Table Data - Nasdaq N America Technology Large Mid Cap Net Total Return Index
| Title | Nasdaq N America Technology Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA10LMN |
| 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 2026-04-15 |
| Last Updated | 2026-04-15 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA10LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 553.54 |
| 2001-04-02 | 536.10 |
| 2001-04-03 | 499.54 |
| 2001-04-04 | 489.18 |
| 2001-04-05 | 543.84 |
| 2001-04-06 | 517.05 |
| 2001-04-09 | 518.99 |
| 2001-04-10 | 559.35 |
| 2001-04-11 | 579.41 |
| 2001-04-12 | 598.39 |
| 2001-04-13 | . |
| 2001-04-16 | 578.40 |
| 2001-04-17 | 583.14 |
| 2001-04-18 | 641.50 |
| 2001-04-19 | 691.54 |
| 2001-04-20 | 690.47 |
| 2001-04-23 | 647.76 |
| 2001-04-24 | 631.85 |
| 2001-04-25 | 639.69 |
| 2001-04-26 | 625.57 |
| 2001-04-27 | 642.25 |
| 2001-04-30 | 654.33 |
| 2001-05-01 | 674.43 |
| 2001-05-02 | 692.35 |
| 2001-05-03 | 663.69 |
| 2001-05-04 | 677.79 |
| 2001-05-07 | 670.77 |
| 2001-05-08 | 682.09 |
| 2001-05-09 | 664.52 |
| 2001-05-10 | 653.60 |
| 2001-05-11 | 645.16 |
| 2001-05-14 | 635.56 |
| 2001-05-15 | 635.53 |
| 2001-05-16 | 664.50 |
| 2001-05-17 | 669.20 |
| 2001-05-18 | 671.54 |
| 2001-05-21 | 708.48 |
| 2001-05-22 | 707.78 |
| 2001-05-23 | 686.12 |
| 2001-05-24 | 695.39 |
| 2001-05-25 | 682.01 |
| 2001-05-28 | . |
| 2001-05-29 | 651.28 |
| 2001-05-30 | 616.69 |
| 2001-05-31 | 623.94 |
| 2001-06-01 | 635.00 |
| 2001-06-04 | 636.08 |
| 2001-06-05 | 666.43 |
| 2001-06-06 | 661.19 |
| 2001-06-07 | 683.02 |
| 2001-06-08 | 664.62 |
| 2001-06-11 | 650.47 |
| 2001-06-12 | 648.97 |
| 2001-06-13 | 627.90 |
| 2001-06-14 | 599.44 |
| 2001-06-15 | 591.77 |
| 2001-06-18 | 580.82 |
| 2001-06-19 | 581.23 |
| 2001-06-20 | 587.48 |
| 2001-06-21 | 594.64 |
| 2001-06-22 | 591.46 |
| 2001-06-25 | 601.80 |
| 2001-06-26 | 605.73 |
| 2001-06-27 | 607.62 |
| 2001-06-28 | 625.80 |
| 2001-06-29 | 629.57 |
| 2001-07-02 | 635.13 |
| 2001-07-03 | 635.90 |
| 2001-07-04 | . |
| 2001-07-05 | 613.00 |
| 2001-07-06 | 576.77 |
| 2001-07-09 | 583.76 |
| 2001-07-10 | 561.12 |
| 2001-07-11 | 568.27 |
| 2001-07-12 | 609.91 |
| 2001-07-13 | 613.38 |
| 2001-07-16 | 592.37 |
| 2001-07-17 | 603.57 |
| 2001-07-18 | 579.09 |
| 2001-07-19 | 594.68 |
| 2001-07-20 | 586.74 |
| 2001-07-23 | 573.63 |
| 2001-07-24 | 566.08 |
| 2001-07-25 | 575.67 |
| 2001-07-26 | 589.18 |
| 2001-07-27 | 589.22 |
| 2001-07-30 | 587.43 |
| 2001-07-31 | 589.65 |
| 2001-08-01 | 607.05 |
| 2001-08-02 | 618.89 |
| 2001-08-03 | 611.42 |
| 2001-08-06 | 601.00 |
| 2001-08-07 | 597.29 |
| 2001-08-08 | 575.44 |
| 2001-08-09 | 575.14 |
| 2001-08-10 | 573.74 |
| 2001-08-13 | 581.19 |
| 2001-08-14 | 572.90 |
| 2001-08-15 | 555.54 |
| 2001-08-16 | 561.57 |
| 2001-08-17 | 539.06 |
| 2001-08-20 | 542.45 |
| 2001-08-21 | 525.13 |
| 2001-08-22 | 536.48 |
| 2001-08-23 | 530.61 |
| 2001-08-24 | 560.58 |
| 2001-08-27 | 562.34 |
| 2001-08-28 | 546.15 |
| 2001-08-29 | 535.84 |
| 2001-08-30 | 510.85 |
| 2001-08-31 | 516.84 |
| 2001-09-03 | . |
| 2001-09-04 | 502.67 |
| 2001-09-05 | 497.43 |
| 2001-09-06 | 476.29 |
| 2001-09-07 | 473.76 |
| 2001-09-10 | 479.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 447.52 |
| 2001-09-18 | 441.08 |
| 2001-09-19 | 433.30 |
| 2001-09-20 | 413.23 |
| 2001-09-21 | 398.89 |
| 2001-09-24 | 425.06 |
| 2001-09-25 | 424.38 |
| 2001-09-26 | 408.73 |
| 2001-09-27 | 401.36 |
| 2001-09-28 | 411.42 |
| 2001-10-01 | 406.45 |
| 2001-10-02 | 406.66 |
| 2001-10-03 | 438.84 |
| 2001-10-04 | 447.86 |
| 2001-10-05 | 455.42 |
| 2001-10-08 | 461.76 |
| 2001-10-09 | 444.82 |
| 2001-10-10 | 460.36 |
| 2001-10-11 | 487.28 |
| 2001-10-12 | 491.42 |
| 2001-10-15 | 485.53 |
| 2001-10-16 | 494.46 |
| 2001-10-17 | 471.99 |
| 2001-10-18 | 473.43 |
| 2001-10-19 | 480.24 |
| 2001-10-22 | 493.05 |
| 2001-10-23 | 492.03 |
| 2001-10-24 | 504.74 |
| 2001-10-25 | 519.61 |
| 2001-10-26 | 513.76 |
| 2001-10-29 | 489.99 |
| 2001-10-30 | 479.41 |
| 2001-10-31 | 485.71 |
| 2001-11-01 | 508.08 |
| 2001-11-02 | 509.73 |
| 2001-11-05 | 524.66 |
| 2001-11-06 | 542.26 |
| 2001-11-07 | 542.88 |
| 2001-11-08 | 540.10 |
| 2001-11-09 | 541.26 |
| 2001-11-12 | 547.06 |
| 2001-11-13 | 564.10 |
| 2001-11-14 | 566.19 |
| 2001-11-15 | 565.81 |
| 2001-11-16 | 565.03 |
| 2001-11-19 | 573.41 |
| 2001-11-20 | 554.12 |
| 2001-11-21 | 551.22 |
| 2001-11-22 | . |
| 2001-11-23 | 560.01 |
| 2001-11-26 | 571.38 |
| 2001-11-27 | 568.44 |
| 2001-11-28 | 551.10 |
| 2001-11-29 | 566.74 |
| 2001-11-30 | 566.46 |
| 2001-12-03 | 558.36 |
| 2001-12-04 | 576.95 |
| 2001-12-05 | 607.04 |
| 2001-12-06 | 606.78 |
| 2001-12-07 | 594.06 |
| 2001-12-10 | 585.68 |
| 2001-12-11 | 588.60 |
| 2001-12-12 | 593.96 |
| 2001-12-13 | 566.59 |
| 2001-12-14 | 571.21 |
| 2001-12-17 | 578.19 |
| 2001-12-18 | 582.52 |
| 2001-12-19 | 574.20 |
| 2001-12-20 | 553.21 |
| 2001-12-21 | 558.51 |
| 2001-12-24 | 555.57 |
| 2001-12-25 | . |
| 2001-12-26 | 559.35 |
| 2001-12-27 | 565.60 |
| 2001-12-28 | 566.68 |
| 2001-12-31 | 555.04 |
| 2002-01-01 | . |
| 2002-01-02 | 571.13 |
| 2002-01-03 | 600.37 |
| 2002-01-04 | 604.47 |
| 2002-01-07 | 596.68 |
| 2002-01-08 | 601.88 |
| 2002-01-09 | 600.42 |
| 2002-01-10 | 596.45 |
| 2002-01-11 | 588.66 |
| 2002-01-14 | 580.79 |
| 2002-01-15 | 583.36 |
| 2002-01-16 | 565.68 |
| 2002-01-17 | 582.34 |
| 2002-01-18 | 562.22 |
| 2002-01-21 | . |
| 2002-01-22 | 540.30 |
| 2002-01-23 | 549.40 |
| 2002-01-24 | 558.72 |
| 2002-01-25 | 558.84 |
| 2002-01-28 | 562.20 |
| 2002-01-29 | 544.33 |
| 2002-01-30 | 554.78 |
| 2002-01-31 | 562.39 |
| 2002-02-01 | 553.99 |
| 2002-02-04 | 539.69 |
| 2002-02-05 | 534.48 |
| 2002-02-06 | 530.12 |
| 2002-02-07 | 516.59 |
| 2002-02-08 | 524.95 |
| 2002-02-11 | 539.53 |
| 2002-02-12 | 531.86 |
| 2002-02-13 | 541.43 |
| 2002-02-14 | 537.09 |
| 2002-02-15 | 520.21 |
| 2002-02-18 | . |
| 2002-02-19 | 503.77 |
| 2002-02-20 | 507.78 |
| 2002-02-21 | 482.84 |
| 2002-02-22 | 483.94 |
| 2002-02-25 | 502.05 |
| 2002-02-26 | 499.14 |
| 2002-02-27 | 492.54 |
| 2002-02-28 | 484.79 |
| 2002-03-01 | 514.19 |
| 2002-03-04 | 533.43 |
| 2002-03-05 | 537.79 |
| 2002-03-06 | 541.40 |
| 2002-03-07 | 538.81 |
| 2002-03-08 | 556.06 |
| 2002-03-11 | 554.08 |
| 2002-03-12 | 543.33 |
| 2002-03-13 | 529.29 |
| 2002-03-14 | 524.04 |
| 2002-03-15 | 528.24 |
| 2002-03-18 | 529.57 |
| 2002-03-19 | 532.23 |
| 2002-03-20 | 515.24 |
| 2002-03-21 | 527.32 |
| 2002-03-22 | 520.81 |
| 2002-03-25 | 508.47 |
| 2002-03-26 | 512.39 |
| 2002-03-27 | 512.24 |
| 2002-03-28 | 520.62 |
| 2002-03-29 | . |
| 2002-04-01 | 528.67 |
| 2002-04-02 | 507.93 |
| 2002-04-03 | 501.17 |
| 2002-04-04 | 504.04 |
| 2002-04-05 | 493.85 |
| 2002-04-08 | 491.78 |
| 2002-04-09 | 475.85 |
| 2002-04-10 | 481.53 |
| 2002-04-11 | 467.29 |
| 2002-04-12 | 475.17 |
| 2002-04-15 | 474.45 |
| 2002-04-16 | 496.11 |
| 2002-04-17 | 496.52 |
| 2002-04-18 | 493.08 |
| 2002-04-19 | 492.49 |
| 2002-04-22 | 482.46 |
| 2002-04-23 | 471.88 |
| 2002-04-24 | 463.50 |
| 2002-04-25 | 466.05 |
| 2002-04-26 | 448.72 |
| 2002-04-29 | 449.46 |
| 2002-04-30 | 456.17 |
| 2002-05-01 | 452.70 |
| 2002-05-02 | 439.35 |
| 2002-05-03 | 425.74 |
| 2002-05-06 | 414.07 |
| 2002-05-07 | 414.47 |
| 2002-05-08 | 462.74 |
| 2002-05-09 | 447.02 |
| 2002-05-10 | 430.87 |
| 2002-05-13 | 450.73 |
| 2002-05-14 | 473.58 |
| 2002-05-15 | 473.07 |
| 2002-05-16 | 479.03 |
| 2002-05-17 | 482.47 |
| 2002-05-20 | 470.19 |
| 2002-05-21 | 457.54 |
| 2002-05-22 | 462.27 |
| 2002-05-23 | 466.16 |
| 2002-05-24 | 454.32 |
| 2002-05-27 | . |
| 2002-05-28 | 450.24 |
| 2002-05-29 | 440.28 |
| 2002-05-30 | 444.00 |
| 2002-05-31 | 437.86 |
| 2002-06-03 | 421.82 |
| 2002-06-04 | 431.52 |
| 2002-06-05 | 436.94 |
| 2002-06-06 | 426.62 |
| 2002-06-07 | 414.82 |
| 2002-06-10 | 412.03 |
| 2002-06-11 | 402.08 |
| 2002-06-12 | 412.44 |
| 2002-06-13 | 406.18 |
| 2002-06-14 | 406.14 |
| 2002-06-17 | 420.02 |
| 2002-06-18 | 415.17 |
| 2002-06-19 | 396.43 |
| 2002-06-20 | 385.34 |
| 2002-06-21 | 373.97 |
| 2002-06-24 | 382.89 |
| 2002-06-25 | 370.14 |
| 2002-06-26 | 372.97 |
| 2002-06-27 | 381.90 |
| 2002-06-28 | 380.85 |
| 2002-07-01 | 362.60 |
| 2002-07-02 | 350.69 |
| 2002-07-03 | 364.42 |
| 2002-07-04 | . |
| 2002-07-05 | 388.13 |
| 2002-07-08 | 373.43 |
| 2002-07-09 | 367.05 |
| 2002-07-10 | 357.79 |
| 2002-07-11 | 369.63 |
| 2002-07-12 | 371.41 |
| 2002-07-15 | 379.78 |
| 2002-07-16 | 375.81 |
| 2002-07-17 | 381.03 |
| 2002-07-18 | 372.63 |
| 2002-07-19 | 361.31 |
| 2002-07-22 | 346.00 |
| 2002-07-23 | 330.34 |
| 2002-07-24 | 347.47 |
| 2002-07-25 | 323.84 |
| 2002-07-26 | 326.43 |
| 2002-07-29 | 349.40 |
| 2002-07-30 | 354.47 |
| 2002-07-31 | 348.44 |
| 2002-08-01 | 330.96 |
| 2002-08-02 | 321.37 |
| 2002-08-05 | 308.56 |
| 2002-08-06 | 323.96 |
| 2002-08-07 | 332.11 |
| 2002-08-08 | 344.72 |
| 2002-08-09 | 340.68 |
| 2002-08-12 | 339.07 |
| 2002-08-13 | 330.74 |
| 2002-08-14 | 352.86 |
| 2002-08-15 | 357.01 |
| 2002-08-16 | 365.06 |
| 2002-08-19 | 377.57 |
| 2002-08-20 | 369.47 |
| 2002-08-21 | 378.66 |
| 2002-08-22 | 382.97 |
| 2002-08-23 | 368.98 |
| 2002-08-26 | 370.21 |
| 2002-08-27 | 357.24 |
| 2002-08-28 | 346.43 |
| 2002-08-29 | 351.26 |
| 2002-08-30 | 343.37 |
| 2002-09-02 | . |
| 2002-09-03 | 327.79 |
| 2002-09-04 | 335.64 |
| 2002-09-05 | 323.35 |
| 2002-09-06 | 335.41 |
| 2002-09-09 | 337.93 |
| 2002-09-10 | 345.24 |
| 2002-09-11 | 343.99 |
| 2002-09-12 | 330.83 |
| 2002-09-13 | 332.52 |
| 2002-09-16 | 327.23 |
| 2002-09-17 | 322.01 |
| 2002-09-18 | 317.63 |
| 2002-09-19 | 304.12 |
| 2002-09-20 | 304.17 |
| 2002-09-23 | 293.99 |
| 2002-09-24 | 290.94 |
| 2002-09-25 | 303.89 |
| 2002-09-26 | 298.02 |
| 2002-09-27 | 292.42 |
| 2002-09-30 | 281.29 |
| 2002-10-01 | 295.87 |
| 2002-10-02 | 289.17 |
| 2002-10-03 | 283.35 |
| 2002-10-04 | 274.54 |
| 2002-10-07 | 271.85 |
| 2002-10-08 | 271.43 |
| 2002-10-09 | 269.06 |
| 2002-10-10 | 283.91 |
| 2002-10-11 | 302.18 |
| 2002-10-14 | 303.22 |
| 2002-10-15 | 325.26 |
| 2002-10-16 | 302.62 |
| 2002-10-17 | 316.66 |
| 2002-10-18 | 322.09 |
| 2002-10-21 | 330.21 |
| 2002-10-22 | 324.36 |
| 2002-10-23 | 334.36 |
| 2002-10-24 | 327.50 |
| 2002-10-25 | 338.43 |
| 2002-10-28 | 336.64 |
| 2002-10-29 | 330.86 |
| 2002-10-30 | 341.14 |
| 2002-10-31 | 343.24 |
| 2002-11-01 | 352.38 |
| 2002-11-04 | 367.68 |
| 2002-11-05 | 365.71 |
| 2002-11-06 | 372.75 |
| 2002-11-07 | 358.29 |
| 2002-11-08 | 353.33 |
| 2002-11-11 | 340.25 |
| 2002-11-12 | 350.69 |
| 2002-11-13 | 356.11 |
| 2002-11-14 | 372.24 |
| 2002-11-15 | 371.13 |
| 2002-11-18 | 367.77 |
| 2002-11-19 | 360.80 |
| 2002-11-20 | 376.58 |
| 2002-11-21 | 395.16 |
| 2002-11-22 | 393.57 |
| 2002-11-25 | 399.13 |
| 2002-11-26 | 389.04 |
| 2002-11-27 | 402.72 |
| 2002-11-28 | . |
| 2002-11-29 | 400.65 |
| 2002-12-02 | 402.25 |
| 2002-12-03 | 389.64 |
| 2002-12-04 | 380.76 |
| 2002-12-05 | 373.67 |
| 2002-12-06 | 375.05 |
| 2002-12-09 | 356.86 |
| 2002-12-10 | 365.39 |
| 2002-12-11 | 367.98 |
| 2002-12-12 | 367.85 |
| 2002-12-13 | 356.94 |
| 2002-12-16 | 368.65 |
| 2002-12-17 | 365.99 |
| 2002-12-18 | 354.93 |
| 2002-12-19 | 352.17 |
| 2002-12-20 | 354.53 |
| 2002-12-23 | 359.70 |
| 2002-12-24 | 356.51 |
| 2002-12-25 | . |
| 2002-12-26 | 353.99 |
| 2002-12-27 | 349.31 |
| 2002-12-30 | 344.58 |
| 2002-12-31 | 343.33 |
| 2003-01-01 | . |
| 2003-01-02 | 359.59 |
| 2003-01-03 | 362.17 |
| 2003-01-06 | 374.46 |
| 2003-01-07 | 381.42 |
| 2003-01-08 | 371.49 |
| 2003-01-09 | 383.63 |
| 2003-01-10 | 386.72 |
| 2003-01-13 | 384.38 |
| 2003-01-14 | 389.31 |
| 2003-01-15 | 381.39 |
| 2003-01-16 | 374.30 |
| 2003-01-17 | 354.97 |
| 2003-01-20 | . |
| 2003-01-21 | 352.73 |
| 2003-01-22 | 350.82 |
| 2003-01-23 | 362.14 |
| 2003-01-24 | 347.89 |
| 2003-01-27 | 343.55 |
| 2003-01-28 | 349.47 |
| 2003-01-29 | 354.75 |
| 2003-01-30 | 342.53 |
| 2003-01-31 | 339.02 |
| 2003-02-03 | 341.33 |
| 2003-02-04 | 336.35 |
| 2003-02-05 | 334.80 |
| 2003-02-06 | 334.33 |
| 2003-02-07 | 328.88 |
| 2003-02-10 | 334.21 |
| 2003-02-11 | 334.55 |
| 2003-02-12 | 330.22 |
| 2003-02-13 | 331.01 |
| 2003-02-14 | 342.70 |
| 2003-02-17 | . |
| 2003-02-18 | 354.83 |
| 2003-02-19 | 352.44 |
| 2003-02-20 | 351.27 |
| 2003-02-21 | 354.66 |
| 2003-02-24 | 348.33 |
| 2003-02-25 | 348.95 |
| 2003-02-26 | 338.03 |
| 2003-02-27 | 342.20 |
| 2003-02-28 | 347.58 |
| 2003-03-03 | 341.79 |
| 2003-03-04 | 337.72 |
| 2003-03-05 | 341.24 |
| 2003-03-06 | 338.40 |
| 2003-03-07 | 338.42 |
| 2003-03-10 | 330.52 |
| 2003-03-11 | 329.24 |
| 2003-03-12 | 332.83 |
| 2003-03-13 | 350.50 |
| 2003-03-14 | 350.65 |
| 2003-03-17 | 367.63 |
| 2003-03-18 | 369.64 |
| 2003-03-19 | 367.61 |
| 2003-03-20 | 368.68 |
| 2003-03-21 | 373.68 |
| 2003-03-24 | 358.16 |
| 2003-03-25 | 362.70 |
| 2003-03-26 | 360.64 |
| 2003-03-27 | 357.84 |
| 2003-03-28 | 352.94 |
| 2003-03-31 | 343.02 |
| 2003-04-01 | 344.24 |
| 2003-04-02 | 360.09 |
| 2003-04-03 | 361.83 |
| 2003-04-04 | 356.07 |
| 2003-04-07 | 357.96 |
| 2003-04-08 | 353.84 |
| 2003-04-09 | 345.41 |
| 2003-04-10 | 347.54 |
| 2003-04-11 | 345.40 |
| 2003-04-14 | 353.20 |
| 2003-04-15 | 354.62 |
| 2003-04-16 | 360.74 |
| 2003-04-17 | 368.99 |
| 2003-04-18 | . |
| 2003-04-21 | 368.21 |
| 2003-04-22 | 376.85 |
| 2003-04-23 | 378.41 |
| 2003-04-24 | 374.76 |
| 2003-04-25 | 366.01 |
| 2003-04-28 | 373.96 |
| 2003-04-29 | 378.52 |
| 2003-04-30 | 373.60 |
| 2003-05-01 | 376.59 |
| 2003-05-02 | 384.59 |
| 2003-05-05 | 385.25 |
| 2003-05-06 | 393.31 |
| 2003-05-07 | 387.30 |
| 2003-05-08 | 382.06 |
| 2003-05-09 | 392.32 |
| 2003-05-12 | 398.50 |
| 2003-05-13 | 398.19 |
| 2003-05-14 | 395.90 |
| 2003-05-15 | 400.61 |
| 2003-05-16 | 397.21 |
| 2003-05-19 | 382.19 |
| 2003-05-20 | 381.68 |
| 2003-05-21 | 380.93 |
| 2003-05-22 | 384.66 |
| 2003-05-23 | 383.93 |
| 2003-05-26 | . |
| 2003-05-27 | 396.89 |
| 2003-05-28 | 398.83 |
| 2003-05-29 | 403.12 |
| 2003-05-30 | 407.05 |
| 2003-06-02 | 404.76 |
| 2003-06-03 | 407.29 |
| 2003-06-04 | 416.15 |
| 2003-06-05 | 415.38 |
| 2003-06-06 | 410.76 |
| 2003-06-09 | 406.85 |
| 2003-06-10 | 412.42 |
| 2003-06-11 | 414.54 |
| 2003-06-12 | 415.91 |
| 2003-06-13 | 406.79 |
| 2003-06-16 | 416.95 |
| 2003-06-17 | 417.79 |
| 2003-06-18 | 424.15 |
| 2003-06-19 | 420.03 |
| 2003-06-20 | 416.99 |
| 2003-06-23 | 407.63 |
| 2003-06-24 | 404.54 |
| 2003-06-25 | 401.42 |
| 2003-06-26 | 410.05 |
| 2003-06-27 | 406.73 |
| 2003-06-30 | 406.41 |
| 2003-07-01 | 412.68 |
| 2003-07-02 | 423.36 |
| 2003-07-03 | 417.75 |
| 2003-07-04 | . |
| 2003-07-07 | 434.86 |
| 2003-07-08 | 439.16 |
| 2003-07-09 | 440.12 |
| 2003-07-10 | 429.93 |
| 2003-07-11 | 434.85 |
| 2003-07-14 | 440.03 |
| 2003-07-15 | 439.52 |
| 2003-07-16 | 438.66 |
| 2003-07-17 | 424.39 |
| 2003-07-18 | 426.37 |
| 2003-07-21 | 417.56 |
| 2003-07-22 | 426.06 |
| 2003-07-23 | 428.77 |
| 2003-07-24 | 420.92 |
| 2003-07-25 | 430.74 |
| 2003-07-28 | 429.62 |
| 2003-07-29 | 427.43 |
| 2003-07-30 | 423.89 |
| 2003-07-31 | 428.67 |
| 2003-08-01 | 427.08 |
| 2003-08-04 | 427.88 |
| 2003-08-05 | 417.29 |
| 2003-08-06 | 412.57 |
| 2003-08-07 | 411.80 |
| 2003-08-08 | 408.88 |
| 2003-08-11 | 412.80 |
| 2003-08-12 | 419.07 |
| 2003-08-13 | 419.41 |
| 2003-08-14 | 422.88 |
| 2003-08-15 | 423.71 |
| 2003-08-18 | 434.90 |
| 2003-08-19 | 440.77 |
| 2003-08-20 | 437.89 |
| 2003-08-21 | 441.79 |
| 2003-08-22 | 443.38 |
| 2003-08-25 | 442.68 |
| 2003-08-26 | 445.38 |
| 2003-08-27 | 448.49 |
| 2003-08-28 | 452.23 |
| 2003-08-29 | 454.47 |
| 2003-09-01 | . |
| 2003-09-02 | 463.49 |
| 2003-09-03 | 468.15 |
| 2003-09-04 | 473.23 |
| 2003-09-05 | 471.01 |
| 2003-09-08 | 480.31 |
| 2003-09-09 | 475.28 |
| 2003-09-10 | 459.16 |
| 2003-09-11 | 464.78 |
| 2003-09-12 | 467.39 |
| 2003-09-15 | 463.62 |
| 2003-09-16 | 476.95 |
| 2003-09-17 | 474.47 |
| 2003-09-18 | 483.03 |
| 2003-09-19 | 483.44 |
| 2003-09-22 | 472.88 |
| 2003-09-23 | 479.00 |
| 2003-09-24 | 462.34 |
| 2003-09-25 | 458.32 |
| 2003-09-26 | 454.67 |
| 2003-09-29 | 463.45 |
| 2003-09-30 | 451.23 |
| 2003-10-01 | 461.83 |
| 2003-10-02 | 461.86 |
| 2003-10-03 | 476.12 |
| 2003-10-06 | 479.33 |
| 2003-10-07 | 483.82 |
| 2003-10-08 | 482.05 |
| 2003-10-09 | 485.35 |
| 2003-10-10 | 488.13 |
| 2003-10-13 | 491.35 |
| 2003-10-14 | 492.38 |
| 2003-10-15 | 494.60 |
| 2003-10-16 | 494.93 |
| 2003-10-17 | 486.82 |
| 2003-10-20 | 492.78 |
| 2003-10-21 | 497.24 |
| 2003-10-22 | 487.52 |
| 2003-10-23 | 483.18 |
| 2003-10-24 | 474.13 |
| 2003-10-27 | 478.08 |
| 2003-10-28 | 493.36 |
| 2003-10-29 | 494.30 |
| 2003-10-30 | 494.27 |
| 2003-10-31 | 493.87 |
| 2003-11-03 | 505.77 |
| 2003-11-04 | 502.48 |
| 2003-11-05 | 504.45 |
| 2003-11-06 | 510.62 |
| 2003-11-07 | 507.08 |
| 2003-11-10 | 499.61 |
| 2003-11-11 | 498.24 |
| 2003-11-12 | 509.67 |
| 2003-11-13 | 506.34 |
| 2003-11-14 | 495.81 |
| 2003-11-17 | 489.27 |
| 2003-11-18 | 482.17 |
| 2003-11-19 | 488.42 |
| 2003-11-20 | 481.57 |
| 2003-11-21 | 484.86 |
