Table Data - Nasdaq North America Technology Total Return Index
| Title | Nasdaq North America Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQNA10T |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 660.98 |
| 2001-04-02 | 638.35 |
| 2001-04-03 | 593.90 |
| 2001-04-04 | 581.25 |
| 2001-04-05 | 646.81 |
| 2001-04-06 | 615.25 |
| 2001-04-09 | 617.74 |
| 2001-04-10 | 666.10 |
| 2001-04-11 | 690.42 |
| 2001-04-12 | 713.97 |
| 2001-04-13 | . |
| 2001-04-16 | 690.77 |
| 2001-04-17 | 696.07 |
| 2001-04-18 | 766.87 |
| 2001-04-19 | 826.08 |
| 2001-04-20 | 824.74 |
| 2001-04-23 | 773.68 |
| 2001-04-24 | 755.42 |
| 2001-04-25 | 766.17 |
| 2001-04-26 | 750.87 |
| 2001-04-27 | 770.35 |
| 2001-04-30 | 786.05 |
| 2001-05-01 | 809.31 |
| 2001-05-02 | 832.16 |
| 2001-05-03 | 798.24 |
| 2001-05-04 | 815.25 |
| 2001-05-07 | 806.72 |
| 2001-05-08 | 820.27 |
| 2001-05-09 | 800.01 |
| 2001-05-10 | 787.30 |
| 2001-05-11 | 776.84 |
| 2001-05-14 | 764.56 |
| 2001-05-15 | 764.95 |
| 2001-05-16 | 799.24 |
| 2001-05-17 | 807.02 |
| 2001-05-18 | 810.06 |
| 2001-05-21 | 854.74 |
| 2001-05-22 | 854.77 |
| 2001-05-23 | 827.92 |
| 2001-05-24 | 838.47 |
| 2001-05-25 | 823.00 |
| 2001-05-28 | . |
| 2001-05-29 | 785.28 |
| 2001-05-30 | 742.77 |
| 2001-05-31 | 752.24 |
| 2001-06-01 | 766.00 |
| 2001-06-04 | 766.92 |
| 2001-06-05 | 803.58 |
| 2001-06-06 | 797.91 |
| 2001-06-07 | 823.70 |
| 2001-06-08 | 801.86 |
| 2001-06-11 | 783.93 |
| 2001-06-12 | 782.71 |
| 2001-06-13 | 758.18 |
| 2001-06-14 | 723.27 |
| 2001-06-15 | 713.72 |
| 2001-06-18 | 699.13 |
| 2001-06-19 | 699.77 |
| 2001-06-20 | 707.86 |
| 2001-06-21 | 716.27 |
| 2001-06-22 | 711.69 |
| 2001-06-25 | 723.39 |
| 2001-06-26 | 728.74 |
| 2001-06-27 | 732.00 |
| 2001-06-28 | 753.61 |
| 2001-06-29 | 762.42 |
| 2001-07-02 | 765.99 |
| 2001-07-03 | 765.31 |
| 2001-07-04 | . |
| 2001-07-05 | 738.51 |
| 2001-07-06 | 695.77 |
| 2001-07-09 | 703.88 |
| 2001-07-10 | 677.11 |
| 2001-07-11 | 684.51 |
| 2001-07-12 | 734.79 |
| 2001-07-13 | 738.08 |
| 2001-07-16 | 712.80 |
| 2001-07-17 | 726.41 |
| 2001-07-18 | 696.94 |
| 2001-07-19 | 715.32 |
| 2001-07-20 | 706.23 |
| 2001-07-23 | 690.92 |
| 2001-07-24 | 681.11 |
| 2001-07-25 | 692.00 |
| 2001-07-26 | 709.53 |
| 2001-07-27 | 710.28 |
| 2001-07-30 | 708.25 |
| 2001-07-31 | 710.47 |
| 2001-08-01 | 731.53 |
| 2001-08-02 | 744.85 |
| 2001-08-03 | 736.01 |
| 2001-08-06 | 723.16 |
| 2001-08-07 | 718.36 |
| 2001-08-08 | 692.19 |
| 2001-08-09 | 691.62 |
| 2001-08-10 | 689.44 |
| 2001-08-13 | 698.54 |
| 2001-08-14 | 689.29 |
| 2001-08-15 | 668.35 |
| 2001-08-16 | 674.86 |
| 2001-08-17 | 648.53 |
| 2001-08-20 | 652.20 |
| 2001-08-21 | 631.28 |
| 2001-08-22 | 645.03 |
| 2001-08-23 | 637.89 |
| 2001-08-24 | 673.36 |
| 2001-08-27 | 675.60 |
| 2001-08-28 | 656.65 |
| 2001-08-29 | 644.49 |
| 2001-08-30 | 615.73 |
| 2001-08-31 | 623.03 |
| 2001-09-03 | . |
| 2001-09-04 | 605.98 |
| 2001-09-05 | 598.96 |
| 2001-09-06 | 573.79 |
| 2001-09-07 | 570.78 |
| 2001-09-10 | 576.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 538.64 |
| 2001-09-18 | 529.92 |
| 2001-09-19 | 520.27 |
| 2001-09-20 | 496.39 |
| 2001-09-21 | 479.24 |
| 2001-09-24 | 510.45 |
| 2001-09-25 | 509.44 |
| 2001-09-26 | 489.98 |
| 2001-09-27 | 481.07 |
| 2001-09-28 | 493.64 |
| 2001-10-01 | 486.49 |
| 2001-10-02 | 487.15 |
| 2001-10-03 | 525.80 |
| 2001-10-04 | 537.49 |
| 2001-10-05 | 545.68 |
| 2001-10-08 | 552.98 |
| 2001-10-09 | 533.59 |
| 2001-10-10 | 552.92 |
| 2001-10-11 | 585.71 |
| 2001-10-12 | 590.70 |
| 2001-10-15 | 583.64 |
| 2001-10-16 | 594.60 |
| 2001-10-17 | 567.78 |
| 2001-10-18 | 568.73 |
| 2001-10-19 | 577.10 |
| 2001-10-22 | 592.30 |
| 2001-10-23 | 590.87 |
| 2001-10-24 | 606.11 |
| 2001-10-25 | 624.44 |
| 2001-10-26 | 618.32 |
| 2001-10-29 | 589.95 |
| 2001-10-30 | 576.62 |
| 2001-10-31 | 584.94 |
| 2001-11-01 | 611.28 |
| 2001-11-02 | 612.91 |
| 2001-11-05 | 631.15 |
| 2001-11-06 | 652.06 |
| 2001-11-07 | 653.28 |
| 2001-11-08 | 649.97 |
| 2001-11-09 | 651.04 |
| 2001-11-12 | 658.08 |
| 2001-11-13 | 679.34 |
| 2001-11-14 | 682.63 |
| 2001-11-15 | 682.03 |
| 2001-11-16 | 681.67 |
| 2001-11-19 | 692.27 |
| 2001-11-20 | 668.48 |
| 2001-11-21 | 664.66 |
| 2001-11-22 | . |
| 2001-11-23 | 675.51 |
| 2001-11-26 | 689.56 |
| 2001-11-27 | 687.04 |
| 2001-11-28 | 665.73 |
| 2001-11-29 | 684.82 |
| 2001-11-30 | 683.98 |
| 2001-12-03 | 673.96 |
| 2001-12-04 | 697.73 |
| 2001-12-05 | 734.99 |
| 2001-12-06 | 735.03 |
| 2001-12-07 | 720.36 |
| 2001-12-10 | 710.20 |
| 2001-12-11 | 714.00 |
| 2001-12-12 | 720.24 |
| 2001-12-13 | 686.87 |
| 2001-12-14 | 691.79 |
| 2001-12-17 | 700.37 |
| 2001-12-18 | 706.06 |
| 2001-12-19 | 695.80 |
| 2001-12-20 | 670.02 |
| 2001-12-21 | 677.81 |
| 2001-12-24 | 674.27 |
| 2001-12-25 | . |
| 2001-12-26 | 679.25 |
| 2001-12-27 | 686.95 |
| 2001-12-28 | 688.90 |
| 2001-12-31 | 675.40 |
| 2002-01-01 | . |
| 2002-01-02 | 693.98 |
| 2002-01-03 | 729.12 |
| 2002-01-04 | 735.02 |
| 2002-01-07 | 725.19 |
| 2002-01-08 | 731.54 |
| 2002-01-09 | 730.36 |
| 2002-01-10 | 725.75 |
| 2002-01-11 | 716.11 |
| 2002-01-14 | 705.71 |
| 2002-01-15 | 708.29 |
| 2002-01-16 | 685.82 |
| 2002-01-17 | 705.81 |
| 2002-01-18 | 681.92 |
| 2002-01-21 | . |
| 2002-01-22 | 655.50 |
| 2002-01-23 | 667.33 |
| 2002-01-24 | 678.71 |
| 2002-01-25 | 678.31 |
| 2002-01-28 | 682.66 |
| 2002-01-29 | 661.44 |
| 2002-01-30 | 673.52 |
| 2002-01-31 | 681.98 |
| 2002-02-01 | 672.05 |
| 2002-02-04 | 653.21 |
| 2002-02-05 | 646.22 |
| 2002-02-06 | 640.24 |
| 2002-02-07 | 623.98 |
| 2002-02-08 | 634.71 |
| 2002-02-11 | 652.02 |
| 2002-02-12 | 643.28 |
| 2002-02-13 | 654.34 |
| 2002-02-14 | 648.39 |
| 2002-02-15 | 628.40 |
| 2002-02-18 | . |
| 2002-02-19 | 607.33 |
| 2002-02-20 | 612.86 |
| 2002-02-21 | 583.01 |
| 2002-02-22 | 584.25 |
| 2002-02-25 | 605.43 |
| 2002-02-26 | 602.77 |
| 2002-02-27 | 595.50 |
| 2002-02-28 | 585.44 |
| 2002-03-01 | 620.72 |
| 2002-03-04 | 645.50 |
| 2002-03-05 | 650.79 |
| 2002-03-06 | 654.84 |
| 2002-03-07 | 652.12 |
| 2002-03-08 | 673.32 |
| 2002-03-11 | 671.29 |
| 2002-03-12 | 658.00 |
| 2002-03-13 | 641.01 |
| 2002-03-14 | 635.03 |
| 2002-03-15 | 639.29 |
| 2002-03-18 | 641.21 |
| 2002-03-19 | 644.24 |
| 2002-03-20 | 623.80 |
