Table Data - Nasdaq North America Technology Net Total Return Index
| Title | Nasdaq North America Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA10N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 683.72 |
| 2001-04-02 | 660.32 |
| 2001-04-03 | 614.34 |
| 2001-04-04 | 601.25 |
| 2001-04-05 | 669.07 |
| 2001-04-06 | 636.42 |
| 2001-04-09 | 639.00 |
| 2001-04-10 | 689.03 |
| 2001-04-11 | 714.18 |
| 2001-04-12 | 738.54 |
| 2001-04-13 | . |
| 2001-04-16 | 714.54 |
| 2001-04-17 | 720.02 |
| 2001-04-18 | 793.25 |
| 2001-04-19 | 854.51 |
| 2001-04-20 | 853.12 |
| 2001-04-23 | 800.31 |
| 2001-04-24 | 781.42 |
| 2001-04-25 | 792.53 |
| 2001-04-26 | 776.70 |
| 2001-04-27 | 796.84 |
| 2001-04-30 | 813.08 |
| 2001-05-01 | 837.15 |
| 2001-05-02 | 860.78 |
| 2001-05-03 | 825.68 |
| 2001-05-04 | 843.27 |
| 2001-05-07 | 834.46 |
| 2001-05-08 | 848.44 |
| 2001-05-09 | 827.49 |
| 2001-05-10 | 814.33 |
| 2001-05-11 | 803.51 |
| 2001-05-14 | 790.81 |
| 2001-05-15 | 791.22 |
| 2001-05-16 | 826.68 |
| 2001-05-17 | 834.73 |
| 2001-05-18 | 837.87 |
| 2001-05-21 | 884.09 |
| 2001-05-22 | 884.11 |
| 2001-05-23 | 856.34 |
| 2001-05-24 | 867.25 |
| 2001-05-25 | 851.24 |
| 2001-05-28 | . |
| 2001-05-29 | 812.24 |
| 2001-05-30 | 768.26 |
| 2001-05-31 | 778.05 |
| 2001-06-01 | 792.28 |
| 2001-06-04 | 793.23 |
| 2001-06-05 | 831.15 |
| 2001-06-06 | 825.29 |
| 2001-06-07 | 851.96 |
| 2001-06-08 | 829.37 |
| 2001-06-11 | 810.83 |
| 2001-06-12 | 809.57 |
| 2001-06-13 | 784.18 |
| 2001-06-14 | 748.08 |
| 2001-06-15 | 738.20 |
| 2001-06-18 | 723.09 |
| 2001-06-19 | 723.75 |
| 2001-06-20 | 732.12 |
| 2001-06-21 | 740.82 |
| 2001-06-22 | 736.08 |
| 2001-06-25 | 748.18 |
| 2001-06-26 | 753.72 |
| 2001-06-27 | 757.09 |
| 2001-06-28 | 779.44 |
| 2001-06-29 | 788.55 |
| 2001-07-02 | 792.25 |
| 2001-07-03 | 791.54 |
| 2001-07-04 | . |
| 2001-07-05 | 763.82 |
| 2001-07-06 | 719.61 |
| 2001-07-09 | 728.00 |
| 2001-07-10 | 700.32 |
| 2001-07-11 | 707.96 |
| 2001-07-12 | 759.98 |
| 2001-07-13 | 763.38 |
| 2001-07-16 | 737.23 |
| 2001-07-17 | 751.30 |
| 2001-07-18 | 720.83 |
| 2001-07-19 | 739.84 |
| 2001-07-20 | 730.43 |
| 2001-07-23 | 714.60 |
| 2001-07-24 | 704.45 |
| 2001-07-25 | 715.72 |
| 2001-07-26 | 733.84 |
| 2001-07-27 | 734.62 |
| 2001-07-30 | 732.51 |
| 2001-07-31 | 734.82 |
| 2001-08-01 | 756.59 |
| 2001-08-02 | 770.37 |
| 2001-08-03 | 761.21 |
| 2001-08-06 | 747.77 |
| 2001-08-07 | 742.80 |
| 2001-08-08 | 715.72 |
| 2001-08-09 | 715.13 |
| 2001-08-10 | 712.88 |
| 2001-08-13 | 722.28 |
| 2001-08-14 | 712.72 |
| 2001-08-15 | 691.07 |
| 2001-08-16 | 697.80 |
| 2001-08-17 | 670.57 |
| 2001-08-20 | 674.36 |
| 2001-08-21 | 652.73 |
| 2001-08-22 | 666.93 |
| 2001-08-23 | 659.55 |
| 2001-08-24 | 696.23 |
| 2001-08-27 | 698.55 |
| 2001-08-28 | 678.95 |
| 2001-08-29 | 666.38 |
| 2001-08-30 | 636.64 |
| 2001-08-31 | 644.19 |
| 2001-09-03 | . |
| 2001-09-04 | 626.56 |
| 2001-09-05 | 619.30 |
| 2001-09-06 | 593.28 |
| 2001-09-07 | 590.16 |
| 2001-09-10 | 595.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 556.91 |
| 2001-09-18 | 547.89 |
| 2001-09-19 | 537.91 |
| 2001-09-20 | 513.22 |
| 2001-09-21 | 495.50 |
| 2001-09-24 | 527.77 |
| 2001-09-25 | 526.72 |
| 2001-09-26 | 506.60 |
| 2001-09-27 | 497.38 |
| 2001-09-28 | 510.38 |
| 2001-10-01 | 502.99 |
| 2001-10-02 | 503.68 |
| 2001-10-03 | 543.63 |
| 2001-10-04 | 555.72 |
| 2001-10-05 | 564.19 |
| 2001-10-08 | 571.73 |
| 2001-10-09 | 551.68 |
| 2001-10-10 | 571.67 |
| 2001-10-11 | 605.58 |
| 2001-10-12 | 610.73 |
| 2001-10-15 | 603.43 |
| 2001-10-16 | 614.77 |
| 2001-10-17 | 587.03 |
| 2001-10-18 | 588.02 |
| 2001-10-19 | 596.67 |
| 2001-10-22 | 612.38 |
| 2001-10-23 | 610.91 |
| 2001-10-24 | 626.66 |
| 2001-10-25 | 645.62 |
| 2001-10-26 | 639.29 |
| 2001-10-29 | 609.95 |
| 2001-10-30 | 596.17 |
| 2001-10-31 | 604.77 |
| 2001-11-01 | 632.01 |
| 2001-11-02 | 633.69 |
| 2001-11-05 | 652.54 |
| 2001-11-06 | 674.15 |
| 2001-11-07 | 675.39 |
| 2001-11-08 | 671.96 |
| 2001-11-09 | 673.07 |
| 2001-11-12 | 680.34 |
| 2001-11-13 | 702.32 |
| 2001-11-14 | 705.72 |
| 2001-11-15 | 705.10 |
| 2001-11-16 | 704.73 |
| 2001-11-19 | 715.68 |
| 2001-11-20 | 691.10 |
| 2001-11-21 | 687.15 |
| 2001-11-22 | . |
| 2001-11-23 | 698.36 |
| 2001-11-26 | 712.88 |
| 2001-11-27 | 710.28 |
| 2001-11-28 | 688.25 |
| 2001-11-29 | 707.99 |
| 2001-11-30 | 707.12 |
| 2001-12-03 | 696.73 |
| 2001-12-04 | 721.30 |
| 2001-12-05 | 759.82 |
| 2001-12-06 | 759.85 |
| 2001-12-07 | 744.69 |
| 2001-12-10 | 734.19 |
| 2001-12-11 | 738.12 |
| 2001-12-12 | 744.56 |
| 2001-12-13 | 710.06 |
| 2001-12-14 | 715.15 |
| 2001-12-17 | 724.00 |
| 2001-12-18 | 729.88 |
| 2001-12-19 | 719.27 |
| 2001-12-20 | 692.63 |
| 2001-12-21 | 700.68 |
| 2001-12-24 | 697.01 |
| 2001-12-25 | . |
| 2001-12-26 | 702.16 |
| 2001-12-27 | 710.13 |
| 2001-12-28 | 712.14 |
| 2001-12-31 | 698.18 |
| 2002-01-01 | . |
| 2002-01-02 | 717.39 |
| 2002-01-03 | 753.72 |
| 2002-01-04 | 759.82 |
| 2002-01-07 | 749.66 |
| 2002-01-08 | 756.22 |
| 2002-01-09 | 755.00 |
| 2002-01-10 | 750.23 |
| 2002-01-11 | 740.27 |
| 2002-01-14 | 729.51 |
| 2002-01-15 | 732.18 |
| 2002-01-16 | 708.96 |
| 2002-01-17 | 729.62 |
| 2002-01-18 | 704.92 |
| 2002-01-21 | . |
| 2002-01-22 | 677.61 |
| 2002-01-23 | 689.84 |
| 2002-01-24 | 701.60 |
| 2002-01-25 | 701.19 |
| 2002-01-28 | 705.69 |
| 2002-01-29 | 683.75 |
| 2002-01-30 | 696.23 |
| 2002-01-31 | 704.98 |
| 2002-02-01 | 694.72 |
| 2002-02-04 | 675.24 |
| 2002-02-05 | 668.00 |
| 2002-02-06 | 661.80 |
| 2002-02-07 | 644.99 |
| 2002-02-08 | 656.07 |
| 2002-02-11 | 673.97 |
| 2002-02-12 | 664.94 |
| 2002-02-13 | 676.36 |
| 2002-02-14 | 670.22 |
| 2002-02-15 | 649.55 |
| 2002-02-18 | . |
| 2002-02-19 | 627.76 |
| 2002-02-20 | 633.48 |
| 2002-02-21 | 602.62 |
| 2002-02-22 | 603.90 |
| 2002-02-25 | 625.79 |
| 2002-02-26 | 623.04 |
| 2002-02-27 | 615.53 |
| 2002-02-28 | 605.13 |
| 2002-03-01 | 641.60 |
| 2002-03-04 | 667.20 |
| 2002-03-05 | 672.66 |
| 2002-03-06 | 676.85 |
| 2002-03-07 | 674.04 |
| 2002-03-08 | 695.95 |
| 2002-03-11 | 693.85 |
| 2002-03-12 | 680.11 |
| 2002-03-13 | 662.54 |
| 2002-03-14 | 656.36 |
| 2002-03-15 | 660.76 |
| 2002-03-18 | 662.75 |
| 2002-03-19 | 665.88 |
| 2002-03-20 | 644.75 |
| 2002-03-21 | 659.99 |
| 2002-03-22 | 652.36 |
| 2002-03-25 | 637.08 |
| 2002-03-26 | 641.86 |
| 2002-03-27 | 641.91 |
| 2002-03-28 | 652.47 |
| 2002-03-29 | . |
| 2002-04-01 | 661.68 |
| 2002-04-02 | 636.16 |
| 2002-04-03 | 627.39 |
| 2002-04-04 | 630.48 |
| 2002-04-05 | 617.86 |
| 2002-04-08 | 615.95 |
| 2002-04-09 | 596.77 |
| 2002-04-10 | 603.49 |
| 2002-04-11 | 585.56 |
| 2002-04-12 | 596.29 |
| 2002-04-15 | 595.69 |
| 2002-04-16 | 623.17 |
| 2002-04-17 | 623.56 |
| 2002-04-18 | 619.02 |
| 2002-04-19 | 618.04 |
| 2002-04-22 | 604.88 |
| 2002-04-23 | 591.58 |
| 2002-04-24 | 581.50 |
| 2002-04-25 | 584.37 |
| 2002-04-26 | 562.90 |
| 2002-04-29 | 563.10 |
| 2002-04-30 | 572.21 |
| 2002-05-01 | 567.72 |
| 2002-05-02 | 551.46 |
| 2002-05-03 | 535.09 |
| 2002-05-06 | 520.22 |
| 2002-05-07 | 519.38 |
| 2002-05-08 | 578.54 |
| 2002-05-09 | 559.08 |
| 2002-05-10 | 539.40 |
| 2002-05-13 | 563.53 |
| 2002-05-14 | 592.49 |
| 2002-05-15 | 591.90 |
| 2002-05-16 | 598.43 |
| 2002-05-17 | 602.60 |
| 2002-05-20 | 587.27 |
| 2002-05-21 | 571.53 |
| 2002-05-22 | 576.53 |
| 2002-05-23 | 581.53 |
| 2002-05-24 | 566.86 |
| 2002-05-27 | . |
| 2002-05-28 | 562.11 |
| 2002-05-29 | 549.63 |
| 2002-05-30 | 553.96 |
| 2002-05-31 | 546.73 |
| 2002-06-03 | 526.32 |
| 2002-06-04 | 538.05 |
| 2002-06-05 | 544.02 |
| 2002-06-06 | 530.53 |
| 2002-06-07 | 517.20 |
| 2002-06-10 | 513.79 |
| 2002-06-11 | 501.27 |
| 2002-06-12 | 512.80 |
| 2002-06-13 | 504.98 |
| 2002-06-14 | 505.20 |
| 2002-06-17 | 522.80 |
| 2002-06-18 | 516.85 |
| 2002-06-19 | 493.57 |
| 2002-06-20 | 479.67 |
| 2002-06-21 | 466.00 |
| 2002-06-24 | 476.68 |
| 2002-06-25 | 461.05 |
| 2002-06-26 | 464.58 |
| 2002-06-27 | 476.42 |
| 2002-06-28 | 475.85 |
| 2002-07-01 | 452.66 |
| 2002-07-02 | 437.38 |
| 2002-07-03 | 453.23 |
| 2002-07-04 | . |
| 2002-07-05 | 481.98 |
| 2002-07-08 | 463.81 |
| 2002-07-09 | 455.39 |
| 2002-07-10 | 444.02 |
| 2002-07-11 | 458.01 |
| 2002-07-12 | 460.19 |
| 2002-07-15 | 469.82 |
| 2002-07-16 | 465.90 |
| 2002-07-17 | 472.09 |
| 2002-07-18 | 460.63 |
| 2002-07-19 | 446.86 |
| 2002-07-22 | 428.86 |
| 2002-07-23 | 409.56 |
| 2002-07-24 | 430.17 |
| 2002-07-25 | 401.53 |
| 2002-07-26 | 404.62 |
| 2002-07-29 | 432.67 |
| 2002-07-30 | 438.90 |
| 2002-07-31 | 430.76 |
| 2002-08-01 | 410.19 |
| 2002-08-02 | 398.10 |
| 2002-08-05 | 382.11 |
| 2002-08-06 | 401.32 |
| 2002-08-07 | 410.92 |
| 2002-08-08 | 426.15 |
| 2002-08-09 | 420.91 |
| 2002-08-12 | 418.86 |
| 2002-08-13 | 408.23 |
| 2002-08-14 | 434.69 |
| 2002-08-15 | 439.67 |
| 2002-08-16 | 450.04 |
| 2002-08-19 | 465.54 |
| 2002-08-20 | 455.77 |
| 2002-08-21 | 467.48 |
| 2002-08-22 | 472.96 |
| 2002-08-23 | 455.68 |
| 2002-08-26 | 457.62 |
| 2002-08-27 | 441.33 |
| 2002-08-28 | 427.76 |
| 2002-08-29 | 434.14 |
| 2002-08-30 | 424.51 |
| 2002-09-02 | . |
| 2002-09-03 | 405.38 |
| 2002-09-04 | 415.31 |
| 2002-09-05 | 400.18 |
| 2002-09-06 | 415.22 |
| 2002-09-09 | 418.07 |
| 2002-09-10 | 427.04 |
| 2002-09-11 | 425.71 |
| 2002-09-12 | 409.78 |
| 2002-09-13 | 411.60 |
| 2002-09-16 | 404.83 |
| 2002-09-17 | 397.98 |
| 2002-09-18 | 392.51 |
| 2002-09-19 | 375.80 |
| 2002-09-20 | 375.84 |
| 2002-09-23 | 363.02 |
| 2002-09-24 | 359.23 |
| 2002-09-25 | 375.06 |
| 2002-09-26 | 368.27 |
| 2002-09-27 | 360.93 |
| 2002-09-30 | 348.03 |
| 2002-10-01 | 365.02 |
| 2002-10-02 | 356.71 |
| 2002-10-03 | 349.15 |
| 2002-10-04 | 338.18 |
| 2002-10-07 | 334.19 |
| 2002-10-08 | 333.56 |
| 2002-10-09 | 330.23 |
| 2002-10-10 | 348.42 |
| 2002-10-11 | 370.70 |
| 2002-10-14 | 372.21 |
| 2002-10-15 | 399.39 |
| 2002-10-16 | 372.13 |
| 2002-10-17 | 390.21 |
| 2002-10-18 | 396.60 |
| 2002-10-21 | 407.02 |
| 2002-10-22 | 399.56 |
| 2002-10-23 | 412.13 |
| 2002-10-24 | 404.32 |
| 2002-10-25 | 417.62 |
| 2002-10-28 | 415.54 |
| 2002-10-29 | 408.29 |
| 2002-10-30 | 421.72 |
| 2002-10-31 | 424.24 |
| 2002-11-01 | 436.83 |
| 2002-11-04 | 455.83 |
| 2002-11-05 | 453.33 |
| 2002-11-06 | 462.92 |
| 2002-11-07 | 444.57 |
| 2002-11-08 | 438.16 |
| 2002-11-11 | 421.15 |
| 2002-11-12 | 434.40 |
| 2002-11-13 | 441.00 |
| 2002-11-14 | 461.19 |
| 2002-11-15 | 460.17 |
| 2002-11-18 | 456.65 |
| 2002-11-19 | 447.91 |
| 2002-11-20 | 467.86 |
| 2002-11-21 | 491.81 |
| 2002-11-22 | 490.12 |
| 2002-11-25 | 498.30 |
| 2002-11-26 | 485.33 |
| 2002-11-27 | 502.73 |
| 2002-11-28 | . |
| 2002-11-29 | 499.65 |
| 2002-12-02 | 502.00 |
| 2002-12-03 | 485.42 |
| 2002-12-04 | 473.24 |
| 2002-12-05 | 464.81 |
| 2002-12-06 | 466.39 |
| 2002-12-09 | 443.19 |
| 2002-12-10 | 454.62 |
| 2002-12-11 | 457.50 |
| 2002-12-12 | 457.20 |
| 2002-12-13 | 443.44 |
| 2002-12-16 | 458.14 |
| 2002-12-17 | 454.84 |
| 2002-12-18 | 440.58 |
| 2002-12-19 | 437.05 |
| 2002-12-20 | 440.01 |
| 2002-12-23 | 446.40 |
| 2002-12-24 | 442.50 |
| 2002-12-25 | . |
| 2002-12-26 | 439.90 |
| 2002-12-27 | 434.11 |
| 2002-12-30 | 428.08 |
| 2002-12-31 | 426.97 |
| 2003-01-01 | . |
| 2003-01-02 | 447.10 |
| 2003-01-03 | 450.35 |
| 2003-01-06 | 466.00 |
| 2003-01-07 | 474.21 |
| 2003-01-08 | 461.97 |
| 2003-01-09 | 477.17 |
| 2003-01-10 | 481.31 |
| 2003-01-13 | 478.51 |
| 2003-01-14 | 484.91 |
| 2003-01-15 | 475.63 |
| 2003-01-16 | 466.58 |
| 2003-01-17 | 442.77 |
| 2003-01-20 | . |
| 2003-01-21 | 439.72 |
| 2003-01-22 | 437.46 |
| 2003-01-23 | 451.19 |
| 2003-01-24 | 433.51 |
| 2003-01-27 | 427.52 |
| 2003-01-28 | 435.13 |
| 2003-01-29 | 441.52 |
| 2003-01-30 | 426.38 |
| 2003-01-31 | 422.49 |
| 2003-02-03 | 424.83 |
| 2003-02-04 | 418.77 |
| 2003-02-05 | 416.89 |
| 2003-02-06 | 415.97 |
| 2003-02-07 | 409.01 |
| 2003-02-10 | 415.45 |
| 2003-02-11 | 415.91 |
| 2003-02-12 | 410.38 |
| 2003-02-13 | 411.05 |
| 2003-02-14 | 425.32 |
| 2003-02-17 | . |
| 2003-02-18 | 440.41 |
| 2003-02-19 | 437.07 |
| 2003-02-20 | 436.02 |
| 2003-02-21 | 440.10 |
| 2003-02-24 | 432.24 |
| 2003-02-25 | 432.99 |
| 2003-02-26 | 420.09 |
| 2003-02-27 | 425.36 |
| 2003-02-28 | 431.67 |
| 2003-03-03 | 424.69 |
| 2003-03-04 | 419.56 |
| 2003-03-05 | 423.32 |
| 2003-03-06 | 419.92 |
| 2003-03-07 | 419.74 |
| 2003-03-10 | 409.98 |
| 2003-03-11 | 408.27 |
| 2003-03-12 | 412.26 |
| 2003-03-13 | 434.32 |
| 2003-03-14 | 434.05 |
| 2003-03-17 | 454.99 |
| 2003-03-18 | 457.94 |
| 2003-03-19 | 455.03 |
| 2003-03-20 | 456.61 |
| 2003-03-21 | 462.85 |
| 2003-03-24 | 443.62 |
| 2003-03-25 | 449.45 |
| 2003-03-26 | 446.86 |
| 2003-03-27 | 443.70 |
| 2003-03-28 | 437.67 |
| 2003-03-31 | 425.61 |
| 2003-04-01 | 427.23 |
| 2003-04-02 | 446.73 |
| 2003-04-03 | 448.46 |
| 2003-04-04 | 441.45 |
| 2003-04-07 | 444.10 |
| 2003-04-08 | 438.72 |
| 2003-04-09 | 428.67 |
| 2003-04-10 | 431.08 |
| 2003-04-11 | 428.68 |
| 2003-04-14 | 438.47 |
| 2003-04-15 | 440.41 |
| 2003-04-16 | 447.57 |
| 2003-04-17 | 458.16 |
| 2003-04-18 | . |
| 2003-04-21 | 457.59 |
| 2003-04-22 | 468.15 |
| 2003-04-23 | 470.69 |
| 2003-04-24 | 466.05 |
| 2003-04-25 | 455.23 |
| 2003-04-28 | 465.14 |
| 2003-04-29 | 470.75 |
| 2003-04-30 | 465.45 |
| 2003-05-01 | 469.10 |
| 2003-05-02 | 479.60 |
| 2003-05-05 | 481.11 |
| 2003-05-06 | 490.63 |
| 2003-05-07 | 483.30 |
| 2003-05-08 | 476.82 |
| 2003-05-09 | 489.53 |
| 2003-05-12 | 497.57 |
| 2003-05-13 | 497.46 |
| 2003-05-14 | 495.02 |
| 2003-05-15 | 500.86 |
| 2003-05-16 | 496.54 |
| 2003-05-19 | 477.98 |
| 2003-05-20 | 477.29 |
| 2003-05-21 | 476.71 |
| 2003-05-22 | 481.72 |
| 2003-05-23 | 481.34 |
| 2003-05-26 | . |
| 2003-05-27 | 497.77 |
| 2003-05-28 | 500.56 |
| 2003-05-29 | 506.16 |
| 2003-05-30 | 511.75 |
| 2003-06-02 | 509.04 |
| 2003-06-03 | 512.23 |
| 2003-06-04 | 523.83 |
| 2003-06-05 | 524.03 |
| 2003-06-06 | 518.18 |
| 2003-06-09 | 511.89 |
| 2003-06-10 | 518.99 |
| 2003-06-11 | 521.71 |
| 2003-06-12 | 523.57 |
| 2003-06-13 | 511.82 |
| 2003-06-16 | 524.27 |
| 2003-06-17 | 525.78 |
| 2003-06-18 | 533.82 |
| 2003-06-19 | 528.18 |
| 2003-06-20 | 524.45 |
| 2003-06-23 | 511.97 |
| 2003-06-24 | 508.39 |
| 2003-06-25 | 505.31 |
| 2003-06-26 | 516.11 |
| 2003-06-27 | 512.24 |
| 2003-06-30 | 511.65 |
| 2003-07-01 | 519.09 |
| 2003-07-02 | 533.13 |
| 2003-07-03 | 526.29 |
| 2003-07-04 | . |
| 2003-07-07 | 547.96 |
| 2003-07-08 | 554.46 |
| 2003-07-09 | 556.27 |
| 2003-07-10 | 543.27 |
| 2003-07-11 | 549.49 |
| 2003-07-14 | 556.82 |
| 2003-07-15 | 555.95 |
| 2003-07-16 | 554.03 |
| 2003-07-17 | 534.97 |
| 2003-07-18 | 537.97 |
| 2003-07-21 | 526.84 |
| 2003-07-22 | 537.75 |
| 2003-07-23 | 541.41 |
| 2003-07-24 | 531.79 |
| 2003-07-25 | 543.93 |
| 2003-07-28 | 543.39 |
| 2003-07-29 | 540.42 |
| 2003-07-30 | 536.25 |
| 2003-07-31 | 542.34 |
| 2003-08-01 | 540.31 |
| 2003-08-04 | 541.02 |
| 2003-08-05 | 527.71 |
| 2003-08-06 | 521.31 |
| 2003-08-07 | 520.01 |
| 2003-08-08 | 516.13 |
| 2003-08-11 | 521.62 |
| 2003-08-12 | 530.06 |
| 2003-08-13 | 531.10 |
| 2003-08-14 | 535.68 |
| 2003-08-15 | 536.72 |
| 2003-08-18 | 551.68 |
| 2003-08-19 | 559.40 |
| 2003-08-20 | 556.20 |
| 2003-08-21 | 561.95 |
| 2003-08-22 | 563.13 |
| 2003-08-25 | 561.48 |
| 2003-08-26 | 564.88 |
| 2003-08-27 | 569.86 |
| 2003-08-28 | 575.06 |
| 2003-08-29 | 577.98 |
| 2003-09-01 | . |
| 2003-09-02 | 589.46 |
| 2003-09-03 | 595.58 |
| 2003-09-04 | 602.00 |
| 2003-09-05 | 599.32 |
| 2003-09-08 | 611.38 |
| 2003-09-09 | 605.21 |
| 2003-09-10 | 584.05 |
| 2003-09-11 | 591.41 |
| 2003-09-12 | 594.58 |
| 2003-09-15 | 589.62 |
| 2003-09-16 | 606.55 |
| 2003-09-17 | 603.89 |
| 2003-09-18 | 614.09 |
| 2003-09-19 | 614.53 |
| 2003-09-22 | 601.53 |
| 2003-09-23 | 609.71 |
| 2003-09-24 | 588.20 |
| 2003-09-25 | 581.85 |
| 2003-09-26 | 576.05 |
| 2003-09-29 | 587.41 |
| 2003-09-30 | 572.13 |
| 2003-10-01 | 585.38 |
| 2003-10-02 | 585.89 |
| 2003-10-03 | 604.26 |
| 2003-10-06 | 609.00 |
| 2003-10-07 | 615.06 |
| 2003-10-08 | 612.56 |
| 2003-10-09 | 616.64 |
| 2003-10-10 | 619.84 |
| 2003-10-13 | 624.74 |
| 2003-10-14 | 626.70 |
| 2003-10-15 | 629.03 |
| 2003-10-16 | 629.87 |
| 2003-10-17 | 618.95 |
| 2003-10-20 | 626.00 |
| 2003-10-21 | 632.39 |
| 2003-10-22 | 619.35 |
| 2003-10-23 | 612.98 |
| 2003-10-24 | 601.79 |
| 2003-10-27 | 607.42 |
| 2003-10-28 | 627.37 |
| 2003-10-29 | 629.31 |
| 2003-10-30 | 629.03 |
| 2003-10-31 | 628.14 |
| 2003-11-03 | 643.63 |
| 2003-11-04 | 640.06 |
| 2003-11-05 | 642.53 |
| 2003-11-06 | 650.00 |
| 2003-11-07 | 645.99 |
| 2003-11-10 | 635.77 |
| 2003-11-11 | 633.54 |
| 2003-11-12 | 648.83 |
| 2003-11-13 | 644.96 |
| 2003-11-14 | 631.06 |
| 2003-11-17 | 622.19 |
| 2003-11-18 | 613.30 |
| 2003-11-19 | 621.06 |
| 2003-11-20 | 612.63 |
| 2003-11-21 | 616.66 |
| 2003-11-24 | 634.95 |
| 2003-11-25 | 632.24 |
| 2003-11-26 | 635.95 |
| 2003-11-27 | . |