| 2003-11-24 | 498.98 |
| 2003-11-25 | 496.30 |
| 2003-11-26 | 499.35 |
| 2003-11-27 | . |
| 2003-11-28 | 502.21 |
| 2003-12-01 | 507.81 |
| 2003-12-02 | 505.31 |
| 2003-12-03 | 501.86 |
| 2003-12-04 | 505.94 |
| 2003-12-05 | 496.56 |
| 2003-12-08 | 498.46 |
| 2003-12-09 | 485.46 |
| 2003-12-10 | 488.23 |
| 2003-12-11 | 497.04 |
| 2003-12-12 | 497.93 |
| 2003-12-15 | 490.95 |
| 2003-12-16 | 491.71 |
| 2003-12-17 | 489.79 |
| 2003-12-18 | 500.38 |
| 2003-12-19 | 497.27 |
| 2003-12-22 | 498.85 |
| 2003-12-23 | 503.76 |
| 2003-12-24 | 502.55 |
| 2003-12-25 | . |
| 2003-12-26 | 503.74 |
| 2003-12-29 | 512.31 |
| 2003-12-30 | 510.82 |
| 2003-12-31 | 510.12 |
| 2004-01-01 | . |
| 2004-01-02 | 511.33 |
| 2004-01-05 | 525.06 |
| 2004-01-06 | 528.15 |
| 2004-01-07 | 533.24 |
| 2004-01-08 | 543.58 |
| 2004-01-09 | 538.88 |
| 2004-01-12 | 546.76 |
| 2004-01-13 | 539.68 |
| 2004-01-14 | 543.10 |
| 2004-01-15 | 546.10 |
| 2004-01-16 | 556.48 |
| 2004-01-19 | . |
| 2004-01-20 | 557.60 |
| 2004-01-21 | 551.89 |
| 2004-01-22 | 544.26 |
| 2004-01-23 | 542.69 |
| 2004-01-26 | 553.84 |
| 2004-01-27 | 542.83 |
| 2004-01-28 | 534.76 |
| 2004-01-29 | 530.84 |
| 2004-01-30 | 530.27 |
| 2004-02-02 | 528.94 |
| 2004-02-03 | 531.07 |
| 2004-02-04 | 515.24 |
| 2004-02-05 | 516.20 |
| 2004-02-06 | 527.83 |
| 2004-02-09 | 525.07 |
| 2004-02-10 | 527.76 |
| 2004-02-11 | 532.00 |
| 2004-02-12 | 526.84 |
| 2004-02-13 | 523.18 |
| 2004-02-16 | . |
| 2004-02-17 | 528.94 |
| 2004-02-18 | 528.22 |
| 2004-02-19 | 520.95 |
| 2004-02-20 | 517.67 |
| 2004-02-23 | 508.40 |
| 2004-02-24 | 508.49 |
| 2004-02-25 | 513.76 |
| 2004-02-26 | 516.12 |
| 2004-02-27 | 513.34 |
| 2004-03-01 | 520.01 |
| 2004-03-02 | 515.70 |
| 2004-03-03 | 512.06 |
| 2004-03-04 | 516.47 |
| 2004-03-05 | 512.87 |
| 2004-03-08 | 499.99 |
| 2004-03-09 | 497.04 |
| 2004-03-10 | 490.61 |
| 2004-03-11 | 485.88 |
| 2004-03-12 | 496.65 |
| 2004-03-15 | 486.32 |
| 2004-03-16 | 488.65 |
| 2004-03-17 | 495.91 |
| 2004-03-18 | 491.45 |
| 2004-03-19 | 482.95 |
| 2004-03-22 | 476.57 |
| 2004-03-23 | 475.56 |
| 2004-03-24 | 480.07 |
| 2004-03-25 | 496.45 |
| 2004-03-26 | 493.82 |
| 2004-03-29 | 501.80 |
| 2004-03-30 | 501.70 |
| 2004-03-31 | 497.94 |
| 2004-04-01 | 503.57 |
| 2004-04-02 | 516.42 |
| 2004-04-05 | 521.48 |
| 2004-04-06 | 514.92 |
| 2004-04-07 | 511.02 |
| 2004-04-08 | 512.65 |
| 2004-04-09 | . |
| 2004-04-12 | 514.63 |
| 2004-04-13 | 508.01 |
| 2004-04-14 | 506.57 |
| 2004-04-15 | 498.29 |
| 2004-04-16 | 492.89 |
| 2004-04-19 | 498.60 |
| 2004-04-20 | 486.67 |
| 2004-04-21 | 492.79 |
| 2004-04-22 | 500.70 |
| 2004-04-23 | 509.19 |
| 2004-04-26 | 503.02 |
| 2004-04-27 | 499.80 |
| 2004-04-28 | 489.77 |
| 2004-04-29 | 480.09 |
| 2004-04-30 | 469.07 |
| 2004-05-03 | 471.81 |
| 2004-05-04 | 477.22 |
| 2004-05-05 | 478.98 |
| 2004-05-06 | 476.26 |
| 2004-05-07 | 476.65 |
| 2004-05-10 | 475.08 |
| 2004-05-11 | 483.56 |
| 2004-05-12 | 480.66 |
| 2004-05-13 | 481.14 |
| 2004-05-14 | 472.88 |
| 2004-05-17 | 466.26 |
| 2004-05-18 | 471.82 |
| 2004-05-19 | 474.36 |
| 2004-05-20 | 474.55 |
| 2004-05-21 | 477.67 |
| 2004-05-24 | 479.45 |
| 2004-05-25 | 489.39 |
| 2004-05-26 | 491.75 |
| 2004-05-27 | 493.88 |
| 2004-05-28 | 495.57 |
| 2004-05-31 | . |
| 2004-06-01 | 493.91 |
| 2004-06-02 | 491.79 |
| 2004-06-03 | 484.13 |
| 2004-06-04 | 490.22 |
| 2004-06-07 | 502.85 |
| 2004-06-08 | 505.30 |
| 2004-06-09 | 497.69 |
| 2004-06-10 | 501.05 |
| 2004-06-11 | . |
| 2004-06-14 | 493.66 |
| 2004-06-15 | 500.14 |
| 2004-06-16 | 497.97 |
| 2004-06-17 | 492.33 |
| 2004-06-18 | 492.79 |
| 2004-06-21 | 489.45 |
| 2004-06-22 | 497.03 |
| 2004-06-23 | 504.90 |
| 2004-06-24 | 502.30 |
| 2004-06-25 | 505.04 |
| 2004-06-28 | 499.62 |
| 2004-06-29 | 504.99 |
| 2004-06-30 | 507.87 |
| 2004-07-01 | 497.99 |
| 2004-07-02 | 492.49 |
| 2004-07-05 | . |
| 2004-07-06 | 478.47 |
| 2004-07-07 | 481.33 |
| 2004-07-08 | 473.97 |
| 2004-07-09 | 478.58 |
| 2004-07-12 | 475.32 |
| 2004-07-13 | 473.75 |
| 2004-07-14 | 465.15 |
| 2004-07-15 | 463.62 |
| 2004-07-16 | 456.30 |
| 2004-07-19 | 458.25 |
| 2004-07-20 | 468.03 |
| 2004-07-21 | 458.11 |
| 2004-07-22 | 465.42 |
| 2004-07-23 | 454.54 |
| 2004-07-26 | 454.22 |
| 2004-07-27 | 458.72 |
| 2004-07-28 | 458.14 |
| 2004-07-29 | 464.90 |
| 2004-07-30 | 467.21 |
| 2004-08-02 | 469.27 |
| 2004-08-03 | 459.15 |
| 2004-08-04 | 460.71 |
| 2004-08-05 | 453.29 |
| 2004-08-06 | 440.55 |
| 2004-08-09 | 440.86 |
| 2004-08-10 | 448.37 |
| 2004-08-11 | 434.49 |
| 2004-08-12 | 422.83 |
| 2004-08-13 | 426.07 |
| 2004-08-16 | 430.40 |
| 2004-08-17 | 434.25 |
| 2004-08-18 | 444.73 |
| 2004-08-19 | 441.99 |
| 2004-08-20 | 444.60 |
| 2004-08-23 | 446.95 |
| 2004-08-24 | 443.78 |
| 2004-08-25 | 449.70 |
| 2004-08-26 | 447.03 |
| 2004-08-27 | 449.96 |
| 2004-08-30 | 443.31 |
| 2004-08-31 | 442.14 |
| 2004-09-01 | 445.02 |
| 2004-09-02 | 449.74 |
| 2004-09-03 | 438.31 |
| 2004-09-06 | . |
| 2004-09-07 | 440.61 |
| 2004-09-08 | 440.59 |
| 2004-09-09 | 449.78 |
| 2004-09-10 | 458.80 |
| 2004-09-13 | 461.66 |
| 2004-09-14 | 462.80 |
| 2004-09-15 | 455.73 |
| 2004-09-16 | 456.58 |
| 2004-09-17 | 458.38 |
| 2004-09-20 | 461.67 |
| 2004-09-21 | 464.78 |
| 2004-09-22 | 455.95 |
| 2004-09-23 | 457.21 |
| 2004-09-24 | 452.79 |
| 2004-09-27 | 448.64 |
| 2004-09-28 | 448.76 |
| 2004-09-29 | 454.83 |
| 2004-09-30 | 456.64 |
| 2004-10-01 | 470.67 |
| 2004-10-04 | 473.52 |
| 2004-10-05 | 475.32 |
| 2004-10-06 | 479.29 |
| 2004-10-07 | 474.66 |
| 2004-10-08 | 465.99 |
| 2004-10-11 | 467.47 |
| 2004-10-12 | 465.31 |
| 2004-10-13 | 466.40 |
| 2004-10-14 | 462.00 |
| 2004-10-15 | 463.33 |
| 2004-10-18 | 469.33 |
| 2004-10-19 | 470.17 |
| 2004-10-20 | 472.35 |
| 2004-10-21 | 478.25 |
| 2004-10-22 | 467.46 |
| 2004-10-25 | 466.59 |
| 2004-10-26 | 467.85 |
| 2004-10-27 | 479.62 |
| 2004-10-28 | 481.15 |
| 2004-10-29 | 482.18 |
| 2004-11-01 | 483.91 |
| 2004-11-02 | 486.45 |
| 2004-11-03 | 487.03 |
| 2004-11-04 | 492.25 |
| 2004-11-05 | 496.69 |
| 2004-11-08 | 497.13 |
| 2004-11-09 | 497.02 |
| 2004-11-10 | 491.15 |
| 2004-11-11 | 498.35 |
| 2004-11-12 | 506.13 |
| 2004-11-15 | 507.51 |
| 2004-11-16 | 503.71 |
| 2004-11-17 | 511.39 |
| 2004-11-18 | 513.54 |
| 2004-11-19 | 504.44 |
| 2004-11-22 | 506.95 |
| 2004-11-23 | 504.86 |
| 2004-11-24 | 509.32 |
| 2004-11-25 | . |
| 2004-11-26 | 507.41 |
| 2004-11-29 | 508.59 |
| 2004-11-30 | 504.85 |
| 2004-12-01 | 517.04 |
| 2004-12-02 | 516.50 |
| 2004-12-03 | 521.07 |
| 2004-12-06 | 525.10 |
| 2004-12-07 | 516.61 |
| 2004-12-08 | 516.16 |
| 2004-12-09 | 514.66 |
| 2004-12-10 | 511.95 |
| 2004-12-13 | 516.54 |
| 2004-12-14 | 518.38 |
| 2004-12-15 | 519.25 |
| 2004-12-16 | 515.85 |
| 2004-12-17 | 511.44 |
| 2004-12-20 | 508.98 |
| 2004-12-21 | 515.40 |
| 2004-12-22 | 516.50 |
| 2004-12-23 | 516.91 |
| 2004-12-24 | . |
| 2004-12-27 | 514.73 |
| 2004-12-28 | 516.99 |
| 2004-12-29 | 517.48 |
| 2004-12-30 | 518.06 |
| 2004-12-31 | 518.10 |
| 2005-01-03 | 513.82 |
| 2005-01-04 | 503.20 |
| 2005-01-05 | 500.20 |
| 2005-01-06 | 498.91 |
| 2005-01-07 | 500.25 |
| 2005-01-10 | 501.36 |
| 2005-01-11 | 495.82 |
| 2005-01-12 | 499.43 |
| 2005-01-13 | 494.49 |
| 2005-01-14 | 497.06 |
| 2005-01-17 | . |
| 2005-01-18 | 501.25 |
| 2005-01-19 | 490.62 |
| 2005-01-20 | 486.53 |
| 2005-01-21 | 482.07 |
| 2005-01-24 | 475.68 |
| 2005-01-25 | 478.73 |
| 2005-01-26 | 483.26 |
| 2005-01-27 | 484.95 |
#2005-01-28| 483.74
#2005-01-31| 489.20
#2005-02-01| 491.39
#2005-02-02| 491.83
#2005-02-03| 486.41
#2005-02-04| 496.23
#2005-02-07| 495.26
#2005-02-08| 496.91
#2005-02-09| 490.18
#2005-02-10| 490.74
#2005-02-11| 496.26
#2005-02-14| 497.84
#2005-02-15| 500.64
#2005-02-16| 498.40
#2005-02-17| 491.71
#2005-02-18| 490.70
#2005-02-21| .
#2005-02-22| 485.72
#2005-02-23| 484.43
#2005-02-24| 489.28
#2005-02-25| 492.38
#2005-02-28| 490.82
#2005-03-01| 495.75
#2005-03-02| 494.24
#2005-03-03| 490.96
#2005-03-04| 492.77
#2005-03-07| 498.81
#2005-03-08| 494.83
#2005-03-09| 493.81
#2005-03-10| 495.71
#2005-03-11| 488.67
#2005-03-14| 490.86
#2005-03-15| 486.19
#2005-03-16| 481.67
#2005-03-17| 481.28
#2005-03-18| 478.46
#2005-03-21| 479.06
#2005-03-22| 474.73
#2005-03-23| 477.16
#2005-03-24| 477.77
#2005-03-25| .
#2005-03-28| 478.10
#2005-03-29| 475.32
#2005-03-30| 483.41
#2005-03-31| 482.08
#2005-04-01| 478.38
#2005-04-04| 479.86
#2005-04-05| 480.42
#2005-04-06| 479.49
#2005-04-07| 485.76
#2005-04-08| 482.39
#2005-04-11| 479.98
#2005-04-12| 481.84
#2005-04-13| 473.74
#2005-04-14| 467.22
#2005-04-15| 451.75
#2005-04-18| 452.06
#2005-04-19| 458.44
#2005-04-20| 454.51
#2005-04-21| 468.43
#2005-04-22| 463.05
#2005-04-25| 466.82
#2005-04-26| 461.68
#2005-04-27| 463.23
#2005-04-28| 457.77
#2005-04-29| 463.04
#2005-05-02| 464.13
#2005-05-03| 466.18
#2005-05-04| 472.04
#2005-05-05| 471.28
#2005-05-06| 473.89
#2005-05-09| 475.34
#2005-05-10| 470.41
#2005-05-11| 473.42
#2005-05-12| 473.13
#2005-05-13| 480.91
#2005-05-16| 485.12
#2005-05-17| 487.88
#2005-05-18| 494.71
#2005-05-19| 498.40
#2005-05-20| 499.58
#2005-05-23| 501.84
#2005-05-24| 504.75
#2005-05-25| 502.48
#2005-05-26| 508.63
#2005-05-27| 508.11
#2005-05-30| .
#2005-05-31| 504.62
#2005-06-01| 509.77
#2005-06-02| 512.40
#2005-06-03| 505.40
#2005-06-06| 504.76
#2005-06-07| 502.17
#2005-06-08| 502.09
#2005-06-09| 506.02
#2005-06-10| 501.22
#2005-06-13| 502.63
#2005-06-14| 500.05
#2005-06-15| 502.29
#2005-06-16| 504.63
#2005-06-17| 504.12
#2005-06-20| 503.96
#2005-06-21| 506.78
#2005-06-22| 508.37
#2005-06-23| 505.11
#2005-06-24| 497.24
#2005-06-27| 493.87
#2005-06-28| 498.31
#2005-06-29| 498.81
#2005-06-30| 494.09
#2005-07-01| 494.34
#2005-07-04| .
#2005-07-05| 498.71
#2005-07-06| 497.86
#2005-07-07| 499.83
#2005-07-08| 508.87
#2005-07-11| 513.96
#2005-07-12| 517.34
#2005-07-13| 520.43
#2005-07-14| 524.28
#2005-07-15| 525.08
#2005-07-18| 522.16
#2005-07-19| 531.24
#2005-07-20| 529.80
#2005-07-21| 525.64
#2005-07-22| 523.81
#2005-07-25| 521.25
#2005-07-26| 523.88
#2005-07-27| 526.59
#2005-07-28| 526.72
#2005-07-29| 523.36
#2005-08-01| 524.61
#2005-08-02| 531.60
#2005-08-03| 533.60
#2005-08-04| 528.21
#2005-08-05| 526.66
#2005-08-08| 523.79
#2005-08-09| 527.34
#2005-08-10| 520.64
#2005-08-11| 524.34
#2005-08-12| 518.52
#2005-08-15| 520.96
#2005-08-16| 513.93
#2005-08-17| 519.86
#2005-08-18| 516.48
#2005-08-19| 516.55
#2005-08-22| 518.24
#2005-08-23| 517.85
#2005-08-24| 515.63
#2005-08-25| 516.90
#2005-08-26| 515.13
#2005-08-29| 519.04
#2005-08-30| 518.70
#2005-08-31| 522.62
#2005-09-01| 520.40
#2005-09-02| 519.23
#2005-09-05| .
#2005-09-06| 525.86
#2005-09-07| 526.72
#2005-09-08| 527.98
#2005-09-09| 529.65
#2005-09-12| 530.26
#2005-09-13| 530.73
#2005-09-14| 525.59
#2005-09-15| 523.40
#2005-09-16| 526.75
#2005-09-19| 523.52
#2005-09-20| 520.40
#2005-09-21| 514.54
#2005-09-22| 515.34
#2005-09-23| 516.86
#2005-09-26| 516.09
#2005-09-27| 513.57
#2005-09-28| 515.60
#2005-09-29| 521.97
#2005-09-30| 525.49
#2005-10-03| 526.34
#2005-10-04| 520.10
#2005-10-05| 512.54
#2005-10-06| 507.75
#2005-10-07| 509.03
#2005-10-10| 504.44
#2005-10-11| 502.02
#2005-10-12| 498.42
#2005-10-13| 501.41
#2005-10-14| 503.30
#2005-10-17| 504.74
#2005-10-18| 503.23
#2005-10-19| 509.86
#2005-10-20| 506.25
#2005-10-21| 510.68
#2005-10-24| 516.82
#2005-10-25| 513.15
#2005-10-26| 511.92
#2005-10-27| 505.00
#2005-10-28| 509.11
#2005-10-31| 517.08
#2005-11-01| 515.14
#2005-11-02| 520.89
#2005-11-03| 527.02
#2005-11-04| 529.84
#2005-11-07| 532.36
#2005-11-08| 531.12
#2005-11-09| 531.36
#2005-11-10| 535.47
#2005-11-11| 536.88
#2005-11-14| 537.51
#2005-11-15| 535.71
#2005-11-16| 537.87
#2005-11-17| 545.10
#2005-11-18| 546.50
#2005-11-21| 546.87
#2005-11-22| 551.04
#2005-11-23| 554.57
#2005-11-24| .
#2005-11-25| 556.01
#2005-11-28| 553.02
#2005-11-29| 550.75
#2005-11-30| 550.82
#2005-12-01| 560.23
#2005-12-02| 560.81
#2005-12-05| 556.27
#2005-12-06| 557.96
#2005-12-07| 556.22
#2005-12-08| 552.51
#2005-12-09| 556.17
#2005-12-12| 557.53
#2005-12-13| 556.18
#2005-12-14| 555.93
#2005-12-15| 555.29
#2005-12-16| 553.19
#2005-12-19| 545.71
#2005-12-20| 545.34
#2005-12-21| 546.21
#2005-12-22| 550.03
#2005-12-23| 550.84
#2005-12-26| .
#2005-12-27| 545.71
#2005-12-28| 545.93
#2005-12-29| 541.88
#2005-12-30| 538.60
#2006-01-02| .
#2006-01-03| 550.13
#2006-01-04| 556.85
#2006-01-05| 561.65
#2006-01-06| 571.73
#2006-01-09| 574.11
#2006-01-10| 575.02
#2006-01-11| 580.80
#2006-01-12| 576.56
#2006-01-13| 575.92
#2006-01-16| .
#2006-01-17| 570.32
#2006-01-18| 562.24
#2006-01-19| 567.38
#2006-01-20| 549.36
#2006-01-23| 549.59
#2006-01-24| 551.55
#2006-01-25| 551.27
#2006-01-26| 554.24
#2006-01-27| 559.39
#2006-01-30| 561.57
#2006-01-31| 559.05
#2006-02-01| 560.55
#2006-02-02| 551.61
#2006-02-03| 545.81
#2006-02-06| 543.71
#2006-02-07| 543.19
#2006-02-08| 552.83
#2006-02-09| 549.55
#2006-02-10| 551.86
#2006-02-13| 546.06
#2006-02-14| 551.89
#2006-02-15| 553.31
#2006-02-16| 560.21
#2006-02-17| 554.71
#2006-02-20| .
#2006-02-21| 548.07
#2006-02-22| 552.98
#2006-02-23| 549.92
#2006-02-24| 550.42
#2006-02-27| 556.13
#2006-02-28| 550.12
#2006-03-01| 562.02
#2006-03-02| 562.28
#2006-03-03| 559.33
#2006-03-06| 556.06
#2006-03-07| 552.17
#2006-03-08| 550.81
#2006-03-09| 545.37
#2006-03-10| 546.92
#2006-03-13| 547.81
#2006-03-14| 555.91
#2006-03-15| 560.02
#2006-03-16| 554.77
#2006-03-17| 557.26
#2006-03-20| 559.92
#2006-03-21| 556.29
#2006-03-22| 556.24
#2006-03-23| 554.47
#2006-03-24| 557.85
#2006-03-27| 558.58
#2006-03-28| 553.48
#2006-03-29| 563.45
#2006-03-30| 564.80
#2006-03-31| 562.27
#2006-04-03| 565.03
#2006-04-04| 566.69
#2006-04-05| 573.16
#2006-04-06| 574.25
#2006-04-07| 567.46
#2006-04-10| 565.62
#2006-04-11| 561.36
#2006-04-12| 561.36
#2006-04-13| 563.29
#2006-04-14| .
#2006-04-17| 557.73
#2006-04-18| 569.20
#2006-04-19| 569.72
#2006-04-20| 570.99
#2006-04-21| 565.80
#2006-04-24| 564.09
#2006-04-25| 564.03
#2006-04-26| 565.78
#2006-04-27| 570.19
#2006-04-28| 558.39
#2006-05-01| 554.66
#2006-05-02| 555.74
#2006-05-03| 554.95
#2006-05-04| 559.24
#2006-05-05| 563.19
#2006-05-08| 563.81
#2006-05-09| 560.93
#2006-05-10| 553.91
#2006-05-11| 540.15
#2006-05-12| 535.85
#2006-05-15| 534.81
#2006-05-16| 530.20
#2006-05-17| 524.40
#2006-05-18| 521.13
#2006-05-19| 524.10
#2006-05-22| 519.50
#2006-05-23| 515.00
#2006-05-24| 519.09
#2006-05-25| 523.76
#2006-05-26| 525.71
#2006-05-29| .
#2006-05-30| 515.11
#2006-05-31| 516.83
#2006-06-01| 526.34
#2006-06-02| 524.68
#2006-06-05| 514.22
#2006-06-06| 513.06
#2006-06-07| 506.41
#2006-06-08| 503.29
#2006-06-09| 500.79
#2006-06-12| 490.39
#2006-06-13| 489.31
#2006-06-14| 494.78
#2006-06-15| 509.15
#2006-06-16| 506.74
#2006-06-19| 505.05
#2006-06-20| 503.68
#2006-06-21| 512.78
#2006-06-22| 506.48
#2006-06-23| 504.39
#2006-06-26| 506.52
#2006-06-27| 498.84
#2006-06-28| 500.96
#2006-06-29| 514.62
#2006-06-30| 511.19
#2006-07-03| 517.23
#2006-07-04| .
#2006-07-05| 508.28
#2006-07-06| 509.12
#2006-07-07| 502.56
#2006-07-10| 495.38
#2006-07-11| 498.69
#2006-07-12| 487.81
#2006-07-13| 479.98
#2006-07-14| 478.00
#2006-07-17| 479.39
#2006-07-18| 481.19
#2006-07-19| 487.61
#2006-07-20| 481.04
#2006-07-21| 474.34
#2006-07-24| 483.12
#2006-07-25| 485.99
#2006-07-26| 486.28
#2006-07-27| 484.66
#2006-07-28| 494.85
#2006-07-31| 494.36
#2006-08-01| 486.12
#2006-08-02| 490.56
#2006-08-03| 493.87
#2006-08-04| 491.87
#2006-08-07| 490.15
#2006-08-08| 488.65
#2006-08-09| 492.99
#2006-08-10| 496.27
#2006-08-11| 491.82
#2006-08-14| 497.40
#2006-08-15| 510.78
#2006-08-16| 521.57
#2006-08-17| 522.96
#2006-08-18| 526.23
#2006-08-21| 521.40
#2006-08-22| 521.14
#2006-08-23| 518.61
#2006-08-24| 521.40
#2006-08-25| 522.74
#2006-08-28| 527.54
#2006-08-29| 531.42
#2006-08-30| 535.79
#2006-08-31| 534.24
#2006-09-01| 535.47
#2006-09-04| .
#2006-09-05| 538.23
#2006-09-06| 528.00
#2006-09-07| 524.47
#2006-09-08| 529.19
#2006-09-11| 534.24
#2006-09-12| 544.77
#2006-09-13| 545.79
#2006-09-14| 547.55
#2006-09-15| 549.29
#2006-09-18| 550.70
#2006-09-19| 546.90
#2006-09-20| 555.88
#2006-09-21| 549.75
#2006-09-22| 545.45
#2006-09-25| 554.55
#2006-09-26| 557.84
#2006-09-27| 556.04
#2006-09-28| 559.02
#2006-09-29| 556.74
#2006-10-02| 553.96
#2006-10-03| 554.52
#2006-10-04| 564.71
#2006-10-05| 565.04
#2006-10-06| 564.28
#2006-10-09| 566.52
#2006-10-10| 566.82
#2006-10-11| 567.22
#2006-10-12| 575.66
#2006-10-13| 580.51
#2006-10-16| 581.55
#2006-10-17| 575.82
#2006-10-18| 572.45
#2006-10-19| 571.67
#2006-10-20| 574.38
#2006-10-23| 578.28
#2006-10-24| 574.23
#2006-10-25| 577.94
#2006-10-26| 580.61
#2006-10-27| 571.23
#2006-10-30| 575.99
#2006-10-31| 577.92
#2006-11-01| 572.41
#2006-11-02| 572.46
#2006-11-03| 570.21
#2006-11-06| 578.26
#2006-11-07| 580.69
#2006-11-08| 581.77
#2006-11-09| 583.80
#2006-11-10| 585.78
#2006-11-13| 591.49
#2006-11-14| 598.76
#2006-11-15| 600.02
#2006-11-16| 603.64
#2006-11-17| 602.25
#2006-11-20| 604.52
#2006-11-21| 604.50
#2006-11-22| 609.85
#2006-11-23| .