| 2002-03-21 | 638.53 |
| 2002-03-22 | 631.15 |
| 2002-03-25 | 616.38 |
| 2002-03-26 | 621.00 |
| 2002-03-27 | 621.05 |
| 2002-03-28 | 631.26 |
| 2002-03-29 | . |
| 2002-04-01 | 640.17 |
| 2002-04-02 | 615.49 |
| 2002-04-03 | 607.00 |
| 2002-04-04 | 609.99 |
| 2002-04-05 | 597.78 |
| 2002-04-08 | 595.93 |
| 2002-04-09 | 577.38 |
| 2002-04-10 | 583.87 |
| 2002-04-11 | 566.53 |
| 2002-04-12 | 576.91 |
| 2002-04-15 | 576.33 |
| 2002-04-16 | 602.92 |
| 2002-04-17 | 603.30 |
| 2002-04-18 | 598.91 |
| 2002-04-19 | 597.96 |
| 2002-04-22 | 585.22 |
| 2002-04-23 | 572.36 |
| 2002-04-24 | 562.60 |
| 2002-04-25 | 565.38 |
| 2002-04-26 | 544.61 |
| 2002-04-29 | 544.80 |
| 2002-04-30 | 553.62 |
| 2002-05-01 | 549.27 |
| 2002-05-02 | 533.54 |
| 2002-05-03 | 517.72 |
| 2002-05-06 | 503.33 |
| 2002-05-07 | 502.52 |
| 2002-05-08 | 559.79 |
| 2002-05-09 | 540.95 |
| 2002-05-10 | 521.91 |
| 2002-05-13 | 545.27 |
| 2002-05-14 | 573.29 |
| 2002-05-15 | 572.72 |
| 2002-05-16 | 579.04 |
| 2002-05-17 | 583.08 |
| 2002-05-20 | 568.24 |
| 2002-05-21 | 553.02 |
| 2002-05-22 | 557.86 |
| 2002-05-23 | 562.70 |
| 2002-05-24 | 548.50 |
| 2002-05-27 | . |
| 2002-05-28 | 543.90 |
| 2002-05-29 | 531.83 |
| 2002-05-30 | 536.02 |
| 2002-05-31 | 529.02 |
| 2002-06-03 | 509.57 |
| 2002-06-04 | 520.93 |
| 2002-06-05 | 526.71 |
| 2002-06-06 | 513.64 |
| 2002-06-07 | 500.74 |
| 2002-06-10 | 497.44 |
| 2002-06-11 | 485.32 |
| 2002-06-12 | 496.48 |
| 2002-06-13 | 488.91 |
| 2002-06-14 | 489.12 |
| 2002-06-17 | 506.18 |
| 2002-06-18 | 500.42 |
| 2002-06-19 | 477.89 |
| 2002-06-20 | 464.43 |
| 2002-06-21 | 451.19 |
| 2002-06-24 | 461.53 |
| 2002-06-25 | 446.40 |
| 2002-06-26 | 449.88 |
| 2002-06-27 | 461.35 |
| 2002-06-28 | 460.79 |
| 2002-07-01 | 438.34 |
| 2002-07-02 | 423.55 |
| 2002-07-03 | 438.89 |
| 2002-07-04 | . |
| 2002-07-05 | 466.74 |
| 2002-07-08 | 449.14 |
| 2002-07-09 | 440.99 |
| 2002-07-10 | 429.98 |
| 2002-07-11 | 443.52 |
| 2002-07-12 | 445.63 |
| 2002-07-15 | 454.95 |
| 2002-07-16 | 451.17 |
| 2002-07-17 | 457.16 |
| 2002-07-18 | 446.06 |
| 2002-07-19 | 432.72 |
| 2002-07-22 | 415.29 |
| 2002-07-23 | 396.61 |
| 2002-07-24 | 416.57 |
| 2002-07-25 | 388.83 |
| 2002-07-26 | 391.82 |
| 2002-07-29 | 418.99 |
| 2002-07-30 | 425.02 |
| 2002-07-31 | 417.14 |
| 2002-08-01 | 397.22 |
| 2002-08-02 | 385.51 |
| 2002-08-05 | 370.04 |
| 2002-08-06 | 388.64 |
| 2002-08-07 | 397.96 |
| 2002-08-08 | 412.72 |
| 2002-08-09 | 407.64 |
| 2002-08-12 | 405.65 |
| 2002-08-13 | 395.37 |
| 2002-08-14 | 420.99 |
| 2002-08-15 | 425.82 |
| 2002-08-16 | 435.86 |
| 2002-08-19 | 450.88 |
| 2002-08-20 | 441.42 |
| 2002-08-21 | 452.76 |
| 2002-08-22 | 458.07 |
| 2002-08-23 | 441.34 |
| 2002-08-26 | 443.21 |
| 2002-08-27 | 427.44 |
| 2002-08-28 | 414.29 |
| 2002-08-29 | 420.47 |
| 2002-08-30 | 411.15 |
| 2002-09-02 | . |
| 2002-09-03 | 392.62 |
| 2002-09-04 | 402.24 |
| 2002-09-05 | 387.58 |
| 2002-09-06 | 402.15 |
| 2002-09-09 | 404.91 |
| 2002-09-10 | 413.60 |
| 2002-09-11 | 412.32 |
| 2002-09-12 | 396.89 |
| 2002-09-13 | 398.66 |
| 2002-09-16 | 392.12 |
| 2002-09-17 | 385.49 |
| 2002-09-18 | 380.18 |
| 2002-09-19 | 364.00 |
| 2002-09-20 | 364.04 |
| 2002-09-23 | 351.62 |
| 2002-09-24 | 347.95 |
| 2002-09-25 | 363.28 |
| 2002-09-26 | 356.71 |
| 2002-09-27 | 349.60 |
| 2002-09-30 | 337.10 |
| 2002-10-01 | 353.56 |
| 2002-10-02 | 345.51 |
| 2002-10-03 | 338.19 |
| 2002-10-04 | 327.56 |
| 2002-10-07 | 323.70 |
| 2002-10-08 | 323.08 |
| 2002-10-09 | 319.86 |
| 2002-10-10 | 337.48 |
| 2002-10-11 | 359.06 |
| 2002-10-14 | 360.53 |
| 2002-10-15 | 386.85 |
| 2002-10-16 | 360.45 |
| 2002-10-17 | 377.96 |
| 2002-10-18 | 384.15 |
| 2002-10-21 | 394.24 |
| 2002-10-22 | 387.02 |
| 2002-10-23 | 399.19 |
| 2002-10-24 | 391.62 |
| 2002-10-25 | 404.51 |
| 2002-10-28 | 402.50 |
| 2002-10-29 | 395.48 |
| 2002-10-30 | 408.48 |
| 2002-10-31 | 410.93 |
| 2002-11-01 | 423.12 |
| 2002-11-04 | 441.53 |
| 2002-11-05 | 439.12 |
| 2002-11-06 | 448.44 |
| 2002-11-07 | 430.66 |
| 2002-11-08 | 424.46 |
| 2002-11-11 | 407.99 |
| 2002-11-12 | 420.81 |
| 2002-11-13 | 427.22 |
| 2002-11-14 | 446.77 |
| 2002-11-15 | 445.78 |
| 2002-11-18 | 442.37 |
| 2002-11-19 | 433.91 |
| 2002-11-20 | 453.24 |
| 2002-11-21 | 476.44 |
| 2002-11-22 | 474.80 |
| 2002-11-25 | 482.73 |
| 2002-11-26 | 470.17 |
| 2002-11-27 | 487.03 |
| 2002-11-28 | . |
| 2002-11-29 | 484.04 |
| 2002-12-02 | 486.31 |
| 2002-12-03 | 470.26 |
| 2002-12-04 | 458.46 |
| 2002-12-05 | 450.29 |
| 2002-12-06 | 451.82 |
| 2002-12-09 | 429.34 |
| 2002-12-10 | 440.42 |
| 2002-12-11 | 443.20 |
| 2002-12-12 | 442.93 |
| 2002-12-13 | 429.59 |
| 2002-12-16 | 443.86 |
| 2002-12-17 | 440.66 |
| 2002-12-18 | 426.84 |
| 2002-12-19 | 423.42 |
| 2002-12-20 | 426.30 |
| 2002-12-23 | 432.49 |
| 2002-12-24 | 428.71 |
| 2002-12-25 | . |
| 2002-12-26 | 426.19 |
| 2002-12-27 | 420.58 |
| 2002-12-30 | 414.74 |
| 2002-12-31 | 413.66 |
| 2003-01-01 | . |
| 2003-01-02 | 433.17 |
| 2003-01-03 | 436.31 |
| 2003-01-06 | 451.48 |
| 2003-01-07 | 459.43 |
| 2003-01-08 | 447.58 |
| 2003-01-09 | 462.30 |
| 2003-01-10 | 466.31 |
| 2003-01-13 | 463.59 |
| 2003-01-14 | 469.80 |
| 2003-01-15 | 460.81 |
| 2003-01-16 | 452.04 |
| 2003-01-17 | 428.97 |
| 2003-01-20 | . |
| 2003-01-21 | 426.02 |
| 2003-01-22 | 423.83 |
| 2003-01-23 | 437.13 |
| 2003-01-24 | 420.00 |
| 2003-01-27 | 414.20 |
| 2003-01-28 | 421.57 |
| 2003-01-29 | 427.77 |
| 2003-01-30 | 413.09 |
| 2003-01-31 | 409.33 |
| 2003-02-03 | 411.60 |
| 2003-02-04 | 405.72 |
| 2003-02-05 | 403.91 |
| 2003-02-06 | 403.05 |
| 2003-02-07 | 396.31 |
| 2003-02-10 | 402.55 |
| 2003-02-11 | 403.00 |
| 2003-02-12 | 397.64 |
| 2003-02-13 | 398.29 |
| 2003-02-14 | 412.12 |
| 2003-02-17 | . |
| 2003-02-18 | 426.74 |
| 2003-02-19 | 423.59 |
| 2003-02-20 | 422.57 |
| 2003-02-21 | 426.53 |
| 2003-02-24 | 418.91 |
| 2003-02-25 | 419.64 |
| 2003-02-26 | 407.13 |
| 2003-02-27 | 412.24 |
| 2003-02-28 | 418.35 |
| 2003-03-03 | 411.58 |
| 2003-03-04 | 406.62 |
| 2003-03-05 | 410.26 |
| 2003-03-06 | 406.97 |
| 2003-03-07 | 406.79 |
| 2003-03-10 | 397.33 |
| 2003-03-11 | 395.68 |
| 2003-03-12 | 399.56 |
| 2003-03-13 | 420.93 |
| 2003-03-14 | 420.68 |
| 2003-03-17 | 440.99 |
| 2003-03-18 | 443.86 |
| 2003-03-19 | 441.04 |