| 2003-11-28 | 639.84 |
| 2003-12-01 | 647.26 |
| 2003-12-02 | 644.08 |
| 2003-12-03 | 638.77 |
| 2003-12-04 | 642.88 |
| 2003-12-05 | 630.72 |
| 2003-12-08 | 632.61 |
| 2003-12-09 | 615.95 |
| 2003-12-10 | 618.39 |
| 2003-12-11 | 630.91 |
| 2003-12-12 | 632.50 |
| 2003-12-15 | 622.53 |
| 2003-12-16 | 623.21 |
| 2003-12-17 | 620.68 |
| 2003-12-18 | 634.54 |
| 2003-12-19 | 630.80 |
| 2003-12-22 | 632.81 |
| 2003-12-23 | 639.24 |
| 2003-12-24 | 637.58 |
| 2003-12-25 | . |
| 2003-12-26 | 639.20 |
| 2003-12-29 | 650.16 |
| 2003-12-30 | 648.75 |
| 2003-12-31 | 647.41 |
| 2004-01-01 | . |
| 2004-01-02 | 649.43 |
| 2004-01-05 | 667.58 |
| 2004-01-06 | 671.93 |
| 2004-01-07 | 678.54 |
| 2004-01-08 | 691.79 |
| 2004-01-09 | 685.93 |
| 2004-01-12 | 696.61 |
| 2004-01-13 | 687.47 |
| 2004-01-14 | 691.86 |
| 2004-01-15 | 695.66 |
| 2004-01-16 | 709.30 |
| 2004-01-19 | . |
| 2004-01-20 | 712.08 |
| 2004-01-21 | 703.94 |
| 2004-01-22 | 693.75 |
| 2004-01-23 | 692.18 |
| 2004-01-26 | 706.03 |
| 2004-01-27 | 691.93 |
| 2004-01-28 | 681.14 |
| 2004-01-29 | 675.19 |
| 2004-01-30 | 675.16 |
| 2004-02-02 | 673.10 |
| 2004-02-03 | 675.12 |
| 2004-02-04 | 654.34 |
| 2004-02-05 | 656.33 |
| 2004-02-06 | 671.95 |
| 2004-02-09 | 668.98 |
| 2004-02-10 | 672.65 |
| 2004-02-11 | 678.17 |
| 2004-02-12 | 671.32 |
| 2004-02-13 | 665.84 |
| 2004-02-16 | . |
| 2004-02-17 | 673.74 |
| 2004-02-18 | 673.21 |
| 2004-02-19 | 663.39 |
| 2004-02-20 | 658.74 |
| 2004-02-23 | 646.17 |
| 2004-02-24 | 646.17 |
| 2004-02-25 | 653.43 |
| 2004-02-26 | 656.79 |
| 2004-02-27 | 653.58 |
| 2004-03-01 | 662.37 |
| 2004-03-02 | 656.69 |
| 2004-03-03 | 652.04 |
| 2004-03-04 | 658.21 |
| 2004-03-05 | 653.91 |
| 2004-03-08 | 637.54 |
| 2004-03-09 | 632.91 |
| 2004-03-10 | 623.78 |
| 2004-03-11 | 617.70 |
| 2004-03-12 | 631.84 |
| 2004-03-15 | 617.70 |
| 2004-03-16 | 620.13 |
| 2004-03-17 | 630.05 |
| 2004-03-18 | 624.33 |
| 2004-03-19 | 613.80 |
| 2004-03-22 | 604.69 |
| 2004-03-23 | 603.61 |
| 2004-03-24 | 608.85 |
| 2004-03-25 | 630.09 |
| 2004-03-26 | 627.41 |
| 2004-03-29 | 637.77 |
| 2004-03-30 | 638.34 |
| 2004-03-31 | 633.67 |
| 2004-04-01 | 640.71 |
| 2004-04-02 | 657.22 |
| 2004-04-05 | 663.99 |
| 2004-04-06 | 655.08 |
| 2004-04-07 | 650.88 |
| 2004-04-08 | 652.96 |
| 2004-04-09 | . |
| 2004-04-12 | 655.76 |
| 2004-04-13 | 646.58 |
| 2004-04-14 | 644.56 |
| 2004-04-15 | 633.74 |
| 2004-04-16 | 626.54 |
| 2004-04-19 | 633.71 |
| 2004-04-20 | 618.53 |
| 2004-04-21 | 626.31 |
| 2004-04-22 | 635.77 |
| 2004-04-23 | 645.61 |
| 2004-04-26 | 637.64 |
| 2004-04-27 | 633.20 |
| 2004-04-28 | 619.88 |
| 2004-04-29 | 607.12 |
| 2004-04-30 | 593.06 |
| 2004-05-03 | 596.68 |
| 2004-05-04 | 603.98 |
| 2004-05-05 | 605.92 |
| 2004-05-06 | 601.98 |
| 2004-05-07 | 601.77 |
| 2004-05-10 | 598.84 |
| 2004-05-11 | 610.13 |
| 2004-05-12 | 606.42 |
| 2004-05-13 | 606.97 |
| 2004-05-14 | 596.29 |
| 2004-05-17 | 587.66 |
| 2004-05-18 | 594.94 |
| 2004-05-19 | 598.24 |
| 2004-05-20 | 598.20 |
| 2004-05-21 | 602.37 |
| 2004-05-24 | 605.24 |
| 2004-05-25 | 618.24 |
| 2004-05-26 | 621.48 |
| 2004-05-27 | 624.16 |
| 2004-05-28 | 626.27 |
| 2004-05-31 | . |
| 2004-06-01 | 624.61 |
| 2004-06-02 | 621.89 |
| 2004-06-03 | 611.47 |
| 2004-06-04 | 619.40 |
| 2004-06-07 | 635.30 |
| 2004-06-08 | 638.06 |
| 2004-06-09 | 627.95 |
| 2004-06-10 | 631.84 |
| 2004-06-11 | . |
| 2004-06-14 | 621.69 |
| 2004-06-15 | 630.36 |
| 2004-06-16 | 627.81 |
| 2004-06-17 | 620.67 |
| 2004-06-18 | 621.35 |
| 2004-06-21 | 617.02 |
| 2004-06-22 | 626.82 |
| 2004-06-23 | 637.07 |
| 2004-06-24 | 633.67 |
| 2004-06-25 | 637.57 |
| 2004-06-28 | 630.98 |
| 2004-06-29 | 637.81 |
| 2004-06-30 | 641.66 |
| 2004-07-01 | 628.40 |
| 2004-07-02 | 621.53 |
| 2004-07-05 | . |
| 2004-07-06 | 602.98 |
| 2004-07-07 | 605.81 |
| 2004-07-08 | 596.02 |
| 2004-07-09 | 601.89 |
| 2004-07-12 | 597.38 |
| 2004-07-13 | 595.40 |
| 2004-07-14 | 584.51 |
| 2004-07-15 | 583.17 |
| 2004-07-16 | 573.56 |
| 2004-07-19 | 575.49 |
| 2004-07-20 | 588.27 |
| 2004-07-21 | 574.93 |
| 2004-07-22 | 583.60 |
| 2004-07-23 | 569.71 |
| 2004-07-26 | 568.63 |
| 2004-07-27 | 575.37 |
| 2004-07-28 | 574.05 |
| 2004-07-29 | 583.41 |
| 2004-07-30 | 586.57 |
| 2004-08-02 | 588.56 |
| 2004-08-03 | 575.65 |
| 2004-08-04 | 577.46 |
| 2004-08-05 | 567.92 |
| 2004-08-06 | 551.71 |
| 2004-08-09 | 551.84 |
| 2004-08-10 | 561.62 |
| 2004-08-11 | 544.38 |
| 2004-08-12 | 529.88 |
| 2004-08-13 | 533.58 |
| 2004-08-16 | 539.43 |
| 2004-08-17 | 544.59 |
| 2004-08-18 | 558.20 |
| 2004-08-19 | 554.72 |
| 2004-08-20 | 558.69 |
| 2004-08-23 | 561.56 |
| 2004-08-24 | 557.75 |
| 2004-08-25 | 565.27 |
| 2004-08-26 | 561.47 |
| 2004-08-27 | 565.34 |
| 2004-08-30 | 556.83 |
| 2004-08-31 | 555.40 |
| 2004-09-01 | 559.06 |
| 2004-09-02 | 565.01 |
| 2004-09-03 | 550.82 |
| 2004-09-06 | . |
| 2004-09-07 | 554.12 |
| 2004-09-08 | 553.67 |
| 2004-09-09 | 565.55 |
| 2004-09-10 | 577.05 |
| 2004-09-13 | 581.26 |
| 2004-09-14 | 582.55 |
| 2004-09-15 | 573.56 |
| 2004-09-16 | 575.05 |
| 2004-09-17 | 577.23 |
| 2004-09-20 | 581.13 |
| 2004-09-21 | 585.16 |
| 2004-09-22 | 573.85 |
| 2004-09-23 | 575.45 |
| 2004-09-24 | 569.76 |
| 2004-09-27 | 564.12 |
| 2004-09-28 | 564.70 |
| 2004-09-29 | 572.67 |
| 2004-09-30 | 575.02 |
| 2004-10-01 | 592.91 |
| 2004-10-04 | 597.51 |
| 2004-10-05 | 599.57 |
| 2004-10-06 | 604.51 |
| 2004-10-07 | 598.37 |
| 2004-10-08 | 587.02 |
| 2004-10-11 | 589.17 |
| 2004-10-12 | 586.48 |
| 2004-10-13 | 587.84 |
| 2004-10-14 | 581.98 |
| 2004-10-15 | 583.52 |
| 2004-10-18 | 591.18 |
| 2004-10-19 | 592.13 |
| 2004-10-20 | 594.95 |
| 2004-10-21 | 603.29 |
| 2004-10-22 | 589.63 |
| 2004-10-25 | 589.00 |
| 2004-10-26 | 590.23 |
| 2004-10-27 | 605.45 |
| 2004-10-28 | 607.26 |
| 2004-10-29 | 608.22 |
| 2004-11-01 | 610.53 |
| 2004-11-02 | 613.53 |
| 2004-11-03 | 614.72 |
| 2004-11-04 | 620.84 |
| 2004-11-05 | 626.54 |
| 2004-11-08 | 626.87 |
| 2004-11-09 | 626.93 |
| 2004-11-10 | 619.92 |
| 2004-11-11 | 629.24 |
| 2004-11-12 | 638.88 |
| 2004-11-15 | 641.42 |
| 2004-11-16 | 636.73 |
| 2004-11-17 | 646.44 |
| 2004-11-18 | 648.86 |
| 2004-11-19 | 636.94 |
| 2004-11-22 | 640.30 |
| 2004-11-23 | 637.69 |
| 2004-11-24 | 643.31 |
| 2004-11-25 | . |
| 2004-11-26 | 641.13 |
| 2004-11-29 | 642.84 |
| 2004-11-30 | 638.17 |
| 2004-12-01 | 653.82 |
| 2004-12-02 | 653.54 |
| 2004-12-03 | 659.33 |
| 2004-12-06 | 664.04 |
| 2004-12-07 | 652.82 |
| 2004-12-08 | 652.19 |
| 2004-12-09 | 650.00 |
| 2004-12-10 | 647.21 |
| 2004-12-13 | 652.93 |
| 2004-12-14 | 655.69 |
| 2004-12-15 | 657.42 |
| 2004-12-16 | 652.73 |
| 2004-12-17 | 647.26 |
| 2004-12-20 | 643.45 |
| 2004-12-21 | 651.57 |
| 2004-12-22 | 653.28 |
| 2004-12-23 | 653.83 |
| 2004-12-24 | . |
| 2004-12-27 | 651.30 |
| 2004-12-28 | 654.65 |
| 2004-12-29 | 655.39 |
| 2004-12-30 | 656.27 |
| 2004-12-31 | 656.21 |
| 2005-01-03 | 649.90 |
| 2005-01-04 | 635.35 |
| 2005-01-05 | 630.97 |
| 2005-01-06 | 629.16 |
| 2005-01-07 | 629.89 |
| 2005-01-10 | 631.19 |
| 2005-01-11 | 623.68 |
| 2005-01-12 | 628.37 |
| 2005-01-13 | 622.37 |
| 2005-01-14 | 626.08 |
| 2005-01-17 | . |
| 2005-01-18 | 631.56 |
| 2005-01-19 | 617.99 |
| 2005-01-20 | 613.03 |
| 2005-01-21 | 607.65 |
| 2005-01-24 | 599.33 |
| 2005-01-25 | 603.12 |
| 2005-01-26 | 609.99 |
| 2005-01-27 | 611.80 |
#2005-01-28| 609.91
#2005-01-31| 617.18
#2005-02-01| 619.73
#2005-02-02| 620.60
#2005-02-03| 613.87
#2005-02-04| 626.27
#2005-02-07| 625.17
#2005-02-08| 627.57
#2005-02-09| 618.12
#2005-02-10| 618.43
#2005-02-11| 626.06
#2005-02-14| 628.07
#2005-02-15| 631.49
#2005-02-16| 629.04
#2005-02-17| 620.28
#2005-02-18| 618.97
#2005-02-21| .
#2005-02-22| 612.48
#2005-02-23| 610.75
#2005-02-24| 616.98
#2005-02-25| 621.07
#2005-02-28| 618.90
#2005-03-01| 625.19
#2005-03-02| 623.15
#2005-03-03| 619.12
#2005-03-04| 621.40
#2005-03-07| 628.58
#2005-03-08| 623.23
#2005-03-09| 621.58
#2005-03-10| 623.59
#2005-03-11| 615.14
#2005-03-14| 617.69
#2005-03-15| 611.73
#2005-03-16| 606.26
#2005-03-17| 605.96
#2005-03-18| 602.15
#2005-03-21| 603.17
#2005-03-22| 598.07
#2005-03-23| 600.57
#2005-03-24| 601.47
#2005-03-25| .
#2005-03-28| 601.70
#2005-03-29| 597.39
#2005-03-30| 607.84
#2005-03-31| 606.25
#2005-04-01| 601.57
#2005-04-04| 603.23
#2005-04-05| 603.14
#2005-04-06| 602.07
#2005-04-07| 609.78
#2005-04-08| 605.25
#2005-04-11| 602.08
#2005-04-12| 604.43
#2005-04-13| 594.02
#2005-04-14| 585.62
#2005-04-15| 566.37
#2005-04-18| 566.91
#2005-04-19| 575.43
#2005-04-20| 570.25
#2005-04-21| 587.81
#2005-04-22| 580.40
#2005-04-25| 585.18
#2005-04-26| 578.50
#2005-04-27| 580.18
#2005-04-28| 572.89
#2005-04-29| 579.26
#2005-05-02| 580.76
#2005-05-03| 583.12
#2005-05-04| 590.56
#2005-05-05| 589.62
#2005-05-06| 592.80
#2005-05-09| 594.83
#2005-05-10| 588.41
#2005-05-11| 591.85
#2005-05-12| 591.41
#2005-05-13| 600.63
#2005-05-16| 606.05
#2005-05-17| 609.53
#2005-05-18| 618.67
#2005-05-19| 623.49
#2005-05-20| 624.83
#2005-05-23| 627.89
#2005-05-24| 631.42
#2005-05-25| 628.32
#2005-05-26| 636.33
#2005-05-27| 635.82
#2005-05-30| .
#2005-05-31| 631.96
#2005-06-01| 638.36
#2005-06-02| 641.91
#2005-06-03| 633.16
#2005-06-06| 632.54
#2005-06-07| 629.64
#2005-06-08| 629.40
#2005-06-09| 634.81
#2005-06-10| 629.15
#2005-06-13| 630.88
#2005-06-14| 628.12
#2005-06-15| 630.94
#2005-06-16| 634.18
#2005-06-17| 633.51
#2005-06-20| 632.99
#2005-06-21| 636.34
#2005-06-22| 638.39
#2005-06-23| 634.04
#2005-06-24| 624.20
#2005-06-27| 619.67
#2005-06-28| 625.89
#2005-06-29| 626.50
#2005-06-30| 620.66
#2005-07-01| 621.04
#2005-07-04| .
#2005-07-05| 626.87
#2005-07-06| 625.89
#2005-07-07| 628.18
#2005-07-08| 639.78
#2005-07-11| 646.90
#2005-07-12| 650.75
#2005-07-13| 654.18
#2005-07-14| 658.52
#2005-07-15| 659.35
#2005-07-18| 655.45
#2005-07-19| 667.10
#2005-07-20| 666.23
#2005-07-21| 660.53
#2005-07-22| 659.24
#2005-07-25| 655.86
#2005-07-26| 659.28
#2005-07-27| 662.23
#2005-07-28| 662.87
#2005-07-29| 658.96
#2005-08-01| 660.52
#2005-08-02| 668.80
#2005-08-03| 670.52
#2005-08-04| 663.40
#2005-08-05| 661.19
#2005-08-08| 657.47
#2005-08-09| 661.48
#2005-08-10| 653.56
#2005-08-11| 658.42
#2005-08-12| 651.08
#2005-08-15| 654.67
#2005-08-16| 645.73
#2005-08-17| 652.78
#2005-08-18| 648.53
#2005-08-19| 648.73
#2005-08-22| 651.22
#2005-08-23| 650.74
#2005-08-24| 648.06
#2005-08-25| 649.75
#2005-08-26| 646.82
#2005-08-29| 651.90
#2005-08-30| 651.16
#2005-08-31| 656.64
#2005-09-01| 654.05
#2005-09-02| 652.48
#2005-09-05| .
#2005-09-06| 661.03
#2005-09-07| 662.49
#2005-09-08| 663.97
#2005-09-09| 666.25
#2005-09-12| 667.32
#2005-09-13| 667.57
#2005-09-14| 660.98
#2005-09-15| 658.10
#2005-09-16| 662.52
#2005-09-19| 658.25
#2005-09-20| 654.63
#2005-09-21| 646.81
#2005-09-22| 647.65
#2005-09-23| 649.92
#2005-09-26| 649.20
#2005-09-27| 646.13
#2005-09-28| 648.44
#2005-09-29| 656.66
#2005-09-30| 661.22
#2005-10-03| 662.59
#2005-10-04| 655.16
#2005-10-05| 645.17
#2005-10-06| 639.07
#2005-10-07| 640.92
#2005-10-10| 635.21
#2005-10-11| 631.56
#2005-10-12| 626.58
#2005-10-13| 630.57
#2005-10-14| 633.32
#2005-10-17| 634.99
#2005-10-18| 632.78
#2005-10-19| 641.17
#2005-10-20| 636.36
#2005-10-21| 641.67
#2005-10-24| 649.82
#2005-10-25| 644.96
#2005-10-26| 643.26
#2005-10-27| 633.95
#2005-10-28| 638.96
#2005-10-31| 649.22
#2005-11-01| 646.67
#2005-11-02| 654.55
#2005-11-03| 661.98
#2005-11-04| 665.38
#2005-11-07| 668.63
#2005-11-08| 666.94
#2005-11-09| 667.48
#2005-11-10| 672.55
#2005-11-11| 674.42
#2005-11-14| 675.13
#2005-11-15| 672.40
#2005-11-16| 674.51
#2005-11-17| 683.99
#2005-11-18| 686.26
#2005-11-21| 687.15
#2005-11-22| 692.37
#2005-11-23| 696.53
#2005-11-24| .
#2005-11-25| 698.23
#2005-11-28| 693.90
#2005-11-29| 691.44
#2005-11-30| 692.36
#2005-12-01| 704.62
#2005-12-02| 705.36
#2005-12-05| 699.49
#2005-12-06| 701.65
#2005-12-07| 699.06
#2005-12-08| 694.78
#2005-12-09| 699.47
#2005-12-12| 701.01
#2005-12-13| 699.22
#2005-12-14| 698.86
#2005-12-15| 697.63
#2005-12-16| 695.10
#2005-12-19| 685.60
#2005-12-20| 684.96
#2005-12-21| 686.90
#2005-12-22| 691.89
#2005-12-23| 693.21
#2005-12-26| .
#2005-12-27| 686.40
#2005-12-28| 686.94
#2005-12-29| 682.10
#2005-12-30| 677.86
#2006-01-02| .
#2006-01-03| 692.13
#2006-01-04| 700.49
#2006-01-05| 707.10
#2006-01-06| 719.64
#2006-01-09| 723.12
#2006-01-10| 724.58
#2006-01-11| 731.77
#2006-01-12| 726.57
#2006-01-13| 725.93
#2006-01-16| .
#2006-01-17| 718.85
#2006-01-18| 709.70
#2006-01-19| 717.23
#2006-01-20| 695.04
#2006-01-23| 695.41
#2006-01-24| 698.82
#2006-01-25| 698.67
#2006-01-26| 703.57
#2006-01-27| 709.69
#2006-01-30| 712.19
#2006-01-31| 709.20
#2006-02-01| 711.56
#2006-02-02| 700.74
#2006-02-03| 693.75
#2006-02-06| 691.65
#2006-02-07| 690.15
#2006-02-08| 702.00
#2006-02-09| 698.21
#2006-02-10| 700.30
#2006-02-13| 692.91
#2006-02-14| 700.30
#2006-02-15| 702.37
#2006-02-16| 710.96
#2006-02-17| 704.65
#2006-02-20| .
#2006-02-21| 696.18
#2006-02-22| 702.28
#2006-02-23| 698.82
#2006-02-24| 699.45
#2006-02-27| 706.32
#2006-02-28| 698.74
#2006-03-01| 714.39
#2006-03-02| 714.54
#2006-03-03| 711.24
#2006-03-06| 706.85
#2006-03-07| 701.15
#2006-03-08| 699.69
#2006-03-09| 692.84
#2006-03-10| 695.08
#2006-03-13| 696.43
#2006-03-14| 706.56
#2006-03-15| 712.03
#2006-03-16| 705.09
#2006-03-17| 708.13
#2006-03-20| 711.46
#2006-03-21| 706.66
#2006-03-22| 707.13
#2006-03-23| 705.52
#2006-03-24| 710.34
#2006-03-27| 711.35
#2006-03-28| 704.74
#2006-03-29| 717.61
#2006-03-30| 719.39
#2006-03-31| 716.72
#2006-04-03| 719.66
#2006-04-04| 721.81
#2006-04-05| 729.82
#2006-04-06| 731.30
#2006-04-07| 722.62
#2006-04-10| 719.82
#2006-04-11| 713.77
#2006-04-12| 714.37
#2006-04-13| 717.23
#2006-04-14| .
#2006-04-17| 710.09
#2006-04-18| 725.08
#2006-04-19| 726.34
#2006-04-20| 727.61
#2006-04-21| 720.80
#2006-04-24| 718.21
#2006-04-25| 718.76
#2006-04-26| 720.93
#2006-04-27| 725.81
#2006-04-28| 712.01
#2006-05-01| 707.14
#2006-05-02| 708.66
#2006-05-03| 707.87
#2006-05-04| 713.59
#2006-05-05| 718.49
#2006-05-08| 718.94
#2006-05-09| 715.28
#2006-05-10| 706.09
#2006-05-11| 687.99
#2006-05-12| 682.23
#2006-05-15| 680.46
#2006-05-16| 675.06
#2006-05-17| 667.44
#2006-05-18| 663.26
#2006-05-19| 667.23
#2006-05-22| 661.03
#2006-05-23| 655.36
#2006-05-24| 660.32
#2006-05-25| 666.77
#2006-05-26| 669.25
#2006-05-29| .
#2006-05-30| 655.35
#2006-05-31| 658.18
#2006-06-01| 670.69
#2006-06-02| 668.52
#2006-06-05| 654.66
#2006-06-06| 653.17
#2006-06-07| 645.02
#2006-06-08| 640.83
#2006-06-09| 637.61
#2006-06-12| 623.85
#2006-06-13| 621.73
#2006-06-14| 628.55
#2006-06-15| 647.18
#2006-06-16| 643.65
#2006-06-19| 641.11
#2006-06-20| 639.28
#2006-06-21| 651.11
#2006-06-22| 643.39
#2006-06-23| 640.98
#2006-06-26| 643.96
#2006-06-27| 633.91
#2006-06-28| 636.24
#2006-06-29| 654.23
#2006-06-30| 650.71
#2006-07-03| 658.15
#2006-07-04| .
#2006-07-05| 646.35
#2006-07-06| 647.34
#2006-07-07| 638.50
#2006-07-10| 629.28
#2006-07-11| 633.94
#2006-07-12| 619.96
#2006-07-13| 609.71
#2006-07-14| 606.95
#2006-07-17| 608.28
#2006-07-18| 610.49
#2006-07-19| 619.57
#2006-07-20| 610.62
#2006-07-21| 601.43
#2006-07-24| 613.15
#2006-07-25| 616.74
#2006-07-26| 617.21
#2006-07-27| 614.75
#2006-07-28| 627.84
#2006-07-31| 627.50
#2006-08-01| 616.72
#2006-08-02| 622.54
#2006-08-03| 626.95
#2006-08-04| 624.12
#2006-08-07| 621.71
#2006-08-08| 619.60
#2006-08-09| 624.28
#2006-08-10| 628.75
#2006-08-11| 622.94
#2006-08-14| 629.95
#2006-08-15| 647.09
#2006-08-16| 660.78
#2006-08-17| 662.94
#2006-08-18| 666.84
#2006-08-21| 660.41
#2006-08-22| 660.34
#2006-08-23| 656.87
#2006-08-24| 660.23
#2006-08-25| 661.89
#2006-08-28| 668.19
#2006-08-29| 673.43
#2006-08-30| 679.35
#2006-08-31| 677.26
#2006-09-01| 678.74
#2006-09-04| .
#2006-09-05| 682.54
#2006-09-06| 668.96
#2006-09-07| 664.50
#2006-09-08| 670.25
#2006-09-11| 676.33
#2006-09-12| 690.21
#2006-09-13| 691.70
#2006-09-14| 693.67
#2006-09-15| 695.61
#2006-09-18| 697.55
#2006-09-19| 692.81
#2006-09-20| 704.23
#2006-09-21| 696.18
#2006-09-22| 690.41
#2006-09-25| 702.02
#2006-09-26| 705.95
#2006-09-27| 704.01
#2006-09-28| 707.40
#2006-09-29| 704.31
#2006-10-02| 700.32
#2006-10-03| 700.75
#2006-10-04| 713.97
#2006-10-05| 715.09
#2006-10-06| 713.97
#2006-10-09| 716.92
#2006-10-10| 717.27
#2006-10-11| 718.03
#2006-10-12| 728.95
#2006-10-13| 735.31
#2006-10-16| 737.24
#2006-10-17| 729.96
#2006-10-18| 725.38
#2006-10-19| 724.83
#2006-10-20| 727.38
#2006-10-23| 732.00
#2006-10-24| 726.57
#2006-10-25| 731.60
#2006-10-26| 735.80
#2006-10-27| 723.73
#2006-10-30| 729.84
#2006-10-31| 731.92
#2006-11-01| 723.90
#2006-11-02| 723.81
#2006-11-03| 721.90
#2006-11-06| 732.02
#2006-11-07| 735.13
#2006-11-08| 736.68
#2006-11-09| 738.36
#2006-11-10| 741.44
#2006-11-13| 748.58
#2006-11-14| 758.36
#2006-11-15| 760.05
#2006-11-16| 764.32
#2006-11-17| 762.30
#2006-11-20| 765.17
#2006-11-21| 764.91
#2006-11-22| 771.55
#2006-11-23| .
