-08-16| 7746.98
#2022-08-17| 7631.07
#2022-08-18| 7588.06
#2022-08-19| 7293.96
#2022-08-22| 7137.43
#2022-08-23| 7118.95
#2022-08-24| 7178.95
#2022-08-25| 7274.96
#2022-08-26| 7167.00
#2022-08-29| 6935.29
#2022-08-30| 6921.33
#2022-08-31| 6952.41
#2022-09-01| 6631.28
#2022-09-02| 6912.03
#2022-09-05| 6701.80
#2022-09-06| 6682.67
#2022-09-07| 6553.21
#2022-09-08| 6548.88
#2022-09-09| 6859.80
#2022-09-12| 7091.21
#2022-09-13| 6780.13
#2022-09-14| 6726.88
#2022-09-15| 6606.86
#2022-09-16| 6404.47
#2022-09-19| 6354.22
#2022-09-20| 6192.26
#2022-09-21| 6141.81
#2022-09-22| 5913.99
#2022-09-23| 5869.17
#2022-09-26| 6007.33
#2022-09-27| 5872.00
#2022-09-28| 5967.95
#2022-09-29| 5865.74
#2022-09-30| 6131.38
#2022-10-03| 6258.82
#2022-10-04| 6747.49
#2022-10-05| 6629.29
#2022-10-06| 6674.04
#2022-10-07| 6388.77
#2022-10-10| 6246.08
#2022-10-11| 6114.24
#2022-10-12| 5944.37
#2022-10-13| 6041.92
#2022-10-14| 6129.37
#2022-10-17| 6252.09
#2022-10-18| 6358.74
#2022-10-19| 6219.61
#2022-10-20| 6367.97
#2022-10-21| 6329.91
#2022-10-24| 6539.69
#2022-10-25| 6881.40
#2022-10-26| 6961.83
#2022-10-27| 6627.96
#2022-10-28| 6505.37
#2022-10-31| 6390.07
#2022-11-01| 6280.41
#2022-11-02| 6320.54
#2022-11-03| 6179.83
#2022-11-04| 6441.66
#2022-11-07| 6582.92
#2022-11-08| 6771.65
#2022-11-09| 6690.92
#2022-11-10| 7388.01
#2022-11-11| 7607.69
#2022-11-14| 7299.54
#2022-11-15| 7170.09
#2022-11-16| 6911.82
#2022-11-17| 6873.22
#2022-11-18| 6977.91
#2022-11-21| 6772.17
#2022-11-22| 6826.85
#2022-11-23| 7002.60
#2022-11-24| 7135.61
#2022-11-25| 7137.15
#2022-11-28| 7095.99
#2022-11-29| 6942.80
#2022-11-30| 6917.44
#2022-12-01| 7351.89
#2022-12-02| 7403.74
#2022-12-05| 7257.99
#2022-12-06| 7066.27
#2022-12-07| 6974.67
#2022-12-08| 7009.15
#2022-12-09| 7106.69
#2022-12-12| 7134.31
#2022-12-13| 7472.67
#2022-12-14| 7483.57
#2022-12-15| 7266.69
#2022-12-16| 6837.75
#2022-12-19| 6811.66
#2022-12-20| 6802.83
#2022-12-21| 6945.56
#2022-12-22| 6808.89
#2022-12-23| 6822.45
#2022-12-26| 6822.45
#2022-12-27| 6831.26
#2022-12-28| 6772.81
#2022-12-29| 6952.79
#2022-12-30| 6844.28
#2023-01-02| 6877.91
#2023-01-03| 6888.10
#2023-01-04| 6950.72
#2023-01-05| 6786.80
#2023-01-06| 6860.63
#2023-01-09| 7158.69
#2023-01-10| 7051.90
#2023-01-11| 7315.61
#2023-01-12| 7269.84
#2023-01-13| 7507.50
#2023-01-16| 7651.62
#2023-01-17| 7714.04
#2023-01-18| 7804.64
#2023-01-19| 7502.01
#2023-01-20| 7628.82
#2023-01-23| 7767.35
#2023-01-24| 7760.33
#2023-01-25| 7731.85
#2023-01-26| 7738.39
#2023-01-27| 7777.49