| 2003-03-20 | 442.57 |
| 2003-03-21 | 448.62 |
| 2003-03-24 | 429.98 |
| 2003-03-25 | 435.63 |
| 2003-03-26 | 433.12 |
| 2003-03-27 | 430.06 |
| 2003-03-28 | 424.21 |
| 2003-03-31 | 412.52 |
| 2003-04-01 | 414.09 |
| 2003-04-02 | 432.99 |
| 2003-04-03 | 434.67 |
| 2003-04-04 | 427.87 |
| 2003-04-07 | 430.44 |
| 2003-04-08 | 425.22 |
| 2003-04-09 | 415.49 |
| 2003-04-10 | 417.82 |
| 2003-04-11 | 415.49 |
| 2003-04-14 | 424.99 |
| 2003-04-15 | 426.87 |
| 2003-04-16 | 433.80 |
| 2003-04-17 | 444.07 |
| 2003-04-18 | . |
| 2003-04-21 | 443.51 |
| 2003-04-22 | 453.75 |
| 2003-04-23 | 456.22 |
| 2003-04-24 | 451.72 |
| 2003-04-25 | 441.23 |
| 2003-04-28 | 450.84 |
| 2003-04-29 | 456.28 |
| 2003-04-30 | 451.14 |
| 2003-05-01 | 454.67 |
| 2003-05-02 | 464.86 |
| 2003-05-05 | 466.33 |
| 2003-05-06 | 475.56 |
| 2003-05-07 | 468.49 |
| 2003-05-08 | 462.20 |
| 2003-05-09 | 474.52 |
| 2003-05-12 | 482.32 |
| 2003-05-13 | 482.22 |
| 2003-05-14 | 479.86 |
| 2003-05-15 | 485.52 |
| 2003-05-16 | 481.33 |
| 2003-05-19 | 463.33 |
| 2003-05-20 | 462.67 |
| 2003-05-21 | 462.12 |
| 2003-05-22 | 466.97 |
| 2003-05-23 | 466.60 |
| 2003-05-26 | . |
| 2003-05-27 | 482.53 |
| 2003-05-28 | 485.24 |
| 2003-05-29 | 490.67 |
| 2003-05-30 | 496.09 |
| 2003-06-02 | 493.46 |
| 2003-06-03 | 496.56 |
| 2003-06-04 | 507.80 |
| 2003-06-05 | 507.99 |
| 2003-06-06 | 502.32 |
| 2003-06-09 | 496.22 |
| 2003-06-10 | 503.10 |
| 2003-06-11 | 505.75 |
| 2003-06-12 | 507.55 |
| 2003-06-13 | 496.16 |
| 2003-06-16 | 508.26 |
| 2003-06-17 | 509.73 |
| 2003-06-18 | 517.52 |
| 2003-06-19 | 512.05 |
| 2003-06-20 | 508.44 |
| 2003-06-23 | 496.34 |
| 2003-06-24 | 492.87 |
| 2003-06-25 | 489.88 |
| 2003-06-26 | 500.35 |
| 2003-06-27 | 496.60 |
| 2003-06-30 | 496.05 |
| 2003-07-01 | 503.26 |
| 2003-07-02 | 516.88 |
| 2003-07-03 | 510.24 |
| 2003-07-04 | . |
| 2003-07-07 | 531.26 |
| 2003-07-08 | 537.55 |
| 2003-07-09 | 539.31 |
| 2003-07-10 | 526.70 |
| 2003-07-11 | 532.74 |
| 2003-07-14 | 539.85 |
| 2003-07-15 | 539.00 |
| 2003-07-16 | 537.14 |
| 2003-07-17 | 518.66 |
| 2003-07-18 | 521.57 |
| 2003-07-21 | 510.78 |
| 2003-07-22 | 521.36 |
| 2003-07-23 | 524.90 |
| 2003-07-24 | 515.58 |
| 2003-07-25 | 527.35 |
| 2003-07-28 | 526.82 |
| 2003-07-29 | 523.96 |
| 2003-07-30 | 519.91 |
| 2003-07-31 | 525.82 |
| 2003-08-01 | 523.85 |
| 2003-08-04 | 524.54 |
| 2003-08-05 | 511.65 |
| 2003-08-06 | 505.47 |
| 2003-08-07 | 504.21 |
| 2003-08-08 | 500.45 |
| 2003-08-11 | 505.77 |
| 2003-08-12 | 513.95 |
| 2003-08-13 | 514.97 |
| 2003-08-14 | 519.41 |
| 2003-08-15 | 520.42 |
| 2003-08-18 | 534.92 |
| 2003-08-19 | 542.42 |
| 2003-08-20 | 539.32 |
| 2003-08-21 | 544.90 |
| 2003-08-22 | 546.04 |
| 2003-08-25 | 544.45 |
| 2003-08-26 | 547.73 |
| 2003-08-27 | 552.57 |
| 2003-08-28 | 557.61 |
| 2003-08-29 | 560.44 |
| 2003-09-01 | . |
| 2003-09-02 | 571.58 |
| 2003-09-03 | 577.51 |
| 2003-09-04 | 583.74 |
| 2003-09-05 | 581.14 |
| 2003-09-08 | 592.84 |
| 2003-09-09 | 586.85 |
| 2003-09-10 | 566.34 |
| 2003-09-11 | 573.48 |
| 2003-09-12 | 576.55 |
| 2003-09-15 | 571.77 |
| 2003-09-16 | 588.18 |
| 2003-09-17 | 585.61 |
| 2003-09-18 | 595.50 |
| 2003-09-19 | 595.93 |
| 2003-09-22 | 583.31 |
| 2003-09-23 | 591.25 |
| 2003-09-24 | 570.39 |
| 2003-09-25 | 564.24 |
| 2003-09-26 | 558.61 |
| 2003-09-29 | 569.63 |
| 2003-09-30 | 554.81 |
| 2003-10-01 | 567.66 |
| 2003-10-02 | 568.18 |
| 2003-10-03 | 585.99 |
| 2003-10-06 | 590.59 |
| 2003-10-07 | 596.47 |
| 2003-10-08 | 594.04 |
| 2003-10-09 | 598.00 |
| 2003-10-10 | 601.11 |
| 2003-10-13 | 605.85 |
| 2003-10-14 | 607.75 |
| 2003-10-15 | 610.16 |
| 2003-10-16 | 610.98 |
| 2003-10-17 | 600.39 |
| 2003-10-20 | 607.23 |
| 2003-10-21 | 613.43 |
| 2003-10-22 | 600.78 |
| 2003-10-23 | 594.60 |
| 2003-10-24 | 583.74 |
| 2003-10-27 | 589.21 |
| 2003-10-28 | 608.56 |
| 2003-10-29 | 610.46 |
| 2003-10-30 | 610.20 |
| 2003-10-31 | 609.33 |
| 2003-11-03 | 624.36 |
| 2003-11-04 | 620.90 |
| 2003-11-05 | 623.31 |
| 2003-11-06 | 630.58 |
| 2003-11-07 | 626.69 |
| 2003-11-10 | 616.78 |
| 2003-11-11 | 614.61 |
| 2003-11-12 | 629.45 |
| 2003-11-13 | 625.70 |
| 2003-11-14 | 612.22 |
| 2003-11-17 | 603.61 |
| 2003-11-18 | 594.99 |
| 2003-11-19 | 602.53 |
| 2003-11-20 | 594.35 |
| 2003-11-21 | 598.26 |
| 2003-11-24 | 616.01 |
| 2003-11-25 | 613.38 |
| 2003-11-26 | 616.98 |
| 2003-11-27 | . |
| 2003-11-28 | 620.76 |
| 2003-12-01 | 627.95 |
| 2003-12-02 | 624.87 |
| 2003-12-03 | 619.72 |
| 2003-12-04 | 623.70 |
| 2003-12-05 | 611.91 |
| 2003-12-08 | 613.74 |
| 2003-12-09 | 597.58 |
| 2003-12-10 | 599.95 |
| 2003-12-11 | 612.10 |
| 2003-12-12 | 613.64 |
| 2003-12-15 | 603.99 |
| 2003-12-16 | 604.66 |
| 2003-12-17 | 602.20 |
| 2003-12-18 | 615.65 |
| 2003-12-19 | 612.02 |
| 2003-12-22 | 613.97 |
| 2003-12-23 | 620.21 |
| 2003-12-24 | 618.60 |
| 2003-12-25 | . |
| 2003-12-26 | 620.17 |
| 2003-12-29 | 630.81 |
| 2003-12-30 | 629.43 |
| 2003-12-31 | 628.13 |
| 2004-01-01 | . |
| 2004-01-02 | 630.10 |
| 2004-01-05 | 647.71 |
| 2004-01-06 | 651.92 |
| 2004-01-07 | 658.34 |
| 2004-01-08 | 671.19 |
| 2004-01-09 | 665.51 |
| 2004-01-12 | 675.87 |
| 2004-01-13 | 667.00 |
| 2004-01-14 | 671.27 |
| 2004-01-15 | 674.95 |
| 2004-01-16 | 688.19 |
| 2004-01-19 | . |
| 2004-01-20 | 690.89 |
| 2004-01-21 | 682.99 |
| 2004-01-22 | 673.10 |
| 2004-01-23 | 671.57 |
| 2004-01-26 | 685.01 |
| 2004-01-27 | 671.34 |
| 2004-01-28 | 660.87 |
| 2004-01-29 | 655.09 |
| 2004-01-30 | 655.06 |
| 2004-02-02 | 653.07 |
| 2004-02-03 | 655.03 |
| 2004-02-04 | 634.89 |
| 2004-02-05 | 636.83 |
| 2004-02-06 | 652.01 |
| 2004-02-09 | 649.12 |
| 2004-02-10 | 652.69 |
| 2004-02-11 | 658.06 |
| 2004-02-12 | 651.41 |
| 2004-02-13 | 646.09 |
| 2004-02-16 | . |
| 2004-02-17 | 653.76 |
| 2004-02-18 | 653.25 |
| 2004-02-19 | 643.72 |
| 2004-02-20 | 639.21 |
| 2004-02-23 | 627.01 |
| 2004-02-24 | 627.02 |
| 2004-02-25 | 634.06 |
| 2004-02-26 | 637.33 |
| 2004-02-27 | 634.21 |
| 2004-03-01 | 642.74 |
| 2004-03-02 | 637.23 |
| 2004-03-03 | 632.72 |
| 2004-03-04 | 638.71 |
| 2004-03-05 | 634.54 |
| 2004-03-08 | 618.65 |
| 2004-03-09 | 614.16 |
| 2004-03-10 | 605.29 |
| 2004-03-11 | 599.41 |
| 2004-03-12 | 613.13 |
| 2004-03-15 | 599.43 |
| 2004-03-16 | 601.79 |
| 2004-03-17 | 611.42 |