#2006-11-24| 769.79
#2006-11-27| 750.46
#2006-11-28| 753.42
#2006-11-29| 757.45
#2006-11-30| 759.11
#2006-12-01| 751.87
#2006-12-04| 762.63
#2006-12-05| 763.59
#2006-12-06| 760.93
#2006-12-07| 753.19
#2006-12-08| 755.60
#2006-12-11| 757.31
#2006-12-12| 752.98
#2006-12-13| 753.24
#2006-12-14| 761.90
#2006-12-15| 762.39
#2006-12-18| 756.99
#2006-12-19| 754.57
#2006-12-20| 755.23
#2006-12-21| 750.01
#2006-12-22| 744.28
#2006-12-25| .
#2006-12-26| 748.65
#2006-12-27| 754.26
#2006-12-28| 752.53
#2006-12-29| 750.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 753.07
#2007-01-04| 765.97
#2007-01-05| 760.68
#2007-01-08| 763.71
#2007-01-09| 766.62
#2007-01-10| 772.73
#2007-01-11| 779.18
#2007-01-12| 783.34
#2007-01-15| .
#2007-01-16| 780.15
#2007-01-17| 770.82
#2007-01-18| 755.07
#2007-01-19| 755.89
#2007-01-22| 749.29
#2007-01-23| 748.27
#2007-01-24| 761.89
#2007-01-25| 753.64
#2007-01-26| 755.68
#2007-01-29| 756.51
#2007-01-30| 760.15
#2007-01-31| 763.84
#2007-02-01| 762.02
#2007-02-02| 764.39
#2007-02-05| 764.72
#2007-02-06| 762.93
#2007-02-07| 769.05
#2007-02-08| 770.02
#2007-02-09| 760.26
#2007-02-12| 756.69
#2007-02-13| 758.70
#2007-02-14| 768.80
#2007-02-15| 771.98
#2007-02-16| 770.76
#2007-02-19| .
#2007-02-20| 775.30
#2007-02-21| 774.19
#2007-02-22| 777.41
#2007-02-23| 775.13
#2007-02-26| 772.20
#2007-02-27| 741.49
#2007-02-28| 744.20
#2007-03-01| 741.83
#2007-03-02| 730.06
#2007-03-05| 725.72
#2007-03-06| 739.52
#2007-03-07| 735.98
#2007-03-08| 738.82
#2007-03-09| 738.91
#2007-03-12| 745.41
#2007-03-13| 730.85
#2007-03-14| 739.41
#2007-03-15| 739.51
#2007-03-16| 738.65
#2007-03-19| 744.02
#2007-03-20| 747.23
#2007-03-21| 761.92
#2007-03-22| 758.19
#2007-03-23| 757.22
#2007-03-26| 760.30
#2007-03-27| 755.38
#2007-03-28| 748.25
#2007-03-29| 746.91
#2007-03-30| 747.78
#2007-04-02| 747.91
#2007-04-03| 756.12
#2007-04-04| 760.64
#2007-04-05| 764.27
#2007-04-06| .
#2007-04-09| 763.55
#2007-04-10| 765.01
#2007-04-11| 758.64
#2007-04-12| 764.04
#2007-04-13| 765.63
#2007-04-16| 772.34
#2007-04-17| 773.75
#2007-04-18| 772.14
#2007-04-19| 771.98
#2007-04-20| 777.68
#2007-04-23| 775.31
#2007-04-24| 781.13
#2007-04-25| 789.12
#2007-04-26| 791.10
#2007-04-27| 792.70
#2007-04-30| 783.80
#2007-05-01| 786.35
#2007-05-02| 792.11
#2007-05-03| 796.11
#2007-05-04| 799.36
#2007-05-07| 799.94
#2007-05-08| 803.32
#2007-05-09| 804.89
#2007-05-10| 795.50
#2007-05-11| 806.00
#2007-05-14| 801.70
#2007-05-15| 795.08
#2007-05-16| 803.34
#2007-05-17| 800.56
#2007-05-18| 805.98
#2007-05-21| 810.29
#2007-05-22| 813.21
#2007-05-23| 806.36
#2007-05-24| 792.31
#2007-05-25| 800.46
#2007-05-28| .
#2007-05-29| 806.30
#2007-05-30| 812.29
#2007-05-31| 816.90
#2007-06-01| 818.75
#2007-06-04| 820.92
#2007-06-05| 819.97
#2007-06-06| 811.87
#2007-06-07| 798.17
#2007-06-08| 810.85
#2007-06-11| 808.94
#2007-06-12| 802.38
#2007-06-13| 812.62
#2007-06-14| 818.96
#2007-06-15| 826.91
#2007-06-18| 829.34
#2007-06-19| 829.31
#2007-06-20| 820.97
#2007-06-21| 830.73
#2007-06-22| 820.80
#2007-06-25| 817.77
#2007-06-26| 816.01
#2007-06-27| 826.36
#2007-06-28| 826.82
#2007-06-29| 826.12
#2007-07-02| 833.16
#2007-07-03| 839.73
#2007-07-04| .
#2007-07-05| 845.49
#2007-07-06| 848.12
#2007-07-09| 848.15
#2007-07-10| 841.46
#2007-07-11| 845.38
#2007-07-12| 864.42
#2007-07-13| 864.60
#2007-07-16| 864.95
#2007-07-17| 872.40
#2007-07-18| 866.10
#2007-07-19| 878.34
#2007-07-20| 868.89
#2007-07-23| 871.01
#2007-07-24| 856.23
#2007-07-25| 856.88
#2007-07-26| 844.85
#2007-07-27| 830.37
#2007-07-30| 836.52
#2007-07-31| 821.22
#2007-08-01| 828.69
#2007-08-02| 836.63
#2007-08-03| 815.47
#2007-08-06| 825.26
#2007-08-07| 824.35
#2007-08-08| 840.45
#2007-08-09| 820.44
#2007-08-10| 819.37
#2007-08-13| 823.02
#2007-08-14| 809.01
#2007-08-15| 794.28
#2007-08-16| 788.44
#2007-08-17| 805.74
#2007-08-20| 807.27
#2007-08-21| 810.46
#2007-08-22| 820.25
#2007-08-23| 820.35
#2007-08-24| 833.01
#2007-08-27| 827.78
#2007-08-28| 808.91
#2007-08-29| 831.62
#2007-08-30| 834.26
#2007-08-31| 845.27
#2007-09-03| .
#2007-09-04| 857.89
#2007-09-05| 849.86
#2007-09-06| 851.93
#2007-09-07| 835.14
#2007-09-10| 835.37
#2007-09-11| 847.66
#2007-09-12| 842.49
#2007-09-13| 842.79
#2007-09-14| 840.83
#2007-09-17| 836.82
#2007-09-18| 854.89
#2007-09-19| 858.26
#2007-09-20| 858.58
#2007-09-21| 865.26
#2007-09-24| 866.77
#2007-09-25| 875.75
#2007-09-26| 878.10
#2007-09-27| 880.48
#2007-09-28| 879.03
#2007-10-01| 890.46
#2007-10-02| 891.70
#2007-10-03| 883.10
#2007-10-04| 883.41
#2007-10-05| 897.32
#2007-10-08| 903.87
#2007-10-09| 908.72
#2007-10-10| 911.69
#2007-10-11| 898.73
#2007-10-12| 909.09
#2007-10-15| 902.34
#2007-10-16| 899.24
#2007-10-17| 912.38
#2007-10-18| 915.74
#2007-10-19| 891.85
#2007-10-22| 901.12
#2007-10-23| 916.02
#2007-10-24| 904.55
#2007-10-25| 898.78
#2007-10-26| 918.55
#2007-10-29| 923.88
#2007-10-30| 926.32
#2007-10-31| 942.71
#2007-11-01| 926.88
#2007-11-02| 934.98
#2007-11-05| 932.14
#2007-11-06| 941.71
#2007-11-07| 918.10
#2007-11-08| 884.16
#2007-11-09| 854.18
#2007-11-12| 839.05
#2007-11-13| 872.87
#2007-11-14| 861.29
#2007-11-15| 853.67
#2007-11-16| 863.68
#2007-11-19| 850.57
#2007-11-20| 852.78
#2007-11-21| 841.78
#2007-11-22| .
#2007-11-23| 852.51
#2007-11-26| 833.06
#2007-11-27| 844.80
#2007-11-28| 871.76
#2007-11-29| 875.66
#2007-11-30| 865.85
#2007-12-03| 855.47
#2007-12-04| 851.42
#2007-12-05| 872.98
#2007-12-06| 885.79
#2007-12-07| 885.11
#2007-12-10| 890.03
#2007-12-11| 871.80
#2007-12-12| 880.49
#2007-12-13| 881.51
#2007-12-14| 872.27
#2007-12-17| 852.54
#2007-12-18| 857.68
#2007-12-19| 860.47
#2007-12-20| 874.87
#2007-12-21| 890.68
#2007-12-24| 897.89
#2007-12-25| .
#2007-12-26| 900.31
#2007-12-27| 885.56
#2007-12-28| 885.75
#2007-12-31| 875.83
#2008-01-01| .
#2008-01-02| 858.19
#2008-01-03| 855.01
#2008-01-04| 816.28
#2008-01-07| 807.53
#2008-01-08| 785.03
#2008-01-09| 800.26
#2008-01-10| 803.22
#2008-01-11| 785.78
#2008-01-14| 806.71
#2008-01-15| 786.68
#2008-01-16| 771.21
#2008-01-17| 757.53
#2008-01-18| 759.39
#2008-01-21| .
#2008-01-22| 738.72
#2008-01-23| 736.98
#2008-01-24| 761.51
#2008-01-25| 748.43
#2008-01-28| 752.26
#2008-01-29| 753.21
#2008-01-30| 752.74
#2008-01-31| 761.26
#2008-02-01| 768.31
#2008-02-04| 757.10
#2008-02-05| 734.22
#2008-02-06| 722.35
#2008-02-07| 721.29
#2008-02-08| 731.55
#2008-02-11| 740.61
#2008-02-12| 739.04
#2008-02-13| 758.93
#2008-02-14| 743.48
#2008-02-15| 738.99
#2008-02-18| .
#2008-02-19| 731.57
#2008-02-20| 744.12
#2008-02-21| 738.74
#2008-02-22| 739.80
#2008-02-25| 745.76
#2008-02-26| 753.49
#2008-02-27| 759.86
#2008-02-28| 753.08
#2008-02-29| 734.32
#2008-03-03| 728.41
#2008-03-04| 731.47
#2008-03-05| 736.19
#2008-03-06| 721.51
#2008-03-07| 721.81
#2008-03-10| 712.85
#2008-03-11| 739.12
#2008-03-12| 735.57
#2008-03-13| 739.48
#2008-03-14| 723.20
#2008-03-17| 718.00
#2008-03-18| 747.66
#2008-03-19| 725.91
#2008-03-20| 738.01
#2008-03-21| .
#2008-03-24| 759.53
#2008-03-25| 763.31
#2008-03-26| 756.38
#2008-03-27| 737.70
#2008-03-28| 734.15
#2008-03-31| 738.26
#2008-04-01| 763.79
#2008-04-02| 761.17
#2008-04-03| 764.74
#2008-04-04| 765.43
#2008-04-07| 762.59
#2008-04-08| 756.28
#2008-04-09| 753.16
#2008-04-10| 765.22
#2008-04-11| 742.85
#2008-04-14| 738.79
#2008-04-15| 739.82
#2008-04-16| 762.30
#2008-04-17| 763.19
#2008-04-18| 788.39
#2008-04-21| 795.91
#2008-04-22| 784.36
#2008-04-23| 795.39
#2008-04-24| 805.37
#2008-04-25| 796.34
#2008-04-28| 794.05
#2008-04-29| 799.15
#2008-04-30| 792.07
#2008-05-01| 816.51
#2008-05-02| 816.45
#2008-05-05| 812.26
#2008-05-06| 820.27
#2008-05-07| 809.73
#2008-05-08| 814.83
#2008-05-09| 812.08
#2008-05-12| 823.76
#2008-05-13| 824.91
#2008-05-14| 828.59
#2008-05-15| 845.19
#2008-05-16| 845.76
#2008-05-19| 841.29
#2008-05-20| 829.11
#2008-05-21| 813.00
#2008-05-22| 816.61
#2008-05-23| 812.46
#2008-05-26| .
#2008-05-27| 827.33
#2008-05-28| 831.30
#2008-05-29| 837.15
#2008-05-30| 842.85
#2008-06-02| 830.48
#2008-06-03| 826.66
#2008-06-04| 834.11
#2008-06-05| 848.73
#2008-06-06| 825.48
#2008-06-09| 822.86
#2008-06-10| 820.26
#2008-06-11| 801.48
#2008-06-12| 806.06
#2008-06-13| 822.78
#2008-06-16| 829.00
#2008-06-17| 823.49
#2008-06-18| 813.61
#2008-06-19| 823.93
#2008-06-20| 803.30
#2008-06-23| 797.56
#2008-06-24| 793.08
#2008-06-25| 805.77
#2008-06-26| 774.34
#2008-06-27| 770.25
#2008-06-30| 762.17
#2008-07-01| 763.76
#2008-07-02| 749.67
#2008-07-03| 749.98
#2008-07-04| .
#2008-07-07| 753.91
#2008-07-08| 762.06
#2008-07-09| 738.16
#2008-07-10| 746.77
#2008-07-11| 739.44
#2008-07-14| 731.54
#2008-07-15| 733.19
#2008-07-16| 750.60
#2008-07-17| 760.82
#2008-07-18| 750.64
#2008-07-21| 747.13
#2008-07-22| 744.71
#2008-07-23| 755.37
#2008-07-24| 741.63
#2008-07-25| 752.93
#2008-07-28| 737.17
#2008-07-29| 752.76
#2008-07-30| 757.57
#2008-07-31| 754.51
#2008-08-01| 750.14
#2008-08-04| 746.43
#2008-08-05| 766.56
#2008-08-06| 778.11
#2008-08-07| 777.95
#2008-08-08| 795.44
#2008-08-11| 800.09
#2008-08-12| 798.95
#2008-08-13| 798.38
#2008-08-14| 804.31
#2008-08-15| 804.12
#2008-08-18| 792.99
#2008-08-19| 782.03
#2008-08-20| 785.79
#2008-08-21| 784.02
#2008-08-22| 795.27
#2008-08-25| 780.84
#2008-08-26| 777.57
#2008-08-27| 784.17
#2008-08-28| 790.94
#2008-08-29| 771.73
#2008-09-01| .
#2008-09-02| 760.71
#2008-09-03| 747.19
#2008-09-04| 722.75
#2008-09-05| 720.64
#2008-09-08| 723.63
#2008-09-09| 707.24
#2008-09-10| 713.47
#2008-09-11| 722.21
#2008-09-12| 721.77
#2008-09-15| 694.36
#2008-09-16| 699.11
#2008-09-17| 664.91
#2008-09-18| 691.13
#2008-09-19| 714.96
#2008-09-22| 689.15
#2008-09-23| 682.67
#2008-09-24| 686.03
#2008-09-25| 699.70
#2008-09-26| 695.17
#2008-09-29| 631.93
#2008-09-30| 665.04
#2008-10-01| 652.11
#2008-10-02| 623.36
#2008-10-03| 616.87
#2008-10-06| 593.35
#2008-10-07| 556.17
#2008-10-08| 551.65
#2008-10-09| 533.02
#2008-10-10| 528.25
#2008-10-13| 590.17
#2008-10-14| 568.46
#2008-10-15| 525.08
#2008-10-16| 551.74
#2008-10-17| 550.72
#2008-10-20| 567.71
#2008-10-21| 537.21
#2008-10-22| 515.24
#2008-10-23| 510.71
#2008-10-24| 498.36
#2008-10-27| 486.09
#2008-10-28| 536.77
#2008-10-29| 530.54
#2008-10-30| 545.45
#2008-10-31| 549.00
#2008-11-03| 547.34
#2008-11-04| 564.83
#2008-11-05| 534.58
#2008-11-06| 505.40
#2008-11-07| 517.76
#2008-11-10| 507.11
#2008-11-11| 496.64
#2008-11-12| 471.18
#2008-11-13| 498.45
#2008-11-14| 473.58
#2008-11-17| 460.92
#2008-11-18| 469.35
#2008-11-19| 441.26
#2008-11-20| 419.96
#2008-11-21| 443.35
#2008-11-24| 470.10
#2008-11-25| 462.59
#2008-11-26| 483.39
#2008-11-27| .
#2008-11-28| 482.28
#2008-12-01| 445.35
#2008-12-02| 459.72
#2008-12-03| 472.39
#2008-12-04| 452.94
#2008-12-05| 471.09
#2008-12-08| 495.16
#2008-12-09| 492.70
#2008-12-10| 497.24
#2008-12-11| 480.45
#2008-12-12| 492.72
#2008-12-15| 483.65
#2008-12-16| 507.37
#2008-12-17| 500.37
#2008-12-18| 487.84
#2008-12-19| 493.42
#2008-12-22| 482.28
#2008-12-23| 478.02
#2008-12-24| 478.81
#2008-12-25| .
#2008-12-26| 480.11
#2008-12-29| 476.59
#2008-12-30| 487.98
#2008-12-31| 493.32
#2009-01-01| .
#2009-01-02| 513.54
#2009-01-05| 514.56
#2009-01-06| 530.40
#2009-01-07| 511.70
#2009-01-08| 515.79
#2009-01-09| 503.44
#2009-01-12| 495.65
#2009-01-13| 494.77
#2009-01-14| 477.58
#2009-01-15| 482.90
#2009-01-16| 488.89
#2009-01-19| .
#2009-01-20| 462.46
#2009-01-21| 487.36
#2009-01-22| 476.84
#2009-01-23| 484.93
#2009-01-26| 490.07
#2009-01-27| 496.32
#2009-01-28| 513.40
#2009-01-29| 496.70
#2009-01-30| 482.74
#2009-02-02| 489.89
#2009-02-03| 497.34
#2009-02-04| 499.69
#2009-02-05| 509.78
#2009-02-06| 527.46
#2009-02-09| 528.81
#2009-02-10| 506.51
#2009-02-11| 506.57
#2009-02-12| 510.42
#2009-02-13| 509.89
#2009-02-16| .
#2009-02-17| 486.47
#2009-02-18| 487.03
#2009-02-19| 472.05
#2009-02-20| 471.61
#2009-02-23| 451.07
#2009-02-24| 467.30
#2009-02-25| 466.90
#2009-02-26| 461.39
#2009-02-27| 460.61
#2009-03-02| 445.08
#2009-03-03| 445.81
#2009-03-04| 458.21
#2009-03-05| 442.19
#2009-03-06| 438.28
#2009-03-09| 427.48
#2009-03-10| 458.68
#2009-03-11| 469.66
#2009-03-12| 482.85
#2009-03-13| 482.28
#2009-03-16| 473.54
#2009-03-17| 492.04
#2009-03-18| 499.94
#2009-03-19| 502.21
#2009-03-20| 492.53
#2009-03-23| 524.39
#2009-03-24| 515.29
#2009-03-25| 516.10
#2009-03-26| 537.13
#2009-03-27| 522.90
#2009-03-30| 507.87
#2009-03-31| 517.33
#2009-04-01| 529.84
#2009-04-02| 547.17
#2009-04-03| 556.46
#2009-04-06| 551.26
#2009-04-07| 535.96
#2009-04-08| 546.30
#2009-04-09| 564.55
#2009-04-10| .
#2009-04-13| 561.02
#2009-04-14| 555.92
#2009-04-15| 552.87
#2009-04-16| 571.50
#2009-04-17| 570.88
#2009-04-20| 551.75
#2009-04-21| 562.09
#2009-04-22| 564.00
#2009-04-23| 564.69
#2009-04-24| 578.77
#2009-04-27| 574.89
#2009-04-28| 571.21
#2009-04-29| 582.50
#2009-04-30| 585.61
#2009-05-01| 589.20
#2009-05-04| 600.52
#2009-05-05| 598.72
#2009-05-06| 598.79
#2009-05-07| 579.08
#2009-05-08| 578.32
#2009-05-11| 578.84
#2009-05-12| 573.94
#2009-05-13| 560.04
#2009-05-14| 568.27
#2009-05-15| 568.36
#2009-05-18| 583.72
#2009-05-19| 588.69
#2009-05-20| 584.48
#2009-05-21| 574.86
#2009-05-22| 572.59
#2009-05-25| .
#2009-05-26| 592.17
#2009-05-27| 589.28
#2009-05-28| 597.07
#2009-05-29| 603.13
#2009-06-01| 623.99
#2009-06-02| 621.44
#2009-06-03| 617.42
#2009-06-04| 626.84
#2009-06-05| 629.40
#2009-06-08| 627.04
#2009-06-09| 634.49
#2009-06-10| 633.90
#2009-06-11| 637.25
#2009-06-12| 635.99
#2009-06-15| 625.31
#2009-06-16| 618.55
#2009-06-17| 622.15
#2009-06-18| 619.84
#2009-06-19| 626.80
#2009-06-22| 608.09
#2009-06-23| 607.35
#2009-06-24| 616.64
#2009-06-25| 628.12
#2009-06-26| 628.38
#2009-06-29| 632.20
#2009-06-30| 628.65
#2009-07-01| 633.38
#2009-07-02| 618.53
#2009-07-03| .
#2009-07-06| 614.92
#2009-07-07| 600.14
#2009-07-08| 600.06
#2009-07-09| 603.68
#2009-07-10| 606.33
#2009-07-13| 618.83
#2009-07-14| 620.70
#2009-07-15| 647.12
#2009-07-16| 657.64
#2009-07-17| 663.91
#2009-07-20| 670.64
#2009-07-21| 673.92
#2009-07-22| 677.44
#2009-07-23| 690.28
#2009-07-24| 685.62
#2009-07-27| 683.82
#2009-07-28| 685.83
#2009-07-29| 683.58
#2009-07-30| 687.28
#2009-07-31| 685.43
#2009-08-03| 694.89
#2009-08-04| 694.64
#2009-08-05| 689.03
#2009-08-06| 682.79
#2009-08-07| 688.62
#2009-08-10| 684.61
#2009-08-11| 677.61
#2009-08-12| 688.74
#2009-08-13| 695.35
#2009-08-14| 688.76
#2009-08-17| 670.25
#2009-08-18| 681.30
#2009-08-19| 684.28
#2009-08-20| 691.46
#2009-08-21| 702.14
#2009-08-24| 701.01
#2009-08-25| 701.75
#2009-08-26| 701.97
#2009-08-27| 704.09
#2009-08-28| 706.81
#2009-08-31| 700.05
#2009-09-01| 686.84
#2009-09-02| 686.72
#2009-09-03| 691.36
#2009-09-04| 703.70
#2009-09-07| .
#2009-09-08| 710.27
#2009-09-09| 715.80
#2009-09-10| 725.46
#2009-09-11| 724.26
#2009-09-14| 725.05
#2009-09-15| 729.44
#2009-09-16| 736.56
#2009-09-17| 734.46
#2009-09-18| 736.06
#2009-09-21| 737.33
#2009-09-22| 740.10
#2009-09-23| 738.20
#2009-09-24| 732.65
#2009-09-25| 725.50
#2009-09-28| 737.33
#2009-09-29| 732.58
#2009-09-30| 733.65
#2009-10-01| 712.74
#2009-10-02| 709.77
#2009-10-05| 716.87
#2009-10-06| 730.67
#2009-10-07| 733.21
#2009-10-08| 735.73
#2009-10-09| 745.20
#2009-10-12| 747.33
#2009-10-13| 747.17
#2009-10-14| 757.96
#2009-10-15| 757.40
#2009-10-16| 749.14
#2009-10-19| 756.28
#2009-10-20| 755.51
#2009-10-21| 752.50
#2009-10-22| 757.74
#2009-10-23| 754.22
#2009-10-26| 751.76
#2009-10-27| 743.00
#2009-10-28| 728.17
#2009-10-29| 742.57
#2009-10-30| 724.04
#2009-11-02| 725.50
#2009-11-03| 725.21
#2009-11-04| 729.35
#2009-11-05| 745.22
#2009-11-06| 746.23
#2009-11-09| 762.95
#2009-11-10| 762.72
#2009-11-11| 768.16
#2009-11-12| 763.71
#2009-11-13| 771.12
#2009-11-16| 779.87
#2009-11-17| 783.64
#2009-11-18| 779.18
#2009-11-19| 765.33
#2009-11-20| 760.83
#2009-11-23| 772.75
#2009-11-24| 769.02
#2009-11-25| 770.18
#2009-11-26| .
#2009-11-27| 757.39
#2009-11-30| 758.55
#2009-12-01| 770.45
#2009-12-02| 770.88
#2009-12-03| 769.52
#2009-12-04| 777.37
#2009-12-07| 774.23
#2009-12-08| 768.87
#2009-12-09| 775.77
#2009-12-10| 778.66
#2009-12-11| 776.21
#2009-12-14| 783.28
#2009-12-15| 779.83
#2009-12-16| 783.64
#2009-12-17| 774.10
#2009-12-18| 787.73
#2009-12-21| 796.69
#2009-12-22| 801.28
#2009-12-23| 806.26
#2009-12-24| 814.41
#2009-12-25| .
#2009-12-28| 815.86
#2009-12-29| 814.72
#2009-12-30| 818.22
#2009-12-31| 809.56
#2010-01-01| .
#2010-01-04| 822.71
#2010-01-05| 822.81
#2010-01-06| 816.45
#2010-01-07| 812.91
#2010-01-08| 819.43
#2010-01-11| 815.95
#2010-01-12| 805.40
#2010-01-13| 813.39
#2010-01-14| 819.52
#2010-01-15| 808.47
#2010-01-18| .
#2010-01-19| 820.70
#2010-01-20| 809.22
#2010-01-21| 801.06
#2010-01-22| 770.27
#2010-01-25| 775.79
#2010-01-26| 775.39
#2010-01-27| 780.25
#2010-01-28| 757.98
#2010-01-29| 741.24
#2010-02-01| 752.71
#2010-02-02| 759.17
#2010-02-03| 762.53
#2010-02-04| 740.48
#2010-02-05| 748.81
#2010-02-08| 744.87
#2010-02-09| 753.05
#2010-02-10| 751.54
#2010-02-11| 761.53
#2010-02-12| 763.86
#2010-02-15| .
#2010-02-16| 775.77
#2010-02-17| 778.75
#2010-02-18| 785.70
#2010-02-19| 784.64
#2010-02-22| 782.56
#2010-02-23| 771.24
#2010-02-24| 779.48
#2010-02-25| 777.70
#2010-02-26| 778.16
#2010-03-01| 789.85
#2010-03-02| 789.46
#2010-03-03| 789.52
#2010-03-04| 793.13
#2010-03-05| 803.26
#2010-03-08| 805.80
#2010-03-09| 808.57
#2010-03-10| 814.91
#2010-03-11| 818.00
#2010-03-12| 817.97
#2010-03-15| 815.12
#2010-03-16| 821.60
#2010-03-17| 825.07
#2010-03-18| 826.26
#2010-03-19| 818.86
#2010-03-22| 825.79
#2010-03-23| 834.48
#2010-03-24| 828.88
#2010-03-25| 829.91
#2010-03-26| 828.38
#2010-03-29| 829.05
#2010-03-30| 832.81
#2010-03-31| 827.53
#2010-04-01| 827.09
#2010-04-02| .