#2023-01-30| 7608.69
#2023-01-31| 7646.09
#2023-02-01| 7809.81
#2023-02-02| 8217.87
#2023-02-03| 8155.45
#2023-02-06| 8001.86
#2023-02-07| 7927.48
#2023-02-08| 7937.52
#2023-02-09| 7929.88
#2023-02-10| 7622.07
#2023-02-13| 7737.22
#2023-02-14| 7766.90
#2023-02-15| 7771.16
#2023-02-16| 7725.75
#2023-02-17| 7599.67
#2023-02-20| 7576.27
#2023-02-21| 7482.68
#2023-02-22| 7349.07
#2023-02-23| 7292.19
#2023-02-24| 7190.73
#2023-02-27| 7259.61
#2023-02-28| 7182.77
#2023-03-01| 7204.75
#2023-03-02| 7184.09
#2023-03-03| 7269.34
#2023-03-06| 7298.98
#2023-03-07| 7135.33
#2023-03-08| 7166.74
#2023-03-09| 7206.41
#2023-03-10| 7068.87
#2023-03-13| 7106.32
#2023-03-14| 7339.34
#2023-03-15| 6932.61
#2023-03-16| 7263.30
#2023-03-17| 7150.11
#2023-03-20| 7241.34
#2023-03-21| 7358.75
#2023-03-22| 7269.81
#2023-03-23| 7428.72
#2023-03-24| 7129.41
#2023-03-27| 7155.70
#2023-03-28| 7197.55
#2023-03-29| 7308.90
#2023-03-30| 7588.22
#2023-03-31| 7519.75
#2023-04-03| 7497.72
#2023-04-04| 7475.64
#2023-04-05| 7393.39
#2023-04-06| 7343.75
#2023-04-07| 7343.75
#2023-04-10| 7287.28
#2023-04-11| 7385.91
#2023-04-12| 7338.30
#2023-04-13| 7423.21
#2023-04-14| 7354.35
#2023-04-17| 7201.95
#2023-04-18| 7258.09
#2023-04-19| 7109.27
#2023-04-20| 7047.09
#2023-04-21| 7067.42
#2023-04-24| 7065.86
#2023-04-25| 6943.76
#2023-04-26| 6973.44
#2023-04-27| 6916.50
#2023-04-28| 7025.22
#2023-05-01| 6987.35
#2023-05-02| 6940.32
#2023-05-03| 6901.64
#2023-05-04| 6850.70
#2023-05-05| 6975.56
#2023-05-08| 7014.52
#2023-05-09| 6821.33
#2023-05-10| 6810.75
#2023-05-11| 6770.67
#2023-05-12| 6749.27
#2023-05-15| 6813.24
#2023-05-16| 6745.29
#2023-05-17| 6647.50
#2023-05-18| 6603.24
#2023-05-19| 6800.13
#2023-05-22| 6764.86
#2023-05-23| 6717.73
#2023-05-24| 6476.41
#2023-05-25| 6475.38
#2023-05-26| 6552.94
#2023-05-29| 6537.12
#2023-05-30| 6554.74
#2023-05-31| 6512.07
#2023-06-01| 6671.62
#2023-06-02| 6817.99
#2023-06-05| 6763.58
#2023-06-06| 6756.41
#2023-06-07| 6750.93
#2023-06-08| 6800.04
#2023-06-09| 6810.39
#2023-06-12| 7096.09
#2023-06-13| 7274.67
#2023-06-14| 7181.06
#2023-06-15| 7238.93
#2023-06-16| 7356.96
#2023-06-19| 7265.93
#2023-06-20| 7089.71
#2023-06-21| 6900.49
#2023-06-22| 6908.78
#2023-06-23| 6804.83
#2023-06-26| 6736.73
#2023-06-27| 6674.91
#2023-06-28| 6770.20
#2023-06-29| 6771.97
#2023-06-30| 6891.67
#2023-07-03| 6924.25
#2023-07-04| 7074.82
#2023-07-05| 6925.82
#2023-07-06| 6795.85
#2023-07-07| 6887.64
#2023-07-10| 6859.30
#2023-07-11| 6832.61
#2023-07-12| 7089.97