| 2004-03-18 | 605.86 |
| 2004-03-19 | 595.64 |
| 2004-03-22 | 586.80 |
| 2004-03-23 | 585.76 |
| 2004-03-24 | 590.85 |
| 2004-03-25 | 611.45 |
| 2004-03-26 | 608.85 |
| 2004-03-29 | 618.91 |
| 2004-03-30 | 619.46 |
| 2004-03-31 | 614.93 |
| 2004-04-01 | 621.76 |
| 2004-04-02 | 637.78 |
| 2004-04-05 | 644.35 |
| 2004-04-06 | 635.71 |
| 2004-04-07 | 631.63 |
| 2004-04-08 | 633.65 |
| 2004-04-09 | . |
| 2004-04-12 | 636.36 |
| 2004-04-13 | 627.46 |
| 2004-04-14 | 625.49 |
| 2004-04-15 | 614.99 |
| 2004-04-16 | 608.00 |
| 2004-04-19 | 614.97 |
| 2004-04-20 | 600.24 |
| 2004-04-21 | 607.79 |
| 2004-04-22 | 616.97 |
| 2004-04-23 | 626.52 |
| 2004-04-26 | 618.79 |
| 2004-04-27 | 614.48 |
| 2004-04-28 | 601.56 |
| 2004-04-29 | 589.17 |
| 2004-04-30 | 575.53 |
| 2004-05-03 | 579.06 |
| 2004-05-04 | 586.13 |
| 2004-05-05 | 588.05 |
| 2004-05-06 | 584.25 |
| 2004-05-07 | 584.05 |
| 2004-05-10 | 581.21 |
| 2004-05-11 | 592.16 |
| 2004-05-12 | 588.57 |
| 2004-05-13 | 589.10 |
| 2004-05-14 | 578.75 |
| 2004-05-17 | 570.36 |
| 2004-05-18 | 577.43 |
| 2004-05-19 | 580.65 |
| 2004-05-20 | 580.61 |
| 2004-05-21 | 584.65 |
| 2004-05-24 | 587.44 |
| 2004-05-25 | 600.05 |
| 2004-05-26 | 603.21 |
| 2004-05-27 | 605.81 |
| 2004-05-28 | 607.86 |
| 2004-05-31 | . |
| 2004-06-01 | 606.25 |
| 2004-06-02 | 603.61 |
| 2004-06-03 | 593.50 |
| 2004-06-04 | 601.19 |
| 2004-06-07 | 616.62 |
| 2004-06-08 | 619.30 |
| 2004-06-09 | 609.49 |
| 2004-06-10 | 613.26 |
| 2004-06-11 | . |
| 2004-06-14 | 603.45 |
| 2004-06-15 | 611.87 |
| 2004-06-16 | 609.39 |
| 2004-06-17 | 602.46 |
| 2004-06-18 | 603.11 |
| 2004-06-21 | 598.91 |
| 2004-06-22 | 608.43 |
| 2004-06-23 | 618.38 |
| 2004-06-24 | 615.08 |
| 2004-06-25 | 618.86 |
| 2004-06-28 | 612.47 |
| 2004-06-29 | 619.10 |
| 2004-06-30 | 622.84 |
| 2004-07-01 | 609.96 |
| 2004-07-02 | 603.29 |
| 2004-07-05 | . |
| 2004-07-06 | 585.29 |
| 2004-07-07 | 588.04 |
| 2004-07-08 | 578.54 |
| 2004-07-09 | 584.23 |
| 2004-07-12 | 579.85 |
| 2004-07-13 | 577.93 |
| 2004-07-14 | 567.36 |
| 2004-07-15 | 566.06 |
| 2004-07-16 | 556.73 |
| 2004-07-19 | 558.61 |
| 2004-07-20 | 571.02 |
| 2004-07-21 | 558.06 |
| 2004-07-22 | 566.48 |
| 2004-07-23 | 553.00 |
| 2004-07-26 | 551.95 |
| 2004-07-27 | 558.73 |
| 2004-07-28 | 557.46 |
| 2004-07-29 | 566.55 |
| 2004-07-30 | 569.62 |
| 2004-08-02 | 571.55 |
| 2004-08-03 | 559.01 |
| 2004-08-04 | 560.80 |
| 2004-08-05 | 551.53 |
| 2004-08-06 | 535.96 |
| 2004-08-09 | 536.09 |
| 2004-08-10 | 545.59 |
| 2004-08-11 | 528.84 |
| 2004-08-12 | 514.76 |
| 2004-08-13 | 518.35 |
| 2004-08-16 | 524.04 |
| 2004-08-17 | 529.05 |
| 2004-08-18 | 542.28 |
| 2004-08-19 | 538.90 |
| 2004-08-20 | 542.75 |
| 2004-08-23 | 545.62 |
| 2004-08-24 | 541.91 |
| 2004-08-25 | 549.24 |
| 2004-08-26 | 545.55 |
| 2004-08-27 | 549.30 |
| 2004-08-30 | 541.04 |
| 2004-08-31 | 539.64 |
| 2004-09-01 | 543.20 |
| 2004-09-02 | 548.99 |
| 2004-09-03 | 535.20 |
| 2004-09-06 | . |
| 2004-09-07 | 538.41 |
| 2004-09-08 | 537.97 |
| 2004-09-09 | 549.51 |
| 2004-09-10 | 560.68 |
| 2004-09-13 | 564.81 |
| 2004-09-14 | 566.06 |
| 2004-09-15 | 557.33 |
| 2004-09-16 | 558.77 |
| 2004-09-17 | 560.90 |
| 2004-09-20 | 564.68 |
| 2004-09-21 | 568.60 |
| 2004-09-22 | 557.61 |
| 2004-09-23 | 559.17 |
| 2004-09-24 | 553.63 |
| 2004-09-27 | 548.15 |
| 2004-09-28 | 548.72 |
| 2004-09-29 | 556.46 |
| 2004-09-30 | 558.74 |
| 2004-10-01 | 576.13 |
| 2004-10-04 | 580.60 |
| 2004-10-05 | 582.60 |
| 2004-10-06 | 587.41 |
| 2004-10-07 | 581.44 |
| 2004-10-08 | 570.41 |
| 2004-10-11 | 572.50 |
| 2004-10-12 | 569.89 |
| 2004-10-13 | 571.21 |
| 2004-10-14 | 565.51 |
| 2004-10-15 | 567.01 |
| 2004-10-18 | 574.45 |
| 2004-10-19 | 575.37 |
| 2004-10-20 | 578.12 |
| 2004-10-21 | 586.22 |
| 2004-10-22 | 572.95 |
| 2004-10-25 | 572.34 |
| 2004-10-26 | 573.53 |
| 2004-10-27 | 588.32 |
| 2004-10-28 | 590.08 |
| 2004-10-29 | 591.02 |
| 2004-11-01 | 593.26 |
| 2004-11-02 | 596.18 |
| 2004-11-03 | 597.36 |
| 2004-11-04 | 603.31 |
| 2004-11-05 | 608.84 |
| 2004-11-08 | 609.19 |
| 2004-11-09 | 609.26 |
| 2004-11-10 | 602.45 |
| 2004-11-11 | 611.51 |
| 2004-11-12 | 620.88 |
| 2004-11-15 | 626.21 |
| 2004-11-16 | 621.63 |
| 2004-11-17 | 631.12 |
| 2004-11-18 | 633.49 |
| 2004-11-19 | 621.85 |
| 2004-11-22 | 625.13 |
| 2004-11-23 | 622.58 |
| 2004-11-24 | 628.07 |
| 2004-11-25 | . |
| 2004-11-26 | 625.94 |
| 2004-11-29 | 627.60 |
| 2004-11-30 | 623.05 |
| 2004-12-01 | 638.33 |
| 2004-12-02 | 638.06 |
| 2004-12-03 | 644.19 |
| 2004-12-06 | 648.81 |
| 2004-12-07 | 637.85 |
| 2004-12-08 | 637.23 |
| 2004-12-09 | 635.09 |
| 2004-12-10 | 632.37 |
| 2004-12-13 | 637.99 |
| 2004-12-14 | 640.68 |
| 2004-12-15 | 642.38 |
| 2004-12-16 | 637.80 |
| 2004-12-17 | 632.45 |
| 2004-12-20 | 628.73 |
| 2004-12-21 | 636.67 |
| 2004-12-22 | 638.33 |
| 2004-12-23 | 638.88 |
| 2004-12-24 | . |
| 2004-12-27 | 636.40 |
| 2004-12-28 | 639.67 |
| 2004-12-29 | 640.40 |
| 2004-12-30 | 641.26 |
| 2004-12-31 | 641.20 |
| 2005-01-03 | 635.03 |
| 2005-01-04 | 620.82 |
| 2005-01-05 | 616.54 |
| 2005-01-06 | 614.77 |
| 2005-01-07 | 615.48 |
| 2005-01-10 | 616.75 |
| 2005-01-11 | 609.41 |
| 2005-01-12 | 613.99 |
| 2005-01-13 | 608.13 |
| 2005-01-14 | 611.76 |
| 2005-01-17 | . |
| 2005-01-18 | 617.11 |
| 2005-01-19 | 603.86 |
| 2005-01-20 | 599.01 |
| 2005-01-21 | 593.75 |
| 2005-01-24 | 585.62 |
| 2005-01-25 | 589.33 |
| 2005-01-26 | 596.04 |
| 2005-01-27 | 597.82 |
#2005-01-28| 595.97
#2005-01-31| 603.07
#2005-02-01| 605.57
#2005-02-02| 606.41
#2005-02-03| 599.89
#2005-02-04| 612.00
#2005-02-07| 610.93
#2005-02-08| 613.31
#2005-02-09| 604.07
#2005-02-10| 604.38
#2005-02-11| 611.84
#2005-02-14| 613.80
#2005-02-15| 617.23
#2005-02-16| 614.84
#2005-02-17| 606.28
#2005-02-18| 604.99
#2005-02-21| .
#2005-02-22| 598.65
#2005-02-23| 596.97
#2005-02-24| 603.06
#2005-02-25| 607.07
#2005-02-28| 604.95
#2005-03-01| 611.10
#2005-03-02| 609.10
#2005-03-03| 605.16
#2005-03-04| 607.38
#2005-03-07| 614.40
#2005-03-08| 609.18
#2005-03-09| 607.56
#2005-03-10| 609.53
#2005-03-11| 601.28
#2005-03-14| 603.80
#2005-03-15| 597.97
#2005-03-16| 592.62
#2005-03-17| 592.33
#2005-03-18| 588.61
#2005-03-21| 589.60
#2005-03-22| 584.62
#2005-03-23| 587.06
#2005-03-24| 587.94
#2005-03-25| .