#2010-04-05| 837.48
#2010-04-06| 838.33
#2010-04-07| 837.10
#2010-04-08| 836.73
#2010-04-09| 843.84
#2010-04-12| 846.77
#2010-04-13| 849.99
#2010-04-14| 865.67
#2010-04-15| 869.72
#2010-04-16| 857.61
#2010-04-19| 858.00
#2010-04-20| 862.72
#2010-04-21| 865.93
#2010-04-22| 868.97
#2010-04-23| 872.32
#2010-04-26| 871.74
#2010-04-27| 854.23
#2010-04-28| 855.17
#2010-04-29| 863.99
#2010-04-30| 844.10
#2010-05-03| 856.43
#2010-05-04| 830.43
#2010-05-05| 825.80
#2010-05-06| 798.57
#2010-05-07| 779.55
#2010-05-10| 818.19
#2010-05-11| 816.15
#2010-05-12| 835.89
#2010-05-13| 824.65
#2010-05-14| 809.77
#2010-05-17| 812.13
#2010-05-18| 800.11
#2010-05-19| 794.22
#2010-05-20| 765.10
#2010-05-21| 772.10
#2010-05-24| 767.81
#2010-05-25| 766.22
#2010-05-26| 759.65
#2010-05-27| 787.88
#2010-05-28| 780.56
#2010-05-31| .
#2010-06-01| 771.79
#2010-06-02| 790.11
#2010-06-03| 799.48
#2010-06-04| 772.46
#2010-06-07| 756.11
#2010-06-08| 756.08
#2010-06-09| 749.66
#2010-06-10| 768.78
#2010-06-11| 778.61
#2010-06-14| 777.54
#2010-06-15| 800.41
#2010-06-16| 802.20
#2010-06-17| 805.56
#2010-06-18| 806.23
#2010-06-21| 798.32
#2010-06-22| 790.93
#2010-06-23| 787.72
#2010-06-24| 773.47
#2010-06-25| 770.31
#2010-06-28| 772.56
#2010-06-29| 742.79
#2010-06-30| 731.42
#2010-07-01| 728.49
#2010-07-02| 726.12
#2010-07-05| .
#2010-07-06| 731.34
#2010-07-07| 758.58
#2010-07-08| 762.67
#2010-07-09| 767.50
#2010-07-12| 772.60
#2010-07-13| 784.80
#2010-07-14| 791.21
#2010-07-15| 791.60
#2010-07-16| 768.47
#2010-07-19| 776.86
#2010-07-20| 782.66
#2010-07-21| 771.32
#2010-07-22| 792.15
#2010-07-23| 798.19
#2010-07-26| 803.88
#2010-07-27| 803.61
#2010-07-28| 795.29
#2010-07-29| 788.63
#2010-07-30| 785.60
#2010-08-02| 801.97
#2010-08-03| 798.37
#2010-08-04| 803.38
#2010-08-05| 799.49
#2010-08-06| 796.87
#2010-08-09| 800.37
#2010-08-10| 789.69
#2010-08-11| 768.82
#2010-08-12| 754.84
#2010-08-13| 750.40
#2010-08-16| 752.96
#2010-08-17| 761.75
#2010-08-18| 765.59
#2010-08-19| 756.00
#2010-08-20| 756.70
#2010-08-23| 749.19
#2010-08-24| 736.94
#2010-08-25| 741.43
#2010-08-26| 733.48
#2010-08-27| 743.15
#2010-08-30| 733.90
#2010-08-31| 728.71
#2010-09-01| 748.55
#2010-09-02| 755.56
#2010-09-03| 768.58
#2010-09-06| .
#2010-09-07| 762.18
#2010-09-08| 765.92
#2010-09-09| 767.36
#2010-09-10| 766.63
#2010-09-13| 784.23
#2010-09-14| 787.90
#2010-09-15| 791.84
#2010-09-16| 796.90
#2010-09-17| 800.31
#2010-09-20| 811.91
#2010-09-21| 811.12
#2010-09-22| 806.18
#2010-09-23| 806.03
#2010-09-24| 824.17
#2010-09-27| 822.67
#2010-09-28| 824.26
#2010-09-29| 825.27
#2010-09-30| 820.62
#2010-10-01| 820.48
#2010-10-04| 811.39
#2010-10-05| 829.38
#2010-10-06| 821.90
#2010-10-07| 824.06
#2010-10-08| 830.39
#2010-10-11| 830.80
#2010-10-12| 837.69
#2010-10-13| 845.47
#2010-10-14| 845.65
#2010-10-15| 861.12
#2010-10-18| 864.56
#2010-10-19| 848.39
#2010-10-20| 855.19
#2010-10-21| 854.89
#2010-10-22| 861.20
#2010-10-25| 865.13
#2010-10-26| 866.66
#2010-10-27| 872.04
#2010-10-28| 873.07
#2010-10-29| 873.98
#2010-11-01| 876.09
#2010-11-02| 883.91
#2010-11-03| 888.67
#2010-11-04| 902.66
#2010-11-05| 902.53
#2010-11-08| 903.91
#2010-11-09| 900.58
#2010-11-10| 903.26
#2010-11-11| 888.34
#2010-11-12| 876.76
#2010-11-15| 872.37
#2010-11-16| 857.24
#2010-11-17| 857.04
#2010-11-18| 872.72
#2010-11-19| 875.79
#2010-11-22| 882.43
#2010-11-23| 870.17
#2010-11-24| 885.82
#2010-11-25| .
#2010-11-26| 881.84
#2010-11-29| 877.24
#2010-11-30| 866.81
#2010-12-01| 885.93
#2010-12-02| 896.84
#2010-12-03| 900.35
#2010-12-06| 901.56
#2010-12-07| 901.79
#2010-12-08| 908.46
#2010-12-09| 908.59
#2010-12-10| 913.51
#2010-12-13| 909.47
#2010-12-14| 908.60
#2010-12-15| 904.40
#2010-12-16| 910.46
#2010-12-17| 913.29
#2010-12-20| 912.87
#2010-12-21| 919.37
#2010-12-22| 918.78
#2010-12-23| 917.31
#2010-12-24| .
#2010-12-27| 918.77
#2010-12-28| 918.25
#2010-12-29| 919.24
#2010-12-30| 917.97
#2010-12-31| 915.85
#2011-01-03| 926.80
#2011-01-04| 926.71
#2011-01-05| 933.25
#2011-01-06| 941.05
#2011-01-07| 939.06
#2011-01-10| 942.10
#2011-01-11| 944.07
#2011-01-12| 952.37
#2011-01-13| 952.01
#2011-01-14| 960.97
#2011-01-17| .
#2011-01-18| 963.04
#2011-01-19| 954.49
#2011-01-20| 944.25
#2011-01-21| 938.11
#2011-01-24| 951.53
#2011-01-25| 953.63
#2011-01-26| 960.08
#2011-01-27| 966.26
#2011-01-28| 944.75
#2011-01-31| 950.50
#2011-02-01| 967.85
#2011-02-02| 970.28
#2011-02-03| 971.27
#2011-02-04| 979.82
#2011-02-07| 985.78
#2011-02-08| 989.79
#2011-02-09| 987.76
#2011-02-10| 983.21
#2011-02-11| 987.35
#2011-02-14| 990.06
#2011-02-15| 984.41
#2011-02-16| 992.18
#2011-02-17| 994.03
#2011-02-18| 993.04
#2011-02-21| .
#2011-02-22| 966.14
#2011-02-23| 951.54
#2011-02-24| 956.54
#2011-02-25| 970.59
#2011-02-28| 971.33
#2011-03-01| 954.54
#2011-03-02| 959.52
#2011-03-03| 977.03
#2011-03-04| 970.73
#2011-03-07| 955.99
#2011-03-08| 961.89
#2011-03-09| 954.84
#2011-03-10| 934.85
#2011-03-11| 940.75
#2011-03-14| 936.51
#2011-03-15| 922.76
#2011-03-16| 899.67
#2011-03-17| 907.23
#2011-03-18| 908.41
#2011-03-21| 925.72
#2011-03-22| 923.47
#2011-03-23| 929.02
#2011-03-24| 944.25
#2011-03-25| 945.73
#2011-03-28| 940.99
#2011-03-29| 947.93
#2011-03-30| 950.49
#2011-03-31| 949.07
#2011-04-01| 947.36
#2011-04-04| 941.73
#2011-04-05| 941.67
#2011-04-06| 947.51
#2011-04-07| 946.99
#2011-04-08| 941.60
#2011-04-11| 938.49
#2011-04-12| 929.38
#2011-04-13| 936.73
#2011-04-14| 934.45
#2011-04-15| 931.07
#2011-04-18| 923.45
#2011-04-19| 926.79
#2011-04-20| 949.80
#2011-04-21| 958.53
#2011-04-22| .
#2011-04-25| 960.57
#2011-04-26| 967.38
#2011-04-27| 971.73
#2011-04-28| 971.89
#2011-04-29| 973.03
#2011-05-02| 966.95
#2011-05-03| 962.21
#2011-05-04| 960.10
#2011-05-05| 956.22
#2011-05-06| 960.01
#2011-05-09| 962.45
#2011-05-10| 971.07
#2011-05-11| 963.13
#2011-05-12| 968.82
#2011-05-13| 956.77
#2011-05-16| 940.94
#2011-05-17| 938.75
#2011-05-18| 948.38
#2011-05-19| 949.38
#2011-05-20| 943.57
#2011-05-23| 928.76
#2011-05-24| 924.34
#2011-05-25| 929.84
#2011-05-26| 935.67
#2011-05-27| 940.72
#2011-05-30| .
#2011-05-31| 954.82
#2011-06-01| 933.25
#2011-06-02| 934.00
#2011-06-03| 920.49
#2011-06-06| 913.45
#2011-06-07| 910.29
#2011-06-08| 901.42
#2011-06-09| 902.68
#2011-06-10| 889.44
#2011-06-13| 887.67
#2011-06-14| 900.52
#2011-06-15| 883.97
#2011-06-16| 880.35
#2011-06-17| 875.72
#2011-06-20| 878.61
#2011-06-21| 897.72
#2011-06-22| 891.23
#2011-06-23| 900.49
#2011-06-24| 884.90
#2011-06-27| 897.27
#2011-06-28| 909.25
#2011-06-29| 911.15
#2011-06-30| 924.90
#2011-07-01| 939.30
#2011-07-04| .
#2011-07-05| 941.79
#2011-07-06| 946.03
#2011-07-07| 959.23
#2011-07-08| 954.53
#2011-07-11| 937.07
#2011-07-12| 926.96
#2011-07-13| 929.62
#2011-07-14| 919.83
#2011-07-15| 933.43
#2011-07-18| 929.01
#2011-07-19| 955.00
#2011-07-20| 950.06
#2011-07-21| 953.93
#2011-07-22| 966.72
#2011-07-25| 963.36
#2011-07-26| 966.75
#2011-07-27| 936.62
#2011-07-28| 937.62
#2011-07-29| 930.30
#2011-08-01| 928.43
#2011-08-02| 906.98
#2011-08-03| 917.09
#2011-08-04| 874.33
#2011-08-05| 866.52
#2011-08-08| 815.52
#2011-08-09| 852.60
#2011-08-10| 819.08
#2011-08-11| 856.03
#2011-08-12| 861.01
#2011-08-15| 877.06
#2011-08-16| 866.73
#2011-08-17| 859.54
#2011-08-18| 813.34
#2011-08-19| 791.60
#2011-08-22| 796.53
#2011-08-23| 828.77
#2011-08-24| 834.54
#2011-08-25| 820.30
#2011-08-26| 840.29
#2011-08-29| 866.15
#2011-08-30| 868.12
#2011-08-31| 868.37
#2011-09-01| 857.44
#2011-09-02| 836.11
#2011-09-05| .
#2011-09-06| 832.16
#2011-09-07| 856.18
#2011-09-08| 851.45
#2011-09-09| 833.01
#2011-09-12| 844.12
#2011-09-13| 855.64
#2011-09-14| 870.41
#2011-09-15| 884.32
#2011-09-16| 890.49
#2011-09-19| 889.09
#2011-09-20| 883.32
#2011-09-21| 872.31
#2011-09-22| 844.28
#2011-09-23| 853.97
#2011-09-26| 865.01
#2011-09-27| 876.17
#2011-09-28| 861.82
#2011-09-29| 858.61
#2011-09-30| 834.62
#2011-10-03| 813.33
#2011-10-04| 833.68
#2011-10-05| 854.93
#2011-10-06| 869.97
#2011-10-07| 864.39
#2011-10-10| 893.25
#2011-10-11| 898.91
#2011-10-12| 904.03
#2011-10-13| 913.64
#2011-10-14| 932.12
#2011-10-17| 913.74
#2011-10-18| 924.04
#2011-10-19| 903.76
#2011-10-20| 898.76
#2011-10-21| 910.11
#2011-10-24| 930.24
#2011-10-25| 914.62
#2011-10-26| 919.10
#2011-10-27| 948.46
#2011-10-28| 950.22
#2011-10-31| 932.44
#2011-11-01| 905.83
#2011-11-02| 915.47
#2011-11-03| 939.23
#2011-11-04| 935.61
#2011-11-07| 940.31
#2011-11-08| 951.72
#2011-11-09| 914.86
#2011-11-10| 916.39
#2011-11-11| 936.02
#2011-11-14| 930.67
#2011-11-15| 944.02
#2011-11-16| 930.38
#2011-11-17| 908.75
#2011-11-18| 901.98
#2011-11-21| 883.53
#2011-11-22| 881.11
#2011-11-23| 858.71
#2011-11-24| .
#2011-11-25| 852.60
#2011-11-28| 882.81
#2011-11-29| 876.95
#2011-11-30| 913.17
#2011-12-01| 917.28
#2011-12-02| 915.55
#2011-12-05| 928.64
#2011-12-06| 927.85
#2011-12-07| 927.64
#2011-12-08| 912.64
#2011-12-09| 927.93
#2011-12-12| 913.85
#2011-12-13| 903.97
#2011-12-14| 887.58
#2011-12-15| 884.58
#2011-12-16| 886.69
#2011-12-19| 875.57
#2011-12-20| 902.96
#2011-12-21| 883.53
#2011-12-22| 893.67
#2011-12-23| 902.39
#2011-12-26| .
#2011-12-27| 903.75
#2011-12-28| 893.20
#2011-12-29| 901.17
#2011-12-30| 897.61
#2012-01-02| .
#2012-01-03| 912.42
#2012-01-04| 915.28
#2012-01-05| 921.50
#2012-01-06| 923.81
#2012-01-09| 923.23
#2012-01-10| 927.32
#2012-01-11| 930.00
#2012-01-12| 933.50
#2012-01-13| 927.04
#2012-01-16| .
#2012-01-17| 932.55
#2012-01-18| 949.15
#2012-01-19| 956.66
#2012-01-20| 961.92
#2012-01-23| 964.42
#2012-01-24| 965.99
#2012-01-25| 976.01
#2012-01-26| 970.35
#2012-01-27| 971.91
#2012-01-30| 974.90
#2012-01-31| 975.81
#2012-02-01| 986.81
#2012-02-02| 988.68
#2012-02-03| 1003.30
#2012-02-06| 1002.72
#2012-02-07| 1006.32
#2012-02-08| 1014.33
#2012-02-09| 1022.93
#2012-02-10| 1014.06
#2012-02-13| 1020.97
#2012-02-14| 1023.52
#2012-02-15| 1017.05
#2012-02-16| 1034.98
#2012-02-17| 1032.45
#2012-02-20| .
#2012-02-21| 1035.45
#2012-02-22| 1029.91
#2012-02-23| 1035.39
#2012-02-24| 1040.17
#2012-02-27| 1041.14
#2012-02-28| 1049.12
#2012-02-29| 1043.46
#2012-03-01| 1050.34
#2012-03-02| 1047.75
#2012-03-05| 1036.11
#2012-03-06| 1024.58
#2012-03-07| 1032.70
#2012-03-08| 1044.33
#2012-03-09| 1049.25
#2012-03-12| 1049.94
#2012-03-13| 1072.05
#2012-03-14| 1077.41
#2012-03-15| 1081.70
#2012-03-16| 1080.55
#2012-03-19| 1088.79
#2012-03-20| 1087.67
#2012-03-21| 1086.93
#2012-03-22| 1082.32
#2012-03-23| 1082.54
#2012-03-26| 1100.92
#2012-03-27| 1101.99
#2012-03-28| 1098.73
#2012-03-29| 1096.88
#2012-03-30| 1094.01
#2012-04-02| 1105.43
#2012-04-03| 1102.92
#2012-04-04| 1086.65
#2012-04-05| 1090.48
#2012-04-06| .
#2012-04-09| 1082.03
#2012-04-10| 1066.03
#2012-04-11| 1071.27
#2012-04-12| 1085.87
#2012-04-13| 1067.42
#2012-04-16| 1056.25
#2012-04-17| 1081.32
#2012-04-18| 1073.14
#2012-04-19| 1057.24
#2012-04-20| 1050.81
#2012-04-23| 1042.03
#2012-04-24| 1035.18
#2012-04-25| 1067.99
#2012-04-26| 1075.20
#2012-04-27| 1075.40
#2012-04-30| 1066.08
#2012-05-01| 1069.16
#2012-05-02| 1070.88
#2012-05-03| 1059.86
#2012-05-04| 1035.31
#2012-05-07| 1031.32
#2012-05-08| 1025.95
#2012-05-09| 1025.67
#2012-05-10| 1016.33
#2012-05-11| 1016.40
#2012-05-14| 1006.54
#2012-05-15| 1002.29
#2012-05-16| 992.38
#2012-05-17| 975.51
#2012-05-18| 963.06
#2012-05-21| 990.15
#2012-05-22| 987.17
#2012-05-23| 988.45
#2012-05-24| 978.47
#2012-05-25| 977.32
#2012-05-28| .
#2012-05-29| 991.38
#2012-05-30| 984.35
#2012-05-31| 979.87
#2012-06-01| 952.15
#2012-06-04| 954.98
#2012-06-05| 962.83
#2012-06-06| 987.45
#2012-06-07| 982.43
#2012-06-08| 992.38
#2012-06-11| 973.38
#2012-06-12| 985.69
#2012-06-13| 979.04
#2012-06-14| 980.50
#2012-06-15| 995.21
#2012-06-18| 1000.56
#2012-06-19| 1010.69
#2012-06-20| 1013.03
#2012-06-21| 985.51
#2012-06-22| 996.48
#2012-06-25| 974.25
#2012-06-26| 976.43
#2012-06-27| 984.07
#2012-06-28| 974.25
#2012-06-29| 1007.41
#2012-07-02| 1009.65
#2012-07-03| 1019.58
#2012-07-04| .
#2012-07-05| 1021.04
#2012-07-06| 1000.43
#2012-07-09| 997.26
#2012-07-10| 985.90
#2012-07-11| 980.02
#2012-07-12| 967.86
#2012-07-13| 981.81
#2012-07-16| 977.95
#2012-07-17| 979.16
#2012-07-18| 998.69
#2012-07-19| 1012.70
#2012-07-20| 997.20
#2012-07-23| 985.92
#2012-07-24| 976.04
#2012-07-25| 970.24
#2012-07-26| 983.25
#2012-07-27| 1004.72
#2012-07-30| 1003.31
#2012-07-31| 1007.37
#2012-08-01| 1003.36
#2012-08-02| 998.97
#2012-08-03| 1020.86
#2012-08-06| 1029.56
#2012-08-07| 1039.47
#2012-08-08| 1039.76
#2012-08-09| 1045.37
#2012-08-10| 1047.55
#2012-08-13| 1048.90
#2012-08-14| 1044.26
#2012-08-15| 1047.20
#2012-08-16| 1064.09
#2012-08-17| 1070.87
#2012-08-20| 1073.50
#2012-08-21| 1067.47
#2012-08-22| 1069.00
#2012-08-23| 1059.36
#2012-08-24| 1063.60
#2012-08-27| 1066.26
#2012-08-28| 1065.69
#2012-08-29| 1067.12
#2012-08-30| 1052.55
#2012-08-31| 1060.72
#2012-09-03| .
#2012-09-04| 1061.82
#2012-09-05| 1060.78
#2012-09-06| 1085.90
#2012-09-07| 1084.23
#2012-09-10| 1069.97
#2012-09-11| 1071.55
#2012-09-12| 1076.58
#2012-09-13| 1091.22
#2012-09-14| 1101.83
#2012-09-17| 1101.15
#2012-09-18| 1101.01
#2012-09-19| 1100.11
#2012-09-20| 1096.10
#2012-09-21| 1096.45
#2012-09-24| 1086.78
#2012-09-25| 1068.66
#2012-09-26| 1059.91
#2012-09-27| 1076.78
#2012-09-28| 1067.93
#2012-10-01| 1065.06
#2012-10-02| 1066.63
#2012-10-03| 1069.95
#2012-10-04| 1070.69
#2012-10-05| 1063.16
#2012-10-08| 1052.08
#2012-10-09| 1037.48
#2012-10-10| 1032.51
#2012-10-11| 1028.80
#2012-10-12| 1030.20
#2012-10-15| 1037.53
#2012-10-16| 1053.80
#2012-10-17| 1044.23
#2012-10-18| 1026.36
#2012-10-19| 1002.03
#2012-10-22| 1011.12
#2012-10-23| 1001.11
#2012-10-24| 996.16
#2012-10-25| 994.61
#2012-10-26| 995.83
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 992.88
#2012-11-01| 1010.74
#2012-11-02| 995.29
#2012-11-05| 1002.45
#2012-11-06| 1008.32
#2012-11-07| 979.95
#2012-11-08| 965.65
#2012-11-09| 970.71
#2012-11-12| 966.36
#2012-11-13| 958.72
#2012-11-14| 949.97
#2012-11-15| 945.35
#2012-11-16| 947.51
#2012-11-19| 973.78
#2012-11-20| 967.89
#2012-11-21| 972.36
#2012-11-22| .