#2023-07-13| 7063.08
#2023-07-14| 7085.74
#2023-07-17| 6945.96
#2023-07-18| 6917.92
#2023-07-19| 6875.57
#2023-07-20| 6748.66
#2023-07-21| 6609.58
#2023-07-24| 6618.53
#2023-07-25| 6610.20
#2023-07-26| 6579.72
#2023-07-27| 6698.58
#2023-07-28| 6668.68
#2023-07-31| 6562.63
#2023-08-01| 6385.65
#2023-08-02| 6407.01
#2023-08-03| 6327.75
#2023-08-04| 6336.14
#2023-08-07| 6309.89
#2023-08-08| 6226.71
#2023-08-09| 6207.45
#2023-08-10| 6290.86
#2023-08-11| 6190.69
#2023-08-14| 6176.44
#2023-08-15| 6196.27
#2023-08-16| 6133.33
#2023-08-17| 5921.02
#2023-08-18| 5888.54
#2023-08-21| 5868.21
#2023-08-22| 5905.26
#2023-08-23| 5944.61
#2023-08-24| 5886.55
#2023-08-25| 5854.17
#2023-08-28| 6067.19
#2023-08-29| 6170.25
#2023-08-30| 6227.26
#2023-08-31| 6294.11
#2023-09-01| 6212.00
#2023-09-04| 6151.27
#2023-09-05| 6066.71
#2023-09-06| 5952.02
#2023-09-07| 5833.81
#2023-09-08| 5818.51
#2023-09-11| 5814.83
#2023-09-12| 5706.27
#2023-09-13| 5743.97
#2023-09-14| 5752.81
#2023-09-15| 5786.15
#2023-09-18| 5715.84
#2023-09-19| 5703.70
#2023-09-20| 5788.61
#2023-09-21| 5661.33
#2023-09-22| 5664.30
#2023-09-25| 5579.13
#2023-09-26| 5369.54
#2023-09-27| 5513.35
#2023-09-28| 5521.17
#2023-09-29| 5716.19
#2023-10-02| 5682.71
#2023-10-03| 5591.10
#2023-10-04| 5643.83
#2023-10-05| 5578.87
#2023-10-06| 5594.02
#2023-10-09| 5506.27
#2023-10-10| 5690.39
#2023-10-11| 5702.90
#2023-10-12| 5828.88
#2023-10-13| 5494.70
#2023-10-16| 5509.68
#2023-10-17| 5469.79
#2023-10-18| 5311.28
#2023-10-19| 5502.79
#2023-10-20| 5378.94
#2023-10-23| 5447.92
#2023-10-24| 5453.53
#2023-10-25| 5371.29
#2023-10-26| 5331.41
#2023-10-27| 5349.58
#2023-10-30| 5408.02
#2023-10-31| 5535.35
#2023-11-01| 5628.05
#2023-11-02| 5878.12
#2023-11-03| 6077.38
#2023-11-06| 5953.50
#2023-11-07| 6028.73
#2023-11-08| 6228.87
#2023-11-09| 6326.11
#2023-11-10| 6234.55
#2023-11-13| 6235.84
#2023-11-14| 6531.20
#2023-11-15| 6479.78
#2023-11-16| 6471.09
#2023-11-17| 6531.23
#2023-11-20| 6685.32
#2023-11-21| 6637.83
#2023-11-22| 6671.40
#2023-11-23| 6657.03
#2023-11-24| 6595.42
#2023-11-27| 6591.38
#2023-11-28| 6581.80
#2023-11-29| 6705.35
#2023-11-30| 6695.61
#2023-12-01| 6604.96
#2023-12-04| 6514.38
#2023-12-05| 6580.38
#2023-12-06| 6665.58
#2023-12-07| 6710.52
#2023-12-08| 6785.26
#2023-12-11| 6783.30
#2023-12-12| 6810.49
#2023-12-13| 6741.83
#2023-12-14| 7249.73
#2023-12-15| 7231.47
#2023-12-18| 7136.99
#2023-12-19| 7421.45
#2023-12-20| 7505.52
#2023-12-21| 7491.71
#2023-12-22| 7564.39
#2023-12-25| 7564.39
#2023-12-26| 7574.01