#2006-11-24| 608.41
#2006-11-27| 593.38
#2006-11-28| 595.99
#2006-11-29| 599.12
#2006-11-30| 600.10
#2006-12-01| 594.41
#2006-12-04| 602.53
#2006-12-05| 603.29
#2006-12-06| 601.04
#2006-12-07| 594.68
#2006-12-08| 596.61
#2006-12-11| 598.00
#2006-12-12| 594.73
#2006-12-13| 595.04
#2006-12-14| 601.89
#2006-12-15| 602.41
#2006-12-18| 598.51
#2006-12-19| 596.66
#2006-12-20| 596.76
#2006-12-21| 592.46
#2006-12-22| 587.72
#2006-12-25| .
#2006-12-26| 590.81
#2006-12-27| 595.07
#2006-12-28| 593.72
#2006-12-29| 592.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 594.38
#2007-01-04| 604.98
#2007-01-05| 601.48
#2007-01-08| 603.96
#2007-01-09| 606.47
#2007-01-10| 611.47
#2007-01-11| 616.45
#2007-01-12| 619.63
#2007-01-15| .
#2007-01-16| 617.15
#2007-01-17| 609.50
#2007-01-18| 597.46
#2007-01-19| 597.78
#2007-01-22| 592.72
#2007-01-23| 591.34
#2007-01-24| 602.26
#2007-01-25| 595.75
#2007-01-26| 597.13
#2007-01-29| 597.63
#2007-01-30| 600.42
#2007-01-31| 603.66
#2007-02-01| 601.35
#2007-02-02| 603.17
#2007-02-05| 603.41
#2007-02-06| 601.73
#2007-02-07| 606.09
#2007-02-08| 606.91
#2007-02-09| 599.22
#2007-02-12| 596.33
#2007-02-13| 597.76
#2007-02-14| 605.92
#2007-02-15| 608.42
#2007-02-16| 607.07
#2007-02-19| .
#2007-02-20| 610.22
#2007-02-21| 609.31
#2007-02-22| 611.62
#2007-02-23| 609.49
#2007-02-26| 607.25
#2007-02-27| 583.19
#2007-02-28| 585.53
#2007-03-01| 583.87
#2007-03-02| 574.76
#2007-03-05| 572.12
#2007-03-06| 582.56
#2007-03-07| 579.83
#2007-03-08| 581.91
#2007-03-09| 581.75
#2007-03-12| 586.90
#2007-03-13| 575.57
#2007-03-14| 582.60
#2007-03-15| 582.17
#2007-03-16| 581.64
#2007-03-19| 585.89
#2007-03-20| 588.08
#2007-03-21| 599.75
#2007-03-22| 596.63
#2007-03-23| 595.57
#2007-03-26| 598.16
#2007-03-27| 594.22
#2007-03-28| 588.46
#2007-03-29| 587.62
#2007-03-30| 588.09
#2007-04-02| 588.09
#2007-04-03| 594.56
#2007-04-04| 598.39
#2007-04-05| 601.23
#2007-04-06| .
#2007-04-09| 600.91
#2007-04-10| 601.97
#2007-04-11| 596.57
#2007-04-12| 600.62
#2007-04-13| 601.69
#2007-04-16| 606.72
#2007-04-17| 608.24
#2007-04-18| 607.08
#2007-04-19| 607.30
#2007-04-20| 611.82
#2007-04-23| 610.01
#2007-04-24| 614.83
#2007-04-25| 621.46
#2007-04-26| 622.81
#2007-04-27| 624.54
#2007-04-30| 617.89
#2007-05-01| 620.21
#2007-05-02| 624.49
#2007-05-03| 627.82
#2007-05-04| 630.11
#2007-05-07| 630.90
#2007-05-08| 633.90
#2007-05-09| 634.97
#2007-05-10| 628.13
#2007-05-11| 636.39
#2007-05-14| 633.17
#2007-05-15| 628.06
#2007-05-16| 634.76
#2007-05-17| 632.64
#2007-05-18| 636.73
#2007-05-21| 639.69
#2007-05-22| 641.69
#2007-05-23| 636.06
#2007-05-24| 625.06
#2007-05-25| 631.46
#2007-05-28| .
#2007-05-29| 635.91
#2007-05-30| 640.83
#2007-05-31| 644.20
#2007-06-01| 645.42
#2007-06-04| 647.33
#2007-06-05| 646.79
#2007-06-06| 640.20
#2007-06-07| 629.49
#2007-06-08| 639.62
#2007-06-11| 638.11
#2007-06-12| 633.12
#2007-06-13| 641.16
#2007-06-14| 646.14
#2007-06-15| 652.42
#2007-06-18| 654.46
#2007-06-19| 654.25
#2007-06-20| 647.66
#2007-06-21| 655.39
#2007-06-22| 647.34
#2007-06-25| 645.00
#2007-06-26| 643.59
#2007-06-27| 651.43
#2007-06-28| 651.74
#2007-06-29| 651.42
#2007-07-02| 657.00
#2007-07-03| 662.23
#2007-07-04| .
#2007-07-05| 667.14
#2007-07-06| 669.21
#2007-07-09| 668.92
#2007-07-10| 663.99
#2007-07-11| 667.11
#2007-07-12| 682.40
#2007-07-13| 682.64
#2007-07-16| 683.44
#2007-07-17| 689.44
#2007-07-18| 684.38
#2007-07-19| 693.96
#2007-07-20| 686.80
#2007-07-23| 688.56
#2007-07-24| 677.46
#2007-07-25| 677.88
#2007-07-26| 669.20
#2007-07-27| 658.05
#2007-07-30| 662.73
#2007-07-31| 650.42
#2007-08-01| 656.90
#2007-08-02| 663.36
#2007-08-03| 647.27
#2007-08-06| 655.73
#2007-08-07| 655.06
#2007-08-08| 667.54
#2007-08-09| 651.17
#2007-08-10| 649.83
#2007-08-13| 653.11
#2007-08-14| 642.11
#2007-08-15| 630.34
#2007-08-16| 624.93
#2007-08-17| 638.73
#2007-08-20| 639.69
#2007-08-21| 642.40
#2007-08-22| 650.01
#2007-08-23| 650.69
#2007-08-24| 660.83
#2007-08-27| 656.87
#2007-08-28| 642.03
#2007-08-29| 660.36
#2007-08-30| 662.70
#2007-08-31| 671.36
#2007-09-03| .
#2007-09-04| 681.69
#2007-09-05| 675.34
#2007-09-06| 676.95
#2007-09-07| 663.52
#2007-09-10| 664.14
#2007-09-11| 673.71
#2007-09-12| 669.48
#2007-09-13| 669.59
#2007-09-14| 667.74
#2007-09-17| 664.63
#2007-09-18| 678.41
#2007-09-19| 680.63
#2007-09-20| 681.05
#2007-09-21| 686.58
#2007-09-24| 688.49
#2007-09-25| 696.10
#2007-09-26| 697.72
#2007-09-27| 699.31
#2007-09-28| 698.32
#2007-10-01| 706.77
#2007-10-02| 707.31
#2007-10-03| 700.18
#2007-10-04| 700.22
#2007-10-05| 711.10
#2007-10-08| 716.71
#2007-10-09| 720.62
#2007-10-10| 723.25
#2007-10-11| 713.25
#2007-10-12| 721.31
#2007-10-15| 715.99
#2007-10-16| 713.76
#2007-10-17| 724.53
#2007-10-18| 727.30
#2007-10-19| 708.41
#2007-10-22| 715.48
#2007-10-23| 727.36
#2007-10-24| 718.83
#2007-10-25| 714.97
#2007-10-26| 731.11
#2007-10-29| 735.13
#2007-10-30| 737.47
#2007-10-31| 750.63
#2007-11-01| 738.95
#2007-11-02| 745.64
#2007-11-05| 743.57
#2007-11-06| 751.36
#2007-11-07| 732.94
#2007-11-08| 704.45
#2007-11-09| 679.90
#2007-11-12| 667.28
#2007-11-13| 695.07
#2007-11-14| 685.48
#2007-11-15| 679.90
#2007-11-16| 688.62
#2007-11-19| 678.64
#2007-11-20| 680.92
#2007-11-21| 672.24
#2007-11-22| .
#2007-11-23| 680.41
#2007-11-26| 664.90
#2007-11-27| 674.63
#2007-11-28| 695.98
#2007-11-29| 699.43
#2007-11-30| 691.21
#2007-12-03| 682.98
#2007-12-04| 680.04
#2007-12-05| 697.51
#2007-12-06| 707.28
#2007-12-07| 707.03
#2007-12-10| 711.14
#2007-12-11| 696.76
#2007-12-12| 703.90
#2007-12-13| 705.14
#2007-12-14| 698.17
#2007-12-17| 682.37
#2007-12-18| 686.18
#2007-12-19| 688.29
#2007-12-20| 699.80
#2007-12-21| 712.32
#2007-12-24| 718.14
#2007-12-25| .
#2007-12-26| 719.87
#2007-12-27| 708.71
#2007-12-28| 708.84
#2007-12-31| 700.66
#2008-01-01| .
#2008-01-02| 686.59
#2008-01-03| 684.74
#2008-01-04| 653.58
#2008-01-07| 646.93
#2008-01-08| 628.87
#2008-01-09| 642.10
#2008-01-10| 644.12
#2008-01-11| 630.57
#2008-01-14| 647.87
#2008-01-15| 631.84
#2008-01-16| 618.28
#2008-01-17| 607.65
#2008-01-18| 609.45
#2008-01-21| .
#2008-01-22| 592.17
#2008-01-23| 590.20
#2008-01-24| 610.63
#2008-01-25| 599.46
#2008-01-28| 602.26
#2008-01-29| 603.00
#2008-01-30| 603.06
#2008-01-31| 609.55
#2008-02-01| 614.37
#2008-02-04| 604.97
#2008-02-05| 586.82
#2008-02-06| 577.55
#2008-02-07| 576.21
#2008-02-08| 585.12
#2008-02-11| 592.62
#2008-02-12| 591.08
#2008-02-13| 606.87
#2008-02-14| 594.67
#2008-02-15| 591.33
#2008-02-18| .
#2008-02-19| 585.24
#2008-02-20| 595.86
#2008-02-21| 591.97
#2008-02-22| 593.22
#2008-02-25| 597.70
#2008-02-26| 603.98
#2008-02-27| 609.24
#2008-02-28| 604.39
#2008-02-29| 589.31
#2008-03-03| 585.11
#2008-03-04| 587.99
#2008-03-05| 591.73
#2008-03-06| 580.19
#2008-03-07| 580.71
#2008-03-10| 573.93
#2008-03-11| 595.26
#2008-03-12| 592.33
#2008-03-13| 595.11
#2008-03-14| 582.12
#2008-03-17| 578.29
#2008-03-18| 601.98
#2008-03-19| 584.57
#2008-03-20| 594.16
#2008-03-21| .
#2008-03-24| 610.94
#2008-03-25| 613.86
#2008-03-26| 607.74
#2008-03-27| 592.36
#2008-03-28| 589.76
#2008-03-31| 593.03
#2008-04-01| 613.70
#2008-04-02| 611.35
#2008-04-03| 614.04
#2008-04-04| 614.95
#2008-04-07| 612.77
#2008-04-08| 607.54
#2008-04-09| 605.54
#2008-04-10| 615.28
#2008-04-11| 597.38
#2008-04-14| 594.21
#2008-04-15| 594.96
#2008-04-16| 612.94
#2008-04-17| 614.35
#2008-04-18| 635.10
#2008-04-21| 641.55
#2008-04-22| 632.61
#2008-04-23| 641.29
#2008-04-24| 648.99
#2008-04-25| 640.67
#2008-04-28| 638.53
#2008-04-29| 643.08
#2008-04-30| 636.93
#2008-05-01| 656.86
#2008-05-02| 657.25
#2008-05-05| 653.84
#2008-05-06| 660.13
#2008-05-07| 651.62
#2008-05-08| 655.92
#2008-05-09| 653.55
#2008-05-12| 662.66
#2008-05-13| 663.31
#2008-05-14| 666.36
#2008-05-15| 680.11
#2008-05-16| 680.64
#2008-05-19| 676.78
#2008-05-20| 666.70
#2008-05-21| 653.08
#2008-05-22| 655.83
#2008-05-23| 652.77
#2008-05-26| .
#2008-05-27| 664.70
#2008-05-28| 667.89
#2008-05-29| 672.20
#2008-05-30| 676.78
#2008-06-02| 666.97
#2008-06-03| 663.61
#2008-06-04| 669.47
#2008-06-05| 680.83
#2008-06-06| 662.06
#2008-06-09| 660.65
#2008-06-10| 658.80
#2008-06-11| 643.68
#2008-06-12| 647.37
#2008-06-13| 660.83
#2008-06-16| 665.60
#2008-06-17| 661.25
#2008-06-18| 653.22
#2008-06-19| 661.25
#2008-06-20| 644.54
#2008-06-23| 640.43
#2008-06-24| 637.48
#2008-06-25| 647.60
#2008-06-26| 622.06
#2008-06-27| 618.87
#2008-06-30| 612.68
#2008-07-01| 613.89
#2008-07-02| 602.66
#2008-07-03| 603.32
#2008-07-04| .
#2008-07-07| 607.02
#2008-07-08| 612.80
#2008-07-09| 593.39
#2008-07-10| 600.65
#2008-07-11| 594.04
#2008-07-14| 588.11
#2008-07-15| 589.35
#2008-07-16| 602.83
#2008-07-17| 610.75
#2008-07-18| 602.08
#2008-07-21| 598.98
#2008-07-22| 596.00
#2008-07-23| 605.22
#2008-07-24| 593.94
#2008-07-25| 603.30
#2008-07-28| 590.65
#2008-07-29| 603.19
#2008-07-30| 607.38
#2008-07-31| 605.02
#2008-08-01| 601.04
#2008-08-04| 598.24
#2008-08-05| 614.65
#2008-08-06| 623.97
#2008-08-07| 624.08
#2008-08-08| 637.95
#2008-08-11| 640.43
#2008-08-12| 639.86
#2008-08-13| 639.20
#2008-08-14| 643.96
#2008-08-15| 643.85
#2008-08-18| 635.10
#2008-08-19| 626.57
#2008-08-20| 629.61
#2008-08-21| 628.46
#2008-08-22| 637.55
#2008-08-25| 626.03
#2008-08-26| 623.19
#2008-08-27| 628.18
#2008-08-28| 633.14
#2008-08-29| 617.19
#2008-09-01| .
#2008-09-02| 607.67
#2008-09-03| 596.17
#2008-09-04| 576.75
#2008-09-05| 575.01
#2008-09-08| 576.91
#2008-09-09| 564.19
#2008-09-10| 569.15
#2008-09-11| 577.06
#2008-09-12| 576.85
#2008-09-15| 555.02
#2008-09-16| 558.30
#2008-09-17| 530.57
#2008-09-18| 551.06
#2008-09-19| 569.77
#2008-09-22| 549.13
#2008-09-23| 544.20
#2008-09-24| 547.90
#2008-09-25| 559.41
#2008-09-26| 555.43
#2008-09-29| 503.55
#2008-09-30| 530.60
#2008-10-01| 520.13
#2008-10-02| 497.23
#2008-10-03| 492.94
#2008-10-06| 474.33
#2008-10-07| 444.33
#2008-10-08| 440.90
#2008-10-09| 426.85
#2008-10-10| 422.03
#2008-10-13| 472.53
#2008-10-14| 454.89
#2008-10-15| 420.63
#2008-10-16| 441.79
#2008-10-17| 441.44
#2008-10-20| 454.79
#2008-10-21| 429.73
#2008-10-22| 412.17
#2008-10-23| 409.24
#2008-10-24| 399.47
#2008-10-27| 389.76
#2008-10-28| 431.46
#2008-10-29| 425.59
#2008-10-30| 437.08
#2008-10-31| 438.94
#2008-11-03| 437.41
#2008-11-04| 451.93
#2008-11-05| 427.52
#2008-11-06| 403.96
#2008-11-07| 414.03
#2008-11-10| 405.91
#2008-11-11| 397.68
#2008-11-12| 377.51
#2008-11-13| 398.96
#2008-11-14| 379.68
#2008-11-17| 369.28
#2008-11-18| 377.03
#2008-11-19| 354.95
#2008-11-20| 337.84
#2008-11-21| 356.75
#2008-11-24| 377.97
#2008-11-25| 371.26
#2008-11-26| 387.43
#2008-11-27| .
#2008-11-28| 386.11
#2008-12-01| 357.20
#2008-12-02| 368.77
#2008-12-03| 379.07
#2008-12-04| 363.51
#2008-12-05| 377.85
#2008-12-08| 397.41
#2008-12-09| 395.74
#2008-12-10| 399.04
#2008-12-11| 385.84
#2008-12-12| 395.33
#2008-12-15| 388.35
#2008-12-16| 407.35
#2008-12-17| 400.80
#2008-12-18| 390.64
#2008-12-19| 394.81
#2008-12-22| 385.94
#2008-12-23| 382.74
#2008-12-24| 383.29
#2008-12-25| .
#2008-12-26| 384.17
#2008-12-29| 381.70
#2008-12-30| 390.40
#2008-12-31| 393.90
#2009-01-01| .
#2009-01-02| 410.67
#2009-01-05| 411.62
#2009-01-06| 424.22
#2009-01-07| 408.86
#2009-01-08| 411.94
#2009-01-09| 402.63
#2009-01-12| 396.62
#2009-01-13| 395.70
#2009-01-14| 382.15
#2009-01-15| 386.19
#2009-01-16| 390.93
#2009-01-19| .
#2009-01-20| 370.11
#2009-01-21| 390.23
#2009-01-22| 381.97
#2009-01-23| 388.50
#2009-01-26| 392.39
#2009-01-27| 397.44
#2009-01-28| 411.37
#2009-01-29| 397.98
#2009-01-30| 386.59
#2009-02-02| 392.53
#2009-02-03| 398.86
#2009-02-04| 400.89
#2009-02-05| 409.06
#2009-02-06| 423.29
#2009-02-09| 424.75
#2009-02-10| 406.73
#2009-02-11| 406.65
#2009-02-12| 409.57
#2009-02-13| 408.75
#2009-02-16| .
#2009-02-17| 390.05
#2009-02-18| 390.81
#2009-02-19| 378.35
#2009-02-20| 378.24
#2009-02-23| 361.47
#2009-02-24| 374.19
#2009-02-25| 374.14
#2009-02-26| 369.74
#2009-02-27| 369.02
#2009-03-02| 356.86
#2009-03-03| 357.84
#2009-03-04| 367.74
#2009-03-05| 354.93
#2009-03-06| 351.43
#2009-03-09| 342.68
#2009-03-10| 367.88
#2009-03-11| 377.01
#2009-03-12| 386.94
#2009-03-13| 386.29
#2009-03-16| 379.46
#2009-03-17| 394.18
#2009-03-18| 399.94
#2009-03-19| 402.14
#2009-03-20| 395.11
#2009-03-23| 420.63
#2009-03-24| 413.80
#2009-03-25| 413.85
#2009-03-26| 430.46
#2009-03-27| 419.00
#2009-03-30| 406.84
#2009-03-31| 414.62
#2009-04-01| 424.85
#2009-04-02| 438.29
#2009-04-03| 445.71
#2009-04-06| 441.83
#2009-04-07| 429.76
#2009-04-08| 437.75
#2009-04-09| 451.79
#2009-04-10| .
#2009-04-13| 448.91
#2009-04-14| 445.12
#2009-04-15| 442.30
#2009-04-16| 457.10
#2009-04-17| 456.10
#2009-04-20| 441.32
#2009-04-21| 449.19
#2009-04-22| 450.47
#2009-04-23| 451.65
#2009-04-24| 462.77
#2009-04-27| 459.61
#2009-04-28| 456.35
#2009-04-29| 464.78
#2009-04-30| 467.26
#2009-05-01| 470.18
#2009-05-04| 478.91
#2009-05-05| 477.56
#2009-05-06| 477.64
#2009-05-07| 461.85
#2009-05-08| 460.63
#2009-05-11| 461.56
#2009-05-12| 457.93
#2009-05-13| 447.34
#2009-05-14| 453.67
#2009-05-15| 453.66
#2009-05-18| 465.65
#2009-05-19| 469.57
#2009-05-20| 466.14
#2009-05-21| 458.18
#2009-05-22| 456.29
#2009-05-25| .
#2009-05-26| 471.74
#2009-05-27| 469.59
#2009-05-28| 476.06
#2009-05-29| 480.56
#2009-06-01| 496.92
#2009-06-02| 494.41
#2009-06-03| 491.35
#2009-06-04| 498.52
#2009-06-05| 500.82
#2009-06-08| 499.20
#2009-06-09| 504.79
#2009-06-10| 504.45
#2009-06-11| 506.90
#2009-06-12| 505.74
#2009-06-15| 497.47
#2009-06-16| 492.36
#2009-06-17| 495.10
#2009-06-18| 493.19
#2009-06-19| 498.81
#2009-06-22| 484.24
#2009-06-23| 483.96
#2009-06-24| 491.27
#2009-06-25| 500.25
#2009-06-26| 499.83
#2009-06-29| 503.04
#2009-06-30| 500.23
#2009-07-01| 503.52
#2009-07-02| 491.99
#2009-07-03| .
#2009-07-06| 489.37
#2009-07-07| 477.34
#2009-07-08| 477.69
#2009-07-09| 480.54
#2009-07-10| 482.72
#2009-07-13| 492.59
#2009-07-14| 493.82
#2009-07-15| 515.01
#2009-07-16| 523.45
#2009-07-17| 528.83
#2009-07-20| 534.29
#2009-07-21| 537.14
#2009-07-22| 539.71
#2009-07-23| 549.90
#2009-07-24| 546.02
#2009-07-27| 544.55
#2009-07-28| 546.08
#2009-07-29| 544.10
#2009-07-30| 547.02
#2009-07-31| 545.65
#2009-08-03| 553.36
#2009-08-04| 553.02
#2009-08-05| 548.72
#2009-08-06| 544.12
#2009-08-07| 548.42
#2009-08-10| 545.03
#2009-08-11| 539.45
#2009-08-12| 548.22
#2009-08-13| 553.39
#2009-08-14| 548.45
#2009-08-17| 533.85
#2009-08-18| 542.53
#2009-08-19| 544.78
#2009-08-20| 550.61
#2009-08-21| 558.91
#2009-08-24| 558.00
#2009-08-25| 558.51
#2009-08-26| 558.61
#2009-08-27| 560.56
#2009-08-28| 562.88
#2009-08-31| 557.69
#2009-09-01| 547.30
#2009-09-02| 547.12
#2009-09-03| 550.52
#2009-09-04| 560.19
#2009-09-07| .
#2009-09-08| 565.26
#2009-09-09| 569.08
#2009-09-10| 576.65
#2009-09-11| 575.81
#2009-09-14| 576.22
#2009-09-15| 579.65
#2009-09-16| 585.05
#2009-09-17| 583.40
#2009-09-18| 584.55
#2009-09-21| 585.43
#2009-09-22| 587.38
#2009-09-23| 586.02
#2009-09-24| 581.99
#2009-09-25| 576.18
#2009-09-28| 585.23
#2009-09-29| 581.50
#2009-09-30| 582.59
#2009-10-01| 566.37
#2009-10-02| 564.23
#2009-10-05| 569.46
#2009-10-06| 580.40
#2009-10-07| 582.54
#2009-10-08| 584.56
#2009-10-09| 591.79
#2009-10-12| 593.82
#2009-10-13| 593.64
#2009-10-14| 601.97
#2009-10-15| 601.88
#2009-10-16| 595.45
#2009-10-19| 601.16
#2009-10-20| 601.16
#2009-10-21| 599.10
#2009-10-22| 603.33
#2009-10-23| 601.15
#2009-10-26| 599.42
#2009-10-27| 592.82
#2009-10-28| 581.58
#2009-10-29| 593.04
#2009-10-30| 578.43
#2009-11-02| 579.88
#2009-11-03| 579.26
#2009-11-04| 583.03
#2009-11-05| 595.35
#2009-11-06| 596.29
#2009-11-09| 609.76
#2009-11-10| 610.03
#2009-11-11| 614.15
#2009-11-12| 611.03
#2009-11-13| 616.80
#2009-11-16| 623.00
#2009-11-17| 626.31
#2009-11-18| 622.82
#2009-11-19| 612.13
#2009-11-20| 608.47
#2009-11-23| 617.84
#2009-11-24| 614.96
#2009-11-25| 616.03
#2009-11-26| .
#2009-11-27| 606.14
#2009-11-30| 607.05
#2009-12-01| 616.30
#2009-12-02| 616.11
#2009-12-03| 615.29
#2009-12-04| 620.88
#2009-12-07| 618.07
#2009-12-08| 613.81
#2009-12-09| 619.73
#2009-12-10| 622.61
#2009-12-11| 620.36
#2009-12-14| 625.80
#2009-12-15| 622.98
#2009-12-16| 625.74
#2009-12-17| 618.07
#2009-12-18| 629.18
#2009-12-21| 636.17
#2009-12-22| 639.54
#2009-12-23| 643.20
#2009-12-24| 649.92
#2009-12-25| .
#2009-12-28| 651.32
#2009-12-29| 650.33
#2009-12-30| 653.24
#2009-12-31| 646.30
#2010-01-01| .
#2010-01-04| 656.36
#2010-01-05| 656.49
#2010-01-06| 651.14
#2010-01-07| 648.08
#2010-01-08| 653.43
#2010-01-11| 650.59
#2010-01-12| 642.35
#2010-01-13| 648.55
#2010-01-14| 653.59
#2010-01-15| 645.05
#2010-01-18| .
#2010-01-19| 654.59
#2010-01-20| 645.59
#2010-01-21| 639.18
#2010-01-22| 614.04
#2010-01-25| 618.67
#2010-01-26| 618.57
#2010-01-27| 622.33
#2010-01-28| 604.22
#2010-01-29| 590.76
#2010-02-01| 599.73
#2010-02-02| 604.95
#2010-02-03| 607.79
#2010-02-04| 590.46
#2010-02-05| 597.40
#2010-02-08| 594.20
#2010-02-09| 600.63
#2010-02-10| 599.03
#2010-02-11| 606.77
#2010-02-12| 608.22
#2010-02-15| .
#2010-02-16| 617.67
#2010-02-17| 620.01
#2010-02-18| 625.61
#2010-02-19| 624.47
#2010-02-22| 622.76
#2010-02-23| 613.64
#2010-02-24| 620.24
#2010-02-25| 618.86
#2010-02-26| 619.39
#2010-03-01| 628.16
#2010-03-02| 627.27
#2010-03-03| 627.13
#2010-03-04| 629.98
#2010-03-05| 637.74
#2010-03-08| 639.79
#2010-03-09| 641.98
#2010-03-10| 647.07
#2010-03-11| 649.60
#2010-03-12| 649.61
#2010-03-15| 647.39
#2010-03-16| 652.53
#2010-03-17| 655.01
#2010-03-18| 656.28
#2010-03-19| 650.71
#2010-03-22| 655.87
#2010-03-23| 662.74
#2010-03-24| 658.80
#2010-03-25| 659.83
#2010-03-26| 658.66
#2010-03-29| 659.07
#2010-03-30| 662.03
#2010-03-31| 657.81
#2010-04-01| 657.29
#2010-04-02| .