#2012-11-23| 988.86
#2012-11-26| 995.43
#2012-11-27| 991.65
#2012-11-28| 998.27
#2012-11-29| 1002.88
#2012-11-30| 1000.00
#2012-12-03| 998.49
#2012-12-04| 997.34
#2012-12-05| 984.16
#2012-12-06| 992.68
#2012-12-07| 986.92
#2012-12-10| 991.49
#2012-12-11| 1005.87
#2012-12-12| 1001.52
#2012-12-13| 994.40
#2012-12-14| 984.37
#2012-12-17| 997.29
#2012-12-18| 1015.67
#2012-12-19| 1013.31
#2012-12-20| 1013.68
#2012-12-21| 1004.81
#2012-12-24| 1001.04
#2012-12-25| 1001.04
#2012-12-26| 995.11
#2012-12-27| 993.63
#2012-12-28| 982.76
#2012-12-31| 1003.46
#2013-01-01| 1003.46
#2013-01-02| 1034.85
#2013-01-03| 1026.51
#2013-01-04| 1021.63
#2013-01-07| 1018.75
#2013-01-08| 1015.76
#2013-01-09| 1018.01
#2013-01-10| 1024.33
#2013-01-11| 1027.45
#2013-01-14| 1021.15
#2013-01-15| 1016.14
#2013-01-16| 1023.19
#2013-01-17| 1027.11
#2013-01-18| 1024.25
#2013-01-21| 1024.53
#2013-01-22| 1026.80
#2013-01-23| 1039.77
#2013-01-24| 1019.61
#2013-01-25| 1022.17
#2013-01-28| 1025.95
#2013-01-29| 1022.99
#2013-01-30| 1020.23
#2013-01-31| 1020.34
#2013-02-01| 1031.48
#2013-02-04| 1014.95
#2013-02-05| 1028.77
#2013-02-06| 1028.07
#2013-02-07| 1028.71
#2013-02-08| 1038.73
#2013-02-11| 1040.07
#2013-02-12| 1035.17
#2013-02-13| 1034.50
#2013-02-14| 1036.67
#2013-02-15| 1034.23
#2013-02-18| 1034.18
#2013-02-19| 1041.29
#2013-02-20| 1024.62
#2013-02-21| 1012.80
#2013-02-22| 1025.08
#2013-02-25| 1009.30
#2013-02-26| 1015.31
#2013-02-27| 1024.02
#2013-02-28| 1021.36
#2013-03-01| 1022.53
#2013-03-04| 1023.89
#2013-03-05| 1039.55
#2013-03-06| 1040.46
#2013-03-07| 1044.72
#2013-03-08| 1045.42
#2013-03-11| 1049.34
#2013-03-12| 1043.81
#2013-03-13| 1044.75
#2013-03-14| 1052.28
#2013-03-15| 1050.80
#2013-03-18| 1049.48
#2013-03-19| 1046.51
#2013-03-20| 1052.11
#2013-03-21| 1037.58
#2013-03-22| 1042.63
#2013-03-25| 1038.49
#2013-03-26| 1043.93
#2013-03-27| 1042.06
#2013-03-28| 1043.59
#2013-03-29| 1043.59
#2013-04-01| 1031.97
#2013-04-02| 1035.08
#2013-04-03| 1026.75
#2013-04-04| 1025.12
#2013-04-05| 1015.46
#2013-04-08| 1018.47
#2013-04-09| 1026.90
#2013-04-10| 1047.40
#2013-04-11| 1040.62
#2013-04-12| 1034.75
#2013-04-15| 1015.42
#2013-04-16| 1030.19
#2013-04-17| 1005.74
#2013-04-18| 991.59
#2013-04-19| 989.57
#2013-04-22| 999.15
#2013-04-23| 1012.51
#2013-04-24| 1017.76
#2013-04-25| 1020.06
#2013-04-26| 1021.33
#2013-04-29| 1038.19
#2013-04-30| 1051.18
#2013-05-01| 1042.36
#2013-05-02| 1056.30
#2013-05-03| 1067.44
#2013-05-06| 1074.86
#2013-05-07| 1071.48
#2013-05-08| 1079.51
#2013-05-09| 1074.78
#2013-05-10| 1079.89
#2013-05-13| 1076.92
#2013-05-14| 1079.03
#2013-05-15| 1080.10
#2013-05-16| 1089.06
#2013-05-17| 1099.75
#2013-05-20| 1100.78
#2013-05-21| 1098.94
#2013-05-22| 1086.10
#2013-05-23| 1085.80
#2013-05-24| 1083.73
#2013-05-27| 1083.91
#2013-05-28| 1091.02
#2013-05-29| 1090.67
#2013-05-30| 1101.76
#2013-05-31| 1093.71
#2013-06-03| 1099.68
#2013-06-04| 1092.97
#2013-06-05| 1082.21
#2013-06-06| 1083.54
#2013-06-07| 1095.43
#2013-06-10| 1095.40
#2013-06-11| 1083.45
#2013-06-12| 1074.94
#2013-06-13| 1086.71
#2013-06-14| 1078.14
#2013-06-17| 1089.93
#2013-06-18| 1097.82
#2013-06-19| 1086.51
#2013-06-20| 1062.35
#2013-06-21| 1054.05
#2013-06-24| 1038.27
#2013-06-25| 1045.60
#2013-06-26| 1051.53
#2013-06-27| 1057.18
#2013-06-28| 1054.05
#2013-07-01| 1060.69
#2013-07-02| 1060.90
#2013-07-03| 1066.88
#2013-07-04| 1066.94
#2013-07-05| 1074.51
#2013-07-08| 1071.88
#2013-07-09| 1077.41
#2013-07-10| 1083.16
#2013-07-11| 1101.96
#2013-07-12| 1104.55
#2013-07-15| 1109.60
#2013-07-16| 1109.99
#2013-07-17| 1112.09
#2013-07-18| 1110.27
#2013-07-19| 1089.33
#2013-07-22| 1093.10
#2013-07-23| 1088.78
#2013-07-24| 1098.46
#2013-07-25| 1104.19
#2013-07-26| 1103.38
#2013-07-29| 1103.23
#2013-07-30| 1113.26
#2013-07-31| 1113.07
#2013-08-01| 1126.31
#2013-08-02| 1130.19
#2013-08-05| 1133.74
#2013-08-06| 1124.76
#2013-08-07| 1122.56
#2013-08-08| 1127.63
#2013-08-09| 1123.04
#2013-08-12| 1132.27
#2013-08-13| 1140.63
#2013-08-14| 1140.09
#2013-08-15| 1119.45
#2013-08-16| 1120.24
#2013-08-19| 1118.28
#2013-08-20| 1119.88
#2013-08-21| 1117.56
#2013-08-22| 1123.23
#2013-08-23| 1131.72
#2013-08-26| 1129.79
#2013-08-27| 1104.77
#2013-08-28| 1108.05
#2013-08-29| 1114.29
#2013-08-30| 1108.18
#2013-09-02| 1108.19
#2013-09-03| 1111.05
#2013-09-04| 1121.93
#2013-09-05| 1124.32
#2013-09-06| 1125.70
#2013-09-09| 1140.88
#2013-09-10| 1145.56
#2013-09-11| 1139.89
#2013-09-12| 1138.82
#2013-09-13| 1137.94
#2013-09-16| 1132.46
#2013-09-17| 1141.00
#2013-09-18| 1155.99
#2013-09-19| 1158.95
#2013-09-20| 1150.89
#2013-09-23| 1154.43
#2013-09-24| 1152.59
#2013-09-25| 1151.49
#2013-09-26| 1154.73
#2013-09-27| 1149.33
#2013-09-30| 1142.93
#2013-10-01| 1155.53
#2013-10-02| 1156.69
#2013-10-03| 1144.47
#2013-10-04| 1151.96
#2013-10-07| 1144.72
#2013-10-08| 1124.08
#2013-10-09| 1126.69
#2013-10-10| 1148.07
#2013-10-11| 1156.36
#2013-10-14| 1162.98
#2013-10-15| 1156.14
#2013-10-16| 1166.92
#2013-10-17| 1165.35
#2013-10-18| 1186.81
#2013-10-21| 1192.85
#2013-10-22| 1189.62
#2013-10-23| 1181.60
#2013-10-24| 1186.51
#2013-10-25| 1189.94
#2013-10-28| 1190.93
#2013-10-29| 1196.17
#2013-10-30| 1193.15
#2013-10-31| 1191.64
#2013-11-01| 1191.10
#2013-11-04| 1196.17
#2013-11-05| 1197.05
#2013-11-06| 1205.27
#2013-11-07| 1188.38
#2013-11-08| 1201.17
#2013-11-11| 1201.69
#2013-11-12| 1206.29
#2013-11-13| 1220.30
#2013-11-14| 1214.19
#2013-11-15| 1217.58
#2013-11-18| 1206.07
#2013-11-19| 1200.87
#2013-11-20| 1198.17
#2013-11-21| 1211.65
#2013-11-22| 1209.74
#2013-11-25| 1208.04
#2013-11-26| 1214.30
#2013-11-27| 1226.72
#2013-11-28| 1226.74
#2013-11-29| 1232.11
#2013-12-02| 1226.74
#2013-12-03| 1230.69
#2013-12-04| 1235.35
#2013-12-05| 1233.06
#2013-12-06| 1241.24
#2013-12-09| 1245.07
#2013-12-10| 1243.07
#2013-12-11| 1228.65
#2013-12-12| 1222.07
#2013-12-13| 1219.84
#2013-12-16| 1231.79
#2013-12-17| 1233.17
#2013-12-18| 1241.78
#2013-12-19| 1240.97
#2013-12-20| 1252.44
#2013-12-23| 1271.54
#2013-12-24| 1274.50
#2013-12-25| 1274.50
#2013-12-26| 1278.02
#2013-12-27| 1274.75
#2013-12-30| 1273.27
#2013-12-31| 1282.60
#2014-01-01| 1282.60
#2014-01-02| 1269.22
#2014-01-03| 1264.47
#2014-01-06| 1262.96
#2014-01-07| 1275.13
#2014-01-08| 1276.90
#2014-01-09| 1268.34
#2014-01-10| 1272.10
#2014-01-13| 1258.90
#2014-01-14| 1284.01
#2014-01-15| 1300.00
#2014-01-16| 1300.27
#2014-01-17| 1290.14
#2014-01-20| 1290.31
#2014-01-21| 1296.82
#2014-01-22| 1296.06
#2014-01-23| 1292.37
#2014-01-24| 1267.44
#2014-01-27| 1255.76
#2014-01-28| 1246.56
#2014-01-29| 1235.00
#2014-01-30| 1255.11
#2014-01-31| 1260.72
#2014-02-03| 1231.40
#2014-02-04| 1239.09
#2014-02-05| 1237.92
#2014-02-06| 1251.60
#2014-02-07| 1270.20
#2014-02-10| 1276.02
#2014-02-11| 1290.50
#2014-02-12| 1293.95
#2014-02-13| 1308.24
#2014-02-14| 1311.47
#2014-02-17| 1311.48
#2014-02-18| 1314.61
#2014-02-19| 1308.05
#2014-02-20| 1314.92
#2014-02-21| 1310.05
#2014-02-24| 1316.09
#2014-02-25| 1311.11
#2014-02-26| 1313.94
#2014-02-27| 1322.69
#2014-02-28| 1319.43
#2014-03-03| 1309.09
#2014-03-04| 1330.08
#2014-03-05| 1332.99
#2014-03-06| 1332.08
#2014-03-07| 1326.45
#2014-03-10| 1324.54
#2014-03-11| 1319.78
#2014-03-12| 1324.51
#2014-03-13| 1304.07
#2014-03-14| 1296.16
#2014-03-17| 1311.78
#2014-03-18| 1331.09
#2014-03-19| 1324.09
#2014-03-20| 1332.91
#2014-03-21| 1325.05
#2014-03-24| 1318.90
#2014-03-25| 1329.56
#2014-03-26| 1310.43
#2014-03-27| 1302.67
#2014-03-28| 1308.62
#2014-03-31| 1320.61
#2014-04-01| 1341.05
#2014-04-02| 1340.60
#2014-04-03| 1330.30
#2014-04-04| 1299.54
#2014-04-07| 1289.55
#2014-04-08| 1301.31
#2014-04-09| 1322.65
#2014-04-10| 1287.37
#2014-04-11| 1272.11
#2014-04-14| 1283.02
#2014-04-15| 1288.77
#2014-04-16| 1300.59
#2014-04-17| 1298.49
#2014-04-18| 1298.45
#2014-04-21| 1304.47
#2014-04-22| 1311.39
#2014-04-23| 1298.51
#2014-04-24| 1311.15
#2014-04-25| 1293.33
#2014-04-28| 1302.37
#2014-04-29| 1311.43
#2014-04-30| 1316.63
#2014-05-01| 1316.31
#2014-05-02| 1313.79
#2014-05-05| 1317.60
#2014-05-06| 1300.98
#2014-05-07| 1295.78
#2014-05-08| 1295.49
#2014-05-09| 1298.59
#2014-05-12| 1321.53
#2014-05-13| 1321.38
#2014-05-14| 1313.10
#2014-05-15| 1304.26
#2014-05-16| 1312.24
#2014-05-19| 1325.25
#2014-05-20| 1318.59
#2014-05-21| 1328.86
#2014-05-22| 1332.26
#2014-05-23| 1345.39
#2014-05-26| 1345.43
#2014-05-27| 1360.37
#2014-05-28| 1356.42
#2014-05-29| 1365.34
#2014-05-30| 1363.60
#2014-06-02| 1360.27
#2014-06-03| 1359.55
#2014-06-04| 1363.18
#2014-06-05| 1376.07
#2014-06-06| 1383.09
#2014-06-09| 1388.59
#2014-06-10| 1390.88
#2014-06-11| 1388.97
#2014-06-12| 1376.06
#2014-06-13| 1385.35
#2014-06-16| 1388.31
#2014-06-17| 1392.85
#2014-06-18| 1399.74
#2014-06-19| 1397.05
#2014-06-20| 1392.61
#2014-06-23| 1396.42
#2014-06-24| 1389.18
#2014-06-25| 1397.07
#2014-06-26| 1395.82
#2014-06-27| 1404.20
#2014-06-30| 1407.57
#2014-07-01| 1422.27
#2014-07-02| 1422.15
#2014-07-03| 1428.96
#2014-07-04| 1429.00
#2014-07-07| 1426.67
#2014-07-08| 1409.61
#2014-07-09| 1415.80
#2014-07-10| 1412.00
#2014-07-11| 1416.98
#2014-07-14| 1427.49
#2014-07-15| 1422.68
#2014-07-16| 1435.96
#2014-07-17| 1416.99
#2014-07-18| 1436.39
#2014-07-21| 1435.49
#2014-07-22| 1447.85
#2014-07-23| 1449.70
#2014-07-24| 1450.07
#2014-07-25| 1447.46
#2014-07-28| 1449.79
#2014-07-29| 1443.35
#2014-07-30| 1448.84
#2014-07-31| 1418.77
#2014-08-01| 1411.68
#2014-08-04| 1421.58
#2014-08-05| 1409.34
#2014-08-06| 1407.18
#2014-08-07| 1401.94
#2014-08-08| 1410.43
#2014-08-11| 1420.19
#2014-08-12| 1416.58
#2014-08-13| 1432.82
#2014-08-14| 1434.23
#2014-08-15| 1436.36
#2014-08-18| 1451.23
#2014-08-19| 1462.59
#2014-08-20| 1462.61
#2014-08-21| 1469.19
#2014-08-22| 1470.52
#2014-08-25| 1470.22
#2014-08-26| 1472.28
#2014-08-27| 1471.43
#2014-08-28| 1468.57
#2014-08-29| 1477.64
#2014-09-01| 1477.61
#2014-09-02| 1480.73
#2014-09-03| 1468.80
#2014-09-04| 1466.95
#2014-09-05| 1477.12
#2014-09-08| 1480.56
#2014-09-09| 1470.32
#2014-09-10| 1483.12
#2014-09-11| 1487.28
#2014-09-12| 1478.95
#2014-09-15| 1467.01
#2014-09-16| 1476.78
#2014-09-17| 1479.63
#2014-09-18| 1489.29
#2014-09-19| 1483.10
#2014-09-22| 1470.68
#2014-09-23| 1466.76
#2014-09-24| 1476.17
#2014-09-25| 1442.54
#2014-09-26| 1460.61
#2014-09-29| 1460.38
#2014-09-30| 1460.62
#2014-10-01| 1435.70
#2014-10-02| 1438.30
#2014-10-03| 1449.28
#2014-10-06| 1447.79
#2014-10-07| 1423.82
#2014-10-08| 1451.53
#2014-10-09| 1427.72
#2014-10-10| 1384.91
#2014-10-13| 1367.81
#2014-10-14| 1371.85
#2014-10-15| 1364.32
#2014-10-16| 1358.03
#2014-10-17| 1373.61
#2014-10-20| 1382.24
#2014-10-21| 1410.24
#2014-10-22| 1401.33
#2014-10-23| 1424.20
#2014-10-24| 1436.63
#2014-10-27| 1436.74
#2014-10-28| 1458.19
#2014-10-29| 1454.15
#2014-10-30| 1450.50
#2014-10-31| 1475.96
#2014-11-03| 1481.55
#2014-11-04| 1481.85
#2014-11-05| 1482.00
#2014-11-06| 1482.81
#2014-11-07| 1482.85
#2014-11-10| 1487.79
#2014-11-11| 1489.34
#2014-11-12| 1493.76
#2014-11-13| 1501.34
#2014-11-14| 1512.65
#2014-11-17| 1508.02
#2014-11-18| 1515.38
#2014-11-19| 1503.83
#2014-11-20| 1514.20
#2014-11-21| 1517.66
#2014-11-24| 1529.81
#2014-11-25| 1529.30
#2014-11-26| 1544.47
#2014-11-27| 1544.63
#2014-11-28| 1547.96
#2014-12-01| 1527.66
#2014-12-02| 1532.49
#2014-12-03| 1540.40
#2014-12-04| 1540.59
#2014-12-05| 1539.74
#2014-12-08| 1518.53
#2014-12-09| 1527.91
#2014-12-10| 1501.03
#2014-12-11| 1507.92
#2014-12-12| 1486.44
#2014-12-15| 1476.06
#2014-12-16| 1454.33
#2014-12-17| 1483.18
#2014-12-18| 1527.82
#2014-12-19| 1531.84
#2014-12-22| 1548.83
#2014-12-23| 1552.99
#2014-12-24| 1552.02
#2014-12-25| 1552.02
#2014-12-26| 1559.59
#2014-12-29| 1551.35
#2014-12-30| 1540.21
#2014-12-31| 1523.17
#2015-01-01| 1523.17
#2015-01-02| 1519.97
#2015-01-05| 1493.17
#2015-01-06| 1473.28
#2015-01-07| 1484.58
#2015-01-08| 1519.19
#2015-01-09| 1515.86
#2015-01-12| 1495.13
#2015-01-13| 1494.43
#2015-01-14| 1487.79
#2015-01-15| 1463.53
#2015-01-16| 1477.92
#2015-01-19| 1478.07
#2015-01-20| 1489.77
#2015-01-21| 1492.76
#2015-01-22| 1521.80
#2015-01-23| 1525.13
#2015-01-26| 1521.13
#2015-01-27| 1473.64
#2015-01-28| 1472.11
#2015-01-29| 1488.19
#2015-01-30| 1465.11
#2015-02-02| 1479.10
#2015-02-03| 1495.50
#2015-02-04| 1496.67
#2015-02-05| 1510.42
#2015-02-06| 1504.51
#2015-02-09| 1501.84
#2015-02-10| 1526.93
#2015-02-11| 1533.41
#2015-02-12| 1558.20
#2015-02-13| 1570.61
#2015-02-16| 1570.57
#2015-02-17| 1570.89
#2015-02-18| 1573.62
#2015-02-19| 1579.79
#2015-02-20| 1588.73
#2015-02-23| 1589.80
#2015-02-24| 1592.97
#2015-02-25| 1582.44
#2015-02-26| 1592.51
#2015-02-27| 1583.41
#2015-03-02| 1598.60
#2015-03-03| 1585.60
#2015-03-04| 1579.53
#2015-03-05| 1576.94
#2015-03-06| 1559.02
#2015-03-09| 1565.72
#2015-03-10| 1532.90
#2015-03-11| 1524.03
#2015-03-12| 1531.39
#2015-03-13| 1524.44
#2015-03-16| 1542.17
#2015-03-17| 1545.07
#2015-03-18| 1564.50
#2015-03-19| 1563.50
#2015-03-20| 1571.23
#2015-03-23| 1572.26
#2015-03-24| 1567.47
#2015-03-25| 1524.48
#2015-03-26| 1524.65
#2015-03-27| 1528.71
#2015-03-30| 1547.41
#2015-03-31| 1533.08
#2015-04-01| 1526.30
#2015-04-02| 1525.33
#2015-04-03| 1525.47
#2015-04-06| 1541.83
#2015-04-07| 1539.25
#2015-04-08| 1543.33
#2015-04-09| 1550.53
#2015-04-10| 1558.47
#2015-04-13| 1554.19
#2015-04-14| 1548.00
#2015-04-15| 1563.06
#2015-04-16| 1559.76
#2015-04-17| 1536.82
#2015-04-20| 1565.15
#2015-04-21| 1564.26
#2015-04-22| 1577.67
#2015-04-23| 1581.29
#2015-04-24| 1595.36
#2015-04-27| 1600.98
#2015-04-28| 1602.70
#2015-04-29| 1593.81
#2015-04-30| 1566.83
#2015-05-01| 1589.40
#2015-05-04| 1590.10
#2015-05-05| 1563.93
#2015-05-06| 1551.91
#2015-05-07| 1561.07
#2015-05-08| 1581.87
#2015-05-11| 1574.53
#2015-05-12| 1566.13
#2015-05-13| 1574.03
#2015-05-14| 1600.36
#2015-05-15| 1595.38
#2015-05-18| 1603.22
#2015-05-19| 1599.52
#2015-05-20| 1600.10
#2015-05-21| 1606.35
#2015-05-22| 1606.90
#2015-05-25| 1606.81
#2015-05-26| 1584.48
#2015-05-27| 1612.36
#2015-05-28| 1610.83
#2015-05-29| 1597.58
#2015-06-01| 1602.81
#2015-06-02| 1597.95
#2015-06-03| 1603.21
#2015-06-04| 1588.63
#2015-06-05| 1585.95
#2015-06-08| 1567.22
#2015-06-09| 1564.04
#2015-06-10| 1588.10
#2015-06-11| 1586.36
#2015-06-12| 1574.27
#2015-06-15| 1565.92
#2015-06-16| 1575.64
#2015-06-17| 1579.03
#2015-06-18| 1591.66
#2015-06-19| 1579.75
#2015-06-22| 1589.77
#2015-06-23| 1589.88
#2015-06-24| 1582.55
#2015-06-25| 1578.19
#2015-06-26| 1561.51
#2015-06-29| 1527.68
#2015-06-30| 1529.98
#2015-07-01| 1537.76
#2015-07-02| 1539.46
#2015-07-03| 1539.40
#2015-07-06| 1531.10
#2015-07-07| 1531.57
#2015-07-08| 1506.96
#2015-07-09| 1500.89
#2015-07-10| 1524.09
#2015-07-13| 1548.22
#2015-07-14| 1555.59
#2015-07-15| 1556.33
#2015-07-16| 1574.24
#2015-07-17| 1602.20
#2015-07-20| 1606.55
#2015-07-21| 1599.17
#2015-07-22| 1572.13
#2015-07-23| 1570.51
#2015-07-24| 1557.59
#2015-07-27| 1543.35
#2015-07-28| 1557.11
#2015-07-29| 1564.52
#2015-07-30| 1567.30
#2015-07-31| 1560.83
#2015-08-03| 1549.97
#2015-08-04| 1538.19
#2015-08-05| 1553.93
#2015-08-06| 1538.46
#2015-08-07| 1537.93
#2015-08-10| 1563.24
#2015-08-11| 1536.12
#2015-08-12| 1544.34
#2015-08-13| 1539.82
#2015-08-14| 1548.53
#2015-08-17| 1558.24
#2015-08-18| 1548.38
#2015-08-19| 1535.23
#2015-08-20| 1494.95
#2015-08-21| 1435.57
#2015-08-24| 1386.46
#2015-08-25| 1372.03
#2015-08-26| 1442.02
#2015-08-27| 1475.50
#2015-08-28| 1479.67
#2015-08-31| 1468.45
#2015-09-01| 1420.51
#2015-09-02| 1457.29
#2015-09-03| 1454.69
#2015-09-04| 1434.17
#2015-09-07| 1434.14
#2015-09-08| 1475.20
#2015-09-09| 1456.64
#2015-09-10| 1472.39
#2015-09-11| 1479.98
#2015-09-14| 1476.88
#2015-09-15| 1495.23
#2015-09-16| 1503.21
#2015-09-17| 1492.83
#2015-09-18| 1473.64
#2015-09-21| 1486.21
#2015-09-22| 1462.12
#2015-09-23| 1463.96
#2015-09-24| 1464.25
#2015-09-25| 1459.16
#2015-09-28| 1427.52
#2015-09-29| 1417.65
#2015-09-30| 1450.23
#2015-10-01| 1448.60
#2015-10-02| 1471.55
#2015-10-05| 1500.83
#2015-10-06| 1504.88
#2015-10-07| 1511.19
#2015-10-08| 1517.17
#2015-10-09| 1527.10
#2015-10-12| 1526.90
#2015-10-13| 1521.20
#2015-10-14| 1519.75
#2015-10-15| 1537.03
#2015-10-16| 1541.23
#2015-10-19| 1545.16
#2015-10-20| 1539.39
#2015-10-21| 1527.04
#2015-10-22| 1560.24
#2015-10-23| 1607.81
#2015-10-26| 1600.04
#2015-10-27| 1590.68
#2015-10-28| 1618.68
#2015-10-29| 1612.11
#2015-10-30| 1601.68
#2015-11-02| 1621.43
#2015-11-03| 1630.77
#2015-11-04| 1632.00
#2015-11-05| 1625.43
#2015-11-06| 1634.73
#2015-11-09| 1617.90
#2015-11-10| 1604.29
#2015-11-11| 1602.73
#2015-11-12| 1588.17
#2015-11-13| 1554.91
#2015-11-16| 1576.08
#2015-11-17| 1575.57
#2015-11-18| 1600.77
#2015-11-19| 1609.09
#2015-11-20| 1622.33
#2015-11-23| 1614.25
#2015-11-24| 1616.75
#2015-11-25| 1611.93
#2015-11-26| 1611.98
#2015-11-27| 1614.58
#2015-11-30| 1616.20
#2015-12-01| 1633.79
#2015-12-02| 1624.28
#2015-12-03| 1600.45
#2015-12-04| 1636.87
#2015-12-07| 1626.29
#2015-12-08| 1622.45
#2015-12-09| 1597.73
#2015-12-10| 1601.38
#2015-12-11| 1568.89
#2015-12-14| 1575.54
#2015-12-15| 1580.00
#2015-12-16| 1601.26
#2015-12-17| 1576.97
#2015-12-18| 1546.42
#2015-12-21| 1560.29
#2015-12-22| 1571.09
#2015-12-23| 1584.15
#2015-12-24| 1583.03
#2015-12-25| 1583.03
#2015-12-28| 1583.77
#2015-12-29| 1605.17
#2015-12-30| 1592.48
#2015-12-31| 1569.59
#2016-01-01| 1569.59
#2016-01-04| 1546.92
#2016-01-05| 1538.88
#2016-01-06| 1518.68
#2016-01-07| 1469.45
#2016-01-08| 1457.19
#2016-01-11| 1464.71
#2016-01-12| 1482.28
#2016-01-13| 1440.63
#2016-01-14| 1470.10
#2016-01-15| 1423.84
#2016-01-18| 1423.53
#2016-01-19| 1419.83
#2016-01-20| 1412.67
#2016-01-21| 1415.71
#2016-01-22| 1457.08
#2016-01-25| 1435.37
#2016-01-26| 1449.08
#2016-01-27| 1412.33
#2016-01-28| 1435.35
#2016-01-29| 1483.84
#2016-02-01| 1486.36
#2016-02-02| 1454.79
#2016-02-03| 1450.61
#2016-02-04| 1453.87
#2016-02-05| 1400.38
#2016-02-08| 1379.66
#2016-02-09| 1373.04
#2016-02-10| 1375.55
#2016-02-11| 1374.80
#2016-02-12| 1391.00
#2016-02-15| 1391.06
#2016-02-16| 1420.15
#2016-02-17| 1454.71
#2016-02-18| 1445.85
#2016-02-19| 1449.39
#2016-02-22| 1469.44
#2016-02-23| 1443.47
#2016-02-24| 1457.06
#2016-02-25| 1475.29
#2016-02-26| 1473.26
#2016-02-29| 1465.00
#2016-03-01| 1509.79
#2016-03-02| 1514.23
#2016-03-03| 1514.39
#2016-03-04| 1517.89
#2016-03-07| 1510.90
#2016-03-08| 1499.06
#2016-03-09| 1514.44
#2016-03-10| 1510.96
#2016-03-11| 1537.15
#2016-03-14| 1537.38
#2016-03-15| 1541.44
#2016-03-16| 1560.20
#2016-03-17| 1566.97
#2016-03-18| 1572.19
#2016-03-21| 1576.44
#2016-03-22| 1579.35
#2016-03-23| 1564.78
#2016-03-24| 1566.95
#2016-03-25| 1566.95
#2016-03-28| 1562.75
#2016-03-29| 1590.05