#2023-12-27| 7739.86
#2023-12-28| 7666.70
#2023-12-29| 7610.92
#2024-01-01| 7610.92
#2024-01-02| 7364.22
#2024-01-03| 7170.72
#2024-01-04| 7238.57
#2024-01-05| 7162.65
#2024-01-08| 7287.72
#2024-01-09| 7330.04
#2024-01-10| 7336.51
#2024-01-11| 7381.03
#2024-01-12| 7517.64
#2024-01-15| 7510.28
#2024-01-16| 7438.47
#2024-01-17| 7374.62
#2024-01-18| 7407.58
#2024-01-19| 7328.59
#2024-01-22| 7533.33
#2024-01-23| 7447.64
#2024-01-24| 7610.85
#2024-01-25| 7701.89
#2024-01-26| 7743.12
#2024-01-29| 7742.84
#2024-01-30| 7773.66
#2024-01-31| 7811.39
#2024-02-01| 7706.13
#2024-02-02| 7698.76
#2024-02-05| 7595.49
#2024-02-06| 7739.24
#2024-02-07| 7679.25
#2024-02-08| 7593.37
#2024-02-09| 7691.37
#2024-02-12| 7610.48
#2024-02-13| 7345.46
#2024-02-14| 7452.33
#2024-02-15| 7365.34
#2024-02-16| 7386.62
#2024-02-19| 7452.96
#2024-02-20| 7432.55
#2024-02-21| 7368.18
#2024-02-22| 7555.56
#2024-02-23| 7567.29
#2024-02-26| 7733.63
#2024-02-27| 7781.97
#2024-02-28| 7745.01
#2024-02-29| 7676.92
#2024-03-01| 7680.18
#2024-03-04| 7720.27
#2024-03-05| 7436.26
#2024-03-06| 7594.60
#2024-03-07| 7668.95
#2024-03-08| 7720.99
#2024-03-11| 7520.93
#2024-03-12| 7553.73
#2024-03-13| 7922.92
#2024-03-14| 7691.46
#2024-03-15| 7693.30
#2024-03-18| 7697.57
#2024-03-19| 7691.22
#2024-03-20| 7648.67
#2024-03-21| 7659.49
#2024-03-22| 7646.32
#2024-03-25| 7546.64
#2024-03-26| 7551.56
#2024-03-27| 7713.62
#2024-03-28| 7644.92
#2024-03-29| 7644.92
#2024-04-01| 7605.63
#2024-04-02| 7534.39
#2024-04-03| 7668.03
#2024-04-04| 7651.38
#2024-04-05| 7482.19
#2024-04-08| 7570.07
#2024-04-09| 7490.16
#2024-04-10| 7365.05
#2024-04-11| 7330.22
#2024-04-12| 7259.53
#2024-04-15| 7259.55
#2024-04-16| 7141.46
#2024-04-17| 7116.18
#2024-04-18| 7099.49
#2024-04-19| 6995.50
#2024-04-22| 7059.93
#2024-04-23| 7245.51
#2024-04-24| 7170.47
#2024-04-25| 7158.07
#2024-04-26| 7165.53
#2024-04-29| 7218.16
#2024-04-30| 7132.82
#2024-05-01| 7126.81
#2024-05-02| 7143.15
#2024-05-03| 7238.05
#2024-05-06| 7255.94
#2024-05-07| 7398.52
#2024-05-08| 7380.70
#2024-05-09| 7389.05
#2024-05-10| 7383.07
#2024-05-13| 7365.54
#2024-05-14| 7806.39
#2024-05-15| 7732.22
#2024-05-16| 7916.29
#2024-05-17| 7896.97
#2024-05-20| 7922.06
#2024-05-21| 7922.04
#2024-05-22| 7902.54
#2024-05-23| 7926.71
#2024-05-24| 7937.47
#2024-05-27| 8023.03
#2024-05-28| 8033.78
#2024-05-29| 7797.09
#2024-05-30| 7809.71
#2024-05-31| 7509.65
#2024-06-03| 7625.14
#2024-06-04| 7631.03
#2024-06-05| 7748.10
#2024-06-06| 7899.99
#2024-06-07| 7954.40