#2010-04-05| 665.17
#2010-04-06| 665.64
#2010-04-07| 664.62
#2010-04-08| 664.59
#2010-04-09| 670.45
#2010-04-12| 672.55
#2010-04-13| 675.23
#2010-04-14| 687.08
#2010-04-15| 690.43
#2010-04-16| 680.72
#2010-04-19| 681.53
#2010-04-20| 684.61
#2010-04-21| 687.34
#2010-04-22| 689.49
#2010-04-23| 692.00
#2010-04-26| 691.38
#2010-04-27| 677.62
#2010-04-28| 678.64
#2010-04-29| 685.47
#2010-04-30| 670.39
#2010-05-03| 679.90
#2010-05-04| 659.32
#2010-05-05| 656.07
#2010-05-06| 634.60
#2010-05-07| 619.60
#2010-05-10| 650.44
#2010-05-11| 648.40
#2010-05-12| 663.85
#2010-05-13| 654.50
#2010-05-14| 642.84
#2010-05-17| 644.71
#2010-05-18| 635.19
#2010-05-19| 630.58
#2010-05-20| 607.72
#2010-05-21| 613.20
#2010-05-24| 609.83
#2010-05-25| 608.62
#2010-05-26| 602.71
#2010-05-27| 624.90
#2010-05-28| 619.30
#2010-05-31| .
#2010-06-01| 613.17
#2010-06-02| 627.54
#2010-06-03| 634.77
#2010-06-04| 613.86
#2010-06-07| 601.30
#2010-06-08| 601.54
#2010-06-09| 595.98
#2010-06-10| 610.92
#2010-06-11| 618.46
#2010-06-14| 617.47
#2010-06-15| 635.54
#2010-06-16| 637.14
#2010-06-17| 639.80
#2010-06-18| 640.16
#2010-06-21| 633.90
#2010-06-22| 628.37
#2010-06-23| 625.73
#2010-06-24| 614.33
#2010-06-25| 610.82
#2010-06-28| 612.59
#2010-06-29| 589.08
#2010-06-30| 579.80
#2010-07-01| 577.52
#2010-07-02| 575.87
#2010-07-05| .
#2010-07-06| 580.82
#2010-07-07| 602.36
#2010-07-08| 605.36
#2010-07-09| 608.73
#2010-07-12| 613.42
#2010-07-13| 622.25
#2010-07-14| 627.57
#2010-07-15| 628.36
#2010-07-16| 610.22
#2010-07-19| 616.97
#2010-07-20| 621.41
#2010-07-21| 612.56
#2010-07-22| 628.66
#2010-07-23| 632.49
#2010-07-26| 636.35
#2010-07-27| 636.43
#2010-07-28| 630.41
#2010-07-29| 625.26
#2010-07-30| 622.86
#2010-08-02| 636.15
#2010-08-03| 633.38
#2010-08-04| 637.18
#2010-08-05| 634.50
#2010-08-06| 632.51
#2010-08-09| 634.85
#2010-08-10| 626.74
#2010-08-11| 610.81
#2010-08-12| 599.46
#2010-08-13| 595.96
#2010-08-16| 597.74
#2010-08-17| 604.47
#2010-08-18| 607.50
#2010-08-19| 600.19
#2010-08-20| 600.49
#2010-08-23| 594.55
#2010-08-24| 584.55
#2010-08-25| 587.77
#2010-08-26| 581.21
#2010-08-27| 587.99
#2010-08-30| 581.10
#2010-08-31| 576.91
#2010-09-01| 592.32
#2010-09-02| 597.63
#2010-09-03| 607.83
#2010-09-06| .
#2010-09-07| 603.26
#2010-09-08| 606.05
#2010-09-09| 607.30
#2010-09-10| 606.75
#2010-09-13| 620.33
#2010-09-14| 623.35
#2010-09-15| 626.46
#2010-09-16| 630.79
#2010-09-17| 633.22
#2010-09-20| 641.76
#2010-09-21| 641.25
#2010-09-22| 637.67
#2010-09-23| 637.80
#2010-09-24| 651.39
#2010-09-27| 650.34
#2010-09-28| 651.17
#2010-09-29| 651.82
#2010-09-30| 647.94
#2010-10-01| 647.64
#2010-10-04| 640.51
#2010-10-05| 654.49
#2010-10-06| 649.02
#2010-10-07| 650.81
#2010-10-08| 655.59
#2010-10-11| 655.92
#2010-10-12| 661.25
#2010-10-13| 667.01
#2010-10-14| 667.15
#2010-10-15| 680.22
#2010-10-18| 682.87
#2010-10-19| 670.67
#2010-10-20| 675.90
#2010-10-21| 675.94
#2010-10-22| 680.26
#2010-10-25| 683.00
#2010-10-26| 684.31
#2010-10-27| 688.10
#2010-10-28| 689.27
#2010-10-29| 689.69
#2010-11-01| 692.01
#2010-11-02| 697.56
#2010-11-03| 701.25
#2010-11-04| 711.98
#2010-11-05| 711.72
#2010-11-08| 712.81
#2010-11-09| 710.57
#2010-11-10| 712.34
#2010-11-11| 700.16
#2010-11-12| 690.99
#2010-11-15| 687.19
#2010-11-16| 675.49
#2010-11-17| 675.13
#2010-11-18| 687.35
#2010-11-19| 689.56
#2010-11-22| 694.71
#2010-11-23| 684.85
#2010-11-24| 696.95
#2010-11-25| .
#2010-11-26| 693.71
#2010-11-29| 690.06
#2010-11-30| 681.68
#2010-12-01| 696.67
#2010-12-02| 705.36
#2010-12-03| 707.87
#2010-12-06| 708.52
#2010-12-07| 708.40
#2010-12-08| 713.93
#2010-12-09| 713.71
#2010-12-10| 717.40
#2010-12-13| 714.44
#2010-12-14| 714.11
#2010-12-15| 710.89
#2010-12-16| 715.42
#2010-12-17| 717.55
#2010-12-20| 717.09
#2010-12-21| 722.13
#2010-12-22| 721.77
#2010-12-23| 720.67
#2010-12-24| .
#2010-12-27| 721.62
#2010-12-28| 721.51
#2010-12-29| 722.21
#2010-12-30| 721.05
#2010-12-31| 719.63
#2011-01-03| 727.85
#2011-01-04| 728.15
#2011-01-05| 732.83
#2011-01-06| 739.01
#2011-01-07| 737.61
#2011-01-10| 739.74
#2011-01-11| 741.07
#2011-01-12| 747.61
#2011-01-13| 747.27
#2011-01-14| 754.01
#2011-01-17| .
#2011-01-18| 755.75
#2011-01-19| 750.07
#2011-01-20| 742.69
#2011-01-21| 738.00
#2011-01-24| 748.88
#2011-01-25| 750.96
#2011-01-26| 755.38
#2011-01-27| 760.32
#2011-01-28| 743.50
#2011-01-31| 747.83
#2011-02-01| 761.02
#2011-02-02| 762.87
#2011-02-03| 763.61
#2011-02-04| 769.83
#2011-02-07| 774.41
#2011-02-08| 777.54
#2011-02-09| 776.24
#2011-02-10| 771.91
#2011-02-11| 774.72
#2011-02-14| 776.55
#2011-02-15| 772.45
#2011-02-16| 778.44
#2011-02-17| 779.52
#2011-02-18| 778.81
#2011-02-21| .
#2011-02-22| 758.09
#2011-02-23| 747.13
#2011-02-24| 750.59
#2011-02-25| 761.09
#2011-02-28| 762.03
#2011-03-01| 748.93
#2011-03-02| 752.67
#2011-03-03| 765.87
#2011-03-04| 760.65
#2011-03-07| 749.61
#2011-03-08| 753.85
#2011-03-09| 749.11
#2011-03-10| 733.70
#2011-03-11| 738.54
#2011-03-14| 735.16
#2011-03-15| 724.11
#2011-03-16| 705.19
#2011-03-17| 711.64
#2011-03-18| 711.99
#2011-03-21| 725.23
#2011-03-22| 723.72
#2011-03-23| 728.01
#2011-03-24| 740.01
#2011-03-25| 740.94
#2011-03-28| 736.99
#2011-03-29| 742.23
#2011-03-30| 743.65
#2011-03-31| 742.21
#2011-04-01| 740.72
#2011-04-04| 736.10
#2011-04-05| 735.74
#2011-04-06| 740.48
#2011-04-07| 740.21
#2011-04-08| 736.08
#2011-04-11| 734.04
#2011-04-12| 727.37
#2011-04-13| 733.22
#2011-04-14| 731.18
#2011-04-15| 728.02
#2011-04-18| 722.70
#2011-04-19| 725.29
#2011-04-20| 743.30
#2011-04-21| 750.21
#2011-04-22| .
#2011-04-25| 752.01
#2011-04-26| 757.53
#2011-04-27| 760.84
#2011-04-28| 761.01
#2011-04-29| 761.50
#2011-05-02| 757.33
#2011-05-03| 754.20
#2011-05-04| 752.81
#2011-05-05| 749.64
#2011-05-06| 752.37
#2011-05-09| 753.91
#2011-05-10| 760.28
#2011-05-11| 754.46
#2011-05-12| 758.74
#2011-05-13| 749.45
#2011-05-16| 737.27
#2011-05-17| 735.37
#2011-05-18| 742.44
#2011-05-19| 743.56
#2011-05-20| 738.73
#2011-05-23| 727.07
#2011-05-24| 723.83
#2011-05-25| 727.58
#2011-05-26| 732.31
#2011-05-27| 736.30
#2011-05-30| .
#2011-05-31| 747.22
#2011-06-01| 730.20
#2011-06-02| 730.58
#2011-06-03| 720.33
#2011-06-06| 715.25
#2011-06-07| 712.30
#2011-06-08| 705.52
#2011-06-09| 706.39
#2011-06-10| 695.84
#2011-06-13| 695.39
#2011-06-14| 704.89
#2011-06-15| 691.83
#2011-06-16| 688.93
#2011-06-17| 686.16
#2011-06-20| 688.41
#2011-06-21| 703.03
#2011-06-22| 697.54
#2011-06-23| 704.90
#2011-06-24| 691.77
#2011-06-27| 702.02
#2011-06-28| 711.22
#2011-06-29| 712.89
#2011-06-30| 723.74
#2011-07-01| 735.02
#2011-07-04| .
#2011-07-05| 736.54
#2011-07-06| 740.08
#2011-07-07| 750.45
#2011-07-08| 747.17
#2011-07-11| 733.42
#2011-07-12| 725.66
#2011-07-13| 727.38
#2011-07-14| 719.93
#2011-07-15| 729.83
#2011-07-18| 726.81
#2011-07-19| 747.61
#2011-07-20| 743.58
#2011-07-21| 747.09
#2011-07-22| 757.10
#2011-07-25| 755.01
#2011-07-26| 757.82
#2011-07-27| 734.20
#2011-07-28| 735.25
#2011-07-29| 729.73
#2011-08-01| 728.18
#2011-08-02| 711.53
#2011-08-03| 719.45
#2011-08-04| 686.29
#2011-08-05| 680.34
#2011-08-08| 641.02
#2011-08-09| 669.98
#2011-08-10| 643.77
#2011-08-11| 672.93
#2011-08-12| 676.86
#2011-08-15| 689.63
#2011-08-16| 682.18
#2011-08-17| 676.38
#2011-08-18| 640.19
#2011-08-19| 622.77
#2011-08-22| 626.66
#2011-08-23| 651.74
#2011-08-24| 656.40
#2011-08-25| 645.45
#2011-08-26| 661.28
#2011-08-29| 681.30
#2011-08-30| 682.94
#2011-08-31| 683.47
#2011-09-01| 675.62
#2011-09-02| 658.78
#2011-09-05| .
#2011-09-06| 655.46
#2011-09-07| 674.08
#2011-09-08| 670.71
#2011-09-09| 655.91
#2011-09-12| 665.04
#2011-09-13| 674.03
#2011-09-14| 685.52
#2011-09-15| 696.72
#2011-09-16| 701.72
#2011-09-19| 701.44
#2011-09-20| 697.26
#2011-09-21| 689.50
#2011-09-22| 667.30
#2011-09-23| 674.78
#2011-09-26| 683.75
#2011-09-27| 691.93
#2011-09-28| 681.59
#2011-09-29| 678.82
#2011-09-30| 659.75
#2011-10-03| 644.07
#2011-10-04| 658.46
#2011-10-05| 675.47
#2011-10-06| 686.94
#2011-10-07| 683.12
#2011-10-10| 705.84
#2011-10-11| 710.26
#2011-10-12| 713.78
#2011-10-13| 721.43
#2011-10-14| 736.17
#2011-10-17| 722.40
#2011-10-18| 729.69
#2011-10-19| 714.00
#2011-10-20| 709.88
#2011-10-21| 718.58
#2011-10-24| 733.57
#2011-10-25| 721.83
#2011-10-26| 724.58
#2011-10-27| 746.73
#2011-10-28| 748.35
#2011-10-31| 734.67
#2011-11-01| 714.09
#2011-11-02| 721.05
#2011-11-03| 739.52
#2011-11-04| 736.51
#2011-11-07| 740.89
#2011-11-08| 749.71
#2011-11-09| 721.22
#2011-11-10| 722.16
#2011-11-11| 737.31
#2011-11-14| 733.43
#2011-11-15| 743.81
#2011-11-16| 733.35
#2011-11-17| 716.03
#2011-11-18| 710.69
#2011-11-21| 696.48
#2011-11-22| 695.07
#2011-11-23| 677.66
#2011-11-24| .
#2011-11-25| 672.88
#2011-11-28| 696.43
#2011-11-29| 691.77
#2011-11-30| 719.91
#2011-12-01| 723.69
#2011-12-02| 721.93
#2011-12-05| 732.02
#2011-12-06| 731.52
#2011-12-07| 731.38
#2011-12-08| 720.08
#2011-12-09| 731.35
#2011-12-12| 720.36
#2011-12-13| 712.93
#2011-12-14| 699.94
#2011-12-15| 697.15
#2011-12-16| 698.57
#2011-12-19| 690.16
#2011-12-20| 711.42
#2011-12-21| 695.44
#2011-12-22| 703.18
#2011-12-23| 710.38
#2011-12-26| .
#2011-12-27| 711.41
#2011-12-28| 703.55
#2011-12-29| 709.71
#2011-12-30| 706.98
#2012-01-02| .
#2012-01-03| 719.13
#2012-01-04| 721.94
#2012-01-05| 726.81
#2012-01-06| 728.95
#2012-01-09| 727.98
#2012-01-10| 730.77
#2012-01-11| 732.57
#2012-01-12| 735.14
#2012-01-13| 730.48
#2012-01-16| .
#2012-01-17| 734.98
#2012-01-18| 747.50
#2012-01-19| 753.34
#2012-01-20| 757.52
#2012-01-23| 759.81
#2012-01-24| 760.65
#2012-01-25| 768.94
#2012-01-26| 764.06
#2012-01-27| 765.14
#2012-01-30| 768.18
#2012-01-31| 769.02
#2012-02-01| 777.31
#2012-02-02| 778.59
#2012-02-03| 789.61
#2012-02-06| 789.54
#2012-02-07| 792.56
#2012-02-08| 799.09
#2012-02-09| 806.27
#2012-02-10| 799.55
#2012-02-13| 804.78
#2012-02-14| 807.00
#2012-02-15| 801.69
#2012-02-16| 816.06
#2012-02-17| 813.85
#2012-02-20| .
#2012-02-21| 816.92
#2012-02-22| 812.66
#2012-02-23| 816.54
#2012-02-24| 820.64
#2012-02-27| 821.51
#2012-02-28| 828.37
#2012-02-29| 824.58
#2012-03-01| 830.10
#2012-03-02| 828.87
#2012-03-05| 819.58
#2012-03-06| 810.72
#2012-03-07| 816.90
#2012-03-08| 825.91
#2012-03-09| 829.36
#2012-03-12| 830.18
#2012-03-13| 847.70
#2012-03-14| 852.79
#2012-03-15| 855.89
#2012-03-16| 855.08
#2012-03-19| 861.60
#2012-03-20| 861.08
#2012-03-21| 860.29
#2012-03-22| 856.85
#2012-03-23| 856.36
#2012-03-26| 871.12
#2012-03-27| 872.25
#2012-03-28| 870.09
#2012-03-29| 868.53
#2012-03-30| 866.12
#2012-04-02| 875.41
#2012-04-03| 873.99
#2012-04-04| 861.34
#2012-04-05| 864.73
#2012-04-06| .
#2012-04-09| 858.35
#2012-04-10| 845.96
#2012-04-11| 849.25
#2012-04-12| 860.54
#2012-04-13| 846.02
#2012-04-16| 836.94
#2012-04-17| 856.77
#2012-04-18| 850.44
#2012-04-19| 837.59
#2012-04-20| 832.20
#2012-04-23| 825.81
#2012-04-24| 819.96
#2012-04-25| 846.51
#2012-04-26| 852.02
#2012-04-27| 851.92
#2012-04-30| 844.67
#2012-05-01| 847.07
#2012-05-02| 848.41
#2012-05-03| 840.26
#2012-05-04| 820.59
#2012-05-07| 817.61
#2012-05-08| 813.49
#2012-05-09| 813.26
#2012-05-10| 805.66
#2012-05-11| 805.69
#2012-05-14| 797.88
#2012-05-15| 794.21
#2012-05-16| 786.39
#2012-05-17| 773.08
#2012-05-18| 763.20
#2012-05-21| 784.85
#2012-05-22| 782.58
#2012-05-23| 783.22
#2012-05-24| 775.26
#2012-05-25| 774.22
#2012-05-28| .
#2012-05-29| 785.29
#2012-05-30| 780.27
#2012-05-31| 776.46
#2012-06-01| 754.81
#2012-06-04| 757.10
#2012-06-05| 762.82
#2012-06-06| 782.61
#2012-06-07| 778.47
#2012-06-08| 786.43
#2012-06-11| 771.91
#2012-06-12| 781.20
#2012-06-13| 776.12
#2012-06-14| 777.04
#2012-06-15| 788.55
#2012-06-18| 792.57
#2012-06-19| 800.37
#2012-06-20| 802.29
#2012-06-21| 780.63
#2012-06-22| 788.97
#2012-06-25| 771.09
#2012-06-26| 772.90
#2012-06-27| 778.79
#2012-06-28| 770.91
#2012-06-29| 797.06
#2012-07-02| 798.52
#2012-07-03| 806.18
#2012-07-04| .
#2012-07-05| 807.51
#2012-07-06| 791.81
#2012-07-09| 789.47
#2012-07-10| 780.71
#2012-07-11| 776.00
#2012-07-12| 766.35
#2012-07-13| 777.63
#2012-07-16| 774.83
#2012-07-17| 775.99
#2012-07-18| 791.42
#2012-07-19| 802.91
#2012-07-20| 790.77
#2012-07-23| 782.86
#2012-07-24| 775.55
#2012-07-25| 769.69
#2012-07-26| 780.38
#2012-07-27| 797.46
#2012-07-30| 796.32
#2012-07-31| 799.63
#2012-08-01| 797.20
#2012-08-02| 793.46
#2012-08-03| 810.51
#2012-08-06| 817.13
#2012-08-07| 824.66
#2012-08-08| 824.87
#2012-08-09| 829.24
#2012-08-10| 830.85
#2012-08-13| 832.56
#2012-08-14| 829.53
#2012-08-15| 831.35
#2012-08-16| 844.71
#2012-08-17| 850.06
#2012-08-20| 852.58
#2012-08-21| 847.63
#2012-08-22| 849.36
#2012-08-23| 841.42
#2012-08-24| 845.15
#2012-08-27| 846.80
#2012-08-28| 846.24
#2012-08-29| 847.44
#2012-08-30| 836.21
#2012-08-31| 842.67
#2012-09-03| .
#2012-09-04| 842.91
#2012-09-05| 842.38
#2012-09-06| 862.54
#2012-09-07| 861.07
#2012-09-10| 849.37
#2012-09-11| 850.40
#2012-09-12| 854.22
#2012-09-13| 866.46
#2012-09-14| 874.36
#2012-09-17| 874.24
#2012-09-18| 874.48
#2012-09-19| 874.06
#2012-09-20| 871.40
#2012-09-21| 871.96
#2012-09-24| 863.71
#2012-09-25| 850.21
#2012-09-26| 843.51
#2012-09-27| 856.89
#2012-09-28| 850.16
#2012-10-01| 847.88
#2012-10-02| 849.03
#2012-10-03| 852.08
#2012-10-04| 852.36
#2012-10-05| 846.23
#2012-10-08| 837.29
#2012-10-09| 825.86
#2012-10-10| 821.91
#2012-10-11| 818.38
#2012-10-12| 819.77
#2012-10-15| 825.52
#2012-10-16| 838.63
#2012-10-17| 830.37
#2012-10-18| 816.00
#2012-10-19| 796.45
#2012-10-22| 804.12
#2012-10-23| 795.43
#2012-10-24| 791.43
#2012-10-25| 790.26
#2012-10-26| 791.17
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 788.02
#2012-11-01| 802.42
#2012-11-02| 789.92
#2012-11-05| 795.74
#2012-11-06| 800.26
#2012-11-07| 777.27
#2012-11-08| 765.53
#2012-11-09| 769.79
#2012-11-12| 766.64
#2012-11-13| 760.19
#2012-11-14| 754.01
#2012-11-15| 750.87
#2012-11-16| 752.42
#2012-11-19| 773.76
#2012-11-20| 768.71
#2012-11-21| 772.07
#2012-11-22| .