#2016-03-30| 1601.12
#2016-03-31| 1599.78
#2016-04-01| 1611.35
#2016-04-04| 1604.48
#2016-04-05| 1586.78
#2016-04-06| 1603.48
#2016-04-07| 1580.37
#2016-04-08| 1580.55
#2016-04-11| 1576.60
#2016-04-12| 1584.49
#2016-04-13| 1608.24
#2016-04-14| 1605.65
#2016-04-15| 1597.76
#2016-04-18| 1602.42
#2016-04-19| 1592.54
#2016-04-20| 1596.09
#2016-04-21| 1597.37
#2016-04-22| 1568.53
#2016-04-25| 1566.96
#2016-04-26| 1560.59
#2016-04-27| 1545.48
#2016-04-28| 1523.72
#2016-04-29| 1508.96
#2016-05-02| 1517.90
#2016-05-03| 1504.17
#2016-05-04| 1496.36
#2016-05-05| 1496.04
#2016-05-06| 1504.50
#2016-05-09| 1504.27
#2016-05-10| 1525.27
#2016-05-11| 1515.43
#2016-05-12| 1506.83
#2016-05-13| 1503.53
#2016-05-16| 1525.51
#2016-05-17| 1509.05
#2016-05-18| 1517.86
#2016-05-19| 1509.93
#2016-05-20| 1530.80
#2016-05-23| 1530.09
#2016-05-24| 1562.16
#2016-05-25| 1576.25
#2016-05-26| 1581.12
#2016-05-27| 1590.23
#2016-05-30| 1590.22
#2016-05-31| 1594.19
#2016-06-01| 1591.20
#2016-06-02| 1589.19
#2016-06-03| 1581.77
#2016-06-06| 1587.18
#2016-06-07| 1590.15
#2016-06-08| 1595.53
#2016-06-09| 1594.12
#2016-06-10| 1576.38
#2016-06-13| 1560.02
#2016-06-14| 1561.81
#2016-06-15| 1558.48
#2016-06-16| 1560.55
#2016-06-17| 1546.78
#2016-06-20| 1555.28
#2016-06-21| 1566.46
#2016-06-22| 1559.63
#2016-06-23| 1584.30
#2016-06-24| 1516.26
#2016-06-27| 1476.84
#2016-06-28| 1506.38
#2016-06-29| 1532.77
#2016-06-30| 1554.21
#2016-07-01| 1555.81
#2016-07-04| 1556.04
#2016-07-05| 1542.27
#2016-07-06| 1552.75
#2016-07-07| 1557.80
#2016-07-08| 1584.76
#2016-07-11| 1594.92
#2016-07-12| 1611.25
#2016-07-13| 1609.22
#2016-07-14| 1621.17
#2016-07-15| 1618.76
#2016-07-18| 1631.79
#2016-07-19| 1628.72
#2016-07-20| 1652.70
#2016-07-21| 1642.16
#2016-07-22| 1652.10
#2016-07-25| 1651.23
#2016-07-26| 1658.64
#2016-07-27| 1673.97
#2016-07-28| 1681.79
#2016-07-29| 1686.79
#2016-08-01| 1694.80
#2016-08-02| 1678.11
#2016-08-03| 1686.29
#2016-08-04| 1694.79
#2016-08-05| 1715.01
#2016-08-08| 1716.14
#2016-08-09| 1719.62
#2016-08-10| 1713.88
#2016-08-11| 1720.24
#2016-08-12| 1719.92
#2016-08-15| 1728.97
#2016-08-16| 1720.55
#2016-08-17| 1717.65
#2016-08-18| 1720.91
#2016-08-19| 1724.62
#2016-08-22| 1722.07
#2016-08-23| 1730.10
#2016-08-24| 1720.18
#2016-08-25| 1723.08
#2016-08-26| 1724.35
#2016-08-29| 1730.18
#2016-08-30| 1724.99
#2016-08-31| 1721.72
#2016-09-01| 1729.11
#2016-09-02| 1737.12
#2016-09-05| 1737.23
#2016-09-06| 1744.94
#2016-09-07| 1747.90
#2016-09-08| 1730.69
#2016-09-09| 1690.27
#2016-09-12| 1717.52
#2016-09-13| 1705.80
#2016-09-14| 1717.46
#2016-09-15| 1748.13
#2016-09-16| 1742.87
#2016-09-19| 1738.82
#2016-09-20| 1738.19
#2016-09-21| 1757.30
#2016-09-22| 1769.21
#2016-09-23| 1753.57
#2016-09-26| 1741.01
#2016-09-27| 1760.96
#2016-09-28| 1767.95
#2016-09-29| 1755.70
#2016-09-30| 1764.67
#2016-10-03| 1758.87
#2016-10-04| 1757.12
#2016-10-05| 1764.65
#2016-10-06| 1766.51
#2016-10-07| 1763.69
#2016-10-10| 1775.90
#2016-10-11| 1754.01
#2016-10-12| 1753.49
#2016-10-13| 1742.22
#2016-10-14| 1748.57
#2016-10-17| 1744.20
#2016-10-18| 1756.35
#2016-10-19| 1755.24
#2016-10-20| 1752.06
#2016-10-21| 1761.41
#2016-10-24| 1783.90
#2016-10-25| 1778.40
#2016-10-26| 1767.66
#2016-10-27| 1758.81
#2016-10-28| 1757.79
#2016-10-31| 1758.16
#2016-11-01| 1743.82
#2016-11-02| 1727.44
#2016-11-03| 1711.80
#2016-11-04| 1705.92
#2016-11-07| 1746.98
#2016-11-08| 1755.77
#2016-11-09| 1754.69
#2016-11-10| 1725.40
#2016-11-11| 1737.17
#2016-11-14| 1713.67
#2016-11-15| 1738.72
#2016-11-16| 1754.09
#2016-11-17| 1765.72
#2016-11-18| 1761.70
#2016-11-21| 1778.76
#2016-11-22| 1781.23
#2016-11-23| 1771.82
#2016-11-24| 1771.82
#2016-11-25| 1777.94
#2016-11-28| 1778.04
#2016-11-29| 1779.94
#2016-11-30| 1761.95
#2016-12-01| 1720.41
#2016-12-02| 1726.46
#2016-12-05| 1744.18
#2016-12-06| 1749.69
#2016-12-07| 1780.54
#2016-12-08| 1789.01
#2016-12-09| 1800.23
#2016-12-12| 1792.55
#2016-12-13| 1815.82
#2016-12-14| 1810.43
#2016-12-15| 1816.34
#2016-12-16| 1803.04
#2016-12-19| 1815.43
#2016-12-20| 1819.99
#2016-12-21| 1817.08
#2016-12-22| 1809.46
#2016-12-23| 1810.75
#2016-12-26| 1810.75
#2016-12-27| 1819.53
#2016-12-28| 1802.32
#2016-12-29| 1801.62
#2016-12-30| 1783.62
#2017-01-02| 1783.62
#2017-01-03| 1798.41
#2017-01-04| 1806.17
#2017-01-05| 1809.86
#2017-01-06| 1826.01
#2017-01-09| 1831.54
#2017-01-10| 1831.58
#2017-01-11| 1844.48
#2017-01-12| 1837.94
#2017-01-13| 1844.19
#2017-01-16| 1844.18
#2017-01-17| 1835.04
#2017-01-18| 1839.85
#2017-01-19| 1834.26
#2017-01-20| 1843.17
#2017-01-23| 1844.52
#2017-01-24| 1865.01
#2017-01-25| 1886.51
#2017-01-26| 1882.72
#2017-01-27| 1888.74
#2017-01-30| 1870.93
#2017-01-31| 1863.40
#2017-02-01| 1880.25
#2017-02-02| 1881.41
#2017-02-03| 1893.80
#2017-02-06| 1896.91
#2017-02-07| 1905.36
#2017-02-08| 1908.17
#2017-02-09| 1915.53
#2017-02-10| 1917.41
#2017-02-13| 1930.04
#2017-02-14| 1937.22
#2017-02-15| 1944.41
#2017-02-16| 1948.75
#2017-02-17| 1954.56
#2017-02-20| 1954.58
#2017-02-21| 1965.01
#2017-02-22| 1967.70
#2017-02-23| 1963.55
#2017-02-24| 1965.46
#2017-02-27| 1965.25
#2017-02-28| 1954.37
#2017-03-01| 1981.63
#2017-03-02| 1966.34
#2017-03-03| 1968.88
#2017-03-06| 1964.79
#2017-03-07| 1967.20
#2017-03-08| 1969.16
#2017-03-09| 1968.18
#2017-03-10| 1977.78
#2017-03-13| 1980.53
#2017-03-14| 1976.00
#2017-03-15| 1988.41
#2017-03-16| 1995.66
#2017-03-17| 1995.82
#2017-03-20| 2000.01
#2017-03-21| 1968.13
#2017-03-22| 1982.90
#2017-03-23| 1977.84
#2017-03-24| 1979.14
#2017-03-27| 1982.49
#2017-03-28| 1996.32
#2017-03-29| 2002.33
#2017-03-30| 2005.00
#2017-03-31| 2004.63
#2017-04-03| 2001.11
#2017-04-04| 2001.60
#2017-04-05| 1992.72
#2017-04-06| 1992.44
#2017-04-07| 1991.09
#2017-04-10| 1988.08
#2017-04-11| 1979.92
#2017-04-12| 1972.23
#2017-04-13| 1963.26
#2017-04-14| 1963.26
#2017-04-17| 1982.25
#2017-04-18| 1981.45
#2017-04-19| 1980.23
#2017-04-20| 1997.85
#2017-04-21| 1996.99
#2017-04-24| 2024.49
#2017-04-25| 2037.29
#2017-04-26| 2031.71
#2017-04-27| 2043.77
#2017-04-28| 2050.90
#2017-05-01| 2072.24
#2017-05-02| 2076.03
#2017-05-03| 2075.43
#2017-05-04| 2076.23
#2017-05-05| 2085.25
#2017-05-08| 2096.07
#2017-05-09| 2098.80
#2017-05-10| 2104.19
#2017-05-11| 2101.56
#2017-05-12| 2107.11
#2017-05-15| 2119.05
#2017-05-16| 2131.49
#2017-05-17| 2068.33
#2017-05-18| 2080.56
#2017-05-19| 2092.12
#2017-05-22| 2112.15
#2017-05-23| 2113.33
#2017-05-24| 2120.93
#2017-05-25| 2137.19
#2017-05-26| 2139.38
#2017-05-29| 2139.50
#2017-05-30| 2145.45
#2017-05-31| 2136.40
#2017-06-01| 2146.61
#2017-06-02| 2167.24
#2017-06-05| 2167.71
#2017-06-06| 2164.81
#2017-06-07| 2169.37
#2017-06-08| 2180.28
#2017-06-09| 2116.22
#2017-06-12| 2098.97
#2017-06-13| 2116.46
#2017-06-14| 2103.18
#2017-06-15| 2092.47
#2017-06-16| 2088.18
#2017-06-19| 2124.60
#2017-06-20| 2106.23
#2017-06-21| 2121.04
#2017-06-22| 2126.49
#2017-06-23| 2141.70
#2017-06-26| 2128.41
#2017-06-27| 2090.06
#2017-06-28| 2117.50
#2017-06-29| 2078.84
#2017-06-30| 2076.34
#2017-07-03| 2058.11
#2017-07-04| 2057.91
#2017-07-05| 2079.01
#2017-07-06| 2060.03
#2017-07-07| 2086.93
#2017-07-10| 2103.08
#2017-07-11| 2112.68
#2017-07-12| 2138.63
#2017-07-13| 2145.56
#2017-07-14| 2164.99
#2017-07-17| 2166.15
#2017-07-18| 2176.40
#2017-07-19| 2189.52
#2017-07-20| 2190.17
#2017-07-21| 2185.08
#2017-07-24| 2191.87
#2017-07-25| 2188.56
#2017-07-26| 2189.47
#2017-07-27| 2167.27
#2017-07-28| 2165.37
#2017-07-31| 2151.40
#2017-08-01| 2161.65
#2017-08-02| 2169.27
#2017-08-03| 2162.73
#2017-08-04| 2168.70
#2017-08-07| 2181.24
#2017-08-08| 2179.91
#2017-08-09| 2178.73
#2017-08-10| 2130.45
#2017-08-11| 2148.51
#2017-08-14| 2182.81
#2017-08-15| 2185.81
#2017-08-16| 2191.23
#2017-08-17| 2148.24
#2017-08-18| 2146.24
#2017-08-21| 2143.47
#2017-08-22| 2174.56
#2017-08-23| 2172.11
#2017-08-24| 2170.34
#2017-08-25| 2169.39
#2017-08-28| 2175.58
#2017-08-29| 2185.36
#2017-08-30| 2205.22
#2017-08-31| 2223.43
#2017-09-01| 2223.37
#2017-09-04| 2223.31
#2017-09-05| 2202.76
#2017-09-06| 2205.97
#2017-09-07| 2213.52
#2017-09-08| 2192.54
#2017-09-11| 2223.80
#2017-09-12| 2227.56
#2017-09-13| 2226.48
#2017-09-14| 2217.04
#2017-09-15| 2223.61
#2017-09-18| 2223.22
#2017-09-19| 2230.27
#2017-09-20| 2218.62
#2017-09-21| 2204.85
#2017-09-22| 2206.40
#2017-09-25| 2176.27
#2017-09-26| 2186.66
#2017-09-27| 2214.96
#2017-09-28| 2217.40
#2017-09-29| 2234.73
#2017-10-02| 2239.55
#2017-10-03| 2244.64
#2017-10-04| 2241.74
#2017-10-05| 2263.96
#2017-10-06| 2271.13
#2017-10-09| 2276.14
#2017-10-10| 2276.46
#2017-10-11| 2286.46
#2017-10-12| 2287.03
#2017-10-13| 2299.97
#2017-10-16| 2310.01
#2017-10-17| 2312.69
#2017-10-18| 2320.63
#2017-10-19| 2311.46
#2017-10-20| 2326.01
#2017-10-23| 2316.04
#2017-10-24| 2323.96
#2017-10-25| 2310.76
#2017-10-26| 2321.17
#2017-10-27| 2391.15
#2017-10-30| 2399.53
#2017-10-31| 2410.00
#2017-11-01| 2409.43
#2017-11-02| 2412.33
#2017-11-03| 2432.78
#2017-11-06| 2442.05
#2017-11-07| 2445.29
#2017-11-08| 2456.60
#2017-11-09| 2435.29
#2017-11-10| 2434.93
#2017-11-13| 2434.10
#2017-11-14| 2427.30
#2017-11-15| 2408.37
#2017-11-16| 2439.63
#2017-11-17| 2427.40
#2017-11-20| 2436.28
#2017-11-21| 2467.10
#2017-11-22| 2463.16
#2017-11-23| 2463.14
#2017-11-24| 2474.61
#2017-11-27| 2472.25
#2017-11-28| 2478.46
#2017-11-29| 2415.15
#2017-11-30| 2432.72
#2017-12-01| 2421.16
#2017-12-04| 2376.37
#2017-12-05| 2379.18
#2017-12-06| 2394.01
#2017-12-07| 2409.29
#2017-12-08| 2419.98
#2017-12-11| 2441.97
#2017-12-12| 2431.51
#2017-12-13| 2434.43
#2017-12-14| 2432.70
#2017-12-15| 2461.90
#2017-12-18| 2487.03
#2017-12-19| 2474.89
#2017-12-20| 2473.10
#2017-12-21| 2465.55
#2017-12-22| 2462.64
#2017-12-25| 2462.64
#2017-12-26| 2443.94
#2017-12-27| 2447.30
#2017-12-28| 2449.81
#2017-12-29| 2434.09
#2018-01-01| 2434.09
#2018-01-02| 2471.29
#2018-01-03| 2496.31
#2018-01-04| 2508.96
#2018-01-05| 2533.82
#2018-01-08| 2543.61
#2018-01-09| 2536.02
#2018-01-10| 2529.24
#2018-01-11| 2543.69
#2018-01-12| 2559.19
#2018-01-15| 2559.49
#2018-01-16| 2546.67
#2018-01-17| 2586.56
#2018-01-18| 2589.08
#2018-01-19| 2593.72
#2018-01-22| 2615.51
#2018-01-23| 2635.30
#2018-01-24| 2609.35
#2018-01-25| 2601.11
#2018-01-26| 2645.88
#2018-01-29| 2623.97
#2018-01-30| 2596.73
#2018-01-31| 2611.15
#2018-02-01| 2612.50
#2018-02-02| 2535.16
#2018-02-05| 2433.31
#2018-02-06| 2500.50
#2018-02-07| 2466.85
#2018-02-08| 2366.96
#2018-02-09| 2424.13
#2018-02-12| 2466.88
#2018-02-13| 2475.83
#2018-02-14| 2527.86
#2018-02-15| 2577.69
#2018-02-16| 2570.67
#2018-02-19| 2570.61
#2018-02-20| 2579.05
#2018-02-21| 2566.25
#2018-02-22| 2566.29
#2018-02-23| 2620.86
#2018-02-26| 2664.08
#2018-02-27| 2639.82
#2018-02-28| 2622.66
#2018-03-01| 2581.27
#2018-03-02| 2609.47
#2018-03-05| 2636.15
#2018-03-06| 2647.31
#2018-03-07| 2664.66
#2018-03-08| 2675.64
#2018-03-09| 2728.37
#2018-03-12| 2738.36
#2018-03-13| 2701.69
#2018-03-14| 2702.64
#2018-03-15| 2701.13
#2018-03-16| 2700.43
#2018-03-19| 2641.62
#2018-03-20| 2638.81
#2018-03-21| 2626.53
#2018-03-22| 2559.40
#2018-03-23| 2489.81
#2018-03-26| 2591.47
#2018-03-27| 2498.92
#2018-03-28| 2475.00
#2018-03-29| 2528.48
#2018-03-30| 2528.48
#2018-04-02| 2463.21
#2018-04-03| 2488.74
#2018-04-04| 2525.36
#2018-04-05| 2532.63
#2018-04-06| 2472.41
#2018-04-09| 2489.88
#2018-04-10| 2552.81
#2018-04-11| 2543.87
#2018-04-12| 2577.35
#2018-04-13| 2566.86
#2018-04-16| 2584.95
#2018-04-17| 2640.01
#2018-04-18| 2630.82
#2018-04-19| 2598.57
#2018-04-20| 2557.62
#2018-04-23| 2547.48
#2018-04-24| 2497.86
#2018-04-25| 2494.15
#2018-04-26| 2547.06
#2018-04-27| 2538.92
#2018-04-30| 2523.36
#2018-05-01| 2558.34
#2018-05-02| 2558.78
#2018-05-03| 2564.36
#2018-05-04| 2616.38
#2018-05-07| 2639.73
#2018-05-08| 2648.77
#2018-05-09| 2686.37
#2018-05-10| 2719.81
#2018-05-11| 2710.52
#2018-05-14| 2709.38
#2018-05-15| 2682.94
#2018-05-16| 2696.08
#2018-05-17| 2682.18
#2018-05-18| 2669.55
#2018-05-21| 2692.81
#2018-05-22| 2684.44
#2018-05-23| 2708.31
#2018-05-24| 2706.11
#2018-05-25| 2707.69
#2018-05-28| 2707.45
#2018-05-29| 2692.87
#2018-05-30| 2712.39
#2018-05-31| 2713.37
#2018-06-01| 2767.73
#2018-06-04| 2789.19
#2018-06-05| 2802.15
#2018-06-06| 2812.14
#2018-06-07| 2780.52
#2018-06-08| 2779.95
#2018-06-11| 2782.08
#2018-06-12| 2798.50
#2018-06-13| 2792.26
#2018-06-14| 2811.26
#2018-06-15| 2797.53
#2018-06-18| 2805.25
#2018-06-19| 2784.21
#2018-06-20| 2794.25
#2018-06-21| 2769.70
#2018-06-22| 2754.96
#2018-06-25| 2691.79
#2018-06-26| 2705.92
#2018-06-27| 2665.24
#2018-06-28| 2691.21
#2018-06-29| 2691.11
#2018-07-02| 2722.33
#2018-07-03| 2685.00
#2018-07-04| 2684.98
#2018-07-05| 2725.72
#2018-07-06| 2762.94
#2018-07-09| 2786.05
#2018-07-10| 2790.97
#2018-07-11| 2771.69
#2018-07-12| 2823.44
#2018-07-13| 2823.05
#2018-07-16| 2815.46
#2018-07-17| 2839.12
#2018-07-18| 2834.65
#2018-07-19| 2828.71
#2018-07-20| 2829.56
#2018-07-23| 2845.16
#2018-07-24| 2854.11
#2018-07-25| 2894.77
#2018-07-26| 2852.19
#2018-07-27| 2793.27
#2018-07-30| 2745.11
#2018-07-31| 2755.85
#2018-08-01| 2784.56
#2018-08-02| 2827.67
#2018-08-03| 2835.68
#2018-08-06| 2857.62
#2018-08-07| 2866.43
#2018-08-08| 2875.10
#2018-08-09| 2876.23
#2018-08-10| 2851.78
#2018-08-13| 2846.07
#2018-08-14| 2863.44
#2018-08-15| 2832.86
#2018-08-16| 2838.44
#2018-08-17| 2842.98
#2018-08-20| 2838.41
#2018-08-21| 2843.90
#2018-08-22| 2857.54
#2018-08-23| 2863.79
#2018-08-24| 2897.14
#2018-08-27| 2926.30
#2018-08-28| 2934.02
#2018-08-29| 2962.20
#2018-08-30| 2956.69
#2018-08-31| 2960.79
#2018-09-03| 2960.73
#2018-09-04| 2950.17
#2018-09-05| 2906.02
#2018-09-06| 2876.83
#2018-09-07| 2869.19
#2018-09-10| 2877.61
#2018-09-11| 2899.73
#2018-09-12| 2881.86
#2018-09-13| 2915.14
#2018-09-14| 2917.02
#2018-09-17| 2870.62
#2018-09-18| 2887.69
#2018-09-19| 2882.03
#2018-09-20| 2915.35
#2018-09-21| 2900.04
#2018-09-24| 2917.08
#2018-09-25| 2921.48
#2018-09-26| 2910.92
#2018-09-27| 2933.38
#2018-09-28| 2939.51
#2018-10-01| 2944.22
#2018-10-02| 2938.89
#2018-10-03| 2954.49
#2018-10-04| 2897.99
#2018-10-05| 2861.56
#2018-10-08| 2830.88
#2018-10-09| 2834.87
#2018-10-10| 2702.88
#2018-10-11| 2679.14
#2018-10-12| 2753.64
#2018-10-15| 2716.43
#2018-10-16| 2800.03
#2018-10-17| 2787.26
#2018-10-18| 2725.80
#2018-10-19| 2716.67
#2018-10-22| 2739.67
#2018-10-23| 2732.37
#2018-10-24| 2602.01
#2018-10-25| 2687.65
#2018-10-26| 2633.99
#2018-10-29| 2579.07
#2018-10-30| 2621.87
#2018-10-31| 2689.35
#2018-11-01| 2718.95
#2018-11-02| 2667.50
#2018-11-05| 2650.54
#2018-11-06| 2669.03
#2018-11-07| 2744.39
#2018-11-08| 2728.80
#2018-11-09| 2679.41
#2018-11-12| 2586.56
#2018-11-13| 2590.88
#2018-11-14| 2568.21
#2018-11-15| 2626.91
#2018-11-16| 2619.72
#2018-11-19| 2512.28
#2018-11-20| 2472.50
#2018-11-21| 2495.30
#2018-11-22| 2495.57
#2018-11-23| 2474.49
#2018-11-26| 2531.27
#2018-11-27| 2529.07
#2018-11-28| 2613.28
#2018-11-29| 2602.14
#2018-11-30| 2626.94
#2018-12-03| 2674.03
#2018-12-04| 2569.62
#2018-12-05| 2569.52
#2018-12-06| 2582.58
#2018-12-07| 2494.32
#2018-12-10| 2530.66
#2018-12-11| 2537.02
#2018-12-12| 2563.49
#2018-12-13| 2566.46
#2018-12-14| 2507.83
#2018-12-17| 2447.15
#2018-12-18| 2475.66
#2018-12-19| 2421.17
#2018-12-20| 2379.22
#2018-12-21| 2301.44
#2018-12-24| 2246.58
#2018-12-25| 2246.58
#2018-12-26| 2386.65
#2018-12-27| 2401.97
#2018-12-28| 2396.99
#2018-12-31| 2412.36
#2019-01-01| 2412.36
#2019-01-02| 2420.30
#2019-01-03| 2307.09
#2019-01-04| 2413.00
#2019-01-07| 2433.12
#2019-01-08| 2459.91
#2019-01-09| 2485.57
#2019-01-10| 2492.97
#2019-01-11| 2487.51
#2019-01-14| 2463.93
#2019-01-15| 2511.96
#2019-01-16| 2511.74
#2019-01-17| 2530.97
#2019-01-18| 2567.64
#2019-01-21| 2567.40
#2019-01-22| 2515.19
#2019-01-23| 2523.08
#2019-01-24| 2545.65
#2019-01-25| 2588.24
#2019-01-28| 2552.19
#2019-01-29| 2522.46
#2019-01-30| 2601.83
#2019-01-31| 2636.35
#2019-02-01| 2641.55
#2019-02-04| 2689.22
#2019-02-05| 2714.42
#2019-02-06| 2712.48
#2019-02-07| 2670.09
#2019-02-08| 2682.69
#2019-02-11| 2681.16
#2019-02-12| 2719.79
#2019-02-13| 2718.42
#2019-02-14| 2726.54
#2019-02-15| 2736.74
#2019-02-18| 2736.83
#2019-02-19| 2740.85
#2019-02-20| 2741.65
#2019-02-21| 2734.84
#2019-02-22| 2770.08
#2019-02-25| 2785.55
#2019-02-26| 2788.06
#2019-02-27| 2784.96
#2019-02-28| 2773.80
#2019-03-01| 2794.47
#2019-03-04| 2791.42
#2019-03-05| 2793.19
#2019-03-06| 2778.30
#2019-03-07| 2750.24
#2019-03-08| 2750.30
#2019-03-11| 2813.30
#2019-03-12| 2830.78
#2019-03-13| 2846.73
#2019-03-14| 2844.86
#2019-03-15| 2865.45
#2019-03-18| 2870.77
#2019-03-19| 2882.74
#2019-03-20| 2890.31
#2019-03-21| 2954.27
#2019-03-22| 2881.49
#2019-03-25| 2870.07
#2019-03-26| 2879.04
#2019-03-27| 2856.38
#2019-03-28| 2861.08
#2019-03-29| 2888.73
#2019-04-01| 2930.08
#2019-04-02| 2947.53
#2019-04-03| 2970.76
#2019-04-04| 2963.40
#2019-04-05| 2972.12
#2019-04-08| 2980.85
#2019-04-09| 2971.44
#2019-04-10| 2994.40
#2019-04-11| 2993.54
#2019-04-12| 3012.93
#2019-04-15| 3013.46
#2019-04-16| 3026.46
#2019-04-17| 3039.51
#2019-04-18| 3046.92
#2019-04-19| 3046.92
#2019-04-22| 3063.83
#2019-04-23| 3104.56
#2019-04-24| 3099.98
#2019-04-25| 3115.04
#2019-04-26| 3107.54
#2019-04-29| 3116.82
#2019-04-30| 3084.00
#2019-05-01| 3075.41
#2019-05-02| 3061.61
#2019-05-03| 3099.48
#2019-05-06| 3077.41
#2019-05-07| 3011.72
#2019-05-08| 3004.14
#2019-05-09| 2983.92
#2019-05-10| 2987.28
#2019-05-13| 2869.65
#2019-05-14| 2903.49
#2019-05-15| 2948.31
#2019-05-16| 2976.38
#2019-05-17| 2946.07
#2019-05-20| 2886.59
#2019-05-21| 2924.36
#2019-05-22| 2909.23
#2019-05-23| 2858.09
#2019-05-24| 2855.61
#2019-05-27| 2855.81
#2019-05-28| 2849.18
#2019-05-29| 2825.28
#2019-05-30| 2840.15
#2019-05-31| 2789.23
#2019-06-03| 2712.77
#2019-06-04| 2796.77
#2019-06-05| 2820.96
#2019-06-06| 2848.02
#2019-06-07| 2903.24
#2019-06-10| 2937.43
#2019-06-11| 2940.41
#2019-06-12| 2920.65
#2019-06-13| 2936.35
#2019-06-14| 2914.93
#2019-06-17| 2932.60
#2019-06-18| 2984.48
#2019-06-19| 2993.95
#2019-06-20| 3030.11
#2019-06-21| 3023.57
#2019-06-24| 3022.58
#2019-06-25| 2960.57
#2019-06-26| 2987.06
#2019-06-27| 3000.10
#2019-06-28| 3005.49
#2019-07-01| 3048.16
#2019-07-02| 3060.88
#2019-07-03| 3083.76
#2019-07-04| 3083.72
#2019-07-05| 3082.07
#2019-07-08| 3056.25
#2019-07-09| 3072.71
#2019-07-10| 3102.50
#2019-07-11| 3108.08
#2019-07-12| 3134.62
#2019-07-15| 3144.27
#2019-07-16| 3121.71
#2019-07-17| 3112.51
#2019-07-18| 3129.05
#2019-07-19| 3105.90
#2019-07-22| 3145.81
#2019-07-23| 3161.55
#2019-07-24| 3192.81
#2019-07-25| 3165.62
#2019-07-26| 3214.52
#2019-07-29| 3203.87
#2019-07-30| 3185.22
#2019-07-31| 3143.92
#2019-08-01| 3123.57