#2024-06-10| 7875.93
#2024-06-11| 7712.88
#2024-06-12| 7980.74
#2024-06-13| 7759.32
#2024-06-14| 7633.67
#2024-06-17| 7710.47
#2024-06-18| 7818.23
#2024-06-19| 7759.47
#2024-06-20| 8099.37
#2024-06-21| 8056.82
#2024-06-24| 8310.22
#2024-06-25| 8160.69
#2024-06-26| 8009.63
#2024-06-27| 8059.71
#2024-06-28| 8067.15
#2024-07-01| 8015.36
#2024-07-02| 8052.52
#2024-07-03| 8274.11
#2024-07-04| 8257.20
#2024-07-05| 8364.93
#2024-07-08| 8290.58
#2024-07-09| 8214.81
#2024-07-10| 8257.39
#2024-07-11| 8331.72
#2024-07-12| 8396.72
#2024-07-15| 8336.60
#2024-07-16| 8300.31
#2024-07-17| 8223.79
#2024-07-18| 7961.22
#2024-07-19| 7897.28
#2024-07-22| 8005.40
#2024-07-23| 8003.62
#2024-07-24| 7857.21
#2024-07-25| 7689.01
#2024-07-26| 7725.95
#2024-07-29| 7631.52
#2024-07-30| 7641.63
#2024-07-31| 7640.28
#2024-08-01| 7484.69
#2024-08-02| 7429.41
#2024-08-05| 7316.70
#2024-08-06| 7275.28
#2024-08-07| 7321.74
#2024-08-08| 7259.81
#2024-08-09| 7366.70
#2024-08-12| 7429.49
#2024-08-13| 7510.75
#2024-08-14| 7663.34
#2024-08-15| 7627.92
#2024-08-16| 7794.95
#2024-08-19| 7876.30
#2024-08-20| 7922.31
#2024-08-21| 8059.35
#2024-08-22| 8015.71
#2024-08-23| 8123.89
#2024-08-26| 8216.56
#2024-08-27| 8134.00
#2024-08-28| 8123.31
#2024-08-29| 8184.04
#2024-08-30| 8222.51
#2024-09-02| 8131.68
#2024-09-03| 8044.97
#2024-09-04| 7900.26
#2024-09-05| 7779.88
#2024-09-06| 7763.64
#2024-09-09| 7741.57
#2024-09-10| 7707.96
#2024-09-11| 7705.80
#2024-09-12| 7868.30
#2024-09-13| 7995.11
#2024-09-16| 7910.92
#2024-09-17| 7994.09
#2024-09-18| 7876.08
#2024-09-19| 8020.14
#2024-09-20| 7902.15
#2024-09-23| 7874.35
#2024-09-24| 7807.92
#2024-09-25| 7888.91
#2024-09-26| 8003.02
#2024-09-27| 8060.68
#2024-09-30| 7945.51
#2024-10-01| 7766.01
#2024-10-02| 7781.79
#2024-10-03| 7632.74
#2024-10-04| 7637.96
#2024-10-07| 7628.61
#2024-10-08| 7576.14
#2024-10-09| 7708.98
#2024-10-10| 7585.11
#2024-10-11| 7589.49
#2024-10-14| 7782.43
#2024-10-15| 7803.56
#2024-10-16| 7722.59
#2024-10-17| 7738.50
#2024-10-18| 7904.35
#2024-10-21| 7832.35
#2024-10-22| 7877.16
#2024-10-23| 7830.00
#2024-10-24| 7957.99
#2024-10-25| 7845.69
#2024-10-28| 7896.28
#2024-10-29| 7842.06
#2024-10-30| 7801.85
#2024-10-31| 7673.58
#2024-11-01| 7728.61
#2024-11-04| 7641.46
#2024-11-05| 7674.52
#2024-11-06| 7497.38
#2024-11-07| 7718.11
#2024-11-08| 7666.06
#2024-11-11| 7680.36
#2024-11-12| 7549.16
#2024-11-13| 7428.72
#2024-11-14| 7765.04
#2024-11-15| 7707.62
#2024-11-18| 7684.22
#2024-11-19| 7747.31
#2024-11-20| 7665.72
#2024-11-21| 7672.63