#2005-03-28| 588.16
#2005-03-29| 583.96
#2005-03-30| 594.17
#2005-03-31| 592.62
#2005-04-01| 588.04
#2005-04-04| 589.67
#2005-04-05| 589.57
#2005-04-06| 588.53
#2005-04-07| 596.07
#2005-04-08| 591.64
#2005-04-11| 588.54
#2005-04-12| 590.84
#2005-04-13| 580.66
#2005-04-14| 572.45
#2005-04-15| 553.64
#2005-04-18| 554.17
#2005-04-19| 562.49
#2005-04-20| 557.43
#2005-04-21| 574.59
#2005-04-22| 567.35
#2005-04-25| 572.02
#2005-04-26| 565.50
#2005-04-27| 567.13
#2005-04-28| 560.01
#2005-04-29| 566.24
#2005-05-02| 567.71
#2005-05-03| 570.01
#2005-05-04| 577.34
#2005-05-05| 576.42
#2005-05-06| 579.56
#2005-05-09| 581.55
#2005-05-10| 575.28
#2005-05-11| 578.64
#2005-05-12| 578.22
#2005-05-13| 587.23
#2005-05-16| 592.61
#2005-05-17| 596.01
#2005-05-18| 604.96
#2005-05-19| 609.68
#2005-05-20| 610.98
#2005-05-23| 613.97
#2005-05-24| 617.43
#2005-05-25| 614.42
#2005-05-26| 622.25
#2005-05-27| 621.75
#2005-05-30| .
#2005-05-31| 617.98
#2005-06-01| 624.23
#2005-06-02| 627.70
#2005-06-03| 619.15
#2005-06-06| 618.55
#2005-06-07| 615.70
#2005-06-08| 615.47
#2005-06-09| 620.76
#2005-06-10| 615.23
#2005-06-13| 616.95
#2005-06-14| 614.25
#2005-06-15| 617.02
#2005-06-16| 620.18
#2005-06-17| 619.52
#2005-06-20| 619.02
#2005-06-21| 622.30
#2005-06-22| 624.30
#2005-06-23| 620.04
#2005-06-24| 610.43
#2005-06-27| 605.99
#2005-06-28| 612.08
#2005-06-29| 612.68
#2005-06-30| 607.01
#2005-07-01| 607.38
#2005-07-04| .
#2005-07-05| 613.08
#2005-07-06| 612.12
#2005-07-07| 614.36
#2005-07-08| 625.71
#2005-07-11| 632.67
#2005-07-12| 636.44
#2005-07-13| 639.79
#2005-07-14| 644.04
#2005-07-15| 644.85
#2005-07-18| 641.03
#2005-07-19| 652.43
#2005-07-20| 651.58
#2005-07-21| 646.00
#2005-07-22| 644.74
#2005-07-25| 641.44
#2005-07-26| 644.78
#2005-07-27| 647.67
#2005-07-28| 648.30
#2005-07-29| 644.47
#2005-08-01| 646.00
#2005-08-02| 654.10
#2005-08-03| 655.83
#2005-08-04| 648.86
#2005-08-05| 646.71
#2005-08-08| 643.10
#2005-08-09| 647.02
#2005-08-10| 639.28
#2005-08-11| 644.04
#2005-08-12| 636.86
#2005-08-15| 640.45
#2005-08-16| 631.71
#2005-08-17| 638.61
#2005-08-18| 634.46
#2005-08-19| 634.66
#2005-08-22| 637.09
#2005-08-23| 636.62
#2005-08-24| 634.02
#2005-08-25| 635.67
#2005-08-26| 632.80
#2005-08-29| 637.77
#2005-08-30| 637.05
#2005-08-31| 642.41
#2005-09-01| 639.88
#2005-09-02| 638.35
#2005-09-05| .
#2005-09-06| 646.71
#2005-09-07| 648.13
#2005-09-08| 649.58
#2005-09-09| 651.81
#2005-09-12| 652.89
#2005-09-13| 653.14
#2005-09-14| 646.70
#2005-09-15| 643.87
#2005-09-16| 648.20
#2005-09-19| 644.02
#2005-09-20| 640.49
#2005-09-21| 632.84
#2005-09-22| 633.66
#2005-09-23| 635.87
#2005-09-26| 635.17
#2005-09-27| 632.17
#2005-09-28| 634.43
#2005-09-29| 642.47
#2005-09-30| 646.93
#2005-10-03| 648.27
#2005-10-04| 641.00
#2005-10-05| 631.24
#2005-10-06| 625.27
#2005-10-07| 627.08
#2005-10-10| 621.48
#2005-10-11| 617.92
#2005-10-12| 613.05
#2005-10-13| 616.94
#2005-10-14| 619.63
#2005-10-17| 621.27
#2005-10-18| 619.11
#2005-10-19| 627.32
#2005-10-20| 622.61
#2005-10-21| 627.81
#2005-10-24| 635.78
#2005-10-25| 631.03
#2005-10-26| 629.37
#2005-10-27| 620.26
#2005-10-28| 625.16
#2005-10-31| 635.20
#2005-11-01| 632.71
#2005-11-02| 640.42
#2005-11-03| 647.74
#2005-11-04| 651.06
#2005-11-07| 654.25
#2005-11-08| 652.63
#2005-11-09| 653.16
#2005-11-10| 658.13
#2005-11-11| 659.96
#2005-11-14| 660.65
#2005-11-15| 658.07
#2005-11-16| 660.14
#2005-11-17| 669.42
#2005-11-18| 671.64
#2005-11-21| 672.51
#2005-11-22| 677.62
#2005-11-23| 681.70
#2005-11-24| .
#2005-11-25| 683.36
#2005-11-28| 679.13
#2005-11-29| 676.72
#2005-11-30| 677.61
#2005-12-01| 689.62
#2005-12-02| 690.34
#2005-12-05| 684.61
#2005-12-06| 686.72
#2005-12-07| 684.18
#2005-12-08| 680.00
#2005-12-09| 684.58
#2005-12-12| 686.12
#2005-12-13| 684.38
#2005-12-14| 684.02
#2005-12-15| 682.82
#2005-12-16| 680.35
#2005-12-19| 671.05
#2005-12-20| 670.42
#2005-12-21| 672.32
#2005-12-22| 677.21
#2005-12-23| 678.50
#2005-12-26| .
#2005-12-27| 671.83
#2005-12-28| 672.37
#2005-12-29| 667.62
#2005-12-30| 663.47
#2006-01-02| .
#2006-01-03| 677.44
#2006-01-04| 685.63
#2006-01-05| 692.10
#2006-01-06| 704.37
#2006-01-09| 707.77
#2006-01-10| 709.20
#2006-01-11| 716.24
#2006-01-12| 711.16
#2006-01-13| 710.53
#2006-01-16| .
#2006-01-17| 703.60
#2006-01-18| 694.64
#2006-01-19| 702.01
#2006-01-20| 680.30
#2006-01-23| 680.65
#2006-01-24| 683.99
#2006-01-25| 683.85
#2006-01-26| 688.64
#2006-01-27| 694.64
#2006-01-30| 697.09
#2006-01-31| 694.16
#2006-02-01| 696.47
#2006-02-02| 685.89
#2006-02-03| 679.10
#2006-02-06| 677.04
#2006-02-07| 675.58
#2006-02-08| 687.21
#2006-02-09| 683.51
#2006-02-10| 685.55
#2006-02-13| 678.32
#2006-02-14| 685.56
#2006-02-15| 687.68
#2006-02-16| 696.09
#2006-02-17| 689.91
#2006-02-20| .
#2006-02-21| 681.63
#2006-02-22| 687.62
#2006-02-23| 684.23
#2006-02-24| 684.85
#2006-02-27| 691.58
#2006-02-28| 684.15
#2006-03-01| 699.48
#2006-03-02| 699.63
#2006-03-03| 696.40
#2006-03-06| 692.10
#2006-03-07| 686.52
#2006-03-08| 685.09
#2006-03-09| 678.38
#2006-03-10| 680.58
#2006-03-13| 681.93
#2006-03-14| 691.85
#2006-03-15| 697.20
#2006-03-16| 690.41
#2006-03-17| 693.38
#2006-03-20| 696.64
#2006-03-21| 691.94
#2006-03-22| 692.40
#2006-03-23| 690.83
#2006-03-24| 695.55
#2006-03-27| 696.54
#2006-03-28| 690.07
#2006-03-29| 702.68
#2006-03-30| 704.42
#2006-03-31| 701.80
#2006-04-03| 704.68
#2006-04-04| 706.78
#2006-04-05| 714.63
#2006-04-06| 716.08
#2006-04-07| 707.58
#2006-04-10| 704.84
#2006-04-11| 698.91
#2006-04-12| 699.50
#2006-04-13| 702.31
#2006-04-14| .
#2006-04-17| 695.31
#2006-04-18| 709.99
#2006-04-19| 711.22
#2006-04-20| 712.47
#2006-04-21| 705.80
#2006-04-24| 703.26
#2006-04-25| 703.81
#2006-04-26| 705.93
#2006-04-27| 710.72
#2006-04-28| 697.21
#2006-05-01| 692.44
#2006-05-02| 693.92
#2006-05-03| 693.21
#2006-05-04| 698.80
#2006-05-05| 703.61
#2006-05-08| 704.10
#2006-05-09| 700.52
#2006-05-10| 691.52
#2006-05-11| 673.80
#2006-05-12| 668.16
#2006-05-15| 666.51
#2006-05-16| 661.22
#2006-05-17| 653.77
#2006-05-18| 649.68
#2006-05-19| 653.56
#2006-05-22| 647.49
#2006-05-23| 641.94
#2006-05-24| 646.83
#2006-05-25| 653.14
#2006-05-26| 655.58
#2006-05-29| .
#2006-05-30| 641.96
#2006-05-31| 644.73
#2006-06-01| 656.99
#2006-06-02| 654.86
#2006-06-05| 641.29
#2006-06-06| 639.83
#2006-06-07| 631.84
#2006-06-08| 627.74
#2006-06-09| 624.58
#2006-06-12| 611.12
#2006-06-13| 609.07
#2006-06-14| 615.74
#2006-06-15| 633.99
#2006-06-16| 630.54
#2006-06-19| 628.05
#2006-06-20| 626.26
#2006-06-21| 637.85
#2006-06-22| 630.29
#2006-06-23| 627.93
#2006-06-26| 630.85
#2006-06-27| 621.01
#2006-06-28| 623.28
#2006-06-29| 640.91
#2006-06-30| 637.46
#2006-07-03| 644.75
#2006-07-04| .