#2019-08-02| 3068.24
#2019-08-05| 2946.16
#2019-08-06| 2986.71
#2019-08-07| 2998.80
#2019-08-08| 3075.65
#2019-08-09| 3036.28
#2019-08-12| 2999.89
#2019-08-13| 3070.98
#2019-08-14| 2974.13
#2019-08-15| 2964.33
#2019-08-16| 3015.82
#2019-08-19| 3061.93
#2019-08-20| 3041.70
#2019-08-21| 3074.91
#2019-08-22| 3065.55
#2019-08-23| 2967.12
#2019-08-26| 3006.98
#2019-08-27| 3000.19
#2019-08-28| 3001.17
#2019-08-29| 3056.74
#2019-08-30| 3055.57
#2019-09-02| 3055.51
#2019-09-03| 3013.04
#2019-09-04| 3063.76
#2019-09-05| 3128.47
#2019-09-06| 3117.09
#2019-09-09| 3106.38
#2019-09-10| 3104.23
#2019-09-11| 3145.00
#2019-09-12| 3152.65
#2019-09-13| 3134.00
#2019-09-16| 3128.99
#2019-09-17| 3140.13
#2019-09-18| 3146.79
#2019-09-19| 3156.32
#2019-09-20| 3129.28
#2019-09-23| 3131.46
#2019-09-24| 3085.91
#2019-09-25| 3130.21
#2019-09-26| 3123.71
#2019-09-27| 3079.95
#2019-09-30| 3109.10
#2019-10-01| 3075.23
#2019-10-02| 3019.85
#2019-10-03| 3062.09
#2019-10-04| 3111.86
#2019-10-07| 3104.21
#2019-10-08| 3048.15
#2019-10-09| 3089.75
#2019-10-10| 3106.67
#2019-10-11| 3155.22
#2019-10-14| 3149.84
#2019-10-15| 3191.50
#2019-10-16| 3166.05
#2019-10-17| 3164.42
#2019-10-18| 3130.01
#2019-10-21| 3164.57
#2019-10-22| 3129.33
#2019-10-23| 3140.30
#2019-10-24| 3171.91
#2019-10-25| 3207.96
#2019-10-28| 3251.36
#2019-10-29| 3216.85
#2019-10-30| 3233.26
#2019-10-31| 3233.16
#2019-11-01| 3271.69
#2019-11-04| 3298.26
#2019-11-05| 3299.73
#2019-11-06| 3293.08
#2019-11-07| 3313.38
#2019-11-08| 3332.95
#2019-11-11| 3328.29
#2019-11-12| 3344.00
#2019-11-13| 3348.69
#2019-11-14| 3343.43
#2019-11-15| 3381.24
#2019-11-18| 3387.14
#2019-11-19| 3391.07
#2019-11-20| 3369.44
#2019-11-21| 3357.81
#2019-11-22| 3357.39
#2019-11-25| 3402.75
#2019-11-26| 3401.40
#2019-11-27| 3418.62
#2019-11-28| 3418.59
#2019-11-29| 3403.61
#2019-12-02| 3356.21
#2019-12-03| 3332.82
#2019-12-04| 3350.61
#2019-12-05| 3362.23
#2019-12-06| 3400.14
#2019-12-09| 3386.53
#2019-12-10| 3386.93
#2019-12-11| 3408.12
#2019-12-12| 3432.20
#2019-12-13| 3443.22
#2019-12-16| 3480.05
#2019-12-17| 3473.89
#2019-12-18| 3478.98
#2019-12-19| 3505.15
#2019-12-20| 3521.74
#2019-12-23| 3534.03
#2019-12-24| 3531.27
#2019-12-25| 3531.27
#2019-12-26| 3562.70
#2019-12-27| 3558.62
#2019-12-30| 3533.25
#2019-12-31| 3545.74
#2020-01-01| 3545.74
#2020-01-02| 3615.38
#2020-01-03| 3582.23
#2020-01-06| 3608.86
#2020-01-07| 3610.14
#2020-01-08| 3644.67
#2020-01-09| 3687.47
#2020-01-10| 3683.19
#2020-01-13| 3732.99
#2020-01-14| 3709.45
#2020-01-15| 3711.81
#2020-01-16| 3759.94
#2020-01-17| 3785.88
#2020-01-20| 3785.95
#2020-01-21| 3781.15
#2020-01-22| 3791.70
#2020-01-23| 3806.74
#2020-01-24| 3785.01
#2020-01-27| 3695.99
#2020-01-28| 3764.40
#2020-01-29| 3779.41
#2020-01-30| 3787.82
#2020-01-31| 3693.01
#2020-02-03| 3747.48
#2020-02-04| 3827.01
#2020-02-05| 3843.69
#2020-02-06| 3886.64
#2020-02-07| 3860.64
#2020-02-10| 3913.84
#2020-02-11| 3898.73
#2020-02-12| 3941.35
#2020-02-13| 3929.04
#2020-02-14| 3943.16
#2020-02-17| 3943.21
#2020-02-18| 3935.29
#2020-02-19| 3970.37
#2020-02-20| 3930.20
#2020-02-21| 3837.68
#2020-02-24| 3676.22
#2020-02-25| 3576.52
#2020-02-26| 3595.37
#2020-02-27| 3403.22
#2020-02-28| 3436.36
#2020-03-02| 3605.93
#2020-03-03| 3471.11
#2020-03-04| 3609.89
#2020-03-05| 3492.54
#2020-03-06| 3417.91
#2020-03-09| 3167.22
#2020-03-10| 3355.98
#2020-03-11| 3196.23
#2020-03-12| 2882.90
#2020-03-13| 3208.20
#2020-03-16| 2773.38
#2020-03-17| 2955.12
#2020-03-18| 2837.35
#2020-03-19| 2887.88
#2020-03-20| 2777.41
#2020-03-23| 2769.39
#2020-03-24| 3021.83
#2020-03-25| 2984.18
#2020-03-26| 3170.53
#2020-03-27| 3033.88
#2020-03-30| 3161.74
#2020-03-31| 3126.69
#2020-04-01| 2982.95
#2020-04-02| 3035.09
#2020-04-03| 2983.04
#2020-04-06| 3226.80
#2020-04-07| 3205.20
#2020-04-08| 3289.99
#2020-04-09| 3292.27
#2020-04-10| 3292.27
#2020-04-13| 3311.25
#2020-04-14| 3453.30
#2020-04-15| 3402.80
#2020-04-16| 3449.41
#2020-04-17| 3483.75
#2020-04-20| 3436.28
#2020-04-21| 3291.82
#2020-04-22| 3421.71
#2020-04-23| 3408.97
#2020-04-24| 3473.84
#2020-04-27| 3492.10
#2020-04-28| 3427.70
#2020-04-29| 3586.40
#2020-04-30| 3592.31
#2020-05-01| 3491.03
#2020-05-04| 3541.04
#2020-05-05| 3592.56
#2020-05-06| 3617.32
#2020-05-07| 3670.01
#2020-05-08| 3725.90
#2020-05-11| 3762.58
#2020-05-12| 3687.20
#2020-05-13| 3617.52
#2020-05-14| 3654.73
#2020-05-15| 3676.51
#2020-05-18| 3747.71
#2020-05-19| 3742.18
#2020-05-20| 3832.32
#2020-05-21| 3794.82
#2020-05-22| 3820.18
#2020-05-25| 3820.70
#2020-05-26| 3808.57
#2020-05-27| 3822.65
#2020-05-28| 3808.15
#2020-05-29| 3858.41
#2020-06-01| 3874.25
#2020-06-02| 3904.04
#2020-06-03| 3927.58
#2020-06-04| 3886.57
#2020-06-05| 3971.66
#2020-06-08| 4000.01
#2020-06-09| 4027.41
#2020-06-10| 4087.94
#2020-06-11| 3862.72
#2020-06-12| 3909.67
#2020-06-15| 3954.76
#2020-06-16| 4035.92
#2020-06-17| 4041.23
#2020-06-18| 4053.71
#2020-06-19| 4039.02
#2020-06-22| 4110.12
#2020-06-23| 4136.40
#2020-06-24| 4047.54
#2020-06-25| 4092.29
#2020-06-26| 3980.61
#2020-06-29| 4031.32
#2020-06-30| 4109.50
#2020-07-01| 4133.82
#2020-07-02| 4154.39
#2020-07-03| 4154.43
#2020-07-06| 4238.23
#2020-07-07| 4203.74
#2020-07-08| 4278.82
#2020-07-09| 4309.12
#2020-07-10| 4314.01
#2020-07-13| 4210.70
#2020-07-14| 4250.46
#2020-07-15| 4261.18
#2020-07-16| 4221.86
#2020-07-17| 4237.35
#2020-07-20| 4357.74
#2020-07-21| 4312.92
#2020-07-22| 4335.70
#2020-07-23| 4211.32
#2020-07-24| 4164.10
#2020-07-27| 4232.23
#2020-07-28| 4174.60
#2020-07-29| 4243.69
#2020-07-30| 4272.43
#2020-07-31| 4378.45
#2020-08-03| 4471.44
#2020-08-04| 4472.93
#2020-08-05| 4478.14
#2020-08-06| 4554.62
#2020-08-07| 4487.45
#2020-08-10| 4470.87
#2020-08-11| 4384.73
#2020-08-12| 4486.66
#2020-08-13| 4497.01
#2020-08-14| 4488.92
#2020-08-17| 4514.56
#2020-08-18| 4548.76
#2020-08-19| 4536.27
#2020-08-20| 4610.45
#2020-08-21| 4655.32
#2020-08-24| 4689.06
#2020-08-25| 4723.29
#2020-08-26| 4853.58
#2020-08-27| 4829.87
#2020-08-28| 4869.02
#2020-08-31| 4892.69
#2020-09-01| 4995.02
#2020-09-02| 5052.98
#2020-09-03| 4751.72
#2020-09-04| 4673.69
#2020-09-07| 4673.78
#2020-09-08| 4458.40
#2020-09-09| 4590.23
#2020-09-10| 4491.79
#2020-09-11| 4458.38
#2020-09-14| 4528.65
#2020-09-15| 4583.14
#2020-09-16| 4502.33
#2020-09-17| 4448.28
#2020-09-18| 4375.88
#2020-09-21| 4412.92
#2020-09-22| 4495.46
#2020-09-23| 4356.71
#2020-09-24| 4382.21
#2020-09-25| 4492.40
#2020-09-28| 4564.26
#2020-09-29| 4561.07
#2020-09-30| 4594.93
#2020-10-01| 4657.30
#2020-10-02| 4540.24
#2020-10-05| 4647.39
#2020-10-06| 4572.76
#2020-10-07| 4650.60
#2020-10-08| 4679.01
#2020-10-09| 4751.77
#2020-10-12| 4899.96
#2020-10-13| 4884.08
#2020-10-14| 4854.86
#2020-10-15| 4833.11
#2020-10-16| 4821.59
#2020-10-19| 4739.55
#2020-10-20| 4758.16
#2020-10-21| 4763.17
#2020-10-22| 4756.40
#2020-10-23| 4773.25
#2020-10-26| 4673.96
#2020-10-27| 4715.41
#2020-10-28| 4507.17
#2020-10-29| 4608.53
#2020-10-30| 4496.12
#2020-11-02| 4496.81
#2020-11-03| 4581.81
#2020-11-04| 4795.28
#2020-11-05| 4937.43
#2020-11-06| 4950.37
#2020-11-09| 4839.34
#2020-11-10| 4736.86
#2020-11-11| 4856.98
#2020-11-12| 4829.48
#2020-11-13| 4859.82
#2020-11-16| 4897.39
#2020-11-17| 4875.38
#2020-11-18| 4828.44
#2020-11-19| 4880.24
#2020-11-20| 4843.34
#2020-11-23| 4822.12
#2020-11-24| 4882.81
#2020-11-25| 4901.32
#2020-11-26| 4902.28
#2020-11-27| 4947.07
#2020-11-30| 4968.27
#2020-12-01| 5037.32
#2020-12-02| 5045.61
#2020-12-03| 5041.39
#2020-12-04| 5073.46
#2020-12-07| 5095.66
#2020-12-08| 5115.59
#2020-12-09| 5004.88
#2020-12-10| 5026.80
#2020-12-11| 5019.69
#2020-12-14| 5029.46
#2020-12-15| 5105.89
#2020-12-16| 5141.39
#2020-12-17| 5167.97
#2020-12-18| 5148.82
#2020-12-21| 5166.89
#2020-12-22| 5216.26
#2020-12-23| 5175.73
#2020-12-24| 5198.67
#2020-12-25| 5198.67
#2020-12-28| 5253.04
#2020-12-29| 5217.63
#2020-12-30| 5200.25
#2020-12-31| 5206.23
#2021-01-01| 5206.23
#2021-01-04| 5116.80
#2021-01-05| 5164.26
#2021-01-06| 5064.28
#2021-01-07| 5219.82
#2021-01-08| 5257.31
#2021-01-11| 5197.05
#2021-01-12| 5182.99
#2021-01-13| 5207.54
#2021-01-14| 5176.86
#2021-01-15| 5137.75
#2021-01-18| 5139.18
#2021-01-19| 5231.20
#2021-01-20| 5359.74
#2021-01-21| 5426.11
#2021-01-22| 5427.27
#2021-01-25| 5473.11
#2021-01-26| 5472.17
#2021-01-27| 5345.02
#2021-01-28| 5369.21
#2021-01-29| 5249.71
#2021-02-01| 5388.59
#2021-02-02| 5464.98
#2021-02-03| 5494.38
#2021-02-04| 5549.08
#2021-02-05| 5570.81
#2021-02-08| 5615.27
#2021-02-09| 5621.34
#2021-02-10| 5627.75
#2021-02-11| 5674.06
#2021-02-12| 5698.10
#2021-02-15| 5698.65
#2021-02-16| 5690.76
#2021-02-17| 5637.64
#2021-02-18| 5604.08
#2021-02-19| 5607.26
#2021-02-22| 5458.16
#2021-02-23| 5440.72
#2021-02-24| 5495.67
#2021-02-25| 5290.28
#2021-02-26| 5334.73
#2021-03-01| 5503.11
#2021-03-02| 5401.75
#2021-03-03| 5246.39
#2021-03-04| 5149.57
#2021-03-05| 5242.38
#2021-03-08| 5062.70
#2021-03-09| 5257.94
#2021-03-10| 5223.17
#2021-03-11| 5365.33
#2021-03-12| 5307.10
#2021-03-15| 5372.81
#2021-03-16| 5417.04
#2021-03-17| 5426.97
#2021-03-18| 5254.93
#2021-03-19| 5284.45
#2021-03-22| 5376.05
#2021-03-23| 5339.78
#2021-03-24| 5244.77
#2021-03-25| 5232.21
#2021-03-26| 5326.26
#2021-03-29| 5310.04
#2021-03-30| 5274.88
#2021-03-31| 5377.40
#2021-04-01| 5504.00
#2021-04-02| 5504.00
#2021-04-05| 5629.95
#2021-04-06| 5618.90
#2021-04-07| 5655.71
#2021-04-08| 5735.10
#2021-04-09| 5782.26
#2021-04-12| 5749.93
#2021-04-13| 5812.21
#2021-04-14| 5736.08
#2021-04-15| 5842.34
#2021-04-16| 5827.00
#2021-04-19| 5770.19
#2021-04-20| 5720.85
#2021-04-21| 5769.80
#2021-04-22| 5698.98
#2021-04-23| 5796.23
#2021-04-26| 5843.64
#2021-04-27| 5825.00
#2021-04-28| 5803.25
#2021-04-29| 5825.07
#2021-04-30| 5740.46
#2021-05-03| 5710.57
#2021-05-04| 5594.37
#2021-05-05| 5584.77
#2021-05-06| 5617.97
#2021-05-07| 5665.25
#2021-05-10| 5509.72
#2021-05-11| 5502.77
#2021-05-12| 5344.12
#2021-05-13| 5398.40
#2021-05-14| 5535.80
#2021-05-17| 5506.31
#2021-05-18| 5465.45
#2021-05-19| 5492.55
#2021-05-20| 5604.40
#2021-05-21| 5574.93
#2021-05-24| 5686.90
#2021-05-25| 5695.49
#2021-05-26| 5715.04
#2021-05-27| 5691.42
#2021-05-28| 5700.81
#2021-05-31| 5699.65
#2021-06-01| 5691.18
#2021-06-02| 5706.78
#2021-06-03| 5645.79
#2021-06-04| 5758.05
#2021-06-07| 5786.04
#2021-06-08| 5785.96
#2021-06-09| 5784.72
#2021-06-10| 5833.87
#2021-06-11| 5866.18
#2021-06-14| 5938.19
#2021-06-15| 5896.97
#2021-06-16| 5876.55
#2021-06-17| 5955.40
#2021-06-18| 5900.49
#2021-06-21| 5952.43
#2021-06-22| 6014.17
#2021-06-23| 6019.76
#2021-06-24| 6056.64
#2021-06-25| 6043.55
#2021-06-28| 6131.09
#2021-06-29| 6159.96
#2021-06-30| 6139.11
#2021-07-01| 6145.05
#2021-07-02| 6226.25
#2021-07-05| 6226.98
#2021-07-06| 6260.97
#2021-07-07| 6270.78
#2021-07-08| 6205.67
#2021-07-09| 6264.83
#2021-07-12| 6268.64
#2021-07-13| 6279.70
#2021-07-14| 6293.46
#2021-07-15| 6229.98
#2021-07-16| 6179.05
#2021-07-19| 6111.72
#2021-07-20| 6211.76
#2021-07-21| 6278.95
#2021-07-22| 6328.08
#2021-07-23| 6432.03
#2021-07-26| 6435.81
#2021-07-27| 6350.67
#2021-07-28| 6383.49
#2021-07-29| 6395.78
#2021-07-30| 6375.26
#2021-08-02| 6375.89
#2021-08-03| 6417.30
#2021-08-04| 6444.42
#2021-08-05| 6480.16
#2021-08-06| 6459.62
#2021-08-09| 6456.14
#2021-08-10| 6408.50
#2021-08-11| 6400.33
#2021-08-12| 6449.08
#2021-08-13| 6474.48
#2021-08-16| 6487.27
#2021-08-17| 6419.86
#2021-08-18| 6346.80
#2021-08-19| 6388.19
#2021-08-20| 6474.59
#2021-08-23| 6570.57
#2021-08-24| 6588.66
#2021-08-25| 6598.37
#2021-08-26| 6559.34
#2021-08-27| 6642.89
#2021-08-30| 6720.68
#2021-08-31| 6682.13
#2021-09-01| 6693.38
#2021-09-02| 6687.79
#2021-09-03| 6722.15
#2021-09-06| 6721.84
#2021-09-07| 6726.61
#2021-09-08| 6672.94
#2021-09-09| 6656.46
#2021-09-10| 6588.62
#2021-09-13| 6593.83
#2021-09-14| 6587.26
#2021-09-15| 6649.14
#2021-09-16| 6653.88
#2021-09-17| 6555.58
#2021-09-20| 6420.24
#2021-09-21| 6438.84
#2021-09-22| 6506.39
#2021-09-23| 6575.62
#2021-09-24| 6587.84
#2021-09-27| 6521.31
#2021-09-28| 6297.32
#2021-09-29| 6269.92
#2021-09-30| 6245.81
#2021-10-01| 6331.16
#2021-10-04| 6166.56
#2021-10-05| 6267.56
#2021-10-06| 6316.75
#2021-10-07| 6379.13
#2021-10-08| 6357.60
#2021-10-11| 6327.83
#2021-10-12| 6297.60
#2021-10-13| 6357.23
#2021-10-14| 6496.29
#2021-10-15| 6521.24
#2021-10-18| 6596.55
#2021-10-19| 6656.09
#2021-10-20| 6645.43
#2021-10-21| 6691.99
#2021-10-22| 6602.25
#2021-10-25| 6619.78
#2021-10-26| 6624.43
#2021-10-27| 6663.34
#2021-10-28| 6743.12
#2021-10-29| 6789.37
#2021-11-01| 6778.67
#2021-11-02| 6827.15
#2021-11-03| 6875.59
#2021-11-04| 6980.34
#2021-11-05| 6997.88
#2021-11-08| 7035.46
#2021-11-09| 7032.99
#2021-11-10| 6875.80
#2021-11-11| 6916.65
#2021-11-12| 7027.63
#2021-11-15| 7020.77
#2021-11-16| 7074.89
#2021-11-17| 7061.50
#2021-11-18| 7135.38
#2021-11-19| 7181.72
#2021-11-22| 7067.26
#2021-11-23| 7021.68
#2021-11-24| 7070.48
#2021-11-25| 7071.93
#2021-11-26| 6901.04
#2021-11-29| 7071.76
#2021-11-30| 6970.75
#2021-12-01| 6850.53
#2021-12-02| 6900.10
#2021-12-03| 6772.10
#2021-12-06| 6835.73
#2021-12-07| 7083.70
#2021-12-08| 7138.39
#2021-12-09| 7047.06
#2021-12-10| 7148.82
#2021-12-13| 7038.86
#2021-12-14| 6923.69
#2021-12-15| 7107.87
#2021-12-16| 6877.85
#2021-12-17| 6850.32
#2021-12-20| 6774.04
#2021-12-21| 6949.99
#2021-12-22| 7027.15
#2021-12-23| 7072.72
#2021-12-24| 7071.87
#2021-12-27| 7215.52
#2021-12-28| 7158.45
#2021-12-29| 7154.31
#2021-12-30| 7120.57
#2021-12-31| 7069.83
#2022-01-03| 7114.69
#2022-01-04| 7012.72
#2022-01-05| 6747.76
#2022-01-06| 6735.85
#2022-01-07| 6675.44
#2022-01-10| 6700.09
#2022-01-11| 6787.59
#2022-01-12| 6818.62
#2022-01-13| 6616.59
#2022-01-14| 6684.52
#2022-01-17| 6685.76
#2022-01-18| 6498.88
#2022-01-19| 6423.37
#2022-01-20| 6335.60
#2022-01-21| 6191.01
#2022-01-24| 6239.71
#2022-01-25| 6067.31
#2022-01-26| 6105.96
#2022-01-27| 6052.31
#2022-01-28| 6286.50
#2022-01-31| 6485.52
#2022-02-01| 6517.56
#2022-02-02| 6620.71
#2022-02-03| 6306.52
#2022-02-04| 6373.56
#2022-02-07| 6307.65
#2022-02-08| 6385.19
#2022-02-09| 6543.23
#2022-02-10| 6385.59
#2022-02-11| 6180.00
#2022-02-14| 6184.49
#2022-02-15| 6353.05
#2022-02-16| 6329.22
#2022-02-17| 6103.64
#2022-02-18| 6017.86
#2022-02-21| 6017.85
#2022-02-22| 5957.93
#2022-02-23| 5812.17
#2022-02-24| 6051.01
#2022-02-25| 6126.60
#2022-02-28| 6141.44
#2022-03-01| 6039.70
#2022-03-02| 6155.46
#2022-03-03| 6062.59
#2022-03-04| 5939.63
#2022-03-07| 5703.54
#2022-03-08| 5689.06
#2022-03-09| 5939.42
#2022-03-10| 5838.46
#2022-03-11| 5704.23
#2022-03-14| 5561.81
#2022-03-15| 5745.50
#2022-03-16| 5964.39
#2022-03-17| 6028.24
#2022-03-18| 6173.93
#2022-03-21| 6160.83
#2022-03-22| 6275.18
#2022-03-23| 6190.52
#2022-03-24| 6356.88
#2022-03-25| 6338.82
#2022-03-28| 6415.73
#2022-03-29| 6540.02
#2022-03-30| 6447.58
#2022-03-31| 6332.65
#2022-04-01| 6326.99
#2022-04-04| 6471.00
#2022-04-05| 6316.22
#2022-04-06| 6135.93
#2022-04-07| 6146.18
#2022-04-08| 6042.40
#2022-04-11| 5889.95
#2022-04-12| 5866.74
#2022-04-13| 5975.39
#2022-04-14| 5813.28
#2022-04-15| 5813.28
#2022-04-18| 5827.67
#2022-04-19| 5945.83
#2022-04-20| 5884.99
#2022-04-21| 5748.23
#2022-04-22| 5588.51
#2022-04-25| 5691.96
#2022-04-26| 5478.59
#2022-04-27| 5485.43
#2022-04-28| 5731.30
#2022-04-29| 5503.69
#2022-05-02| 5616.75
#2022-05-03| 5625.32
#2022-05-04| 5830.10
#2022-05-05| 5524.64
#2022-05-06| 5467.85
#2022-05-09| 5241.31
#2022-05-10| 5323.52
#2022-05-11| 5137.86
#2022-05-12| 5103.45
#2022-05-13| 5297.13
#2022-05-16| 5229.73
#2022-05-17| 5367.24
#2022-05-18| 5107.42
#2022-05-19| 5079.05
#2022-05-20| 5071.60
#2022-05-23| 5178.30
#2022-05-24| 5035.86
#2022-05-25| 5104.21
#2022-05-26| 5233.89
#2022-05-27| 5424.24
#2022-05-30| 5426.16
#2022-05-31| 5391.69
#2022-06-01| 5373.76
#2022-06-02| 5531.08
#2022-06-03| 5375.97
#2022-06-06| 5395.24
#2022-06-07| 5460.82
#2022-06-08| 5415.19
#2022-06-09| 5262.12
#2022-06-10| 5050.03
#2022-06-13| 4806.89
#2022-06-14| 4833.00
#2022-06-15| 4954.67
#2022-06-16| 4745.31
#2022-06-17| 4802.40
#2022-06-20| 4803.42
#2022-06-21| 4924.97
#2022-06-22| 4910.09
#2022-06-23| 4997.01
#2022-06-24| 5194.81
#2022-06-27| 5150.36
#2022-06-28| 4983.73
#2022-06-29| 4990.79
#2022-06-30| 4909.08
#2022-07-01| 4917.52
#2022-07-04| 4917.83
#2022-07-05| 5028.20
#2022-07-06| 5066.69
#2022-07-07| 5194.23
#2022-07-08| 5199.38
#2022-07-11| 5089.04
#2022-07-12| 5011.67
#2022-07-13| 4986.88
#2022-07-14| 5007.48
#2022-07-15| 5096.45
#2022-07-18| 5042.18
#2022-07-19| 5205.07
#2022-07-20| 5305.57
#2022-07-21| 5370.10
#2022-07-22| 5232.35
#2022-07-25| 5191.08
#2022-07-26| 5078.42
#2022-07-27| 5337.44
#2022-07-28| 5393.73
#2022-07-29| 5481.94
#2022-08-01| 5467.26
#2022-08-02| 5450.93
#2022-08-03| 5614.89
#2022-08-04| 5634.19
#2022-08-05| 5616.26
#2022-08-08| 5582.05
#2022-08-09| 5514.62
#2022-08-10| 5692.63
#2022-08-11| 5655.71
#2022-08-12| 5779.26
#2022-08-15| 5807.54
#2022-08-16| 5783.89
#2022-08-17| 5723.83
#2022-08-18| 5744.65
#2022-08-19| 5618.61
#2022-08-22| 5459.14
#2022-08-23| 5449.08
#2022-08-24| 5458.86
#2022-08-25| 5571.03
#2022-08-26| 5321.15
#2022-08-29| 5248.76
#2022-08-30| 5196.44
#2022-08-31| 5156.15
#2022-09-01| 5124.72
#2022-09-02| 5056.15
#2022-09-05| 5055.92
#2022-09-06| 5007.67
#2022-09-07| 5095.51
#2022-09-08| 5111.19
#2022-09-09| 5234.64
#2022-09-12| 5311.81
#2022-09-13| 5006.17
#2022-09-14| 5030.72
#2022-09-15| 4920.14
#2022-09-16| 4882.09
#2022-09-19| 4925.91
#2022-09-20| 4890.96
#2022-09-21| 4815.49
#2022-09-22| 4774.29
#2022-09-23| 4706.80
#2022-09-26| 4676.95
#2022-09-27| 4689.97
#2022-09-28| 4752.28
#2022-09-29| 4613.41
#2022-09-30| 4526.05
#2022-10-03| 4668.85
#2022-10-04| 4830.71
#2022-10-05| 4840.30
#2022-10-06| 4812.97
#2022-10-07| 4605.54
#2022-10-10| 4530.70
#2022-10-11| 4460.18
#2022-10-12| 4451.97
#2022-10-13| 4570.53
#2022-10-14| 4433.45
#2022-10-17| 4588.07
#2022-10-18| 4625.96
#2022-10-19| 4604.20
#2022-10-20| 4613.88
#2022-10-21| 4715.85
#2022-10-24| 4774.54
#2022-10-25| 4880.89
#2022-10-26| 4692.59
#2022-10-27| 4587.15
#2022-10-28| 4789.81
#2022-10-31| 4717.06
#2022-11-01| 4655.21
#2022-11-02| 4479.47
#2022-11-03| 4352.03
#2022-11-04| 4415.99
#2022-11-07| 4492.36
#2022-11-08| 4530.71
#2022-11-09| 4421.12
#2022-11-10| 4812.45
#2022-11-11| 4925.34
#2022-11-14| 4869.90
#2022-11-15| 4953.51
#2022-11-16| 4874.72
#2022-11-17| 4867.82
#2022-11-18| 4861.97
#2022-11-21| 4796.92
#2022-11-22| 4882.30
#2022-11-23| 4936.61
#2022-11-24| 4937.15
#2022-11-25| 4893.35
#2022-11-28| 4789.16
#2022-11-29| 4742.44
#2022-11-30| 5000.29
#2022-12-01| 5014.37
#2022-12-02| 4986.18
#2022-12-05| 4897.71
#2022-12-06| 4784.32