#2024-11-22| 7462.33
#2024-11-25| 7688.33
#2024-11-26| 7642.20
#2024-11-27| 7626.79
#2024-11-28| 7646.78
#2024-11-29| 7683.70
#2024-12-02| 7602.55
#2024-12-03| 7682.30
#2024-12-04| 7880.11
#2024-12-05| 7874.92
#2024-12-06| 7923.62
#2024-12-09| 7852.07
#2024-12-10| 7816.45
#2024-12-11| 7897.62
#2024-12-12| 7802.00
#2024-12-13| 7859.34
#2024-12-16| 7803.76
#2024-12-17| 7782.04
#2024-12-18| 7728.34
#2024-12-19| 7339.48
#2024-12-20| 7478.65
#2024-12-23| 7410.97
#2024-12-24| 7412.04
#2024-12-25| 7412.04
#2024-12-26| 7424.52
#2024-12-27| 7507.71
#2024-12-30| 7398.39
#2024-12-31| 7380.22
#2025-01-01| 7380.22
#2025-01-02| 7403.01
#2025-01-03| 7354.34
#2025-01-06| 7638.60
#2025-01-07| 7701.88
#2025-01-08| 7346.24
#2025-01-09| 7245.31
#2025-01-10| 7131.50
#2025-01-13| 7005.91
#2025-01-14| 7001.14
#2025-01-15| 7176.75
#2025-01-16| 7317.07
#2025-01-17| 7335.46
#2025-01-20| 7439.61
#2025-01-21| 7479.90
#2025-01-22| 7640.32
#2025-01-23| 7543.60
#2025-01-24| 7697.53
#2025-01-27| 7564.98
#2025-01-28| 7554.93
#2025-01-29| 7613.54
#2025-01-30| 7645.54
#2025-01-31| 7745.92
#2025-02-03| 7595.83
#2025-02-04| 7683.56
#2025-02-05| 7730.77
#2025-02-06| 7758.73
#2025-02-07| 7698.86
#2025-02-10| 7725.76
#2025-02-11| 7773.63
#2025-02-12| 7842.25
#2025-02-13| 7985.95
#2025-02-14| 8029.51
#2025-02-17| 8049.45
#2025-02-18| 8034.90
#2025-02-19| 7871.88
#2025-02-20| 7834.03
#2025-02-21| 7899.22
#2025-02-24| 7827.70
#2025-02-25| 7802.42
#2025-02-26| 7806.15
#2025-02-27| 7671.18
#2025-02-28| 7535.24
#2025-03-03| 7554.86
#2025-03-04| 7320.41
#2025-03-05| 7652.21
#2025-03-06| 7745.22
#2025-03-07| 7759.79
#2025-03-10| 7725.41
#2025-03-11| 7488.82
#2025-03-12| 7649.98
#2025-03-13| 7887.93
#2025-03-14| 8239.95
#2025-03-17| 8315.38
#2025-03-18| 8435.34
#2025-03-19| 8404.23
#2025-03-20| 8253.84
#2025-03-21| 8140.84
#2025-03-24| 8159.96
#2025-03-25| 8246.68
#2025-03-26| 8063.49
#2025-03-27| 8034.29
#2025-03-28| 7876.82
#2025-03-31| 7617.74
#2025-04-01| 7739.91
#2025-04-02| 7746.84
#2025-04-03| 7459.45
#2025-04-04| 7261.19
#2025-04-07| 6882.75
#2025-04-08| 7141.34
#2025-04-09| 6922.28
#2025-04-10| 7399.70
#2025-04-11| 7529.23
#2025-04-14| 7744.52
#2025-04-15| 7886.12
#2025-04-16| 7891.93
#2025-04-17| 7817.63
#2025-04-18| 7817.63
#2025-04-21| 7919.56
#2025-04-22| 7845.43
#2025-04-23| 8015.36
#2025-04-24| 7997.27
#2025-04-25| 8010.38
#2025-04-28| 8175.57
#2025-04-29| 8220.90
#2025-04-30| 8302.53
#2025-05-01| 8239.72
#2025-05-02| 8503.61
#2025-05-05| 8428.88
#2025-05-06| 8453.66