#2012-11-23| 785.30
#2012-11-26| 790.60
#2012-11-27| 787.55
#2012-11-28| 792.61
#2012-11-29| 795.71
#2012-11-30| 793.49
#2012-12-03| 792.44
#2012-12-04| 791.22
#2012-12-05| 780.33
#2012-12-06| 787.27
#2012-12-07| 782.47
#2012-12-10| 785.94
#2012-12-11| 797.19
#2012-12-12| 793.78
#2012-12-13| 788.04
#2012-12-14| 779.61
#2012-12-17| 790.05
#2012-12-18| 804.57
#2012-12-19| 802.41
#2012-12-20| 802.57
#2012-12-21| 795.40
#2012-12-24| 792.42
#2012-12-25| 792.42
#2012-12-26| 787.72
#2012-12-27| 786.66
#2012-12-28| 777.74
#2012-12-31| 794.23
#2013-01-01| 794.23
#2013-01-02| 819.03
#2013-01-03| 812.41
#2013-01-04| 807.94
#2013-01-07| 805.65
#2013-01-08| 803.54
#2013-01-09| 805.06
#2013-01-10| 810.30
#2013-01-11| 812.63
#2013-01-14| 807.18
#2013-01-15| 802.70
#2013-01-16| 808.63
#2013-01-17| 811.41
#2013-01-18| 808.90
#2013-01-21| 809.15
#2013-01-22| 810.85
#2013-01-23| 821.98
#2013-01-24| 804.60
#2013-01-25| 806.11
#2013-01-28| 809.25
#2013-01-29| 807.25
#2013-01-30| 805.44
#2013-01-31| 805.23
#2013-02-01| 814.04
#2013-02-04| 800.79
#2013-02-05| 811.80
#2013-02-06| 810.94
#2013-02-07| 811.54
#2013-02-08| 819.59
#2013-02-11| 820.82
#2013-02-12| 816.49
#2013-02-13| 815.88
#2013-02-14| 817.39
#2013-02-15| 815.42
#2013-02-18| 815.38
#2013-02-19| 820.73
#2013-02-20| 807.72
#2013-02-21| 798.62
#2013-02-22| 808.17
#2013-02-25| 796.05
#2013-02-26| 800.89
#2013-02-27| 807.65
#2013-02-28| 805.64
#2013-03-01| 806.71
#2013-03-04| 807.96
#2013-03-05| 820.49
#2013-03-06| 821.11
#2013-03-07| 824.17
#2013-03-08| 824.29
#2013-03-11| 827.67
#2013-03-12| 823.05
#2013-03-13| 823.76
#2013-03-14| 829.65
#2013-03-15| 828.78
#2013-03-18| 828.10
#2013-03-19| 825.81
#2013-03-20| 829.89
#2013-03-21| 818.15
#2013-03-22| 822.53
#2013-03-25| 819.06
#2013-03-26| 823.34
#2013-03-27| 821.73
#2013-03-28| 822.78
#2013-03-29| 822.78
#2013-04-01| 814.03
#2013-04-02| 817.08
#2013-04-03| 810.95
#2013-04-04| 809.23
#2013-04-05| 801.69
#2013-04-08| 803.82
#2013-04-09| 810.91
#2013-04-10| 826.82
#2013-04-11| 821.35
#2013-04-12| 816.66
#2013-04-15| 802.14
#2013-04-16| 813.68
#2013-04-17| 794.52
#2013-04-18| 783.28
#2013-04-19| 781.42
#2013-04-22| 789.33
#2013-04-23| 799.43
#2013-04-24| 803.92
#2013-04-25| 805.23
#2013-04-26| 806.35
#2013-04-29| 819.89
#2013-04-30| 830.41
#2013-05-01| 824.12
#2013-05-02| 835.02
#2013-05-03| 843.15
#2013-05-06| 848.95
#2013-05-07| 845.94
#2013-05-08| 852.48
#2013-05-09| 848.68
#2013-05-10| 852.35
#2013-05-13| 850.11
#2013-05-14| 851.30
#2013-05-15| 851.90
#2013-05-16| 859.33
#2013-05-17| 867.56
#2013-05-20| 868.27
#2013-05-21| 866.83
#2013-05-22| 857.08
#2013-05-23| 856.73
#2013-05-24| 854.92
#2013-05-27| 855.05
#2013-05-28| 860.24
#2013-05-29| 860.04
#2013-05-30| 868.40
#2013-05-31| 862.02
#2013-06-03| 866.90
#2013-06-04| 861.45
#2013-06-05| 853.01
#2013-06-06| 853.42
#2013-06-07| 862.91
#2013-06-10| 862.51
#2013-06-11| 853.28
#2013-06-12| 846.72
#2013-06-13| 855.63
#2013-06-14| 848.81
#2013-06-17| 858.19
#2013-06-18| 864.07
#2013-06-19| 855.11
#2013-06-20| 836.03
#2013-06-21| 828.93
#2013-06-24| 816.47
#2013-06-25| 822.01
#2013-06-26| 826.88
#2013-06-27| 830.69
#2013-06-28| 828.10
#2013-07-01| 833.11
#2013-07-02| 833.52
#2013-07-03| 838.31
#2013-07-04| 838.34
#2013-07-05| 843.70
#2013-07-08| 841.64
#2013-07-09| 846.04
#2013-07-10| 850.46
#2013-07-11| 865.31
#2013-07-12| 867.05
#2013-07-15| 870.89
#2013-07-16| 871.33
#2013-07-17| 872.77
#2013-07-18| 871.14
#2013-07-19| 853.70
#2013-07-22| 856.79
#2013-07-23| 853.30
#2013-07-24| 861.74
#2013-07-25| 865.81
#2013-07-26| 865.79
#2013-07-29| 865.99
#2013-07-30| 874.09
#2013-07-31| 873.83
#2013-08-01| 884.10
#2013-08-02| 887.39
#2013-08-05| 890.07
#2013-08-06| 883.09
#2013-08-07| 881.65
#2013-08-08| 885.70
#2013-08-09| 882.04
#2013-08-12| 889.22
#2013-08-13| 896.13
#2013-08-14| 895.93
#2013-08-15| 879.92
#2013-08-16| 880.55
#2013-08-19| 879.49
#2013-08-20| 880.08
#2013-08-21| 878.62
#2013-08-22| 882.60
#2013-08-23| 889.50
#2013-08-26| 887.84
#2013-08-27| 868.42
#2013-08-28| 870.87
#2013-08-29| 875.46
#2013-08-30| 871.43
#2013-09-02| 871.43
#2013-09-03| 873.42
#2013-09-04| 881.59
#2013-09-05| 883.23
#2013-09-06| 884.29
#2013-09-09| 896.24
#2013-09-10| 899.44
#2013-09-11| 894.43
#2013-09-12| 893.85
#2013-09-13| 892.85
#2013-09-16| 888.39
#2013-09-17| 894.92
#2013-09-18| 907.00
#2013-09-19| 909.43
#2013-09-20| 902.60
#2013-09-23| 905.83
#2013-09-24| 904.16
#2013-09-25| 903.30
#2013-09-26| 905.81
#2013-09-27| 901.61
#2013-09-30| 896.17
#2013-10-01| 905.95
#2013-10-02| 907.09
#2013-10-03| 897.47
#2013-10-04| 902.93
#2013-10-07| 897.56
#2013-10-08| 881.46
#2013-10-09| 883.95
#2013-10-10| 900.26
#2013-10-11| 906.52
#2013-10-14| 911.51
#2013-10-15| 906.60
#2013-10-16| 915.12
#2013-10-17| 913.39
#2013-10-18| 930.53
#2013-10-21| 935.32
#2013-10-22| 932.62
#2013-10-23| 926.99
#2013-10-24| 931.28
#2013-10-25| 934.35
#2013-10-28| 935.17
#2013-10-29| 939.03
#2013-10-30| 937.84
#2013-10-31| 936.44
#2013-11-01| 936.64
#2013-11-04| 940.34
#2013-11-05| 941.33
#2013-11-06| 948.15
#2013-11-07| 935.13
#2013-11-08| 944.66
#2013-11-11| 945.01
#2013-11-12| 948.39
#2013-11-13| 959.39
#2013-11-14| 954.83
#2013-11-15| 957.31
#2013-11-18| 948.17
#2013-11-19| 944.46
#2013-11-20| 942.36
#2013-11-21| 952.40
#2013-11-22| 950.59
#2013-11-25| 949.20
#2013-11-26| 953.80
#2013-11-27| 963.91
#2013-11-28| 963.93
#2013-11-29| 968.31
#2013-12-02| 964.79
#2013-12-03| 968.21
#2013-12-04| 971.93
#2013-12-05| 969.70
#2013-12-06| 976.22
#2013-12-09| 979.64
#2013-12-10| 978.47
#2013-12-11| 967.28
#2013-12-12| 962.31
#2013-12-13| 960.14
#2013-12-16| 969.20
#2013-12-17| 970.00
#2013-12-18| 976.92
#2013-12-19| 976.61
#2013-12-20| 984.74
#2013-12-23| 1000.28
#2013-12-24| 1002.52
#2013-12-25| 1002.52
#2013-12-26| 1005.57
#2013-12-27| 1002.77
#2013-12-30| 1001.27
#2013-12-31| 1008.75
#2014-01-01| 1008.75
#2014-01-02| 998.32
#2014-01-03| 993.82
#2014-01-06| 992.90
#2014-01-07| 1002.38
#2014-01-08| 1003.59
#2014-01-09| 996.92
#2014-01-10| 1000.00
#2014-01-13| 990.00
#2014-01-14| 1009.76
#2014-01-15| 1022.23
#2014-01-16| 1022.34
#2014-01-17| 1014.16
#2014-01-20| 1014.30
#2014-01-21| 1019.50
#2014-01-22| 1018.17
#2014-01-23| 1015.68
#2014-01-24| 996.60
#2014-01-27| 987.52
#2014-01-28| 979.17
#2014-01-29| 970.09
#2014-01-30| 985.66
#2014-01-31| 990.95
#2014-02-03| 968.55
#2014-02-04| 974.49
#2014-02-05| 973.95
#2014-02-06| 985.06
#2014-02-07| 1000.08
#2014-02-10| 1004.79
#2014-02-11| 1016.59
#2014-02-12| 1019.25
#2014-02-13| 1030.14
#2014-02-14| 1032.54
#2014-02-17| 1032.55
#2014-02-18| 1034.32
#2014-02-19| 1029.18
#2014-02-20| 1033.76
#2014-02-21| 1030.01
#2014-02-24| 1034.44
#2014-02-25| 1030.59
#2014-02-26| 1032.11
#2014-02-27| 1038.91
#2014-02-28| 1036.66
#2014-03-03| 1028.41
#2014-03-04| 1043.83
#2014-03-05| 1046.05
#2014-03-06| 1045.46
#2014-03-07| 1041.05
#2014-03-10| 1039.95
#2014-03-11| 1036.95
#2014-03-12| 1040.28
#2014-03-13| 1024.23
#2014-03-14| 1017.17
#2014-03-17| 1029.72
#2014-03-18| 1044.47
#2014-03-19| 1039.32
#2014-03-20| 1046.25
#2014-03-21| 1040.49
#2014-03-24| 1036.19
#2014-03-25| 1045.23
#2014-03-26| 1030.79
#2014-03-27| 1024.63
#2014-03-28| 1029.73
#2014-03-31| 1038.37
#2014-04-01| 1054.20
#2014-04-02| 1053.61
#2014-04-03| 1045.99
#2014-04-04| 1022.19
#2014-04-07| 1014.80
#2014-04-08| 1024.21
#2014-04-09| 1040.80
#2014-04-10| 1013.49
#2014-04-11| 1001.89
#2014-04-14| 1010.88
#2014-04-15| 1015.38
#2014-04-16| 1024.78
#2014-04-17| 1022.33
#2014-04-18| 1022.30
#2014-04-21| 1027.03
#2014-04-22| 1031.84
#2014-04-23| 1021.73
#2014-04-24| 1032.39
#2014-04-25| 1019.27
#2014-04-28| 1027.55
#2014-04-29| 1035.12
#2014-04-30| 1039.14
#2014-05-01| 1038.89
#2014-05-02| 1036.86
#2014-05-05| 1040.32
#2014-05-06| 1027.60
#2014-05-07| 1023.70
#2014-05-08| 1023.95
#2014-05-09| 1026.01
#2014-05-12| 1043.23
#2014-05-13| 1043.99
#2014-05-14| 1038.24
#2014-05-15| 1030.92
#2014-05-16| 1037.06
#2014-05-19| 1046.78
#2014-05-20| 1042.07
#2014-05-21| 1050.35
#2014-05-22| 1052.54
#2014-05-23| 1062.69
#2014-05-26| 1062.71
#2014-05-27| 1074.23
#2014-05-28| 1071.06
#2014-05-29| 1078.52
#2014-05-30| 1077.82
#2014-06-02| 1075.75
#2014-06-03| 1075.21
#2014-06-04| 1078.04
#2014-06-05| 1087.27
#2014-06-06| 1092.56
#2014-06-09| 1096.36
#2014-06-10| 1098.26
#2014-06-11| 1096.32
#2014-06-12| 1085.86
#2014-06-13| 1093.50
#2014-06-16| 1095.42
#2014-06-17| 1098.45
#2014-06-18| 1104.37
#2014-06-19| 1102.31
#2014-06-20| 1098.43
#2014-06-23| 1101.73
#2014-06-24| 1096.48
#2014-06-25| 1102.81
#2014-06-26| 1101.80
#2014-06-27| 1108.30
#2014-06-30| 1110.59
#2014-07-01| 1121.89
#2014-07-02| 1122.07
#2014-07-03| 1127.33
#2014-07-04| 1127.37
#2014-07-07| 1126.63
#2014-07-08| 1113.71
#2014-07-09| 1118.86
#2014-07-10| 1116.25
#2014-07-11| 1120.33
#2014-07-14| 1128.71
#2014-07-15| 1125.65
#2014-07-16| 1136.82
#2014-07-17| 1121.88
#2014-07-18| 1137.19
#2014-07-21| 1136.36
#2014-07-22| 1145.98
#2014-07-23| 1148.67
#2014-07-24| 1148.81
#2014-07-25| 1147.69
#2014-07-28| 1149.80
#2014-07-29| 1144.03
#2014-07-30| 1147.78
#2014-07-31| 1124.27
#2014-08-01| 1118.62
#2014-08-04| 1126.33
#2014-08-05| 1116.03
#2014-08-06| 1113.95
#2014-08-07| 1110.18
#2014-08-08| 1116.89
#2014-08-11| 1124.27
#2014-08-12| 1121.63
#2014-08-13| 1134.78
#2014-08-14| 1136.10
#2014-08-15| 1138.13
#2014-08-18| 1149.62
#2014-08-19| 1158.72
#2014-08-20| 1158.59
#2014-08-21| 1163.71
#2014-08-22| 1164.75
#2014-08-25| 1164.70
#2014-08-26| 1165.69
#2014-08-27| 1165.13
#2014-08-28| 1162.87
#2014-08-29| 1169.50
#2014-09-01| 1169.47
#2014-09-02| 1171.48
#2014-09-03| 1162.13
#2014-09-04| 1160.82
#2014-09-05| 1169.01
#2014-09-08| 1171.57
#2014-09-09| 1163.89
#2014-09-10| 1174.21
#2014-09-11| 1177.08
#2014-09-12| 1170.70
#2014-09-15| 1162.04
#2014-09-16| 1169.97
#2014-09-17| 1172.21
#2014-09-18| 1179.40
#2014-09-19| 1175.18
#2014-09-22| 1165.92
#2014-09-23| 1163.35
#2014-09-24| 1170.52
#2014-09-25| 1143.64
#2014-09-26| 1158.28
#2014-09-29| 1157.94
#2014-09-30| 1158.95
#2014-10-01| 1139.13
#2014-10-02| 1140.46
#2014-10-03| 1149.08
#2014-10-06| 1148.73
#2014-10-07| 1129.98
#2014-10-08| 1152.05
#2014-10-09| 1133.89
#2014-10-10| 1100.53
#2014-10-13| 1086.45
#2014-10-14| 1089.36
#2014-10-15| 1081.76
#2014-10-16| 1075.81
#2014-10-17| 1088.98
#2014-10-20| 1095.51
#2014-10-21| 1117.91
#2014-10-22| 1111.43
#2014-10-23| 1128.99
#2014-10-24| 1139.24
#2014-10-27| 1139.35
#2014-10-28| 1155.12
#2014-10-29| 1152.00
#2014-10-30| 1148.41
#2014-10-31| 1168.04
#2014-11-03| 1172.68
#2014-11-04| 1173.01
#2014-11-05| 1173.06
#2014-11-06| 1173.44
#2014-11-07| 1173.19
#2014-11-10| 1177.06
#2014-11-11| 1178.22
#2014-11-12| 1181.64
#2014-11-13| 1188.62
#2014-11-14| 1197.69
#2014-11-17| 1194.82
#2014-11-18| 1200.47
#2014-11-19| 1191.88
#2014-11-20| 1199.83
#2014-11-21| 1202.69
#2014-11-24| 1211.96
#2014-11-25| 1211.58
#2014-11-26| 1223.58
#2014-11-27| 1223.72
#2014-11-28| 1227.10
#2014-12-01| 1211.01
#2014-12-02| 1214.13
#2014-12-03| 1219.84
#2014-12-04| 1220.24
#2014-12-05| 1218.42
#2014-12-08| 1202.06
#2014-12-09| 1208.42
#2014-12-10| 1187.55
#2014-12-11| 1192.92
#2014-12-12| 1175.88
#2014-12-15| 1167.43
#2014-12-16| 1149.41
#2014-12-17| 1171.75
#2014-12-18| 1207.74
#2014-12-19| 1210.97
#2014-12-22| 1224.58
#2014-12-23| 1227.97
#2014-12-24| 1226.74
#2014-12-25| 1226.74
#2014-12-26| 1232.80
#2014-12-29| 1226.29
#2014-12-30| 1217.35
#2014-12-31| 1203.32
#2015-01-01| 1203.32
#2015-01-02| 1201.26
#2015-01-05| 1179.97
#2015-01-06| 1164.90
#2015-01-07| 1173.68
#2015-01-08| 1201.24
#2015-01-09| 1198.85
#2015-01-12| 1182.02
#2015-01-13| 1181.31
#2015-01-14| 1176.29
#2015-01-15| 1157.52
#2015-01-16| 1168.10
#2015-01-19| 1168.21
#2015-01-20| 1178.06
#2015-01-21| 1180.68
#2015-01-22| 1203.89
#2015-01-23| 1206.30
#2015-01-26| 1202.44
#2015-01-27| 1163.25
#2015-01-28| 1162.64
#2015-01-29| 1175.39
#2015-01-30| 1157.62
#2015-02-02| 1168.88
#2015-02-03| 1181.21
#2015-02-04| 1182.04
#2015-02-05| 1192.47
#2015-02-06| 1187.58
#2015-02-09| 1185.97
#2015-02-10| 1205.92
#2015-02-11| 1211.29
#2015-02-12| 1231.29
#2015-02-13| 1240.97
#2015-02-16| 1240.93
#2015-02-17| 1241.16
#2015-02-18| 1243.34
#2015-02-19| 1248.20
#2015-02-20| 1255.24
#2015-02-23| 1256.71
#2015-02-24| 1258.98
#2015-02-25| 1249.60
#2015-02-26| 1257.67
#2015-02-27| 1250.40
#2015-03-02| 1262.07
#2015-03-03| 1252.03
#2015-03-04| 1247.46
#2015-03-05| 1245.10
#2015-03-06| 1230.81
#2015-03-09| 1236.23
#2015-03-10| 1209.98
#2015-03-11| 1202.05
#2015-03-12| 1207.30
#2015-03-13| 1201.78
#2015-03-16| 1215.99
#2015-03-17| 1218.47
#2015-03-18| 1234.05
#2015-03-19| 1232.75
#2015-03-20| 1238.63
#2015-03-23| 1239.44
#2015-03-24| 1235.86
#2015-03-25| 1202.35
#2015-03-26| 1202.47
#2015-03-27| 1205.24
#2015-03-30| 1220.21
#2015-03-31| 1208.77
#2015-04-01| 1203.38
#2015-04-02| 1202.47
#2015-04-03| 1202.57
#2015-04-06| 1215.76
#2015-04-07| 1213.78
#2015-04-08| 1216.50
#2015-04-09| 1222.25
#2015-04-10| 1228.54
#2015-04-13| 1225.22
#2015-04-14| 1220.21
#2015-04-15| 1232.01
#2015-04-16| 1229.23
#2015-04-17| 1211.50
#2015-04-20| 1234.16
#2015-04-21| 1233.14
#2015-04-22| 1244.03
#2015-04-23| 1246.76
#2015-04-24| 1259.33
#2015-04-27| 1264.46
#2015-04-28| 1265.30
#2015-04-29| 1258.26
#2015-04-30| 1237.20
#2015-05-01| 1255.25
#2015-05-04| 1255.54
#2015-05-05| 1234.91
#2015-05-06| 1224.64
#2015-05-07| 1232.07
#2015-05-08| 1249.05
#2015-05-11| 1242.86
#2015-05-12| 1235.83
#2015-05-13| 1242.27
#2015-05-14| 1263.23
#2015-05-15| 1259.36
#2015-05-18| 1264.95
#2015-05-19| 1262.12
#2015-05-20| 1262.54
#2015-05-21| 1267.75
#2015-05-22| 1268.19
#2015-05-25| 1268.13
#2015-05-26| 1250.36
#2015-05-27| 1272.46
#2015-05-28| 1270.88
#2015-05-29| 1260.29
#2015-06-01| 1264.33
#2015-06-02| 1260.42
#2015-06-03| 1263.81
#2015-06-04| 1252.43
#2015-06-05| 1249.60
#2015-06-08| 1234.82
#2015-06-09| 1232.28
#2015-06-10| 1251.26
#2015-06-11| 1249.90
#2015-06-12| 1239.92
#2015-06-15| 1232.58
#2015-06-16| 1240.12
#2015-06-17| 1242.95
#2015-06-18| 1252.64
#2015-06-19| 1243.16
#2015-06-22| 1251.18
#2015-06-23| 1251.03
#2015-06-24| 1245.81
#2015-06-25| 1242.14
#2015-06-26| 1229.20
#2015-06-29| 1202.85
#2015-06-30| 1204.55
#2015-07-01| 1211.05
#2015-07-02| 1212.77
#2015-07-03| 1212.74
#2015-07-06| 1206.47
#2015-07-07| 1207.09
#2015-07-08| 1187.52
#2015-07-09| 1182.64
#2015-07-10| 1201.01
#2015-07-13| 1220.54
#2015-07-14| 1226.02
#2015-07-15| 1227.17
#2015-07-16| 1242.02
#2015-07-17| 1265.60
#2015-07-20| 1269.66
#2015-07-21| 1263.74
#2015-07-22| 1241.70
#2015-07-23| 1240.14
#2015-07-24| 1230.31
#2015-07-27| 1219.23
#2015-07-28| 1230.23
#2015-07-29| 1236.37
#2015-07-30| 1238.01
#2015-07-31| 1232.47
#2015-08-03| 1224.12
#2015-08-04| 1214.66
#2015-08-05| 1227.12
#2015-08-06| 1215.26
#2015-08-07| 1214.75
#2015-08-10| 1234.84
#2015-08-11| 1213.60
#2015-08-12| 1220.23
#2015-08-13| 1216.78
#2015-08-14| 1223.60
#2015-08-17| 1231.09
#2015-08-18| 1223.96
#2015-08-19| 1213.44
#2015-08-20| 1181.77
#2015-08-21| 1132.99
#2015-08-24| 1094.17
#2015-08-25| 1082.48
#2015-08-26| 1139.10
#2015-08-27| 1165.78
#2015-08-28| 1168.68
#2015-08-31| 1159.58
#2015-09-01| 1121.38
#2015-09-02| 1151.11
#2015-09-03| 1148.48
#2015-09-04| 1132.13
#2015-09-07| 1132.11
#2015-09-08| 1164.68
#2015-09-09| 1149.86
#2015-09-10| 1162.88
#2015-09-11| 1169.09
#2015-09-14| 1166.74
#2015-09-15| 1181.33
#2015-09-16| 1187.44
#2015-09-17| 1178.50
#2015-09-18| 1163.45
#2015-09-21| 1173.94
#2015-09-22| 1154.97
#2015-09-23| 1156.72
#2015-09-24| 1157.24
#2015-09-25| 1153.64
#2015-09-28| 1128.61
#2015-09-29| 1120.63
#2015-09-30| 1146.31
#2015-10-01| 1145.35
#2015-10-02| 1163.36
#2015-10-05| 1186.24
#2015-10-06| 1189.46
#2015-10-07| 1193.55
#2015-10-08| 1198.02
#2015-10-09| 1206.17
#2015-10-12| 1206.17
#2015-10-13| 1202.21
#2015-10-14| 1201.03
#2015-10-15| 1214.19
#2015-10-16| 1217.66
#2015-10-19| 1220.59
#2015-10-20| 1216.11
#2015-10-21| 1206.80
#2015-10-22| 1233.31
#2015-10-23| 1271.84
#2015-10-26| 1266.10
#2015-10-27| 1258.93
#2015-10-28| 1280.20
#2015-10-29| 1275.82
#2015-10-30| 1266.81
#2015-11-02| 1282.15
#2015-11-03| 1289.49
#2015-11-04| 1289.81
#2015-11-05| 1284.57
#2015-11-06| 1291.39
#2015-11-09| 1278.08
#2015-11-10| 1267.08
#2015-11-11| 1265.98
#2015-11-12| 1254.86
#2015-11-13| 1228.06
#2015-11-16| 1245.05
#2015-11-17| 1244.48
#2015-11-18| 1264.40
#2015-11-19| 1271.40
#2015-11-20| 1281.98
#2015-11-23| 1275.30
#2015-11-24| 1277.09
#2015-11-25| 1272.43
#2015-11-26| 1272.46
#2015-11-27| 1274.34
#2015-11-30| 1275.56
#2015-12-01| 1289.76
#2015-12-02| 1282.07
#2015-12-03| 1263.19
#2015-12-04| 1292.55
#2015-12-07| 1284.82
#2015-12-08| 1281.73
#2015-12-09| 1262.27
#2015-12-10| 1265.06
#2015-12-11| 1239.41
#2015-12-14| 1245.58
#2015-12-15| 1248.49
#2015-12-16| 1265.36
#2015-12-17| 1245.57
#2015-12-18| 1221.01
#2015-12-21| 1232.21
#2015-12-22| 1240.71
#2015-12-23| 1250.94
#2015-12-24| 1249.68
#2015-12-25| 1249.68
#2015-12-28| 1250.45
#2015-12-29| 1267.70
#2015-12-30| 1257.80
#2015-12-31| 1239.74
#2016-01-01| 1239.74
#2016-01-04| 1222.34
#2016-01-05| 1216.06
#2016-01-06| 1200.21
#2016-01-07| 1160.96
#2016-01-08| 1151.80
#2016-01-11| 1158.16
#2016-01-12| 1172.30
#2016-01-13| 1139.34
#2016-01-14| 1162.63
#2016-01-15| 1125.32
#2016-01-18| 1125.10
#2016-01-19| 1122.77
#2016-01-20| 1116.21
#2016-01-21| 1118.72
#2016-01-22| 1151.61
#2016-01-25| 1134.73
#2016-01-26| 1145.38
#2016-01-27| 1115.91
#2016-01-28| 1134.97
#2016-01-29| 1173.28
#2016-02-01| 1175.22
#2016-02-02| 1151.02
#2016-02-03| 1147.44
#2016-02-04| 1149.68
#2016-02-05| 1108.06
#2016-02-08| 1092.34
#2016-02-09| 1087.52
#2016-02-10| 1089.48
#2016-02-11| 1089.19
#2016-02-12| 1101.93
#2016-02-15| 1101.98
#2016-02-16| 1124.39
#2016-02-17| 1151.92
#2016-02-18| 1144.81
#2016-02-19| 1147.26
#2016-02-22| 1163.12
#2016-02-23| 1142.04
#2016-02-24| 1152.34
#2016-02-25| 1167.06
#2016-02-26| 1164.81
#2016-02-29| 1157.73
#2016-03-01| 1193.50
#2016-03-02| 1196.96
#2016-03-03| 1196.55
#2016-03-04| 1199.38
#2016-03-07| 1193.22
#2016-03-08| 1184.97
#2016-03-09| 1197.54
#2016-03-10| 1195.28
#2016-03-11| 1215.69
#2016-03-14| 1216.01
#2016-03-15| 1220.38
#2016-03-16| 1235.26
#2016-03-17| 1239.98
#2016-03-18| 1243.55
#2016-03-21| 1247.22
#2016-03-22| 1249.77
#2016-03-23| 1239.08
#2016-03-24| 1240.46
#2016-03-25| 1240.46
#2016-03-28| 1236.98
#2016-03-29| 1257.81
#2016-03-30| 1266.78
#2016-03-31| 1265.36
#2016-04-01| 1274.99
#2016-04-04| 1269.56
#2016-04-05| 1255.53
#2016-04-06| 1268.61
#2016-04-07| 1250.51
#2016-04-08| 1250.54
#2016-04-11| 1247.68
#2016-04-12| 1254.31
#2016-04-13| 1272.24