#2022-12-07| 4748.48
#2022-12-08| 4814.65
#2022-12-09| 4786.19
#2022-12-12| 4878.43
#2022-12-13| 4957.94
#2022-12-14| 4919.13
#2022-12-15| 4724.41
#2022-12-16| 4676.00
#2022-12-19| 4596.42
#2022-12-20| 4609.69
#2022-12-21| 4684.04
#2022-12-22| 4560.49
#2022-12-23| 4568.30
#2022-12-26| 4568.30
#2022-12-27| 4510.08
#2022-12-28| 4434.49
#2022-12-29| 4566.73
#2022-12-30| 4561.86
#2023-01-02| 4561.86
#2023-01-03| 4524.46
#2023-01-04| 4525.65
#2023-01-05| 4427.86
#2023-01-06| 4544.54
#2023-01-09| 4599.15
#2023-01-10| 4631.21
#2023-01-11| 4722.27
#2023-01-12| 4755.12
#2023-01-13| 4784.19
#2023-01-16| 4784.55
#2023-01-17| 4804.70
#2023-01-18| 4752.22
#2023-01-19| 4717.40
#2023-01-20| 4869.00
#2023-01-23| 4995.13
#2023-01-24| 4977.72
#2023-01-25| 4951.18
#2023-01-26| 5056.17
#2023-01-27| 5093.98
#2023-01-30| 4978.99
#2023-01-31| 5060.98
#2023-02-01| 5189.48
#2023-02-02| 5422.39
#2023-02-03| 5353.99
#2023-02-06| 5283.04
#2023-02-07| 5433.71
#2023-02-08| 5321.93
#2023-02-09| 5265.14
#2023-02-10| 5222.77
#2023-02-13| 5318.82
#2023-02-14| 5353.50
#2023-02-15| 5391.35
#2023-02-16| 5277.96
#2023-02-17| 5213.04
#2023-02-20| 5213.21
#2023-02-21| 5082.48
#2023-02-22| 5085.35
#2023-02-23| 5155.47
#2023-02-24| 5059.12
#2023-02-27| 5083.39
#2023-02-28| 5085.05
#2023-03-01| 5044.59
#2023-03-02| 5112.55
#2023-03-03| 5231.06
#2023-03-06| 5254.02
#2023-03-07| 5193.30
#2023-03-08| 5236.50
#2023-03-09| 5147.97
#2023-03-10| 5052.88
#2023-03-13| 5096.09
#2023-03-14| 5228.26
#2023-03-15| 5254.08
#2023-03-16| 5424.35
#2023-03-17| 5415.31
#2023-03-20| 5420.91
#2023-03-21| 5494.58
#2023-03-22| 5435.37
#2023-03-23| 5526.12
#2023-03-24| 5532.18
#2023-03-27| 5474.49
#2023-03-28| 5439.86
#2023-03-29| 5545.49
#2023-03-30| 5598.58
#2023-03-31| 5698.50
#2023-04-03| 5698.44
#2023-04-04| 5673.94
#2023-04-05| 5602.79
#2023-04-06| 5665.49
#2023-04-07| 5665.49
#2023-04-10| 5646.47
#2023-04-11| 5591.49
#2023-04-12| 5559.11
#2023-04-13| 5675.22
#2023-04-14| 5663.13
#2023-04-17| 5663.75
#2023-04-18| 5673.67
#2023-04-19| 5665.23
#2023-04-20| 5630.97
#2023-04-21| 5613.62
#2023-04-24| 5590.92
#2023-04-25| 5465.03
#2023-04-26| 5557.10
#2023-04-27| 5711.42
#2023-04-28| 5754.45
#2023-05-01| 5763.18
#2023-05-02| 5704.21
#2023-05-03| 5664.64
#2023-05-04| 5644.33
#2023-05-05| 5782.92
#2023-05-08| 5805.00
#2023-05-09| 5766.57
#2023-05-10| 5854.75
#2023-05-11| 5862.40
#2023-05-12| 5845.98
#2023-05-15| 5888.22
#2023-05-16| 5912.07
#2023-05-17| 5992.66
#2023-05-18| 6115.69
#2023-05-19| 6103.22
#2023-05-22| 6136.25
#2023-05-23| 6041.82
#2023-05-24| 6009.86
#2023-05-25| 6230.04
#2023-05-26| 6389.64
#2023-05-29| 6390.19
#2023-05-30| 6418.10
#2023-05-31| 6365.80
#2023-06-01| 6450.14
#2023-06-02| 6487.55
#2023-06-05| 6472.78
#2023-06-06| 6484.66
#2023-06-07| 6348.62
#2023-06-08| 6412.07
#2023-06-09| 6438.78
#2023-06-12| 6567.31
#2023-06-13| 6610.86
#2023-06-14| 6673.80
#2023-06-15| 6764.75
#2023-06-16| 6705.54
#2023-06-19| 6705.34
#2023-06-20| 6681.98
#2023-06-21| 6579.37
#2023-06-22| 6652.95
#2023-06-23| 6594.74
#2023-06-26| 6501.71
#2023-06-27| 6625.72
#2023-06-28| 6641.31
#2023-06-29| 6633.85
#2023-06-30| 6744.55
#2023-07-03| 6726.14
#2023-07-04| 6726.41
#2023-07-05| 6714.31
#2023-07-06| 6685.55
#2023-07-07| 6658.40
#2023-07-10| 6648.30
#2023-07-11| 6676.10
#2023-07-12| 6770.47
#2023-07-13| 6902.96
#2023-07-14| 6890.15
#2023-07-17| 6966.61
#2023-07-18| 7036.75
#2023-07-19| 7016.24
#2023-07-20| 6850.58
#2023-07-21| 6824.56
#2023-07-24| 6842.67
#2023-07-25| 6917.51
#2023-07-26| 6890.79
#2023-07-27| 6882.17
#2023-07-28| 7016.46
#2023-07-31| 7030.14
#2023-08-01| 7023.20
#2023-08-02| 6829.31
#2023-08-03| 6805.72
#2023-08-04| 6719.43
#2023-08-07| 6758.59
#2023-08-08| 6696.96
#2023-08-09| 6590.40
#2023-08-10| 6595.11
#2023-08-11| 6542.45
#2023-08-14| 6654.25
#2023-08-15| 6590.24
#2023-08-16| 6527.85
#2023-08-17| 6460.70
#2023-08-18| 6456.17
#2023-08-21| 6589.31
#2023-08-22| 6579.52
#2023-08-23| 6715.12
#2023-08-24| 6565.67
#2023-08-25| 6610.97
#2023-08-28| 6665.50
#2023-08-29| 6815.74
#2023-08-30| 6872.37
#2023-08-31| 6901.83
#2023-09-01| 6917.35
#2023-09-04| 6917.22
#2023-09-05| 6943.80
#2023-09-06| 6855.86
#2023-09-07| 6770.76
#2023-09-08| 6786.87
#2023-09-11| 6832.44
#2023-09-12| 6719.32
#2023-09-13| 6744.10
#2023-09-14| 6798.40
#2023-09-15| 6672.44
#2023-09-18| 6699.07
#2023-09-19| 6692.58
#2023-09-20| 6564.31
#2023-09-21| 6455.21
#2023-09-22| 6471.28
#2023-09-25| 6502.57
#2023-09-26| 6389.43
#2023-09-27| 6412.23
#2023-09-28| 6472.66
#2023-09-29| 6484.53
#2023-10-02| 6576.92
#2023-10-03| 6452.54
#2023-10-04| 6543.96
#2023-10-05| 6553.36
#2023-10-06| 6693.85
#2023-10-09| 6727.38
#2023-10-10| 6743.17
#2023-10-11| 6819.51
#2023-10-12| 6804.42
#2023-10-13| 6693.09
#2023-10-16| 6769.34
#2023-10-17| 6738.23
#2023-10-18| 6645.69
#2023-10-19| 6614.98
#2023-10-20| 6502.58
#2023-10-23| 6534.87
#2023-10-24| 6589.39
#2023-10-25| 6420.15
#2023-10-26| 6274.86
#2023-10-27| 6312.46
#2023-10-30| 6395.64
#2023-10-31| 6421.87
#2023-11-01| 6549.51
#2023-11-02| 6655.60
#2023-11-03| 6742.44
#2023-11-06| 6786.17
#2023-11-07| 6868.18
#2023-11-08| 6908.43
#2023-11-09| 6873.49
#2023-11-10| 7050.57
#2023-11-13| 7020.75
#2023-11-14| 7162.07
#2023-11-15| 7162.23
#2023-11-16| 7220.85
#2023-11-17| 7199.98
#2023-11-20| 7303.67
#2023-11-21| 7250.29
#2023-11-22| 7281.49
#2023-11-23| 7281.72
#2023-11-24| 7250.35
#2023-11-27| 7250.35
#2023-11-28| 7274.77
#2023-11-29| 7264.96
#2023-11-30| 7241.17
#2023-12-01| 7255.56
#2023-12-04| 7159.16
#2023-12-05| 7213.98
#2023-12-06| 7147.69
#2023-12-07| 7272.19
#2023-12-08| 7324.14
#2023-12-11| 7325.75
#2023-12-12| 7378.14
#2023-12-13| 7442.79
#2023-12-14| 7428.46
#2023-12-15| 7474.69
#2023-12-18| 7520.45
#2023-12-19| 7551.22
#2023-12-20| 7455.86
#2023-12-21| 7544.17
#2023-12-22| 7549.52
#2023-12-25| 7549.52
#2023-12-26| 7580.03
#2023-12-27| 7578.18
#2023-12-28| 7587.35
#2023-12-29| 7554.62
#2024-01-01| 7554.62
#2024-01-02| 7363.13
#2024-01-03| 7296.49
#2024-01-04| 7250.08
#2024-01-05| 7263.86
#2024-01-08| 7463.15
#2024-01-09| 7492.30
#2024-01-10| 7576.45
#2024-01-11| 7600.07
#2024-01-12| 7627.59
#2024-01-15| 7627.41
#2024-01-16| 7639.83
#2024-01-17| 7600.76
#2024-01-18| 7744.56
#2024-01-19| 7924.21
#2024-01-22| 7952.49
#2024-01-23| 7991.00
#2024-01-24| 8052.86
#2024-01-25| 8091.43
#2024-01-26| 8029.28
#2024-01-29| 8121.09
#2024-01-30| 8055.95
#2024-01-31| 7838.71
#2024-02-01| 7937.61
#2024-02-02| 8127.20
#2024-02-05| 8146.41
#2024-02-06| 8123.09
#2024-02-07| 8245.27
#2024-02-08| 8269.53
#2024-02-09| 8395.47
#2024-02-12| 8335.31
#2024-02-13| 8190.31
#2024-02-14| 8299.51
#2024-02-15| 8269.39
#2024-02-16| 8181.69
#2024-02-19| 8181.60
#2024-02-20| 8091.14
#2024-02-21| 8031.44
#2024-02-22| 8346.65
#2024-02-23| 8323.44
#2024-02-26| 8291.62
#2024-02-27| 8313.00
#2024-02-28| 8254.27
#2024-02-29| 8354.29
#2024-03-01| 8476.47
#2024-03-04| 8458.04
#2024-03-05| 8278.69
#2024-03-06| 8347.40
#2024-03-07| 8514.47
#2024-03-08| 8388.26
#2024-03-11| 8347.40
#2024-03-12| 8539.13
#2024-03-13| 8472.83
#2024-03-14| 8475.13
#2024-03-15| 8362.81
#2024-03-18| 8448.80
#2024-03-19| 8485.76
#2024-03-20| 8595.32
#2024-03-21| 8610.87
#2024-03-22| 8660.42
#2024-03-25| 8617.58
#2024-03-26| 8564.07
#2024-03-27| 8569.82
#2024-03-28| 8547.85
#2024-03-29| 8547.85
#2024-04-01| 8594.06
#2024-04-02| 8527.10
#2024-04-03| 8548.90
#2024-04-04| 8408.51
#2024-04-05| 8534.57
#2024-04-08| 8518.64
#2024-04-09| 8534.23
#2024-04-10| 8482.06
#2024-04-11| 8668.11
#2024-04-12| 8530.03
#2024-04-15| 8352.19
#2024-04-16| 8365.55
#2024-04-17| 8247.79
#2024-04-18| 8200.91
#2024-04-19| 7959.47
#2024-04-22| 8061.50
#2024-04-23| 8211.91
#2024-04-24| 8217.56
#2024-04-25| 8151.05
#2024-04-26| 8380.31
#2024-04-29| 8360.30
#2024-04-30| 8183.21
#2024-05-01| 8122.76
#2024-05-02| 8251.43
#2024-05-03| 8461.01
#2024-05-06| 8593.56
#2024-05-07| 8567.67
#2024-05-08| 8561.47
#2024-05-09| 8554.59
#2024-05-10| 8574.07
#2024-05-13| 8602.44
#2024-05-14| 8678.55
#2024-05-15| 8870.41
#2024-05-16| 8848.31
#2024-05-17| 8829.18
#2024-05-20| 8928.71
#2024-05-21| 8948.38
#2024-05-22| 8941.55
#2024-05-23| 8962.13
#2024-05-24| 9065.66
#2024-05-27| 9065.29
#2024-05-28| 9176.02
#2024-05-29| 9141.60
#2024-05-30| 8918.41
#2024-05-31| 8909.99
#2024-06-03| 8992.05
#2024-06-04| 9019.29
#2024-06-05| 9256.41
#2024-06-06| 9227.11
#2024-06-07| 9227.34
#2024-06-10| 9266.98
#2024-06-11| 9402.56
#2024-06-12| 9606.45
#2024-06-13| 9678.18
#2024-06-14| 9729.02
#2024-06-17| 9827.27
#2024-06-18| 9854.42
#2024-06-19| 9854.41
#2024-06-20| 9725.63
#2024-06-21| 9670.47
#2024-06-24| 9510.79
#2024-06-25| 9694.37
#2024-06-26| 9728.60
#2024-06-27| 9748.47
#2024-06-28| 9680.08
#2024-07-01| 9791.27
#2024-07-02| 9852.52
#2024-07-03| 9975.54
#2024-07-04| 9975.53
#2024-07-05|10080.75
#2024-07-08|10120.15
#2024-07-09|10116.46
#2024-07-10|10267.31
#2024-07-11| 9983.38
#2024-07-12|10037.68
#2024-07-15|10080.50
#2024-07-16|10036.23
#2024-07-17| 9669.97
#2024-07-18| 9638.36
#2024-07-19| 9545.12
#2024-07-22| 9735.73
#2024-07-23| 9733.26
#2024-07-24| 9302.08
#2024-07-25| 9180.40
#2024-07-26| 9276.57
#2024-07-29| 9263.49
#2024-07-30| 9092.66
#2024-07-31| 9404.83
#2024-08-01| 9152.89
#2024-08-02| 8956.02
#2024-08-05| 8618.82
#2024-08-06| 8711.56
#2024-08-07| 8617.89
#2024-08-08| 8904.57
#2024-08-09| 8972.95
#2024-08-12| 9027.48
#2024-08-13| 9281.26
#2024-08-14| 9305.55
#2024-08-15| 9521.91
#2024-08-16| 9539.55
#2024-08-19| 9679.74
#2024-08-20| 9649.81
#2024-08-21| 9693.61
#2024-08-22| 9501.16
#2024-08-23| 9647.28
#2024-08-26| 9554.01
#2024-08-27| 9589.06
#2024-08-28| 9469.07
#2024-08-29| 9410.67
#2024-08-30| 9508.77
#2024-09-02| 9508.63
#2024-09-03| 9104.68
#2024-09-04| 9066.11
#2024-09-05| 9079.31
#2024-09-06| 8840.49
#2024-09-09| 8941.51
#2024-09-10| 9031.17
#2024-09-11| 9296.20
#2024-09-12| 9395.08
#2024-09-13| 9449.65
#2024-09-16| 9387.09
#2024-09-17| 9398.09
#2024-09-18| 9364.61
#2024-09-19| 9647.55
#2024-09-20| 9615.91
#2024-09-23| 9604.38
#2024-09-24| 9671.51
#2024-09-25| 9709.66
#2024-09-26| 9783.87
#2024-09-27| 9714.82
#2024-09-30| 9777.82
#2024-10-01| 9567.73
#2024-10-02| 9604.99
#2024-10-03| 9660.80
#2024-10-04| 9774.03
#2024-10-07| 9680.72
#2024-10-08| 9867.23
#2024-10-09| 9934.37
#2024-10-10| 9942.93
#2024-10-11| 9960.72
#2024-10-14|10082.21
#2024-10-15| 9933.20
#2024-10-16| 9944.51
#2024-10-17| 9965.58
#2024-10-18|10011.85
#2024-10-21|10092.69
#2024-10-22|10117.79
#2024-10-23| 9937.84
#2024-10-24| 9968.73
#2024-10-25|10039.48
#2024-10-28|10055.02
#2024-10-29|10185.72
#2024-10-30|10106.08
#2024-10-31| 9758.20
#2024-11-01| 9805.94
#2024-11-04| 9774.39
#2024-11-05| 9918.18
#2024-11-06|10177.80
#2024-11-07|10393.87
#2024-11-08|10356.47
#2024-11-11|10299.52
#2024-11-12|10361.07
#2024-11-13|10308.67
#2024-11-14|10281.74
#2024-11-15|10027.08
#2024-11-18|10065.26
#2024-11-19|10208.67
#2024-11-20|10183.27
#2024-11-21|10196.65
#2024-11-22|10169.25
#2024-11-25|10166.03
#2024-11-26|10240.69
#2024-11-27|10136.01
#2024-11-28|10136.32
#2024-11-29|10228.30
#2024-12-02|10348.02
#2024-12-03|10427.69
#2024-12-04|10619.35
#2024-12-05|10581.05
#2024-12-06|10635.72
#2024-12-09|10576.94
#2024-12-10|10514.54
#2024-12-11|10727.91
#2024-12-12|10662.88
#2024-12-13|10684.88
#2024-12-16|10828.67
#2024-12-17|10775.73
#2024-12-18|10423.77
#2024-12-19|10426.53
#2024-12-20|10575.42
#2024-12-23|10713.67
#2024-12-24|10824.97
#2024-12-25|10824.97
#2024-12-26|10826.44
#2024-12-27|10664.36
#2024-12-30|10547.04
#2024-12-31|10433.89
#2025-01-01|10433.89
#2025-01-02|10444.38
#2025-01-03|10618.66
#2025-01-06|10808.70
#2025-01-07|10554.67
#2025-01-08|10542.90
#2025-01-09|10542.97
#2025-01-10|10343.99
#2025-01-13|10253.14
#2025-01-14|10225.14
#2025-01-15|10480.28
#2025-01-16|10351.34
#2025-01-17|10514.31
#2025-01-20|10514.64
#2025-01-21|10569.30
#2025-01-22|10786.45
#2025-01-23|10806.62
#2025-01-24|10736.11
#2025-01-27|10214.21
#2025-01-28|10565.67
#2025-01-29|10473.40
#2025-01-30|10467.29
#2025-01-31|10420.41
#2025-02-03|10261.95
#2025-02-04|10427.94
#2025-02-05|10473.79
#2025-02-06|10536.82
#2025-02-07|10415.81
#2025-02-10|10552.82
#2025-02-11|10553.37
#2025-02-12|10551.15
#2025-02-13|10713.24
#2025-02-14|10773.56
#2025-02-17|10773.34
#2025-02-18|10792.86
#2025-02-19|10790.12
#2025-02-20|10758.73
#2025-02-21|10489.43
#2025-02-24|10342.07
#2025-02-25|10168.30
#2025-02-26|10244.98
#2025-02-27| 9877.24
#2025-02-28|10046.26
#2025-03-03| 9716.37
#2025-03-04| 9724.57
#2025-03-05| 9874.00
#2025-03-06| 9594.41
#2025-03-07| 9706.59
#2025-03-10| 9265.72
#2025-03-11| 9249.44
#2025-03-12| 9410.80
#2025-03-13| 9206.24
#2025-03-14| 9486.41
#2025-03-17| 9495.11
#2025-03-18| 9311.16
#2025-03-19| 9454.52
#2025-03-20| 9422.25
#2025-03-21| 9480.44
#2025-03-24| 9679.96
#2025-03-25| 9728.23
#2025-03-26| 9467.22
#2025-03-27| 9367.14
#2025-03-28| 9092.51
#2025-03-31| 9080.95
#2025-04-01| 9187.43
#2025-04-02| 9238.09
#2025-04-03| 8596.72
#2025-04-04| 8087.24
#2025-04-07| 8126.83
#2025-04-08| 7959.22
#2025-04-09| 9073.09
#2025-04-10| 8644.88
#2025-04-11| 8847.52
#2025-04-14| 8887.46
#2025-04-15| 8892.55
#2025-04-16| 8569.38
#2025-04-17| 8512.62
#2025-04-18| 8512.62
#2025-04-21| 8278.35
#2025-04-22| 8493.44
#2025-04-23| 8755.18
#2025-04-24| 9058.54
#2025-04-25| 9212.45
#2025-04-28| 9187.79
#2025-04-29| 9225.49
#2025-04-30| 9232.08
#2025-05-01| 9442.50
#2025-05-02| 9587.62
#2025-05-05| 9522.61
#2025-05-06| 9448.27
#2025-05-07| 9456.88
#2025-05-08| 9557.13
#2025-05-09| 9540.26
#2025-05-12|10002.41
#2025-05-13|10219.15
#2025-05-14|10344.50
#2025-05-15|10302.64
#2025-05-16|10329.68
#2025-05-19|10326.50
#2025-05-20|10270.07
#2025-05-21|10136.78
#2025-05-22|10171.68
#2025-05-23|10034.01
#2025-05-26|10036.80
#2025-05-27|10298.24
#2025-05-28|10263.81
#2025-05-29|10310.96
#2025-05-30|10279.55
#2025-06-02|10365.64
#2025-06-03|10471.04
#2025-06-04|10530.98
#2025-06-05|10491.67
#2025-06-06|10608.49
#2025-06-09|10636.74
#2025-06-10|10696.29
#2025-06-11|10659.00
#2025-06-12|10727.98
#2025-06-13|10573.77
#2025-06-16|10744.16
#2025-06-17|10675.10
#2025-06-18|10691.45
#2025-06-19|10689.92
#2025-06-20|10616.43
#2025-06-23|10708.22
#2025-06-24|10885.85
#2025-06-25|11002.90
#2025-06-26|11105.08
#2025-06-27|11148.82
#2025-06-30|11238.46
#2025-07-01|11099.94
#2025-07-02|11233.59
#2025-07-03|11372.50
#2025-07-04|11371.52
#2025-07-07|11280.02
#2025-07-08|11302.10
#2025-07-09|11424.32
#2025-07-10|11405.07
#2025-07-11|11380.26
#2025-07-14|11383.42
#2025-07-15|11490.55
#2025-07-16|11518.70
#2025-07-17|11610.96
#2025-07-18|11614.80
#2025-07-21|11664.95
#2025-07-22|11551.53
#2025-07-23|11629.32
#2025-07-24|11705.22
#2025-07-25|11735.89
#2025-07-28|11816.45
#2025-07-29|11787.32
#2025-07-30|11828.93
#2025-07-31|11864.47
#2025-08-01|11606.28
#2025-08-04|11883.79
#2025-08-05|11788.48
#2025-08-06|11944.90
#2025-08-07|11978.74
#2025-08-08|12119.98
#2025-08-11|12060.55
#2025-08-12|12241.85
#2025-08-13|12205.84
#2025-08-14|12194.80
#2025-08-15|12136.81
#2025-08-18|12129.40
#2025-08-19|11894.40
#2025-08-20|11801.14
#2025-08-21|11761.99
#2025-08-22|11959.76
#2025-08-25|11959.40
#2025-08-26|12006.80
#2025-08-27|12054.55
#2025-08-28|12163.35
#2025-08-29|11984.77
#2025-09-01|11984.54
#2025-09-02|11877.30
#2025-09-03|12063.70
#2025-09-04|12142.99
#2025-09-05|12150.82
#2025-09-08|12225.93
#2025-09-09|12275.82
#2025-09-10|12430.58
#2025-09-11|12457.82
#2025-09-12|12522.54
#2025-09-15|12680.26
#2025-09-16|12641.44
#2025-09-17|12557.54
#2025-09-18|12727.52
#2025-09-19|12866.23
#2025-09-22|13025.36
#2025-09-23|12878.44
#2025-09-24|12797.67
#2025-09-25|12768.15
#2025-09-26|12784.79
#2025-09-29|12831.03
#2025-09-30|12896.04
#2025-10-01|12962.11
#2025-10-02|13042.48
#2025-10-03|12996.38
#2025-10-06|13095.08
#2025-10-07|12993.04
#2025-10-08|13161.09
#2025-10-09|13154.25
#2025-10-10|12653.77
#2025-10-13|12978.07
#2025-10-14|12807.26
#2025-10-15|12928.05
#2025-10-16|12925.64
#2025-10-17|12974.50
#2025-10-20|13135.06
#2025-10-21|13083.61
#2025-10-22|12991.13
#2025-10-23|13117.25
#2025-10-24|13339.06
#2025-10-27|13630.82
#2025-10-28|13794.28
#2025-10-29|13950.05
#2025-10-30|13723.84
#2025-10-31|13689.33
#2025-11-03|13725.33
#2025-11-04|13402.67
#2025-11-05|13454.34
#2025-11-06|13204.31
#2025-11-07|13139.55
#2025-11-10|13508.06
#2025-11-11|13421.67
#2025-11-12|13387.71
#2025-11-13|13050.86
#2025-11-14|13118.03
#2025-11-17|12993.19
#2025-11-18|12812.09
#2025-11-19|12943.27
#2025-11-20|12639.80
#2025-11-21|12708.04
#2025-11-24|13108.77
#2025-11-25|13163.74
#2025-11-26|13271.81
#2025-11-27|13272.52
#2025-11-28|13346.52
#2025-12-01|13309.71
#2025-12-02|13423.47
#2025-12-03|13401.69
#2025-12-04|13463.64
#2025-12-05|13541.49
#2025-12-08|13588.89
#2025-12-09|13614.38
#2025-12-10|13627.56
#2025-12-11|13524.84
#2025-12-12|13184.24
#2025-12-15|13057.61
#2025-12-16|13097.76
#2025-12-17|12802.82
#2025-12-18|13003.55
#2025-12-19|13239.26
#2025-12-22|13308.89
#2025-12-23|13428.35
#2025-12-24|13451.80
#2025-12-25|13451.80
#2025-12-26|13461.94
#2025-12-29|13403.21
#2025-12-30|13381.72
#2025-12-31|13275.72
#2026-01-01|13275.72
#2026-01-02|13282.92
#2026-01-05|13298.24
#2026-01-06|13356.76
#2026-01-07|13403.99
#2026-01-08|13253.54
#2026-01-09|13374.92
#2026-01-12|13430.47
#2026-01-13|13421.82
#2026-01-14|13239.21
#2026-01-15|13263.98
#2026-01-16|13251.92
#2026-01-19|13249.96
#2026-01-20|12872.01
#2026-01-21|13006.31
#2026-01-22|13125.00
#2026-01-23|13175.00
#2026-01-26|13304.19
#2026-01-27|13453.72
#2026-01-28|13515.60
#2026-01-29|13394.46
#2026-01-30|13213.60
#2026-02-02|13278.65
#2026-02-03|12984.44
#2026-02-04|12730.21
#2026-02-05|12531.86
#2026-02-06|12886.46
#2026-02-09|13082.77
#2026-02-10|12992.66
#2026-02-11|12953.43
#2026-02-12|12647.32
#2026-02-13|12566.75
#2026-02-16|12566.80
#2026-02-17|12591.35
#2026-02-18|12708.94
#2026-02-19|12665.23
#2026-02-20|12797.16
#2026-02-23|12628.51
#2026-02-24|12753.56
#2026-02-25|12977.50
#2026-02-26|12773.98
#2026-02-27|12547.47
#2026-03-02|12625.27
#2026-03-03|12502.54
#2026-03-04|12640.75
#2026-03-05|12668.47
#2026-03-06|12460.36
#2026-03-09|12698.98
#2026-03-10|12704.60
#2026-03-11|12749.32
#2026-03-12|12520.42
#2026-03-13|12350.17
#2026-03-16|12521.99
#2026-03-17|12570.52
#2026-03-18|12417.29
#2026-03-19|12399.79
#2026-03-20|12128.06
#2026-03-23|12293.18
#2026-03-24|12132.39
#2026-03-25|12197.90
#2026-03-26|11824.26
#2026-03-27|11556.19
#2026-03-30|11428.46
#2026-03-31|11950.28
#2026-04-01|12117.80
#2026-04-02|12175.63
#2026-04-03|12175.63
#2026-04-06|12244.35
#2026-04-07|12307.79
#2026-04-08|12674.98
#2026-04-09|12723.00