#2025-05-07| 8404.19
#2025-05-08| 8529.30
#2025-05-09| 8618.62
#2025-05-12| 8546.86
#2025-05-13| 8531.20
#2025-05-14| 8494.15
#2025-05-15| 8458.18
#2025-05-16| 8391.97
#2025-05-19| 8354.38
#2025-05-20| 8371.40
#2025-05-21| 8406.02
#2025-05-22| 8261.46
#2025-05-23| 8242.89
#2025-05-26| 8488.96
#2025-05-27| 8410.26
#2025-05-28| 8435.05
#2025-05-29| 8409.14
#2025-05-30| 8468.96
#2025-06-02| 8392.31
#2025-06-03| 8426.52
#2025-06-04| 8551.60
#2025-06-05| 8678.33
#2025-06-06| 8585.20
#2025-06-09| 8654.23
#2025-06-10| 8750.13
#2025-06-11| 8715.16
#2025-06-12| 8635.21
#2025-06-13| 8424.26
#2025-06-16| 8535.16
#2025-06-17| 8480.92
#2025-06-18| 8508.64
#2025-06-19| 8287.19
#2025-06-20| 8302.01
#2025-06-23| 8311.55
#2025-06-24| 8507.23
#2025-06-25| 8474.20
#2025-06-26| 8625.66
#2025-06-27| 8666.40
#2025-06-30| 8803.54
#2025-07-01| 8764.82
#2025-07-02| 8655.75
#2025-07-03| 8683.15
#2025-07-04| 8600.52
#2025-07-07| 8578.04
#2025-07-08| 8698.20
#2025-07-09| 8704.85
#2025-07-10| 8731.39
#2025-07-11| 8629.66
#2025-07-14| 8524.75
#2025-07-15| 8541.88
#2025-07-16| 8492.19
#2025-07-17| 8481.60
#2025-07-18| 8496.07
#2025-07-21| 8406.09
#2025-07-22| 8313.28
#2025-07-23| 8320.13
#2025-07-24| 8251.79
#2025-07-25| 8201.47
#2025-07-28| 8262.70
#2025-07-29| 8146.84
#2025-07-30| 8053.67
#2025-07-31| 7991.93
#2025-08-01| 7818.94
#2025-08-04| 7852.90
#2025-08-05| 7923.48
#2025-08-06| 7807.45
#2025-08-07| 7666.93
#2025-08-08| 7783.56
#2025-08-11| 7605.21
#2025-08-12| 7508.86
#2025-08-13| 7520.31
#2025-08-14| 7462.20
#2025-08-15| 7494.83
#2025-08-18| 7529.94
#2025-08-19| 7695.64
#2025-08-20| 7575.74
#2025-08-21| 7479.49
#2025-08-22| 7651.62
#2025-08-25| 7714.09
#2025-08-26| 7699.55
#2025-08-27| 7679.02
#2025-08-28| 7829.80
#2025-08-29| 7736.66
#2025-09-01| 7786.41
#2025-09-02| 7475.71
#2025-09-03| 7453.14
#2025-09-04| 7467.48
#2025-09-05| 7599.63
#2025-09-08| 7675.53
#2025-09-09| 7665.75
#2025-09-10| 7492.86
#2025-09-11| 7630.26
#2025-09-12| 7767.14
#2025-09-15| 8008.58
#2025-09-16| 8115.55
#2025-09-17| 8204.26
#2025-09-18| 8497.28
#2025-09-19| 8392.23
#2025-09-22| 8383.77
#2025-09-23| 8491.17
#2025-09-24| 8388.36
#2025-09-25| 8202.99
#2025-09-26| 8080.05
#2025-09-29| 8193.86
#2025-09-30| 8230.17
#2025-10-01| 8259.31
#2025-10-02| 8451.31
#2025-10-03| 8450.10
#2025-10-06| 8417.27
#2025-10-07| 8399.91
#2025-10-08| 8365.96
#2025-10-09| 8297.36
#2025-10-10| 8159.14
#2025-10-13| 8060.95
#2025-10-14| 7915.26
#2025-10-15| 7975.59
#2025-10-16| 7989.97
#2025-10-17| 7933.52