#2016-04-14| 1270.22
#2016-04-15| 1263.99
#2016-04-18| 1267.33
#2016-04-19| 1259.53
#2016-04-20| 1262.25
#2016-04-21| 1263.41
#2016-04-22| 1238.34
#2016-04-25| 1237.57
#2016-04-26| 1231.66
#2016-04-27| 1218.53
#2016-04-28| 1201.32
#2016-04-29| 1189.99
#2016-05-02| 1196.95
#2016-05-03| 1186.58
#2016-05-04| 1180.73
#2016-05-05| 1181.19
#2016-05-06| 1188.06
#2016-05-09| 1187.69
#2016-05-10| 1204.37
#2016-05-11| 1196.55
#2016-05-12| 1190.10
#2016-05-13| 1187.47
#2016-05-16| 1205.07
#2016-05-17| 1192.46
#2016-05-18| 1199.09
#2016-05-19| 1193.20
#2016-05-20| 1209.17
#2016-05-23| 1208.18
#2016-05-24| 1233.17
#2016-05-25| 1244.73
#2016-05-26| 1248.45
#2016-05-27| 1255.32
#2016-05-30| 1255.33
#2016-05-31| 1258.23
#2016-06-01| 1254.79
#2016-06-02| 1252.46
#2016-06-03| 1246.45
#2016-06-06| 1250.26
#2016-06-07| 1252.43
#2016-06-08| 1256.53
#2016-06-09| 1255.69
#2016-06-10| 1242.16
#2016-06-13| 1229.06
#2016-06-14| 1230.28
#2016-06-15| 1227.44
#2016-06-16| 1229.09
#2016-06-17| 1217.88
#2016-06-20| 1224.22
#2016-06-21| 1233.40
#2016-06-22| 1228.35
#2016-06-23| 1247.44
#2016-06-24| 1194.20
#2016-06-27| 1164.32
#2016-06-28| 1187.71
#2016-06-29| 1208.31
#2016-06-30| 1224.74
#2016-07-01| 1226.08
#2016-07-04| 1226.26
#2016-07-05| 1215.94
#2016-07-06| 1224.43
#2016-07-07| 1228.06
#2016-07-08| 1248.57
#2016-07-11| 1256.31
#2016-07-12| 1268.99
#2016-07-13| 1267.43
#2016-07-14| 1277.28
#2016-07-15| 1275.22
#2016-07-18| 1285.75
#2016-07-19| 1283.67
#2016-07-20| 1302.58
#2016-07-21| 1294.72
#2016-07-22| 1302.20
#2016-07-25| 1301.03
#2016-07-26| 1306.47
#2016-07-27| 1318.79
#2016-07-28| 1325.13
#2016-07-29| 1329.39
#2016-08-01| 1335.68
#2016-08-02| 1323.00
#2016-08-03| 1329.37
#2016-08-04| 1336.26
#2016-08-05| 1352.16
#2016-08-08| 1353.04
#2016-08-09| 1355.74
#2016-08-10| 1351.26
#2016-08-11| 1356.38
#2016-08-12| 1355.85
#2016-08-15| 1362.61
#2016-08-16| 1356.23
#2016-08-17| 1354.23
#2016-08-18| 1356.26
#2016-08-19| 1358.81
#2016-08-22| 1356.42
#2016-08-23| 1362.43
#2016-08-24| 1354.79
#2016-08-25| 1357.04
#2016-08-26| 1357.99
#2016-08-29| 1362.72
#2016-08-30| 1358.34
#2016-08-31| 1355.84
#2016-09-01| 1361.33
#2016-09-02| 1367.15
#2016-09-05| 1367.22
#2016-09-06| 1373.62
#2016-09-07| 1375.99
#2016-09-08| 1362.14
#2016-09-09| 1330.67
#2016-09-12| 1352.41
#2016-09-13| 1343.75
#2016-09-14| 1353.19
#2016-09-15| 1377.52
#2016-09-16| 1373.29
#2016-09-19| 1369.30
#2016-09-20| 1369.04
#2016-09-21| 1383.69
#2016-09-22| 1392.44
#2016-09-23| 1380.01
#2016-09-26| 1370.31
#2016-09-27| 1386.03
#2016-09-28| 1391.36
#2016-09-29| 1381.96
#2016-09-30| 1388.80
#2016-10-03| 1384.27
#2016-10-04| 1382.93
#2016-10-05| 1388.59
#2016-10-06| 1390.09
#2016-10-07| 1388.38
#2016-10-10| 1398.03
#2016-10-11| 1381.67
#2016-10-12| 1381.44
#2016-10-13| 1372.90
#2016-10-14| 1378.28
#2016-10-17| 1374.90
#2016-10-18| 1384.53
#2016-10-19| 1383.30
#2016-10-20| 1380.98
#2016-10-21| 1388.67
#2016-10-24| 1406.32
#2016-10-25| 1402.23
#2016-10-26| 1393.75
#2016-10-27| 1387.69
#2016-10-28| 1386.93
#2016-10-31| 1387.28
#2016-11-01| 1375.90
#2016-11-02| 1363.27
#2016-11-03| 1350.45
#2016-11-04| 1345.65
#2016-11-07| 1377.77
#2016-11-08| 1384.85
#2016-11-09| 1382.92
#2016-11-10| 1358.94
#2016-11-11| 1366.68
#2016-11-14| 1347.05
#2016-11-15| 1367.33
#2016-11-16| 1379.43
#2016-11-17| 1388.80
#2016-11-18| 1385.23
#2016-11-21| 1399.08
#2016-11-22| 1400.63
#2016-11-23| 1392.82
#2016-11-24| 1392.80
#2016-11-25| 1397.67
#2016-11-28| 1398.44
#2016-11-29| 1400.16
#2016-11-30| 1386.07
#2016-12-01| 1353.78
#2016-12-02| 1358.70
#2016-12-05| 1371.80
#2016-12-06| 1375.78
#2016-12-07| 1400.36
#2016-12-08| 1406.02
#2016-12-09| 1415.46
#2016-12-12| 1409.81
#2016-12-13| 1428.75
#2016-12-14| 1424.96
#2016-12-15| 1429.17
#2016-12-16| 1418.41
#2016-12-19| 1428.00
#2016-12-20| 1431.64
#2016-12-21| 1429.54
#2016-12-22| 1424.06
#2016-12-23| 1424.77
#2016-12-26| 1424.77
#2016-12-27| 1431.45
#2016-12-28| 1418.28
#2016-12-29| 1417.49
#2016-12-30| 1403.19
#2017-01-02| 1403.19
#2017-01-03| 1414.97
#2017-01-04| 1420.44
#2017-01-05| 1423.99
#2017-01-06| 1437.35
#2017-01-09| 1441.79
#2017-01-10| 1441.36
#2017-01-11| 1451.66
#2017-01-12| 1446.75
#2017-01-13| 1451.00
#2017-01-16| 1450.99
#2017-01-17| 1444.67
#2017-01-18| 1448.53
#2017-01-19| 1444.03
#2017-01-20| 1451.05
#2017-01-23| 1452.31
#2017-01-24| 1467.95
#2017-01-25| 1485.04
#2017-01-26| 1482.64
#2017-01-27| 1487.58
#2017-01-30| 1473.69
#2017-01-31| 1467.16
#2017-02-01| 1481.11
#2017-02-02| 1482.04
#2017-02-03| 1491.50
#2017-02-06| 1494.53
#2017-02-07| 1501.43
#2017-02-08| 1503.92
#2017-02-09| 1508.90
#2017-02-10| 1509.74
#2017-02-13| 1519.81
#2017-02-14| 1525.56
#2017-02-15| 1531.17
#2017-02-16| 1534.65
#2017-02-17| 1539.19
#2017-02-20| 1539.21
#2017-02-21| 1547.32
#2017-02-22| 1549.97
#2017-02-23| 1547.10
#2017-02-24| 1548.66
#2017-02-27| 1548.32
#2017-02-28| 1540.83
#2017-03-01| 1561.95
#2017-03-02| 1550.17
#2017-03-03| 1552.40
#2017-03-06| 1549.28
#2017-03-07| 1551.23
#2017-03-08| 1553.06
#2017-03-09| 1552.21
#2017-03-10| 1560.09
#2017-03-13| 1562.01
#2017-03-14| 1558.73
#2017-03-15| 1568.01
#2017-03-16| 1573.42
#2017-03-17| 1573.18
#2017-03-20| 1576.57
#2017-03-21| 1552.06
#2017-03-22| 1564.19
#2017-03-23| 1559.73
#2017-03-24| 1560.47
#2017-03-27| 1562.98
#2017-03-28| 1574.25
#2017-03-29| 1578.82
#2017-03-30| 1580.74
#2017-03-31| 1580.14
#2017-04-03| 1578.01
#2017-04-04| 1578.72
#2017-04-05| 1572.20
#2017-04-06| 1571.31
#2017-04-07| 1570.13
#2017-04-10| 1567.68
#2017-04-11| 1560.82
#2017-04-12| 1555.27
#2017-04-13| 1548.39
#2017-04-14| 1548.39
#2017-04-17| 1563.27
#2017-04-18| 1562.44
#2017-04-19| 1561.03
#2017-04-20| 1574.66
#2017-04-21| 1574.29
#2017-04-24| 1595.95
#2017-04-25| 1605.86
#2017-04-26| 1601.39
#2017-04-27| 1611.14
#2017-04-28| 1617.67
#2017-05-01| 1634.49
#2017-05-02| 1637.80
#2017-05-03| 1637.56
#2017-05-04| 1637.38
#2017-05-05| 1643.96
#2017-05-08| 1652.88
#2017-05-09| 1654.81
#2017-05-10| 1658.89
#2017-05-11| 1656.80
#2017-05-12| 1661.35
#2017-05-15| 1670.34
#2017-05-16| 1680.34
#2017-05-17| 1631.24
#2017-05-18| 1641.01
#2017-05-19| 1650.14
#2017-05-22| 1665.32
#2017-05-23| 1666.31
#2017-05-24| 1672.52
#2017-05-25| 1685.65
#2017-05-26| 1687.19
#2017-05-29| 1687.23
#2017-05-30| 1692.31
#2017-05-31| 1684.97
#2017-06-01| 1692.03
#2017-06-02| 1708.44
#2017-06-05| 1708.99
#2017-06-06| 1706.20
#2017-06-07| 1710.00
#2017-06-08| 1717.65
#2017-06-09| 1667.37
#2017-06-12| 1653.52
#2017-06-13| 1667.40
#2017-06-14| 1656.98
#2017-06-15| 1648.52
#2017-06-16| 1644.98
#2017-06-19| 1673.89
#2017-06-20| 1659.72
#2017-06-21| 1671.64
#2017-06-22| 1675.53
#2017-06-23| 1687.13
#2017-06-26| 1676.72
#2017-06-27| 1646.56
#2017-06-28| 1667.72
#2017-06-29| 1637.49
#2017-06-30| 1635.52
#2017-07-03| 1621.07
#2017-07-04| 1620.92
#2017-07-05| 1638.11
#2017-07-06| 1623.33
#2017-07-07| 1643.95
#2017-07-10| 1657.07
#2017-07-11| 1664.31
#2017-07-12| 1684.69
#2017-07-13| 1690.52
#2017-07-14| 1706.05
#2017-07-17| 1707.03
#2017-07-18| 1715.38
#2017-07-19| 1725.26
#2017-07-20| 1725.82
#2017-07-21| 1721.91
#2017-07-24| 1726.94
#2017-07-25| 1723.87
#2017-07-26| 1724.50
#2017-07-27| 1707.11
#2017-07-28| 1706.19
#2017-07-31| 1695.14
#2017-08-01| 1703.28
#2017-08-02| 1711.05
#2017-08-03| 1705.95
#2017-08-04| 1711.73
#2017-08-07| 1721.60
#2017-08-08| 1720.84
#2017-08-09| 1720.40
#2017-08-10| 1682.64
#2017-08-11| 1696.74
#2017-08-14| 1723.58
#2017-08-15| 1726.52
#2017-08-16| 1730.76
#2017-08-17| 1696.73
#2017-08-18| 1694.99
#2017-08-21| 1693.11
#2017-08-22| 1717.54
#2017-08-23| 1715.47
#2017-08-24| 1713.67
#2017-08-25| 1713.00
#2017-08-28| 1717.80
#2017-08-29| 1725.48
#2017-08-30| 1741.14
#2017-08-31| 1755.41
#2017-09-01| 1755.35
#2017-09-04| 1755.31
#2017-09-05| 1738.93
#2017-09-06| 1741.64
#2017-09-07| 1747.78
#2017-09-08| 1730.98
#2017-09-11| 1755.31
#2017-09-12| 1758.02
#2017-09-13| 1757.09
#2017-09-14| 1749.13
#2017-09-15| 1754.34
#2017-09-18| 1753.38
#2017-09-19| 1759.32
#2017-09-20| 1750.20
#2017-09-21| 1739.04
#2017-09-22| 1739.82
#2017-09-25| 1715.95
#2017-09-26| 1724.42
#2017-09-27| 1745.67
#2017-09-28| 1747.53
#2017-09-29| 1761.41
#2017-10-02| 1764.22
#2017-10-03| 1768.06
#2017-10-04| 1765.61
#2017-10-05| 1783.76
#2017-10-06| 1789.48
#2017-10-09| 1793.82
#2017-10-10| 1793.92
#2017-10-11| 1802.16
#2017-10-12| 1802.54
#2017-10-13| 1813.32
#2017-10-16| 1822.01
#2017-10-17| 1824.31
#2017-10-18| 1830.45
#2017-10-19| 1823.20
#2017-10-20| 1834.55
#2017-10-23| 1826.74
#2017-10-24| 1832.95
#2017-10-25| 1822.80
#2017-10-26| 1831.33
#2017-10-27| 1888.70
#2017-10-30| 1896.07
#2017-10-31| 1903.86
#2017-11-01| 1904.63
#2017-11-02| 1907.56
#2017-11-03| 1924.50
#2017-11-06| 1931.81
#2017-11-07| 1935.28
#2017-11-08| 1943.63
#2017-11-09| 1927.17
#2017-11-10| 1926.94
#2017-11-13| 1926.36
#2017-11-14| 1921.01
#2017-11-15| 1906.09
#2017-11-16| 1930.10
#2017-11-17| 1919.97
#2017-11-20| 1926.46
#2017-11-21| 1950.65
#2017-11-22| 1947.41
#2017-11-23| 1947.40
#2017-11-24| 1956.27
#2017-11-27| 1954.74
#2017-11-28| 1959.03
#2017-11-29| 1908.70
#2017-11-30| 1923.13
#2017-12-01| 1914.13
#2017-12-04| 1878.89
#2017-12-05| 1881.36
#2017-12-06| 1893.65
#2017-12-07| 1905.47
#2017-12-08| 1914.23
#2017-12-11| 1931.96
#2017-12-12| 1923.72
#2017-12-13| 1925.22
#2017-12-14| 1924.13
#2017-12-15| 1946.97
#2017-12-18| 1966.76
#2017-12-19| 1957.36
#2017-12-20| 1955.92
#2017-12-21| 1949.65
#2017-12-22| 1947.83
#2017-12-25| 1947.83
#2017-12-26| 1932.67
#2017-12-27| 1935.38
#2017-12-28| 1937.36
#2017-12-29| 1924.92
#2018-01-01| 1924.92
#2018-01-02| 1954.46
#2018-01-03| 1974.54
#2018-01-04| 1984.49
#2018-01-05| 2004.59
#2018-01-08| 2012.28
#2018-01-09| 2006.84
#2018-01-10| 2001.68
#2018-01-11| 2011.94
#2018-01-12| 2024.04
#2018-01-15| 2024.29
#2018-01-16| 2014.92
#2018-01-17| 2047.13
#2018-01-18| 2049.36
#2018-01-19| 2052.27
#2018-01-22| 2070.33
#2018-01-23| 2086.35
#2018-01-24| 2065.89
#2018-01-25| 2059.23
#2018-01-26| 2095.06
#2018-01-29| 2077.69
#2018-01-30| 2055.71
#2018-01-31| 2067.81
#2018-02-01| 2068.63
#2018-02-02| 2006.89
#2018-02-05| 1925.71
#2018-02-06| 1979.95
#2018-02-07| 1952.46
#2018-02-08| 1872.36
#2018-02-09| 1918.71
#2018-02-12| 1952.98
#2018-02-13| 1959.70
#2018-02-14| 2000.75
#2018-02-15| 2040.51
#2018-02-16| 2034.53
#2018-02-19| 2034.48
#2018-02-20| 2041.08
#2018-02-21| 2030.54
#2018-02-22| 2031.01
#2018-02-23| 2074.93
#2018-02-26| 2109.62
#2018-02-27| 2090.41
#2018-02-28| 2076.98
#2018-03-01| 2043.49
#2018-03-02| 2064.87
#2018-03-05| 2085.89
#2018-03-06| 2094.13
#2018-03-07| 2107.39
#2018-03-08| 2116.20
#2018-03-09| 2158.59
#2018-03-12| 2166.11
#2018-03-13| 2136.86
#2018-03-14| 2137.41
#2018-03-15| 2136.41
#2018-03-16| 2135.73
#2018-03-19| 2088.78
#2018-03-20| 2085.78
#2018-03-21| 2075.09
#2018-03-22| 2021.58
#2018-03-23| 1966.53
#2018-03-26| 2048.19
#2018-03-27| 1974.30
#2018-03-28| 1955.66
#2018-03-29| 1998.04
#2018-03-30| 1998.04
#2018-04-02| 1946.08
#2018-04-03| 1966.29
#2018-04-04| 1996.06
#2018-04-05| 2001.51
#2018-04-06| 1953.57
#2018-04-09| 1968.04
#2018-04-10| 2017.76
#2018-04-11| 2009.92
#2018-04-12| 2036.59
#2018-04-13| 2028.41
#2018-04-16| 2043.10
#2018-04-17| 2086.55
#2018-04-18| 2078.84
#2018-04-19| 2053.16
#2018-04-20| 2020.20
#2018-04-23| 2012.15
#2018-04-24| 1972.22
#2018-04-25| 1970.01
#2018-04-26| 2012.64
#2018-04-27| 2006.92
#2018-04-30| 1994.39
#2018-05-01| 2022.41
#2018-05-02| 2022.40
#2018-05-03| 2026.82
#2018-05-04| 2068.70
#2018-05-07| 2086.80
#2018-05-08| 2093.41
#2018-05-09| 2123.32
#2018-05-10| 2150.24
#2018-05-11| 2143.29
#2018-05-14| 2143.00
#2018-05-15| 2121.22
#2018-05-16| 2131.13
#2018-05-17| 2119.51
#2018-05-18| 2109.01
#2018-05-21| 2127.95
#2018-05-22| 2122.07
#2018-05-23| 2141.37
#2018-05-24| 2139.54
#2018-05-25| 2140.54
#2018-05-28| 2140.35
#2018-05-29| 2128.23
#2018-05-30| 2143.53
#2018-05-31| 2144.74
#2018-06-01| 2188.11
#2018-06-04| 2204.92
#2018-06-05| 2214.59
#2018-06-06| 2222.43
#2018-06-07| 2197.72
#2018-06-08| 2196.94
#2018-06-11| 2198.22
#2018-06-12| 2210.65
#2018-06-13| 2205.39
#2018-06-14| 2220.42
#2018-06-15| 2209.13
#2018-06-18| 2214.71
#2018-06-19| 2198.19
#2018-06-20| 2206.14
#2018-06-21| 2187.19
#2018-06-22| 2176.09
#2018-06-25| 2126.51
#2018-06-26| 2137.31
#2018-06-27| 2105.98
#2018-06-28| 2126.24
#2018-06-29| 2126.13
#2018-07-02| 2150.53
#2018-07-03| 2120.16
#2018-07-04| 2120.14
#2018-07-05| 2152.28
#2018-07-06| 2181.64
#2018-07-09| 2200.21
#2018-07-10| 2204.62
#2018-07-11| 2189.35
#2018-07-12| 2230.08
#2018-07-13| 2230.20
#2018-07-16| 2224.33
#2018-07-17| 2242.77
#2018-07-18| 2239.02
#2018-07-19| 2234.12
#2018-07-20| 2235.22
#2018-07-23| 2247.96
#2018-07-24| 2257.03
#2018-07-25| 2289.49
#2018-07-26| 2254.07
#2018-07-27| 2208.04
#2018-07-30| 2170.88
#2018-07-31| 2179.38
#2018-08-01| 2202.40
#2018-08-02| 2236.53
#2018-08-03| 2243.43
#2018-08-06| 2260.16
#2018-08-07| 2266.34
#2018-08-08| 2273.16
#2018-08-09| 2273.17
#2018-08-10| 2253.02
#2018-08-13| 2249.07
#2018-08-14| 2262.61
#2018-08-15| 2238.92
#2018-08-16| 2242.84
#2018-08-17| 2246.58
#2018-08-20| 2242.55
#2018-08-21| 2246.09
#2018-08-22| 2256.45
#2018-08-23| 2260.82
#2018-08-24| 2286.89
#2018-08-27| 2310.46
#2018-08-28| 2316.37
#2018-08-29| 2339.17
#2018-08-30| 2334.61
#2018-08-31| 2337.62
#2018-09-03| 2337.57
#2018-09-04| 2328.84
#2018-09-05| 2294.23
#2018-09-06| 2270.27
#2018-09-07| 2263.18
#2018-09-10| 2269.77
#2018-09-11| 2287.91
#2018-09-12| 2273.22
#2018-09-13| 2300.54
#2018-09-14| 2301.77
#2018-09-17| 2265.84
#2018-09-18| 2279.09
#2018-09-19| 2275.69
#2018-09-20| 2302.15
#2018-09-21| 2290.53
#2018-09-24| 2304.40
#2018-09-25| 2307.69
#2018-09-26| 2299.93
#2018-09-27| 2318.41
#2018-09-28| 2323.20
#2018-10-01| 2328.38
#2018-10-02| 2325.09
#2018-10-03| 2336.99
#2018-10-04| 2291.96
#2018-10-05| 2263.48
#2018-10-08| 2239.80
#2018-10-09| 2243.61
#2018-10-10| 2138.61
#2018-10-11| 2120.13
#2018-10-12| 2179.85
#2018-10-15| 2149.23
#2018-10-16| 2214.82
#2018-10-17| 2204.54
#2018-10-18| 2155.87
#2018-10-19| 2149.99
#2018-10-22| 2168.12
#2018-10-23| 2162.68
#2018-10-24| 2059.36
#2018-10-25| 2127.68
#2018-10-26| 2085.15
#2018-10-29| 2041.07
#2018-10-30| 2074.62
#2018-10-31| 2128.34
#2018-11-01| 2150.88
#2018-11-02| 2109.21
#2018-11-05| 2096.17
#2018-11-06| 2111.02
#2018-11-07| 2171.04
#2018-11-08| 2158.41
#2018-11-09| 2119.53
#2018-11-12| 2046.22
#2018-11-13| 2049.77
#2018-11-14| 2031.45
#2018-11-15| 2077.78
#2018-11-16| 2072.11
#2018-11-19| 1987.43
#2018-11-20| 1956.02
#2018-11-21| 1973.52
#2018-11-22| 1973.71
#2018-11-23| 1956.16
#2018-11-26| 2001.30
#2018-11-27| 2000.12
#2018-11-28| 2066.75
#2018-11-29| 2057.49
#2018-11-30| 2077.26
#2018-12-03| 2115.02
#2018-12-04| 2032.58
#2018-12-05| 2032.54
#2018-12-06| 2042.66
#2018-12-07| 1972.41
#2018-12-10| 2001.59
#2018-12-11| 2006.82
#2018-12-12| 2027.28
#2018-12-13| 2030.65
#2018-12-14| 1983.84
#2018-12-17| 1936.27
#2018-12-18| 1959.00
#2018-12-19| 1915.30
#2018-12-20| 1882.33
#2018-12-21| 1821.15
#2018-12-24| 1777.11
#2018-12-25| 1777.11
#2018-12-26| 1888.42
#2018-12-27| 1900.31
#2018-12-28| 1896.03
#2018-12-31| 1908.04
#2019-01-01| 1908.04
#2019-01-02| 1914.31
#2019-01-03| 1823.98
#2019-01-04| 1908.04
#2019-01-07| 1922.95
#2019-01-08| 1943.75
#2019-01-09| 1964.00
#2019-01-10| 1969.71
#2019-01-11| 1964.91
#2019-01-14| 1946.70
#2019-01-15| 1984.79
#2019-01-16| 1984.69
#2019-01-17| 1999.72
#2019-01-18| 2028.81
#2019-01-21| 2028.59
#2019-01-22| 1987.25
#2019-01-23| 1993.66
#2019-01-24| 2010.97
#2019-01-25| 2044.26
#2019-01-28| 2015.21
#2019-01-29| 1991.49
#2019-01-30| 2055.15
#2019-01-31| 2082.12
#2019-02-01| 2086.07
#2019-02-04| 2123.96
#2019-02-05| 2144.22
#2019-02-06| 2142.62
#2019-02-07| 2108.98
#2019-02-08| 2118.79
#2019-02-11| 2117.24
#2019-02-12| 2147.64
#2019-02-13| 2146.20
#2019-02-14| 2152.30
#2019-02-15| 2159.78
#2019-02-18| 2159.84
#2019-02-19| 2162.87
#2019-02-20| 2163.16
#2019-02-21| 2157.95
#2019-02-22| 2185.86
#2019-02-25| 2198.37
#2019-02-26| 2200.87
#2019-02-27| 2198.44
#2019-02-28| 2189.88
#2019-03-01| 2206.35
#2019-03-04| 2204.80
#2019-03-05| 2206.78
#2019-03-06| 2195.94
#2019-03-07| 2173.37
#2019-03-08| 2173.40
#2019-03-11| 2223.06
#2019-03-12| 2237.16
#2019-03-13| 2250.09
#2019-03-14| 2248.67
#2019-03-15| 2264.92
#2019-03-18| 2269.22
#2019-03-19| 2278.74
#2019-03-20| 2285.16
#2019-03-21| 2335.73
#2019-03-22| 2279.35
#2019-03-25| 2269.80
#2019-03-26| 2276.40
#2019-03-27| 2258.69
#2019-03-28| 2261.73
#2019-03-29| 2283.64
#2019-04-01| 2316.51
#2019-04-02| 2330.68
#2019-04-03| 2349.03
#2019-04-04| 2343.85
#2019-04-05| 2350.57
#2019-04-08| 2357.82
#2019-04-09| 2350.44
#2019-04-10| 2368.14
#2019-04-11| 2367.55
#2019-04-12| 2383.06
#2019-04-15| 2383.52
#2019-04-16| 2393.97
#2019-04-17| 2405.43
#2019-04-18| 2411.91
#2019-04-19| 2411.91
#2019-04-22| 2425.13
#2019-04-23| 2457.23
#2019-04-24| 2452.96
#2019-04-25| 2465.92
#2019-04-26| 2459.07
#2019-04-29| 2466.28
#2019-04-30| 2439.49
#2019-05-01| 2433.29
#2019-05-02| 2421.85
#2019-05-03| 2451.46
#2019-05-06| 2433.64
#2019-05-07| 2381.07
#2019-05-08| 2375.37
#2019-05-09| 2359.75
#2019-05-10| 2362.56
#2019-05-13| 2269.70
#2019-05-14| 2296.14
#2019-05-15| 2331.87
#2019-05-16| 2354.27
#2019-05-17| 2330.88
#2019-05-20| 2283.31
#2019-05-21| 2313.08
#2019-05-22| 2300.84
#2019-05-23| 2261.04
#2019-05-24| 2258.45
#2019-05-27| 2258.58
#2019-05-28| 2252.92
#2019-05-29| 2234.22
#2019-05-30| 2246.22
#2019-05-31| 2205.92
#2019-06-03| 2144.97
#2019-06-04| 2211.58
#2019-06-05| 2231.42
#2019-06-06| 2253.02
#2019-06-07| 2297.28
#2019-06-10| 2324.40
#2019-06-11| 2327.50
#2019-06-12| 2311.13
#2019-06-13| 2323.62
#2019-06-14| 2306.80
#2019-06-17| 2320.80
#2019-06-18| 2362.13
#2019-06-19| 2369.04
#2019-06-20| 2397.98
#2019-06-21| 2393.48
#2019-06-24| 2393.78
#2019-06-25| 2344.24
#2019-06-26| 2365.94
#2019-06-27| 2375.16
#2019-06-28| 2378.54
#2019-07-01| 2412.71
#2019-07-02| 2423.30
#2019-07-03| 2441.25
#2019-07-04| 2441.23
#2019-07-05| 2439.96
#2019-07-08| 2419.59
#2019-07-09| 2432.24
#2019-07-10| 2455.97
#2019-07-11| 2460.65
#2019-07-12| 2481.77
#2019-07-15| 2489.75
#2019-07-16| 2471.77
#2019-07-17| 2463.90
#2019-07-18| 2477.22
#2019-07-19| 2458.85
#2019-07-22| 2491.22
#2019-07-23| 2503.90
#2019-07-24| 2527.40
#2019-07-25| 2505.66
#2019-07-26| 2544.52
#2019-07-29| 2536.80
#2019-07-30| 2521.45
#2019-07-31| 2489.02
#2019-08-01| 2472.32
#2019-08-02| 2428.19
#2019-08-05| 2331.40
#2019-08-06| 2364.40
#2019-08-07| 2373.87
#2019-08-08| 2434.31
#2019-08-09| 2403.41
#2019-08-12| 2374.78
#2019-08-13| 2431.85
#2019-08-14| 2354.89