#2006-07-05| 633.19
#2006-07-06| 634.16
#2006-07-07| 625.50
#2006-07-10| 616.47
#2006-07-11| 621.03
#2006-07-12| 607.34
#2006-07-13| 597.30
#2006-07-14| 594.59
#2006-07-17| 595.89
#2006-07-18| 598.06
#2006-07-19| 606.95
#2006-07-20| 598.18
#2006-07-21| 589.18
#2006-07-24| 600.66
#2006-07-25| 604.18
#2006-07-26| 604.64
#2006-07-27| 602.23
#2006-07-28| 615.06
#2006-07-31| 614.73
#2006-08-01| 604.17
#2006-08-02| 609.87
#2006-08-03| 614.25
#2006-08-04| 611.48
#2006-08-07| 609.12
#2006-08-08| 607.10
#2006-08-09| 611.68
#2006-08-10| 616.07
#2006-08-11| 610.38
#2006-08-14| 617.25
#2006-08-15| 634.13
#2006-08-16| 647.56
#2006-08-17| 649.69
#2006-08-18| 653.50
#2006-08-21| 647.21
#2006-08-22| 647.14
#2006-08-23| 643.76
#2006-08-24| 647.06
#2006-08-25| 648.69
#2006-08-28| 654.85
#2006-08-29| 660.00
#2006-08-30| 665.80
#2006-08-31| 663.75
#2006-09-01| 665.20
#2006-09-04| .
#2006-09-05| 668.93
#2006-09-06| 655.62
#2006-09-07| 651.25
#2006-09-08| 656.88
#2006-09-11| 662.87
#2006-09-12| 676.47
#2006-09-13| 677.94
#2006-09-14| 679.87
#2006-09-15| 681.78
#2006-09-18| 683.67
#2006-09-19| 679.03
#2006-09-20| 690.22
#2006-09-21| 682.33
#2006-09-22| 676.68
#2006-09-25| 688.06
#2006-09-26| 691.91
#2006-09-27| 690.00
#2006-09-28| 693.33
#2006-09-29| 690.31
#2006-10-02| 686.39
#2006-10-03| 686.81
#2006-10-04| 699.77
#2006-10-05| 700.87
#2006-10-06| 699.77
#2006-10-09| 702.66
#2006-10-10| 703.00
#2006-10-11| 703.75
#2006-10-12| 714.46
#2006-10-13| 720.69
#2006-10-16| 722.58
#2006-10-17| 715.44
#2006-10-18| 710.95
#2006-10-19| 710.41
#2006-10-20| 712.91
#2006-10-23| 717.44
#2006-10-24| 712.12
#2006-10-25| 717.06
#2006-10-26| 721.17
#2006-10-27| 709.34
#2006-10-30| 715.34
#2006-10-31| 717.38
#2006-11-01| 709.52
#2006-11-02| 709.43
#2006-11-03| 707.61
#2006-11-06| 717.54
#2006-11-07| 720.59
#2006-11-08| 722.16
#2006-11-09| 723.80
#2006-11-10| 726.83
#2006-11-13| 733.83
#2006-11-14| 743.51
#2006-11-15| 745.18
#2006-11-16| 749.37
#2006-11-17| 747.39
#2006-11-20| 750.21
#2006-11-21| 749.96
#2006-11-22| 756.47
#2006-11-23| .
#2006-11-24| 754.75
#2006-11-27| 735.79
#2006-11-28| 738.69
#2006-11-29| 742.65
#2006-11-30| 744.27
#2006-12-01| 737.17
#2006-12-04| 747.72
#2006-12-05| 748.69
#2006-12-06| 746.08
#2006-12-07| 738.49
#2006-12-08| 740.85
#2006-12-11| 742.55
#2006-12-12| 738.31
#2006-12-13| 738.58
#2006-12-14| 747.07
#2006-12-15| 747.55
#2006-12-18| 742.26
#2006-12-19| 739.88
#2006-12-20| 740.52
#2006-12-21| 735.41
#2006-12-22| 729.79
#2006-12-25| .
#2006-12-26| 734.08
#2006-12-27| 739.57
#2006-12-28| 737.88
#2006-12-29| 735.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 738.41
#2007-01-04| 751.06
#2007-01-05| 745.87
#2007-01-08| 748.84
#2007-01-09| 751.70
#2007-01-10| 757.69
#2007-01-11| 764.01
#2007-01-12| 768.09
#2007-01-15| .
#2007-01-16| 764.96
#2007-01-17| 755.81
#2007-01-18| 740.37
#2007-01-19| 741.18
#2007-01-22| 734.71
#2007-01-23| 733.70
#2007-01-24| 747.07
#2007-01-25| 738.97
#2007-01-26| 740.97
#2007-01-29| 741.80
#2007-01-30| 745.36
#2007-01-31| 748.99
#2007-02-01| 747.20
#2007-02-02| 749.53
#2007-02-05| 749.92
#2007-02-06| 748.16
#2007-02-07| 754.21
#2007-02-08| 755.17
#2007-02-09| 745.59
#2007-02-12| 742.11
#2007-02-13| 744.17
#2007-02-14| 754.09
#2007-02-15| 757.22
#2007-02-16| 756.02
#2007-02-19| .
#2007-02-20| 760.48
#2007-02-21| 759.39
#2007-02-22| 762.54
#2007-02-23| 760.31
#2007-02-26| 757.44
#2007-02-27| 727.31
#2007-02-28| 729.99
#2007-03-01| 727.67
#2007-03-02| 716.12
#2007-03-05| 711.86
#2007-03-06| 725.40
#2007-03-07| 721.93
#2007-03-08| 724.72
#2007-03-09| 724.81
#2007-03-12| 731.21
#2007-03-13| 716.94
#2007-03-14| 725.34
#2007-03-15| 725.44
#2007-03-16| 724.59
#2007-03-19| 729.86
#2007-03-20| 733.01
#2007-03-21| 747.42
#2007-03-22| 743.76
#2007-03-23| 742.81
#2007-03-26| 745.83
#2007-03-27| 741.01
#2007-03-28| 734.01
#2007-03-29| 732.70
#2007-03-30| 733.55
#2007-04-02| 733.68
#2007-04-03| 741.74
#2007-04-04| 746.16
#2007-04-05| 749.73
#2007-04-06| .
#2007-04-09| 749.03
#2007-04-10| 750.46
#2007-04-11| 744.21
#2007-04-12| 749.51
#2007-04-13| 751.07
#2007-04-16| 757.66
#2007-04-17| 759.03
#2007-04-18| 757.46
#2007-04-19| 757.31
#2007-04-20| 762.89
#2007-04-23| 760.57
#2007-04-24| 766.28
#2007-04-25| 774.12
#2007-04-26| 776.08
#2007-04-27| 777.65
#2007-04-30| 768.91
#2007-05-01| 771.42
#2007-05-02| 777.07
#2007-05-03| 781.06
#2007-05-04| 784.25
#2007-05-07| 784.83
#2007-05-08| 788.21
#2007-05-09| 789.76
#2007-05-10| 780.55
#2007-05-11| 790.85
#2007-05-14| 786.63
#2007-05-15| 780.23
#2007-05-16| 788.37
#2007-05-17| 785.64
#2007-05-18| 790.96
#2007-05-21| 795.20
#2007-05-22| 798.06
#2007-05-23| 791.34
#2007-05-24| 777.54
#2007-05-25| 785.54
#2007-05-28| .
#2007-05-29| 791.28
#2007-05-30| 797.19
#2007-05-31| 801.71
#2007-06-01| 803.53
#2007-06-04| 805.65
#2007-06-05| 804.73
#2007-06-06| 796.77
#2007-06-07| 783.33
#2007-06-08| 795.77
#2007-06-11| 793.93
#2007-06-12| 787.48
#2007-06-13| 797.56
#2007-06-14| 803.79
#2007-06-15| 811.59
#2007-06-18| 813.97
#2007-06-19| 813.94
#2007-06-20| 805.76
#2007-06-21| 815.33
#2007-06-22| 805.59
#2007-06-25| 802.62
#2007-06-26| 800.89
#2007-06-27| 811.05
#2007-06-28| 811.50
#2007-06-29| 810.81
#2007-07-02| 817.72
#2007-07-03| 824.17
#2007-07-04| .
#2007-07-05| 829.82
#2007-07-06| 832.41
#2007-07-09| 832.44
#2007-07-10| 825.86
#2007-07-11| 829.71
#2007-07-12| 848.41
#2007-07-13| 848.58
#2007-07-16| 848.92
#2007-07-17| 856.24
#2007-07-18| 850.05
#2007-07-19| 862.07
#2007-07-20| 852.79
#2007-07-23| 854.87
#2007-07-24| 840.37
#2007-07-25| 841.01
#2007-07-26| 829.19
#2007-07-27| 814.99
#2007-07-30| 821.03
#2007-07-31| 806.02
#2007-08-01| 813.35
#2007-08-02| 821.14
#2007-08-03| 800.45
#2007-08-06| 810.05
#2007-08-07| 809.17
#2007-08-08| 825.04
#2007-08-09| 805.39
#2007-08-10| 804.34
#2007-08-13| 807.94
#2007-08-14| 794.28
#2007-08-15| 779.83
#2007-08-16| 774.10
#2007-08-17| 791.08
#2007-08-20| 792.58
#2007-08-21| 795.72
#2007-08-22| 805.34
#2007-08-23| 805.43
#2007-08-24| 817.87
#2007-08-27| 812.73
#2007-08-28| 794.21
#2007-08-29| 816.54
#2007-08-30| 819.12
#2007-08-31| 829.94
#2007-09-03| .
#2007-09-04| 842.34
#2007-09-05| 834.45
#2007-09-06| 836.48
#2007-09-07| 819.99
#2007-09-10| 820.25
#2007-09-11| 832.32
#2007-09-12| 827.25
#2007-09-13| 827.55
#2007-09-14| 825.62
#2007-09-17| 821.68
#2007-09-18| 839.43
#2007-09-19| 842.74
#2007-09-20| 843.05
#2007-09-21| 849.61
#2007-09-24| 851.09
#2007-09-25| 859.90
#2007-09-26| 862.21
#2007-09-27| 864.55
#2007-09-28| 863.13
#2007-10-01| 874.86
#2007-10-02| 876.07
#2007-10-03| 867.62
#2007-10-04| 867.93
#2007-10-05| 881.59
#2007-10-08| 888.03
#2007-10-09| 892.79
#2007-10-10| 895.71
#2007-10-11| 882.98
#2007-10-12| 893.15
#2007-10-15| 886.52
#2007-10-16| 883.48
#2007-10-17| 896.39
#2007-10-18| 899.69
#2007-10-19| 876.21
#2007-10-22| 885.32
#2007-10-23| 899.97
#2007-10-24| 888.70
#2007-10-25| 883.11
#2007-10-26| 902.53
#2007-10-29| 907.79
#2007-10-30| 910.19
#2007-10-31| 926.29
#2007-11-01| 910.74
#2007-11-02| 918.71
#2007-11-05| 915.98
#2007-11-06| 925.40
#2007-11-07| 902.25
#2007-11-08| 868.90
#2007-11-09| 839.44
#2007-11-12| 824.57
#2007-11-13| 857.93
#2007-11-14| 846.55
#2007-11-15| 839.07
#2007-11-16| 848.90
#2007-11-19| 836.02
#2007-11-20| 838.20
#2007-11-21| 827.39
#2007-11-22| .