#2025-10-20| 7989.97
#2025-10-21| 8112.80
#2025-10-22| 8059.96
#2025-10-23| 8073.40
#2025-10-24| 8133.88
#2025-10-27| 8107.28
#2025-10-28| 8244.73
#2025-10-29| 8116.72
#2025-10-30| 8056.48
#2025-10-31| 8048.51
#2025-11-03| 7894.06
#2025-11-04| 7872.16
#2025-11-05| 7900.58
#2025-11-06| 7714.86
#2025-11-07| 7681.15
#2025-11-10| 7728.85
#2025-11-11| 7884.91
#2025-11-12| 7967.08
#2025-11-13| 8175.08
#2025-11-14| 7820.42
#2025-11-17| 7764.29
#2025-11-18| 7530.53
#2025-11-19| 7689.86
#2025-11-20| 7590.92
#2025-11-21| 7609.91
#2025-11-24| 7746.51
#2025-11-25| 7761.02
#2025-11-26| 7704.68
#2025-11-27| 7756.80
#2025-11-28| 7746.89
#2025-12-01| 7799.30
#2025-12-02| 7697.34
#2025-12-03| 7758.96
#2025-12-04| 7901.58
#2025-12-05| 7945.89
#2025-12-08| 7784.25
#2025-12-09| 7977.43
#2025-12-10| 7935.60
#2025-12-11| 7997.84
#2025-12-12| 7913.50
#2025-12-15| 7954.36
#2025-12-16| 7883.56
#2025-12-17| 7830.91
#2025-12-18| 7963.08
#2025-12-19| 7914.58
#2025-12-22| 8030.94
#2025-12-23| 7950.89
#2025-12-24| 7953.25
#2025-12-25| 7953.25
#2025-12-26| 7952.57
#2025-12-29| 8038.38
#2025-12-30| 7994.67
#2025-12-31| 7985.15
#2026-01-01| 7985.15
#2026-01-02| 7805.67
#2026-01-05| 8015.07
#2026-01-06| 8067.91
#2026-01-07| 8206.17
#2026-01-08| 8126.71
#2026-01-09| 8277.95
#2026-01-12| 8099.04
#2026-01-13| 8069.23
#2026-01-14| 8202.79
#2026-01-15| 7907.59
#2026-01-16| 7891.09
#2026-01-19| 7836.35
#2026-01-20| 7858.07
#2026-01-21| 7939.65
#2026-01-22| 8090.15
#2026-01-23| 8115.38
#2026-01-26| 8217.24
#2026-01-27| 8139.74
#2026-01-28| 8115.16
#2026-01-29| 7949.65
#2026-01-30| 8042.54
#2026-02-02| 8122.39
#2026-02-03| 7616.66
#2026-02-04| 7390.27
#2026-02-05| 7369.22
#2026-02-06| 7286.35
#2026-02-09| 7326.90
#2026-02-10| 7432.77
#2026-02-11| 7045.08
#2026-02-12| 6901.32
#2026-02-13| 7076.76
#2026-02-16| 6918.53
#2026-02-17| 6831.03
#2026-02-18| 6934.11
#2026-02-19| 6755.87
#2026-02-20| 6782.18
#2026-02-23| 6699.67
#2026-02-24| 6640.64
#2026-02-25| 6671.03
#2026-02-26| 6889.53
#2026-02-27| 6820.82
#2026-03-02| 6670.36
#2026-03-03| 6571.33
#2026-03-04| 6654.56
#2026-03-05| 6581.10
#2026-03-06| 6822.55
#2026-03-09| 6827.16
#2026-03-10| 6952.29
#2026-03-11| 6949.28
#2026-03-12| 6225.39
#2026-03-13| 6377.75
#2026-03-16| 6327.16
#2026-03-17| 6183.65
#2026-03-18| 6044.97
#2026-03-19| 6056.30
#2026-03-20| 5918.28
#2026-03-23| 6002.90
#2026-03-24| 5947.16
#2026-03-25| 6031.10
#2026-03-26| 5968.71
#2026-03-27| 5920.82
#2026-03-30| 5932.44
#2026-03-31| 6105.90
#2026-04-01| 6281.32
#2026-04-02| 6220.44