#2019-08-15| 2346.76
#2019-08-16| 2387.33
#2019-08-19| 2424.58
#2019-08-20| 2408.18
#2019-08-21| 2434.07
#2019-08-22| 2426.37
#2019-08-23| 2347.95
#2019-08-26| 2380.01
#2019-08-27| 2375.30
#2019-08-28| 2376.08
#2019-08-29| 2420.04
#2019-08-30| 2419.22
#2019-09-02| 2419.18
#2019-09-03| 2385.55
#2019-09-04| 2426.05
#2019-09-05| 2477.94
#2019-09-06| 2469.49
#2019-09-09| 2461.76
#2019-09-10| 2459.86
#2019-09-11| 2491.80
#2019-09-12| 2497.82
#2019-09-13| 2483.15
#2019-09-16| 2478.70
#2019-09-17| 2487.48
#2019-09-18| 2493.19
#2019-09-19| 2501.24
#2019-09-20| 2479.25
#2019-09-23| 2481.32
#2019-09-24| 2445.73
#2019-09-25| 2481.08
#2019-09-26| 2476.25
#2019-09-27| 2441.98
#2019-09-30| 2465.28
#2019-10-01| 2438.80
#2019-10-02| 2394.24
#2019-10-03| 2427.72
#2019-10-04| 2467.24
#2019-10-07| 2460.87
#2019-10-08| 2416.91
#2019-10-09| 2450.05
#2019-10-10| 2464.16
#2019-10-11| 2502.39
#2019-10-14| 2498.30
#2019-10-15| 2531.36
#2019-10-16| 2511.11
#2019-10-17| 2509.11
#2019-10-18| 2482.36
#2019-10-21| 2509.50
#2019-10-22| 2481.12
#2019-10-23| 2490.18
#2019-10-24| 2514.99
#2019-10-25| 2543.82
#2019-10-28| 2578.42
#2019-10-29| 2550.24
#2019-10-30| 2563.06
#2019-10-31| 2563.06
#2019-11-01| 2593.57
#2019-11-04| 2615.07
#2019-11-05| 2615.93
#2019-11-06| 2611.30
#2019-11-07| 2627.30
#2019-11-08| 2642.81
#2019-11-11| 2638.89
#2019-11-12| 2651.28
#2019-11-13| 2655.11
#2019-11-14| 2651.19
#2019-11-15| 2680.99
#2019-11-18| 2686.46
#2019-11-19| 2689.43
#2019-11-20| 2671.97
#2019-11-21| 2663.15
#2019-11-22| 2662.84
#2019-11-25| 2698.28
#2019-11-26| 2696.99
#2019-11-27| 2710.26
#2019-11-28| 2710.24
#2019-11-29| 2698.36
#2019-12-02| 2661.32
#2019-12-03| 2642.45
#2019-12-04| 2656.95
#2019-12-05| 2666.50
#2019-12-06| 2696.88
#2019-12-09| 2686.41
#2019-12-10| 2687.00
#2019-12-11| 2704.12
#2019-12-12| 2723.25
#2019-12-13| 2731.96
#2019-12-16| 2761.38
#2019-12-17| 2756.22
#2019-12-18| 2759.89
#2019-12-19| 2780.57
#2019-12-20| 2793.84
#2019-12-23| 2803.65
#2019-12-24| 2801.48
#2019-12-25| 2801.48
#2019-12-26| 2826.83
#2019-12-27| 2823.99
#2019-12-30| 2803.79
#2019-12-31| 2813.73
#2020-01-01| 2813.73
#2020-01-02| 2869.56
#2020-01-03| 2842.86
#2020-01-06| 2864.14
#2020-01-07| 2864.69
#2020-01-08| 2892.12
#2020-01-09| 2926.58
#2020-01-10| 2923.20
#2020-01-13| 2962.80
#2020-01-14| 2943.14
#2020-01-15| 2944.65
#2020-01-16| 2982.39
#2020-01-17| 3003.67
#2020-01-20| 3003.71
#2020-01-21| 3000.48
#2020-01-22| 3008.91
#2020-01-23| 3021.04
#2020-01-24| 3004.43
#2020-01-27| 2933.77
#2020-01-28| 2988.53
#2020-01-29| 3001.36
#2020-01-30| 3008.23
#2020-01-31| 2932.89
#2020-02-03| 2976.45
#2020-02-04| 3039.70
#2020-02-05| 3053.25
#2020-02-06| 3087.87
#2020-02-07| 3067.09
#2020-02-10| 3109.83
#2020-02-11| 3097.11
#2020-02-12| 3131.22
#2020-02-13| 3121.13
#2020-02-14| 3132.79
#2020-02-17| 3132.82
#2020-02-18| 3126.90
#2020-02-19| 3154.63
#2020-02-20| 3122.26
#2020-02-21| 3048.63
#2020-02-24| 2919.72
#2020-02-25| 2841.17
#2020-02-26| 2857.15
#2020-02-27| 2703.57
#2020-02-28| 2730.51
#2020-03-02| 2867.50
#2020-03-03| 2759.44
#2020-03-04| 2870.68
#2020-03-05| 2777.07
#2020-03-06| 2718.00
#2020-03-09| 2519.64
#2020-03-10| 2671.65
#2020-03-11| 2544.83
#2020-03-12| 2295.89
#2020-03-13| 2557.66
#2020-03-16| 2210.35
#2020-03-17| 2355.21
#2020-03-18| 2264.11
#2020-03-19| 2301.96
#2020-03-20| 2212.48
#2020-03-23| 2205.54
#2020-03-24| 2406.53
#2020-03-25| 2375.54
#2020-03-26| 2523.80
#2020-03-27| 2414.73
#2020-03-30| 2517.56
#2020-03-31| 2489.22
#2020-04-01| 2375.48
#2020-04-02| 2417.77
#2020-04-03| 2376.23
#2020-04-06| 2570.60
#2020-04-07| 2553.27
#2020-04-08| 2620.07
#2020-04-09| 2620.80
#2020-04-10| 2620.80
#2020-04-13| 2636.40
#2020-04-14| 2750.34
#2020-04-15| 2710.87
#2020-04-16| 2748.19
#2020-04-17| 2774.60
#2020-04-20| 2735.87
#2020-04-21| 2620.45
#2020-04-22| 2724.63
#2020-04-23| 2713.83
#2020-04-24| 2765.75
#2020-04-27| 2778.53
#2020-04-28| 2726.16
#2020-04-29| 2852.57
#2020-04-30| 2859.18
#2020-05-01| 2779.40
#2020-05-04| 2820.01
#2020-05-05| 2860.54
#2020-05-06| 2879.50
#2020-05-07| 2919.42
#2020-05-08| 2963.33
#2020-05-11| 2993.16
#2020-05-12| 2932.79
#2020-05-13| 2878.08
#2020-05-14| 2908.43
#2020-05-15| 2925.40
#2020-05-18| 2981.19
#2020-05-19| 2976.55
#2020-05-20| 3048.43
#2020-05-21| 3018.15
#2020-05-22| 3037.66
#2020-05-25| 3037.99
#2020-05-26| 3027.21
#2020-05-27| 3038.01
#2020-05-28| 3027.13
#2020-05-29| 3066.44
#2020-06-01| 3078.12
#2020-06-02| 3101.94
#2020-06-03| 3119.54
#2020-06-04| 3087.44
#2020-06-05| 3155.81
#2020-06-08| 3177.42
#2020-06-09| 3200.51
#2020-06-10| 3250.07
#2020-06-11| 3071.93
#2020-06-12| 3108.74
#2020-06-15| 3143.39
#2020-06-16| 3207.74
#2020-06-17| 3211.99
#2020-06-18| 3221.49
#2020-06-19| 3209.73
#2020-06-22| 3266.22
#2020-06-23| 3287.52
#2020-06-24| 3217.14
#2020-06-25| 3252.00
#2020-06-26| 3162.63
#2020-06-29| 3203.91
#2020-06-30| 3265.75
#2020-07-01| 3284.87
#2020-07-02| 3301.11
#2020-07-03| 3301.13
#2020-07-06| 3368.68
#2020-07-07| 3341.27
#2020-07-08| 3400.65
#2020-07-09| 3424.60
#2020-07-10| 3429.27
#2020-07-13| 3348.98
#2020-07-14| 3380.55
#2020-07-15| 3387.98
#2020-07-16| 3357.28
#2020-07-17| 3368.59
#2020-07-20| 3463.86
#2020-07-21| 3427.71
#2020-07-22| 3446.45
#2020-07-23| 3345.72
#2020-07-24| 3308.71
#2020-07-27| 3362.16
#2020-07-28| 3315.87
#2020-07-29| 3369.10
#2020-07-30| 3391.45
#2020-07-31| 3477.10
#2020-08-03| 3550.77
#2020-08-04| 3551.13
#2020-08-05| 3555.62
#2020-08-06| 3619.08
#2020-08-07| 3566.96
#2020-08-10| 3554.76
#2020-08-11| 3485.63
#2020-08-12| 3568.34
#2020-08-13| 3575.61
#2020-08-14| 3569.70
#2020-08-17| 3589.60
#2020-08-18| 3617.24
#2020-08-19| 3607.25
#2020-08-20| 3666.93
#2020-08-21| 3704.65
#2020-08-24| 3732.31
#2020-08-25| 3759.40
#2020-08-26| 3864.60
#2020-08-27| 3846.09
#2020-08-28| 3877.12
#2020-08-31| 3896.79
#2020-09-01| 3977.68
#2020-09-02| 4024.45
#2020-09-03| 3784.96
#2020-09-04| 3723.73
#2020-09-07| 3723.79
#2020-09-08| 3550.52
#2020-09-09| 3656.33
#2020-09-10| 3577.10
#2020-09-11| 3551.10
#2020-09-14| 3606.50
#2020-09-15| 3650.27
#2020-09-16| 3583.99
#2020-09-17| 3540.69
#2020-09-18| 3481.38
#2020-09-21| 3512.39
#2020-09-22| 3578.57
#2020-09-23| 3467.96
#2020-09-24| 3488.94
#2020-09-25| 3577.13
#2020-09-28| 3633.86
#2020-09-29| 3630.87
#2020-09-30| 3658.70
#2020-10-01| 3707.77
#2020-10-02| 3613.63
#2020-10-05| 3698.95
#2020-10-06| 3638.02
#2020-10-07| 3699.76
#2020-10-08| 3722.11
#2020-10-09| 3780.08
#2020-10-12| 3899.79
#2020-10-13| 3886.76
#2020-10-14| 3863.65
#2020-10-15| 3845.83
#2020-10-16| 3836.68
#2020-10-19| 3770.55
#2020-10-20| 3786.06
#2020-10-21| 3790.62
#2020-10-22| 3784.28
#2020-10-23| 3797.72
#2020-10-26| 3719.14
#2020-10-27| 3753.03
#2020-10-28| 3586.62
#2020-10-29| 3668.06
#2020-10-30| 3578.34
#2020-11-02| 3578.22
#2020-11-03| 3644.84
#2020-11-04| 3816.44
#2020-11-05| 3928.50
#2020-11-06| 3938.67
#2020-11-09| 3847.89
#2020-11-10| 3765.40
#2020-11-11| 3861.71
#2020-11-12| 3840.47
#2020-11-13| 3863.61
#2020-11-16| 3892.50
#2020-11-17| 3874.28
#2020-11-18| 3836.87
#2020-11-19| 3877.61
#2020-11-20| 3846.64
#2020-11-23| 3828.01
#2020-11-24| 3876.20
#2020-11-25| 3890.12
#2020-11-26| 3890.84
#2020-11-27| 3925.45
#2020-11-30| 3944.14
#2020-12-01| 3999.92
#2020-12-02| 4006.48
#2020-12-03| 4001.91
#2020-12-04| 4025.23
#2020-12-07| 4043.09
#2020-12-08| 4058.58
#2020-12-09| 3971.13
#2020-12-10| 3987.35
#2020-12-11| 3981.78
#2020-12-14| 3988.84
#2020-12-15| 4049.15
#2020-12-16| 4077.86
#2020-12-17| 4097.71
#2020-12-18| 4081.17
#2020-12-21| 4095.18
#2020-12-22| 4132.34
#2020-12-23| 4099.41
#2020-12-24| 4118.32
#2020-12-25| 4118.32
#2020-12-28| 4162.68
#2020-12-29| 4135.93
#2020-12-30| 4120.21
#2020-12-31| 4125.20
#2021-01-01| 4125.20
#2021-01-04| 4053.99
#2021-01-05| 4090.84
#2021-01-06| 4007.67
#2021-01-07| 4130.39
#2021-01-08| 4160.10
#2021-01-11| 4111.23
#2021-01-12| 4098.72
#2021-01-13| 4119.33
#2021-01-14| 4090.88
#2021-01-15| 4061.05
#2021-01-18| 4062.04
#2021-01-19| 4134.00
#2021-01-20| 4237.90
#2021-01-21| 4292.40
#2021-01-22| 4291.55
#2021-01-25| 4328.85
#2021-01-26| 4328.05
#2021-01-27| 4225.85
#2021-01-28| 4247.39
#2021-01-29| 4152.71
#2021-02-01| 4261.13
#2021-02-02| 4321.89
#2021-02-03| 4345.72
#2021-02-04| 4387.39
#2021-02-05| 4402.11
#2021-02-08| 4434.92
#2021-02-09| 4437.32
#2021-02-10| 4444.78
#2021-02-11| 4479.96
#2021-02-12| 4498.62
#2021-02-15| 4499.03
#2021-02-16| 4493.76
#2021-02-17| 4452.95
#2021-02-18| 4427.14
#2021-02-19| 4426.83
#2021-02-22| 4309.49
#2021-02-23| 4298.56
#2021-02-24| 4340.07
#2021-02-25| 4179.49
#2021-02-26| 4215.14
#2021-03-01| 4346.80
#2021-03-02| 4268.42
#2021-03-03| 4146.33
#2021-03-04| 4072.89
#2021-03-05| 4147.49
#2021-03-08| 4004.00
#2021-03-09| 4156.87
#2021-03-10| 4127.86
#2021-03-11| 4238.76
#2021-03-12| 4191.48
#2021-03-15| 4244.23
#2021-03-16| 4281.49
#2021-03-17| 4288.38
#2021-03-18| 4153.87
#2021-03-19| 4176.13
#2021-03-22| 4249.67
#2021-03-23| 4224.05
#2021-03-24| 4150.36
#2021-03-25| 4139.10
#2021-03-26| 4213.09
#2021-03-29| 4203.12
#2021-03-30| 4173.82
#2021-03-31| 4254.16
#2021-04-01| 4353.87
#2021-04-02| 4353.87
#2021-04-05| 4454.71
#2021-04-06| 4446.04
#2021-04-07| 4477.32
#2021-04-08| 4540.32
#2021-04-09| 4578.95
#2021-04-12| 4553.48
#2021-04-13| 4603.48
#2021-04-14| 4542.01
#2021-04-15| 4627.25
#2021-04-16| 4615.12
#2021-04-19| 4571.22
#2021-04-20| 4533.58
#2021-04-21| 4570.54
#2021-04-22| 4513.09
#2021-04-23| 4589.34
#2021-04-26| 4625.22
#2021-04-27| 4611.38
#2021-04-28| 4593.64
#2021-04-29| 4613.10
#2021-04-30| 4546.48
#2021-05-03| 4523.04
#2021-05-04| 4431.45
#2021-05-05| 4424.05
#2021-05-06| 4451.74
#2021-05-07| 4488.65
#2021-05-10| 4366.39
#2021-05-11| 4360.19
#2021-05-12| 4235.28
#2021-05-13| 4278.37
#2021-05-14| 4386.69
#2021-05-17| 4362.97
#2021-05-18| 4329.83
#2021-05-19| 4351.44
#2021-05-20| 4440.18
#2021-05-21| 4416.38
#2021-05-24| 4505.50
#2021-05-25| 4513.00
#2021-05-26| 4527.36
#2021-05-27| 4507.23
#2021-05-28| 4515.02
#2021-05-31| 4514.09
#2021-06-01| 4506.78
#2021-06-02| 4518.91
#2021-06-03| 4470.96
#2021-06-04| 4560.04
#2021-06-07| 4581.61
#2021-06-08| 4580.35
#2021-06-09| 4580.03
#2021-06-10| 4619.59
#2021-06-11| 4644.76
#2021-06-14| 4702.75
#2021-06-15| 4670.32
#2021-06-16| 4653.31
#2021-06-17| 4717.05
#2021-06-18| 4674.79
#2021-06-21| 4715.98
#2021-06-22| 4764.95
#2021-06-23| 4768.56
#2021-06-24| 4796.78
#2021-06-25| 4786.14
#2021-06-28| 4856.15
#2021-06-29| 4879.70
#2021-06-30| 4864.17
#2021-07-01| 4868.99
#2021-07-02| 4934.86
#2021-07-05| 4935.48
#2021-07-06| 4963.34
#2021-07-07| 4972.66
#2021-07-08| 4921.13
#2021-07-09| 4967.27
#2021-07-12| 4970.64
#2021-07-13| 4981.16
#2021-07-14| 4993.68
#2021-07-15| 4943.49
#2021-07-16| 4903.79
#2021-07-19| 4849.78
#2021-07-20| 4928.15
#2021-07-21| 4980.26
#2021-07-22| 5021.26
#2021-07-23| 5104.52
#2021-07-26| 5107.49
#2021-07-27| 5040.41
#2021-07-28| 5064.84
#2021-07-29| 5073.97
#2021-07-30| 5057.40
#2021-08-02| 5058.02
#2021-08-03| 5091.52
#2021-08-04| 5113.82
#2021-08-05| 5141.14
#2021-08-06| 5123.59
#2021-08-09| 5120.92
#2021-08-10| 5082.41
#2021-08-11| 5075.52
#2021-08-12| 5115.40
#2021-08-13| 5136.70
#2021-08-16| 5148.18
#2021-08-17| 5095.66
#2021-08-18| 5036.92
#2021-08-19| 5071.18
#2021-08-20| 5139.64
#2021-08-23| 5215.04
#2021-08-24| 5228.27
#2021-08-25| 5235.42
#2021-08-26| 5204.27
#2021-08-27| 5268.88
#2021-08-30| 5331.73
#2021-08-31| 5300.78
#2021-09-01| 5309.09
#2021-09-02| 5303.62
#2021-09-03| 5331.07
#2021-09-06| 5330.83
#2021-09-07| 5335.39
#2021-09-08| 5294.00
#2021-09-09| 5280.35
#2021-09-10| 5226.51
#2021-09-13| 5230.27
#2021-09-14| 5225.79
#2021-09-15| 5274.67
#2021-09-16| 5278.20
#2021-09-17| 5199.34
#2021-09-20| 5093.23
#2021-09-21| 5107.75
#2021-09-22| 5160.20
#2021-09-23| 5214.03
#2021-09-24| 5224.38
#2021-09-27| 5170.84
#2021-09-28| 4993.36
#2021-09-29| 4972.21
#2021-09-30| 4952.64
#2021-10-01| 5020.28
#2021-10-04| 4890.34
#2021-10-05| 4970.85
#2021-10-06| 5010.80
#2021-10-07| 5059.25
#2021-10-08| 5043.03
#2021-10-11| 5019.75
#2021-10-12| 4994.85
#2021-10-13| 5041.33
#2021-10-14| 5151.94
#2021-10-15| 5172.37
#2021-10-18| 5233.41
#2021-10-19| 5280.42
#2021-10-20| 5271.98
#2021-10-21| 5308.85
#2021-10-22| 5237.46
#2021-10-25| 5250.10
#2021-10-26| 5255.04
#2021-10-27| 5288.71
#2021-10-28| 5350.32
#2021-10-29| 5387.12
#2021-11-01| 5375.71
#2021-11-02| 5414.83
#2021-11-03| 5452.14
#2021-11-04| 5536.66
#2021-11-05| 5550.07
#2021-11-08| 5579.25
#2021-11-09| 5577.18
#2021-11-10| 5452.45
#2021-11-11| 5484.54
#2021-11-12| 5573.83
#2021-11-15| 5568.66
#2021-11-16| 5611.28
#2021-11-17| 5602.00
#2021-11-18| 5663.41
#2021-11-19| 5701.92
#2021-11-22| 5612.63
#2021-11-23| 5577.13
#2021-11-24| 5615.21
#2021-11-25| 5616.28
#2021-11-26| 5480.94
#2021-11-29| 5617.77
#2021-11-30| 5537.68
#2021-12-01| 5442.97
#2021-12-02| 5481.76
#2021-12-03| 5381.03
#2021-12-06| 5431.46
#2021-12-07| 5627.28
#2021-12-08| 5670.44
#2021-12-09| 5599.73
#2021-12-10| 5682.82
#2021-12-13| 5595.49
#2021-12-14| 5503.58
#2021-12-15| 5650.04
#2021-12-16| 5467.38
#2021-12-17| 5443.18
#2021-12-20| 5382.72
#2021-12-21| 5521.39
#2021-12-22| 5582.77
#2021-12-23| 5618.66
#2021-12-24| 5617.94
#2021-12-27| 5732.61
#2021-12-28| 5688.19
#2021-12-29| 5685.09
#2021-12-30| 5657.34
#2021-12-31| 5617.00
#2022-01-03| 5652.35
#2022-01-04| 5571.87
#2022-01-05| 5362.69
#2022-01-06| 5352.61
#2022-01-07| 5305.72
#2022-01-10| 5325.74
#2022-01-11| 5394.60
#2022-01-12| 5420.38
#2022-01-13| 5259.05
#2022-01-14| 5313.72
#2022-01-17| 5314.70
#2022-01-18| 5166.69
#2022-01-19| 5107.18
#2022-01-20| 5036.97
#2022-01-21| 4922.02
#2022-01-24| 4959.09
#2022-01-25| 4822.59
#2022-01-26| 4854.26
#2022-01-27| 4813.36
#2022-01-28| 5000.76
#2022-01-31| 5157.39
#2022-02-01| 5182.63
#2022-02-02| 5268.02
#2022-02-03| 5016.46
#2022-02-04| 5068.94
#2022-02-07| 5015.32
#2022-02-08| 5075.89
#2022-02-09| 5202.32
#2022-02-10| 5076.39
#2022-02-11| 4912.28
#2022-02-14| 4915.88
#2022-02-15| 5049.06
#2022-02-16| 5030.02
#2022-02-17| 4850.63
#2022-02-18| 4783.09
#2022-02-21| 4783.08
#2022-02-22| 4735.93
#2022-02-23| 4620.19
#2022-02-24| 4809.59
#2022-02-25| 4869.07
#2022-02-28| 4880.50
#2022-03-01| 4800.34
#2022-03-02| 4892.03
#2022-03-03| 4819.01
#2022-03-04| 4722.02
#2022-03-07| 4532.59
#2022-03-08| 4520.12
#2022-03-09| 4719.78
#2022-03-10| 4638.53
#2022-03-11| 4532.16
#2022-03-14| 4419.56
#2022-03-15| 4566.22
#2022-03-16| 4739.23
#2022-03-17| 4788.68
#2022-03-18| 4905.09
#2022-03-21| 4895.02
#2022-03-22| 4985.96
#2022-03-23| 4918.76
#2022-03-24| 5052.36
#2022-03-25| 5039.76
#2022-03-28| 5101.32
#2022-03-29| 5198.31
#2022-03-30| 5126.27
#2022-03-31| 5034.38
#2022-04-01| 5029.42
#2022-04-04| 5144.27
#2022-04-05| 5022.79
#2022-04-06| 4879.61
#2022-04-07| 4888.24
#2022-04-08| 4806.37
#2022-04-11| 4681.98
#2022-04-12| 4662.93
#2022-04-13| 4748.50
#2022-04-14| 4619.04
#2022-04-15| 4619.04
#2022-04-18| 4631.89
#2022-04-19| 4725.16
#2022-04-20| 4677.50
#2022-04-21| 4569.57
#2022-04-22| 4441.89
#2022-04-25| 4523.47
#2022-04-26| 4354.09
#2022-04-27| 4360.56
#2022-04-28| 4557.24
#2022-04-29| 4375.09
#2022-05-02| 4464.91
#2022-05-03| 4472.91
#2022-05-04| 4636.26
#2022-05-05| 4393.78
#2022-05-06| 4350.61
#2022-05-09| 4172.39
#2022-05-10| 4240.27
#2022-05-11| 4092.74
#2022-05-12| 4062.28
#2022-05-13| 4214.11
#2022-05-16| 4161.37
#2022-05-17| 4269.95
#2022-05-18| 4061.65
#2022-05-19| 4036.79
#2022-05-20| 4030.67
#2022-05-23| 4117.70
#2022-05-24| 4005.50
#2022-05-25| 4058.62
#2022-05-26| 4161.36
#2022-05-27| 4312.70
#2022-05-30| 4314.11
#2022-05-31| 4287.86
#2022-06-01| 4274.22
#2022-06-02| 4398.07
#2022-06-03| 4274.18
#2022-06-06| 4290.07
#2022-06-07| 4342.24
#2022-06-08| 4306.07
#2022-06-09| 4184.50
#2022-06-10| 4015.50
#2022-06-13| 3823.17
#2022-06-14| 3844.52
#2022-06-15| 3941.26
#2022-06-16| 3775.84
#2022-06-17| 3819.85
#2022-06-20| 3820.59
#2022-06-21| 3917.88
#2022-06-22| 3905.66
#2022-06-23| 3973.78
#2022-06-24| 4131.41
#2022-06-27| 4096.25
#2022-06-28| 3963.48
#2022-06-29| 3970.49
#2022-06-30| 3905.00
#2022-07-01| 3911.97
#2022-07-04| 3912.23
#2022-07-05| 3999.50
#2022-07-06| 4031.63
#2022-07-07| 4132.24
#2022-07-08| 4136.37
#2022-07-11| 4049.42
#2022-07-12| 3987.88
#2022-07-13| 3968.05
#2022-07-14| 3986.07
#2022-07-15| 4056.37
#2022-07-18| 4012.35
#2022-07-19| 4141.86
#2022-07-20| 4219.87
#2022-07-21| 4270.82
#2022-07-22| 4161.72
#2022-07-25| 4129.11
#2022-07-26| 4039.78
#2022-07-27| 4247.43
#2022-07-28| 4292.02
#2022-07-29| 4363.24
#2022-08-01| 4351.00
#2022-08-02| 4336.78
#2022-08-03| 4466.32
#2022-08-04| 4482.11
#2022-08-05| 4467.41
#2022-08-08| 4438.65
#2022-08-09| 4387.69
#2022-08-10| 4528.52
#2022-08-11| 4499.48
#2022-08-12| 4598.15
#2022-08-15| 4620.81
#2022-08-16| 4601.73
#2022-08-17| 4555.75
#2022-08-18| 4571.59
#2022-08-19| 4472.51
#2022-08-22| 4345.37
#2022-08-23| 4337.10
#2022-08-24| 4343.99
#2022-08-25| 4432.97
#2022-08-26| 4233.61
#2022-08-29| 4175.92
#2022-08-30| 4134.08
#2022-08-31| 4101.85
#2022-09-01| 4079.57
#2022-09-02| 4024.25
#2022-09-05| 4024.09
#2022-09-06| 3985.54
#2022-09-07| 4055.22
#2022-09-08| 4066.93
#2022-09-09| 4164.83
#2022-09-12| 4226.13
#2022-09-13| 3981.65
#2022-09-14| 4001.13
#2022-09-15| 3911.95
#2022-09-16| 3883.17
#2022-09-19| 3918.60
#2022-09-20| 3891.98
#2022-09-21| 3831.10
#2022-09-22| 3800.64
#2022-09-23| 3747.53
#2022-09-26| 3724.08
#2022-09-27| 3733.42
#2022-09-28| 3780.94
#2022-09-29| 3669.75
#2022-09-30| 3599.51
#2022-10-03| 3713.22
#2022-10-04| 3840.52
#2022-10-05| 3848.38
#2022-10-06| 3826.26
#2022-10-07| 3661.80
#2022-10-10| 3603.88
#2022-10-11| 3547.77
#2022-10-12| 3541.75
#2022-10-13| 3636.99
#2022-10-14| 3527.60
#2022-10-17| 3649.75
#2022-10-18| 3679.18
#2022-10-19| 3663.70
#2022-10-20| 3670.76
#2022-10-21| 3752.37
#2022-10-24| 3800.23
#2022-10-25| 3883.12
#2022-10-26| 3729.94
#2022-10-27| 3643.48
#2022-10-28| 3807.32
#2022-10-31| 3748.31
#2022-11-01| 3698.12
#2022-11-02| 3558.70
#2022-11-03| 3456.47
#2022-11-04| 3509.42
#2022-11-07| 3571.44
#2022-11-08| 3602.16
#2022-11-09| 3515.35
#2022-11-10| 3826.50
#2022-11-11| 3915.30
#2022-11-14| 3871.73
#2022-11-15| 3937.06
#2022-11-16| 3876.52
#2022-11-17| 3872.54
#2022-11-18| 3868.34
#2022-11-21| 3816.71
#2022-11-22| 3885.60
#2022-11-23| 3927.99
#2022-11-24| 3928.36
#2022-11-25| 3892.79
#2022-11-28| 3809.80
#2022-11-29| 3772.08
#2022-11-30| 3978.35
#2022-12-01| 3987.81
#2022-12-02| 3964.49
#2022-12-05| 3895.91
#2022-12-06| 3805.49
#2022-12-07| 3776.51
#2022-12-08| 3828.27
#2022-12-09| 3805.78
#2022-12-12| 3878.82
#2022-12-13| 3941.94
#2022-12-14| 3910.70