#2007-11-23| 837.93
#2007-11-26| 818.82
#2007-11-27| 830.36
#2007-11-28| 856.86
#2007-11-29| 860.69
#2007-11-30| 851.05
#2007-12-03| 840.84
#2007-12-04| 836.87
#2007-12-05| 858.09
#2007-12-06| 870.68
#2007-12-07| 870.01
#2007-12-10| 874.87
#2007-12-11| 856.95
#2007-12-12| 865.51
#2007-12-13| 866.51
#2007-12-14| 857.43
#2007-12-17| 838.04
#2007-12-18| 843.09
#2007-12-19| 845.84
#2007-12-20| 859.99
#2007-12-21| 875.52
#2007-12-24| 882.62
#2007-12-25| .
#2007-12-26| 884.99
#2007-12-27| 870.50
#2007-12-28| 870.69
#2007-12-31| 860.93
#2008-01-01| .
#2008-01-02| 843.60
#2008-01-03| 840.47
#2008-01-04| 802.40
#2008-01-07| 793.80
#2008-01-08| 771.68
#2008-01-09| 786.68
#2008-01-10| 789.59
#2008-01-11| 772.45
#2008-01-14| 793.02
#2008-01-15| 773.33
#2008-01-16| 758.13
#2008-01-17| 744.68
#2008-01-18| 746.50
#2008-01-21| .
#2008-01-22| 726.18
#2008-01-23| 724.47
#2008-01-24| 748.59
#2008-01-25| 735.73
#2008-01-28| 739.50
#2008-01-29| 740.45
#2008-01-30| 739.99
#2008-01-31| 748.36
#2008-02-01| 755.29
#2008-02-04| 744.28
#2008-02-05| 721.87
#2008-02-06| 710.26
#2008-02-07| 709.22
#2008-02-08| 719.31
#2008-02-11| 728.21
#2008-02-12| 726.68
#2008-02-13| 746.26
#2008-02-14| 731.06
#2008-02-15| 726.65
#2008-02-18| .
#2008-02-19| 719.45
#2008-02-20| 731.79
#2008-02-21| 726.50
#2008-02-22| 727.55
#2008-02-25| 733.41
#2008-02-26| 741.01
#2008-02-27| 747.30
#2008-02-28| 740.65
#2008-02-29| 722.19
#2008-03-03| 716.38
#2008-03-04| 719.39
#2008-03-05| 724.04
#2008-03-06| 709.61
#2008-03-07| 709.90
#2008-03-10| 701.11
#2008-03-11| 726.95
#2008-03-12| 723.47
#2008-03-13| 727.31
#2008-03-14| 711.30
#2008-03-17| 706.19
#2008-03-18| 735.36
#2008-03-19| 713.97
#2008-03-20| 725.87
#2008-03-21| .
#2008-03-24| 747.03
#2008-03-25| 750.75
#2008-03-26| 743.94
#2008-03-27| 725.57
#2008-03-28| 722.08
#2008-03-31| 726.12
#2008-04-01| 751.23
#2008-04-02| 748.66
#2008-04-03| 752.17
#2008-04-04| 752.84
#2008-04-07| 750.05
#2008-04-08| 743.85
#2008-04-09| 740.78
#2008-04-10| 752.64
#2008-04-11| 730.63
#2008-04-14| 726.65
#2008-04-15| 727.66
#2008-04-16| 749.76
#2008-04-17| 750.64
#2008-04-18| 775.42
#2008-04-21| 782.82
#2008-04-22| 771.46
#2008-04-23| 782.31
#2008-04-24| 792.13
#2008-04-25| 783.25
#2008-04-28| 781.00
#2008-04-29| 786.02
#2008-04-30| 779.07
#2008-05-01| 803.11
#2008-05-02| 803.05
#2008-05-05| 799.01
#2008-05-06| 806.89
#2008-05-07| 796.61
#2008-05-08| 801.64
#2008-05-09| 798.93
#2008-05-12| 810.42
#2008-05-13| 811.67
#2008-05-14| 815.30
#2008-05-15| 831.64
#2008-05-16| 832.19
#2008-05-19| 827.80
#2008-05-20| 815.81
#2008-05-21| 799.96
#2008-05-22| 803.52
#2008-05-23| 799.44
#2008-05-26| .
#2008-05-27| 814.07
#2008-05-28| 818.01
#2008-05-29| 823.77
#2008-05-30| 829.37
#2008-06-02| 817.21
#2008-06-03| 813.45
#2008-06-04| 820.78
#2008-06-05| 835.16
#2008-06-06| 812.28
#2008-06-09| 809.73
#2008-06-10| 807.17
#2008-06-11| 788.69
#2008-06-12| 793.21
#2008-06-13| 809.67
#2008-06-16| 815.79
#2008-06-17| 810.37
#2008-06-18| 800.64
#2008-06-19| 810.80
#2008-06-20| 790.50
#2008-06-23| 784.85
#2008-06-24| 780.44
#2008-06-25| 792.93
#2008-06-26| 762.00
#2008-06-27| 757.98
#2008-06-30| 750.03
#2008-07-01| 751.59
#2008-07-02| 737.73
#2008-07-03| 738.03
#2008-07-04| .
#2008-07-07| 741.90
#2008-07-08| 749.92
#2008-07-09| 726.40
#2008-07-10| 734.87
#2008-07-11| 727.66
#2008-07-14| 719.89
#2008-07-15| 721.51
#2008-07-16| 738.64
#2008-07-17| 748.70
#2008-07-18| 738.68
#2008-07-21| 735.23
#2008-07-22| 732.85
#2008-07-23| 743.34
#2008-07-24| 729.81
#2008-07-25| 740.94
#2008-07-28| 725.43
#2008-07-29| 740.78
#2008-07-30| 745.51
#2008-07-31| 742.51
#2008-08-01| 738.21
#2008-08-04| 734.56
#2008-08-05| 754.47
#2008-08-06| 765.91
#2008-08-07| 765.75
#2008-08-08| 782.97
#2008-08-11| 787.55
#2008-08-12| 786.44
#2008-08-13| 785.90
#2008-08-14| 791.73
#2008-08-15| 791.54
#2008-08-18| 780.59
#2008-08-19| 769.89
#2008-08-20| 773.61
#2008-08-21| 771.86
#2008-08-22| 782.93
#2008-08-25| 768.73
#2008-08-26| 765.51
#2008-08-27| 772.06
#2008-08-28| 778.72
#2008-08-29| 759.81
#2008-09-01| .
#2008-09-02| 748.96
#2008-09-03| 735.65
#2008-09-04| 711.59
#2008-09-05| 709.51
#2008-09-08| 712.47
#2008-09-09| 696.34
#2008-09-10| 702.48
#2008-09-11| 711.09
#2008-09-12| 710.66
#2008-09-15| 683.67
#2008-09-16| 688.35
#2008-09-17| 654.68
#2008-09-18| 680.49
#2008-09-19| 703.96
#2008-09-22| 678.54
#2008-09-23| 672.16
#2008-09-24| 675.47
#2008-09-25| 688.94
#2008-09-26| 684.48
#2008-09-29| 622.20
#2008-09-30| 655.26
#2008-10-01| 642.52
#2008-10-02| 614.19
#2008-10-03| 607.80
#2008-10-06| 584.63
#2008-10-07| 547.99
#2008-10-08| 543.54
#2008-10-09| 525.18
#2008-10-10| 520.49
#2008-10-13| 581.54
#2008-10-14| 560.15
#2008-10-15| 517.40
#2008-10-16| 543.68
#2008-10-17| 542.67
#2008-10-20| 559.41
#2008-10-21| 529.35
#2008-10-22| 507.71
#2008-10-23| 503.24
#2008-10-24| 491.07
#2008-10-27| 478.98
#2008-10-28| 528.93
#2008-10-29| 522.80
#2008-10-30| 537.49
#2008-10-31| 540.99
#2008-11-03| 539.36
#2008-11-04| 556.60
#2008-11-05| 526.88
#2008-11-06| 498.19
#2008-11-07| 510.38
#2008-11-10| 499.89
#2008-11-11| 489.56
#2008-11-12| 464.48
#2008-11-13| 491.37
#2008-11-14| 466.85
#2008-11-17| 454.38
#2008-11-18| 462.80
#2008-11-19| 435.13
#2008-11-20| 414.12
#2008-11-21| 437.18
#2008-11-24| 463.57
#2008-11-25| 456.16
#2008-11-26| 476.67
#2008-11-27| .
#2008-11-28| 475.58
#2008-12-01| 439.16
#2008-12-02| 453.33
#2008-12-03| 465.83
#2008-12-04| 446.66
#2008-12-05| 464.55
#2008-12-08| 488.28
#2008-12-09| 485.89
#2008-12-10| 490.37
#2008-12-11| 473.83
#2008-12-12| 485.93
#2008-12-15| 477.00
#2008-12-16| 500.40
#2008-12-17| 493.49
#2008-12-18| 481.14
#2008-12-19| 486.64
#2008-12-22| 475.66
#2008-12-23| 471.45
#2008-12-24| 472.23
#2008-12-25| .
#2008-12-26| 473.51
#2008-12-29| 470.04
#2008-12-30| 481.28
#2008-12-31| 486.54
#2009-01-01| .
#2009-01-02| 506.48
#2009-01-05| 507.49
#2009-01-06| 523.11
#2009-01-07| 504.68
#2009-01-08| 508.71
#2009-01-09| 496.53
#2009-01-12| 488.84
#2009-01-13| 487.98
#2009-01-14| 471.02
#2009-01-15| 476.27
#2009-01-16| 482.18
#2009-01-19| .
#2009-01-20| 456.11
#2009-01-21| 480.67
#2009-01-22| 470.29
#2009-01-23| 478.27
#2009-01-26| 483.34
#2009-01-27| 489.50
#2009-01-28| 506.37
#2009-01-29| 489.89
#2009-01-30| 476.13
#2009-02-02| 483.18
#2009-02-03| 490.53
#2009-02-04| 492.94
#2009-02-05| 502.89
#2009-02-06| 520.42
#2009-02-09| 521.75
#2009-02-10| 499.75
#2009-02-11| 499.82
#2009-02-12| 503.63
#2009-02-13| 503.11
#2009-02-16| .