#2022-12-15| 3755.44
#2022-12-16| 3716.33
#2022-12-19| 3654.27
#2022-12-20| 3664.40
#2022-12-21| 3724.24
#2022-12-22| 3625.20
#2022-12-23| 3632.27
#2022-12-26| 3632.27
#2022-12-27| 3586.22
#2022-12-28| 3525.65
#2022-12-29| 3629.67
#2022-12-30| 3625.42
#2023-01-02| 3625.42
#2023-01-03| 3594.84
#2023-01-04| 3594.77
#2023-01-05| 3517.64
#2023-01-06| 3610.84
#2023-01-09| 3653.14
#2023-01-10| 3678.49
#2023-01-11| 3751.74
#2023-01-12| 3777.02
#2023-01-13| 3799.96
#2023-01-16| 3800.12
#2023-01-17| 3815.89
#2023-01-18| 3773.95
#2023-01-19| 3747.41
#2023-01-20| 3868.61
#2023-01-23| 3968.38
#2023-01-24| 3955.01
#2023-01-25| 3933.28
#2023-01-26| 4017.28
#2023-01-27| 4047.10
#2023-01-30| 3955.48
#2023-01-31| 4020.11
#2023-02-01| 4120.49
#2023-02-02| 4306.75
#2023-02-03| 4253.21
#2023-02-06| 4197.48
#2023-02-07| 4318.76
#2023-02-08| 4228.16
#2023-02-09| 4183.52
#2023-02-10| 4150.21
#2023-02-13| 4226.68
#2023-02-14| 4253.68
#2023-02-15| 4282.34
#2023-02-16| 4192.60
#2023-02-17| 4140.61
#2023-02-20| 4140.73
#2023-02-21| 4037.39
#2023-02-22| 4039.20
#2023-02-23| 4095.94
#2023-02-24| 4018.84
#2023-02-27| 4038.52
#2023-02-28| 4039.50
#2023-03-01| 4006.86
#2023-03-02| 4062.00
#2023-03-03| 4156.33
#2023-03-06| 4176.40
#2023-03-07| 4128.34
#2023-03-08| 4163.26
#2023-03-09| 4094.17
#2023-03-10| 4020.82
#2023-03-13| 4056.67
#2023-03-14| 4162.16
#2023-03-15| 4184.16
#2023-03-16| 4321.19
#2023-03-17| 4315.58
#2023-03-20| 4319.80
#2023-03-21| 4377.31
#2023-03-22| 4331.82
#2023-03-23| 4404.20
#2023-03-24| 4410.01
#2023-03-27| 4362.06
#2023-03-28| 4334.88
#2023-03-29| 4418.85
#2023-03-30| 4461.49
#2023-03-31| 4539.35
#2023-04-03| 4540.24
#2023-04-04| 4521.76
#2023-04-05| 4466.37
#2023-04-06| 4516.99
#2023-04-07| 4516.99
#2023-04-10| 4500.35
#2023-04-11| 4455.59
#2023-04-12| 4430.18
#2023-04-13| 4523.18
#2023-04-14| 4514.14
#2023-04-17| 4513.93
#2023-04-18| 4522.00
#2023-04-19| 4516.53
#2023-04-20| 4489.86
#2023-04-21| 4475.47
#2023-04-24| 4458.88
#2023-04-25| 4360.19
#2023-04-26| 4435.12
#2023-04-27| 4561.07
#2023-04-28| 4596.38
#2023-05-01| 4603.43
#2023-05-02| 4557.49
#2023-05-03| 4525.35
#2023-05-04| 4509.42
#2023-05-05| 4620.23
#2023-05-08| 4637.75
#2023-05-09| 4606.71
#2023-05-10| 4676.43
#2023-05-11| 4682.96
#2023-05-12| 4670.47
#2023-05-15| 4702.38
#2023-05-16| 4722.24
#2023-05-17| 4785.03
#2023-05-18| 4883.45
#2023-05-19| 4873.64
#2023-05-22| 4898.13
#2023-05-23| 4821.91
#2023-05-24| 4796.62
#2023-05-25| 4975.94
#2023-05-26| 5103.18
#2023-05-29| 5103.57
#2023-05-30| 5125.38
#2023-05-31| 5082.39
#2023-06-01| 5151.06
#2023-06-02| 5180.52
#2023-06-05| 5169.29
#2023-06-06| 5175.81
#2023-06-07| 5064.52
#2023-06-08| 5116.27
#2023-06-09| 5138.13
#2023-06-12| 5241.01
#2023-06-13| 5274.90
#2023-06-14| 5327.72
#2023-06-15| 5401.36
#2023-06-16| 5353.81
#2023-06-19| 5353.61
#2023-06-20| 5335.59
#2023-06-21| 5253.50
#2023-06-22| 5313.53
#2023-06-23| 5268.54
#2023-06-26| 5193.24
#2023-06-27| 5291.71
#2023-06-28| 5302.95
#2023-06-29| 5295.01
#2023-06-30| 5384.00
#2023-07-03| 5368.81
#2023-07-04| 5369.02
#2023-07-05| 5360.52
#2023-07-06| 5339.31
#2023-07-07| 5316.10
#2023-07-10| 5304.84
#2023-07-11| 5325.76
#2023-07-12| 5401.29
#2023-07-13| 5506.58
#2023-07-14| 5498.79
#2023-07-17| 5559.06
#2023-07-18| 5615.25
#2023-07-19| 5599.06
#2023-07-20| 5467.66
#2023-07-21| 5446.53
#2023-07-24| 5461.78
#2023-07-25| 5521.58
#2023-07-26| 5499.43
#2023-07-27| 5494.27
#2023-07-28| 5601.40
#2023-07-31| 5609.56
#2023-08-01| 5605.00
#2023-08-02| 5450.94
#2023-08-03| 5431.48
#2023-08-04| 5361.86
#2023-08-07| 5393.73
#2023-08-08| 5346.12
#2023-08-09| 5262.47
#2023-08-10| 5265.94
#2023-08-11| 5222.88
#2023-08-14| 5313.31
#2023-08-15| 5262.51
#2023-08-16| 5213.18
#2023-08-17| 5160.41
#2023-08-18| 5156.06
#2023-08-21| 5263.70
#2023-08-22| 5255.16
#2023-08-23| 5363.11
#2023-08-24| 5244.21
#2023-08-25| 5280.31
#2023-08-28| 5323.88
#2023-08-29| 5444.13
#2023-08-30| 5489.00
#2023-08-31| 5512.28
#2023-09-01| 5524.17
#2023-09-04| 5524.08
#2023-09-05| 5547.02
#2023-09-06| 5475.74
#2023-09-07| 5408.92
#2023-09-08| 5422.74
#2023-09-11| 5459.40
#2023-09-12| 5368.21
#2023-09-13| 5389.44
#2023-09-14| 5432.75
#2023-09-15| 5332.23
#2023-09-18| 5354.31
#2023-09-19| 5349.34
#2023-09-20| 5245.77
#2023-09-21| 5158.92
#2023-09-22| 5171.86
#2023-09-25| 5197.24
#2023-09-26| 5106.93
#2023-09-27| 5124.29
#2023-09-28| 5171.89
#2023-09-29| 5181.22
#2023-10-02| 5257.05
#2023-10-03| 5158.37
#2023-10-04| 5231.76
#2023-10-05| 5240.08
#2023-10-06| 5352.63
#2023-10-09| 5380.05
#2023-10-10| 5391.77
#2023-10-11| 5454.12
#2023-10-12| 5444.06
#2023-10-13| 5355.68
#2023-10-16| 5415.48
#2023-10-17| 5389.28
#2023-10-18| 5316.21
#2023-10-19| 5292.56
#2023-10-20| 5202.94
#2023-10-23| 5230.26
#2023-10-24| 5272.88
#2023-10-25| 5138.24
#2023-10-26| 5020.15
#2023-10-27| 5051.41
#2023-10-30| 5119.25
#2023-10-31| 5139.13
#2023-11-01| 5243.82
#2023-11-02| 5327.28
#2023-11-03| 5394.20
#2023-11-06| 5431.13
#2023-11-07| 5496.60
#2023-11-08| 5529.81
#2023-11-09| 5503.01
#2023-11-10| 5645.21
#2023-11-13| 5621.20
#2023-11-14| 5731.21
#2023-11-15| 5730.50
#2023-11-16| 5779.98
#2023-11-17| 5761.69
#2023-11-20| 5844.78
#2023-11-21| 5803.10
#2023-11-22| 5827.96
#2023-11-23| 5828.12
#2023-11-24| 5801.76
#2023-11-27| 5802.13
#2023-11-28| 5822.01
#2023-11-29| 5812.88
#2023-11-30| 5794.38
#2023-12-01| 5802.29
#2023-12-04| 5722.83
#2023-12-05| 5768.14
#2023-12-06| 5714.57
#2023-12-07| 5816.16
#2023-12-08| 5857.15
#2023-12-11| 5858.18
#2023-12-12| 5901.09
#2023-12-13| 5950.55
#2023-12-14| 5935.79
#2023-12-15| 5973.74
#2023-12-18| 6010.67
#2023-12-19| 6034.10
#2023-12-20| 5959.11
#2023-12-21| 6028.65
#2023-12-22| 6031.94
#2023-12-25| 6031.94
#2023-12-26| 6055.67
#2023-12-27| 6053.86
#2023-12-28| 6061.34
#2023-12-29| 6037.13
#2024-01-01| 6037.13
#2024-01-02| 5884.02
#2024-01-03| 5833.75
#2024-01-04| 5796.39
#2024-01-05| 5808.26
#2024-01-08| 5967.71
#2024-01-09| 5991.87
#2024-01-10| 6059.85
#2024-01-11| 6079.90
#2024-01-12| 6102.72
#2024-01-15| 6102.60
#2024-01-16| 6113.59
#2024-01-17| 6082.82
#2024-01-18| 6198.82
#2024-01-19| 6343.62
#2024-01-22| 6363.77
#2024-01-23| 6395.02
#2024-01-24| 6447.10
#2024-01-25| 6478.55
#2024-01-26| 6427.79
#2024-01-29| 6499.75
#2024-01-30| 6447.70
#2024-01-31| 6273.78
#2024-02-01| 6352.86
#2024-02-02| 6507.36
#2024-02-05| 6524.94
#2024-02-06| 6504.71
#2024-02-07| 6604.09
#2024-02-08| 6620.90
#2024-02-09| 6720.32
#2024-02-12| 6670.36
#2024-02-13| 6557.61
#2024-02-14| 6642.63
#2024-02-15| 6616.92
#2024-02-16| 6547.50
#2024-02-19| 6547.44
#2024-02-20| 6476.03
#2024-02-21| 6429.95
#2024-02-22| 6684.85
#2024-02-23| 6665.95
#2024-02-26| 6637.56
#2024-02-27| 6654.02
#2024-02-28| 6607.11
#2024-02-29| 6686.99
#2024-03-01| 6784.93
#2024-03-04| 6768.96
#2024-03-05| 6628.77
#2024-03-06| 6681.91
#2024-03-07| 6816.08
#2024-03-08| 6712.50
#2024-03-11| 6679.71
#2024-03-12| 6835.11
#2024-03-13| 6780.77
#2024-03-14| 6785.78
#2024-03-15| 6694.81
#2024-03-18| 6764.48
#2024-03-19| 6794.61
#2024-03-20| 6881.58
#2024-03-21| 6893.25
#2024-03-22| 6935.31
#2024-03-25| 6900.55
#2024-03-26| 6857.24
#2024-03-27| 6859.87
#2024-03-28| 6841.53
#2024-03-29| 6841.53
#2024-04-01| 6880.41
#2024-04-02| 6828.17
#2024-04-03| 6845.58
#2024-04-04| 6732.13
#2024-04-05| 6834.40
#2024-04-08| 6820.52
#2024-04-09| 6831.77
#2024-04-10| 6793.09
#2024-04-11| 6943.35
#2024-04-12| 6834.18
#2024-04-15| 6692.05
#2024-04-16| 6703.18
#2024-04-17| 6608.29
#2024-04-18| 6570.64
#2024-04-19| 6374.62
#2024-04-22| 6455.73
#2024-04-23| 6575.66
#2024-04-24| 6579.77
#2024-04-25| 6525.79
#2024-04-26| 6710.94
#2024-04-29| 6694.18
#2024-04-30| 6552.30
#2024-05-01| 6503.14
#2024-05-02| 6606.54
#2024-05-03| 6776.54
#2024-05-06| 6882.19
#2024-05-07| 6861.01
#2024-05-08| 6855.62
#2024-05-09| 6849.46
#2024-05-10| 6866.15
#2024-05-13| 6888.65
#2024-05-14| 6948.98
#2024-05-15| 7103.40
#2024-05-16| 7085.81
#2024-05-17| 7070.37
#2024-05-20| 7150.61
#2024-05-21| 7167.90
#2024-05-22| 7162.29
#2024-05-23| 7181.15
#2024-05-24| 7264.65
#2024-05-27| 7264.30
#2024-05-28| 7354.81
#2024-05-29| 7328.21
#2024-05-30| 7146.63
#2024-05-31| 7139.66
#2024-06-03| 7207.40
#2024-06-04| 7230.82
#2024-06-05| 7421.06
#2024-06-06| 7397.88
#2024-06-07| 7399.44
#2024-06-10| 7430.95
#2024-06-11| 7541.58
#2024-06-12| 7705.29
#2024-06-13| 7765.48
#2024-06-14| 7808.41
#2024-06-17| 7887.88
#2024-06-18| 7910.76
#2024-06-19| 7910.72
#2024-06-20| 7806.87
#2024-06-21| 7761.16
#2024-06-24| 7631.77
#2024-06-25| 7780.91
#2024-06-26| 7808.43
#2024-06-27| 7822.75
#2024-06-28| 7765.77
#2024-07-01| 7856.94
#2024-07-02| 7906.11
#2024-07-03| 8006.21
#2024-07-04| 8006.13
#2024-07-05| 8091.93
#2024-07-08| 8123.30
#2024-07-09| 8121.72
#2024-07-10| 8244.23
#2024-07-11| 8010.76
#2024-07-12| 8053.25
#2024-07-15| 8085.87
#2024-07-16| 8046.36
#2024-07-17| 7750.74
#2024-07-18| 7727.89
#2024-07-19| 7653.12
#2024-07-22| 7805.82
#2024-07-23| 7803.21
#2024-07-24| 7456.31
#2024-07-25| 7356.58
#2024-07-26| 7433.28
#2024-07-29| 7423.58
#2024-07-30| 7284.86
#2024-07-31| 7537.72
#2024-08-01| 7338.26
#2024-08-02| 7182.93
#2024-08-05| 6911.50
#2024-08-06| 6986.48
#2024-08-07| 6911.10
#2024-08-08| 7140.79
#2024-08-09| 7196.85
#2024-08-12| 7242.16
#2024-08-13| 7446.03
#2024-08-14| 7466.49
#2024-08-15| 7639.20
#2024-08-16| 7653.54
#2024-08-19| 7766.31
#2024-08-20| 7743.18
#2024-08-21| 7776.90
#2024-08-22| 7622.37
#2024-08-23| 7738.11
#2024-08-26| 7662.55
#2024-08-27| 7691.81
#2024-08-28| 7595.71
#2024-08-29| 7546.14
#2024-08-30| 7625.71
#2024-09-02| 7625.60
#2024-09-03| 7301.66
#2024-09-04| 7270.54
#2024-09-05| 7282.01
#2024-09-06| 7091.06
#2024-09-09| 7172.54
#2024-09-10| 7245.90
#2024-09-11| 7460.68
#2024-09-12| 7540.70
#2024-09-13| 7582.59
#2024-09-16| 7531.81
#2024-09-17| 7539.97
#2024-09-18| 7512.98
#2024-09-19| 7740.73
#2024-09-20| 7715.82
#2024-09-23| 7706.32
#2024-09-24| 7759.99
#2024-09-25| 7792.38
#2024-09-26| 7850.33
#2024-09-27| 7793.20
#2024-09-30| 7844.81
#2024-10-01| 7677.09
#2024-10-02| 7706.83
#2024-10-03| 7753.38
#2024-10-04| 7842.91
#2024-10-07| 7768.36
#2024-10-08| 7919.72
#2024-10-09| 7973.10
#2024-10-10| 7979.88
#2024-10-11| 7991.36
#2024-10-14| 8089.26
#2024-10-15| 7968.57
#2024-10-16| 7976.69
#2024-10-17| 7993.94
#2024-10-18| 8031.53
#2024-10-21| 8098.12
#2024-10-22| 8119.29
#2024-10-23| 7973.98
#2024-10-24| 7997.88
#2024-10-25| 8054.80
#2024-10-28| 8065.19
#2024-10-29| 8169.93
#2024-10-30| 8105.76
#2024-10-31| 7825.36
#2024-11-01| 7863.07
#2024-11-04| 7837.67
#2024-11-05| 7951.71
#2024-11-06| 8155.44
#2024-11-07| 8328.73
#2024-11-08| 8297.24
#2024-11-11| 8248.91
#2024-11-12| 8301.64
#2024-11-13| 8261.76
#2024-11-14| 8243.15
#2024-11-15| 8038.35
#2024-11-18| 8069.47
#2024-11-19| 8183.45
#2024-11-20| 8160.79
#2024-11-21| 8166.08
#2024-11-22| 8140.82
#2024-11-25| 8136.04
#2024-11-26| 8198.74
#2024-11-27| 8113.64
#2024-11-28| 8113.81
#2024-11-29| 8186.68
#2024-12-02| 8283.54
#2024-12-03| 8346.58
#2024-12-04| 8500.08
#2024-12-05| 8470.24
#2024-12-06| 8511.44
#2024-12-09| 8464.99
#2024-12-10| 8416.55
#2024-12-11| 8589.15
#2024-12-12| 8536.76
#2024-12-13| 8554.78
#2024-12-16| 8667.70
#2024-12-17| 8626.32
#2024-12-18| 8346.51
#2024-12-19| 8350.01
#2024-12-20| 8469.04
#2024-12-23| 8582.43
#2024-12-24| 8670.65
#2024-12-25| 8670.65
#2024-12-26| 8669.14
#2024-12-27| 8540.26
#2024-12-30| 8447.02
#2024-12-31| 8356.01
#2025-01-01| 8356.01
#2025-01-02| 8363.18
#2025-01-03| 8501.09
#2025-01-06| 8654.08
#2025-01-07| 8450.26
#2025-01-08| 8445.09
#2025-01-09| 8445.16
#2025-01-10| 8285.92
#2025-01-13| 8213.42
#2025-01-14| 8188.48
#2025-01-15| 8391.55
#2025-01-16| 8285.61
#2025-01-17| 8418.06
#2025-01-20| 8418.28
#2025-01-21| 8458.38
#2025-01-22| 8636.37
#2025-01-23| 8652.93
#2025-01-24| 8596.44
#2025-01-27| 8177.87
#2025-01-28| 8460.60
#2025-01-29| 8385.71
#2025-01-30| 8378.68
#2025-01-31| 8340.41
#2025-02-03| 8212.39
#2025-02-04| 8343.60
#2025-02-05| 8377.88
#2025-02-06| 8432.20
#2025-02-07| 8334.83
#2025-02-10| 8446.16
#2025-02-11| 8450.79
#2025-02-12| 8448.05
#2025-02-13| 8579.17
#2025-02-14| 8630.34
#2025-02-17| 8630.18
#2025-02-18| 8645.13
#2025-02-19| 8644.94
#2025-02-20| 8621.56
#2025-02-21| 8407.75
#2025-02-24| 8290.80
#2025-02-25| 8152.81
#2025-02-26| 8213.18
#2025-02-27| 7918.17
#2025-02-28| 8055.50
#2025-03-03| 7791.69
#2025-03-04| 7798.54
#2025-03-05| 7917.77
#2025-03-06| 7695.02
#2025-03-07| 7785.77
#2025-03-10| 7433.11
#2025-03-11| 7419.07
#2025-03-12| 7548.87
#2025-03-13| 7385.82
#2025-03-14| 7608.89
#2025-03-17| 7614.15
#2025-03-18| 7466.62
#2025-03-19| 7581.05
#2025-03-20| 7556.50
#2025-03-21| 7604.21
#2025-03-24| 7762.74
#2025-03-25| 7802.08
#2025-03-26| 7591.86
#2025-03-27| 7511.79
#2025-03-28| 7291.84
#2025-03-31| 7284.26
#2025-04-01| 7369.71
#2025-04-02| 7409.41
#2025-04-03| 6896.17
#2025-04-04| 6486.45
#2025-04-07| 6519.16
#2025-04-08| 6385.71
#2025-04-09| 7281.06
#2025-04-10| 6938.06
#2025-04-11| 7102.10
#2025-04-14| 7134.01
#2025-04-15| 7138.07
#2025-04-16| 6876.57
#2025-04-17| 6830.09
#2025-04-18| 6830.09
#2025-04-21| 6641.57
#2025-04-22| 6814.20
#2025-04-23| 7024.23
#2025-04-24| 7267.00
#2025-04-25| 7391.50
#2025-04-28| 7371.26
#2025-04-29| 7401.90
#2025-04-30| 7408.32
#2025-05-01| 7578.85
#2025-05-02| 7694.41
#2025-05-05| 7642.32
#2025-05-06| 7582.70
#2025-05-07| 7588.57
#2025-05-08| 7666.33
#2025-05-09| 7652.20
#2025-05-12| 8022.88
#2025-05-13| 8197.55
#2025-05-14| 8299.97
#2025-05-15| 8266.52
#2025-05-16| 8287.50
#2025-05-19| 8286.42
#2025-05-20| 8240.01
#2025-05-21| 8134.92
#2025-05-22| 8161.93
#2025-05-23| 8050.96
#2025-05-26| 8053.18
#2025-05-27| 8262.74
#2025-05-28| 8236.04
#2025-05-29| 8274.92
#2025-05-30| 8250.00
#2025-06-02| 8320.37
#2025-06-03| 8403.27
#2025-06-04| 8450.97
#2025-06-05| 8419.95
#2025-06-06| 8512.97
#2025-06-09| 8534.52
#2025-06-10| 8583.14
#2025-06-11| 8553.47
#2025-06-12| 8611.00
#2025-06-13| 8489.05
#2025-06-16| 8624.48
#2025-06-17| 8569.59
#2025-06-18| 8582.74
#2025-06-19| 8581.50
#2025-06-20| 8522.55
#2025-06-23| 8595.89
#2025-06-24| 8737.69
#2025-06-25| 8834.65
#2025-06-26| 8915.37
#2025-06-27| 8951.89
#2025-06-30| 9022.98
#2025-07-01| 8909.98
#2025-07-02| 9016.87
#2025-07-03| 9127.72
#2025-07-04| 9126.95
#2025-07-07| 9054.94
#2025-07-08| 9071.44
#2025-07-09| 9170.05
#2025-07-10| 9156.10
#2025-07-11| 9139.90
#2025-07-14| 9141.35
#2025-07-15| 9229.94
#2025-07-16| 9250.85
#2025-07-17| 9323.79
#2025-07-18| 9326.96
#2025-07-21| 9367.83
#2025-07-22| 9275.58
#2025-07-23| 9337.73
#2025-07-24| 9401.75
#2025-07-25| 9426.71
#2025-07-28| 9491.91
#2025-07-29| 9468.74
#2025-07-30| 9503.42
#2025-07-31| 9535.13
#2025-08-01| 9328.34
#2025-08-04| 9550.63
#2025-08-05| 9473.95
#2025-08-06| 9601.35
#2025-08-07| 9629.92
#2025-08-08| 9745.84
#2025-08-11| 9698.31
#2025-08-12| 9842.38
#2025-08-13| 9809.58
#2025-08-14| 9802.47
#2025-08-15| 9755.84
#2025-08-18| 9748.35
#2025-08-19| 9559.36
#2025-08-20| 9484.62
#2025-08-21| 9452.38
#2025-08-22| 9608.06
#2025-08-25| 9609.42
#2025-08-26| 9647.58
#2025-08-27| 9684.81
#2025-08-28| 9771.96
#2025-08-29| 9627.73
#2025-09-01| 9627.55
#2025-09-02| 9542.42
#2025-09-03| 9695.19
#2025-09-04| 9759.18
#2025-09-05| 9763.41
#2025-09-08| 9822.96
#2025-09-09| 9863.39
#2025-09-10| 9990.95
#2025-09-11|10010.24
#2025-09-12|10064.11
#2025-09-15|10190.62
#2025-09-16|10158.15
#2025-09-17|10088.89
#2025-09-18|10223.15
#2025-09-19|10336.27
#2025-09-22|10463.49
#2025-09-23|10344.41
#2025-09-24|10280.48
#2025-09-25|10259.50
#2025-09-26|10272.76
#2025-09-29|10309.36
#2025-09-30|10363.57
#2025-10-01|10417.05
#2025-10-02|10479.54
#2025-10-03|10440.38
#2025-10-06|10518.15
#2025-10-07|10438.38
#2025-10-08|10572.18
#2025-10-09|10565.78
#2025-10-10|10165.37
#2025-10-13|10422.93
#2025-10-14|10281.60
#2025-10-15|10377.29
#2025-10-16|10379.74
#2025-10-17|10422.15
#2025-10-20|10549.46
#2025-10-21|10508.14
#2025-10-22|10437.68
#2025-10-23|10535.84
#2025-10-24|10714.44
#2025-10-27|10951.91
#2025-10-28|11086.85
#2025-10-29|11215.43
#2025-10-30|11032.83
#2025-10-31|11002.48
#2025-11-03|11032.24
#2025-11-04|10776.00
#2025-11-05|10813.11
#2025-11-06|10612.99
#2025-11-07|10558.75
#2025-11-10|10856.38
#2025-11-11|10788.46
#2025-11-12|10760.85
#2025-11-13|10494.19
#2025-11-14|10549.45
#2025-11-17|10451.59
#2025-11-18|10304.50
#2025-11-19|10411.89
#2025-11-20|10170.17
#2025-11-21|10222.41
#2025-11-24|10544.33
#2025-11-25|10586.60
#2025-11-26|10674.38
#2025-11-27|10674.94
#2025-11-28|10732.93
#2025-12-01|10705.58
#2025-12-02|10796.84
#2025-12-03|10775.61
#2025-12-04|10822.05
#2025-12-05|10885.80
#2025-12-08|10922.82
#2025-12-09|10942.53
#2025-12-10|10951.61
#2025-12-11|10867.26
#2025-12-12|10595.34
#2025-12-15|10496.58
#2025-12-16|10528.99
#2025-12-17|10291.14
#2025-12-18|10452.27
#2025-12-19|10641.56
#2025-12-22|10696.07
#2025-12-23|10795.17
#2025-12-24|10813.82
#2025-12-25|10813.82
#2025-12-26|10823.02
#2025-12-29|10776.14
#2025-12-30|10759.68
#2025-12-31|10675.05
#2026-01-01|10675.05
#2026-01-02|10676.58
#2026-01-05|10685.17
#2026-01-06|10726.20
#2026-01-07|10765.91
#2026-01-08|10643.96
#2026-01-09|10739.39
#2026-01-12|10782.80
#2026-01-13|10776.64
#2026-01-14|10628.10
#2026-01-15|10647.72
#2026-01-16|10638.22
#2026-01-19|10636.82
#2026-01-20|10330.51
#2026-01-21|10435.50
#2026-01-22|10530.17
#2026-01-23|10574.35
#2026-01-26|10680.60
#2026-01-27|10802.41
#2026-01-28|10850.66
#2026-01-29|10755.42
#2026-01-30|10610.92
#2026-02-02|10659.70
#2026-02-03|10422.18
#2026-02-04|10222.18
#2026-02-05|10065.05
#2026-02-06|10344.66
#2026-02-09|10503.14
#2026-02-10|10431.10
#2026-02-11|10398.12
#2026-02-12|10150.47
#2026-02-13|10082.75
#2026-02-16|10082.80
#2026-02-17|10106.85
#2026-02-18|10201.70
#2026-02-19|10164.92
#2026-02-20|10271.69
#2026-02-23|10137.65
#2026-02-24|10237.14
#2026-02-25|10416.76
#2026-02-26|10249.30
#2026-02-27|10068.03
#2026-03-02|10129.72
#2026-03-03|10035.18
#2026-03-04|10144.76
#2026-03-05|10170.75
#2026-03-06|10007.41
#2026-03-09|10196.66
#2026-03-10|10200.89
#2026-03-11|10234.58
#2026-03-12|10053.73
#2026-03-13| 9912.58
#2026-03-16|10048.47
#2026-03-17|10086.05
#2026-03-18| 9960.59
#2026-03-19| 9944.27
#2026-03-20| 9728.89
#2026-03-23| 9858.99
#2026-03-24| 9730.03
#2026-03-25| 9781.91
#2026-03-26| 9480.17
#2026-03-27| 9267.12
#2026-03-30| 9165.89
#2026-03-31| 9584.92
#2026-04-01| 9720.47
#2026-04-02| 9765.50
#2026-04-03| 9765.50
#2026-04-06| 9820.86
#2026-04-07| 9872.76
#2026-04-08|10168.78
#2026-04-09|10209.21
#2026-04-10|10271.27
#2026-04-13|10449.33
#2026-04-14|10678.35
#2026-04-15|10902.65