#2009-02-17| 480.11
#2009-02-18| 480.68
#2009-02-19| 465.89
#2009-02-20| 465.46
#2009-02-23| 445.18
#2009-02-24| 461.21
#2009-02-25| 460.84
#2009-02-26| 455.41
#2009-02-27| 454.64
#2009-03-02| 439.31
#2009-03-03| 440.03
#2009-03-04| 452.28
#2009-03-05| 436.47
#2009-03-06| 432.61
#2009-03-09| 421.97
#2009-03-10| 452.77
#2009-03-11| 463.61
#2009-03-12| 476.62
#2009-03-13| 476.07
#2009-03-16| 467.44
#2009-03-17| 485.69
#2009-03-18| 493.50
#2009-03-19| 495.74
#2009-03-20| 486.19
#2009-03-23| 517.64
#2009-03-24| 508.65
#2009-03-25| 509.45
#2009-03-26| 530.21
#2009-03-27| 516.17
#2009-03-30| 501.33
#2009-03-31| 510.67
#2009-04-01| 523.02
#2009-04-02| 540.12
#2009-04-03| 549.30
#2009-04-06| 544.18
#2009-04-07| 529.08
#2009-04-08| 539.29
#2009-04-09| 557.30
#2009-04-10| .
#2009-04-13| 553.82
#2009-04-14| 548.79
#2009-04-15| 545.77
#2009-04-16| 564.16
#2009-04-17| 563.55
#2009-04-20| 544.67
#2009-04-21| 554.88
#2009-04-22| 556.76
#2009-04-23| 557.44
#2009-04-24| 571.34
#2009-04-27| 567.51
#2009-04-28| 563.89
#2009-04-29| 575.04
#2009-04-30| 578.10
#2009-05-01| 581.65
#2009-05-04| 592.83
#2009-05-05| 591.14
#2009-05-06| 591.28
#2009-05-07| 571.82
#2009-05-08| 571.08
#2009-05-11| 571.62
#2009-05-12| 566.80
#2009-05-13| 553.08
#2009-05-14| 561.21
#2009-05-15| 561.30
#2009-05-18| 576.47
#2009-05-19| 581.50
#2009-05-20| 577.35
#2009-05-21| 567.85
#2009-05-22| 565.60
#2009-05-25| .
#2009-05-26| 584.95
#2009-05-27| 582.12
#2009-05-28| 589.84
#2009-05-29| 595.83
#2009-06-01| 616.43
#2009-06-02| 613.91
#2009-06-03| 609.94
#2009-06-04| 619.24
#2009-06-05| 621.77
#2009-06-08| 619.46
#2009-06-09| 626.83
#2009-06-10| 626.24
#2009-06-11| 629.55
#2009-06-12| 628.31
#2009-06-15| 617.75
#2009-06-16| 611.08
#2009-06-17| 614.63
#2009-06-18| 612.36
#2009-06-19| 619.23
#2009-06-22| 600.75
#2009-06-23| 600.01
#2009-06-24| 609.19
#2009-06-25| 620.54
#2009-06-26| 620.79
#2009-06-29| 624.57
#2009-06-30| 621.06
#2009-07-01| 625.74
#2009-07-02| 611.06
#2009-07-03| .
#2009-07-06| 607.50
#2009-07-07| 592.90
#2009-07-08| 592.81
#2009-07-09| 596.39
#2009-07-10| 599.01
#2009-07-13| 611.38
#2009-07-14| 613.23
#2009-07-15| 639.33
#2009-07-16| 649.73
#2009-07-17| 655.92
#2009-07-20| 662.57
#2009-07-21| 665.81
#2009-07-22| 669.29
#2009-07-23| 681.97
#2009-07-24| 677.37
#2009-07-27| 675.59
#2009-07-28| 677.58
#2009-07-29| 675.37
#2009-07-30| 679.02
#2009-07-31| 677.20
#2009-08-03| 686.55
#2009-08-04| 686.31
#2009-08-05| 680.85
#2009-08-06| 674.77
#2009-08-07| 680.54
#2009-08-10| 676.57
#2009-08-11| 669.66
#2009-08-12| 680.67
#2009-08-13| 687.21
#2009-08-14| 680.70
#2009-08-17| 662.40
#2009-08-18| 673.45
#2009-08-19| 676.40
#2009-08-20| 683.50
#2009-08-21| 694.05
#2009-08-24| 692.94
#2009-08-25| 693.68
#2009-08-26| 693.93
#2009-08-27| 696.03
#2009-08-28| 698.72
#2009-08-31| 692.04
#2009-09-01| 678.98
#2009-09-02| 678.86
#2009-09-03| 683.45
#2009-09-04| 695.65
#2009-09-07| .
#2009-09-08| 702.14
#2009-09-09| 707.61
#2009-09-10| 717.17
#2009-09-11| 715.98
#2009-09-14| 716.78
#2009-09-15| 721.12
#2009-09-16| 728.16
#2009-09-17| 726.09
#2009-09-18| 727.66
#2009-09-21| 728.92
#2009-09-22| 731.66
#2009-09-23| 729.79
#2009-09-24| 724.30
#2009-09-25| 717.23
#2009-09-28| 728.93
#2009-09-29| 724.23
#2009-09-30| 725.29
#2009-10-01| 704.62
#2009-10-02| 701.68
#2009-10-05| 708.70
#2009-10-06| 722.34
#2009-10-07| 724.86
#2009-10-08| 727.35
#2009-10-09| 736.73
#2009-10-12| 738.83
#2009-10-13| 738.67
#2009-10-14| 749.35
#2009-10-15| 748.79
#2009-10-16| 740.63
#2009-10-19| 747.68
#2009-10-20| 746.92
#2009-10-21| 743.95
#2009-10-22| 749.13
#2009-10-23| 745.65
#2009-10-26| 743.21
#2009-10-27| 734.55
#2009-10-28| 719.91
#2009-10-29| 734.14
#2009-10-30| 715.82
#2009-11-02| 717.27
#2009-11-03| 716.99
#2009-11-04| 721.17
#2009-11-05| 736.86
#2009-11-06| 737.95
#2009-11-09| 754.50
#2009-11-10| 754.27
#2009-11-11| 759.65
#2009-11-12| 755.26
#2009-11-13| 762.59
#2009-11-16| 771.25
#2009-11-17| 775.10
#2009-11-18| 770.71
#2009-11-19| 757.01
#2009-11-20| 752.56
#2009-11-23| 764.38
#2009-11-24| 760.69
#2009-11-25| 761.84
#2009-11-26| .
#2009-11-27| 749.19
#2009-11-30| 750.33
#2009-12-01| 762.11
#2009-12-02| 762.54
#2009-12-03| 761.20
#2009-12-04| 768.96
#2009-12-07| 765.86
#2009-12-08| 760.55
#2009-12-09| 767.38
#2009-12-10| 770.24
#2009-12-11| 767.81
#2009-12-14| 774.83
#2009-12-15| 771.41
#2009-12-16| 775.21
#2009-12-17| 765.78
#2009-12-18| 779.25
#2009-12-21| 788.12
#2009-12-22| 792.66
#2009-12-23| 797.58
#2009-12-24| 805.65
#2009-12-25| .
#2009-12-28| 807.08
#2009-12-29| 805.96
#2009-12-30| 809.43
#2009-12-31| 800.85
#2010-01-01| .
#2010-01-04| 813.86
#2010-01-05| 813.97
#2010-01-06| 807.67
#2010-01-07| 804.17
#2010-01-08| 810.62
#2010-01-11| 807.18
#2010-01-12| 796.74
#2010-01-13| 804.65
#2010-01-14| 810.73
#2010-01-15| 799.80
#2010-01-18| .
#2010-01-19| 811.90
#2010-01-20| 800.55
#2010-01-21| 792.47
#2010-01-22| 762.01
#2010-01-25| 767.47
#2010-01-26| 767.08
#2010-01-27| 771.88
#2010-01-28| 749.86
#2010-01-29| 733.31
#2010-02-01| 744.65
#2010-02-02| 751.05
#2010-02-03| 754.47
#2010-02-04| 732.66
#2010-02-05| 740.90
#2010-02-08| 737.09
#2010-02-09| 745.18
#2010-02-10| 743.69
#2010-02-11| 753.58
#2010-02-12| 755.89
#2010-02-15| .
#2010-02-16| 767.81
#2010-02-17| 770.77
#2010-02-18| 777.66
#2010-02-19| 776.60
#2010-02-22| 774.55
#2010-02-23| 763.35
#2010-02-24| 771.55
#2010-02-25| 769.79
#2010-02-26| 770.24
#2010-03-01| 781.82
#2010-03-02| 781.43
#2010-03-03| 781.50
#2010-03-04| 785.07
#2010-03-05| 795.10
#2010-03-08| 797.62
#2010-03-09| 800.35
#2010-03-10| 806.64
#2010-03-11| 809.70
#2010-03-12| 809.66
#2010-03-15| 806.86
#2010-03-16| 813.28
#2010-03-17| 816.72
#2010-03-18| 817.89
#2010-03-19| 810.57
#2010-03-22| 817.43
#2010-03-23| 826.03
#2010-03-24| 820.48
#2010-03-25| 821.51
#2010-03-26| 819.99
#2010-03-29| 820.66
#2010-03-30| 824.38
#2010-03-31| 819.16
#2010-04-01| 818.72
#2010-04-02| .
#2010-04-05| 829.00
#2010-04-06| 829.84
#2010-04-07| 828.63
#2010-04-08| 828.26
#2010-04-09| 835.30
#2010-04-12| 838.23
#2010-04-13| 841.42
#2010-04-14| 856.93
#2010-04-15| 860.94
#2010-04-16| 848.96
#2010-04-19| 849.34
#2010-04-20| 854.01
#2010-04-21| 857.19
#2010-04-22| 860.20
#2010-04-23| 863.52
#2010-04-26| 862.94
#2010-04-27| 845.61
#2010-04-28| 846.56
#2010-04-29| 855.29
#2010-04-30| 835.60
#2010-05-03| 847.80
#2010-05-04| 822.07
#2010-05-05| 817.58
#2010-05-06| 790.71
#2010-05-07| 771.88
#2010-05-10| 810.14
#2010-05-11| 808.12
#2010-05-12| 827.69
#2010-05-13| 816.56
#2010-05-14| 801.83
#2010-05-17| 804.18
#2010-05-18| 792.39
#2010-05-19| 786.56
#2010-05-20| 757.72
#2010-05-21| 764.66
#2010-05-24| 760.42
#2010-05-25| 758.85
#2010-05-26| 752.39
#2010-05-27| 780.35
#2010-05-28| 773.10
#2010-05-31| .
#2010-06-01| 764.42
#2010-06-02| 782.57
#2010-06-03| 791.85
#2010-06-04| 765.08
#2010-06-07| 748.89
#2010-06-08| 748.86
#2010-06-09| 742.51
#2010-06-10| 761.44
#2010-06-11| 771.18
#2010-06-14| 770.14
#2010-06-15| 792.80
#2010-06-16| 794.57
#2010-06-17| 797.89
#2010-06-18| 798.56
#2010-06-21| 790.73
#2010-06-22| 783.41
#2010-06-23| 780.23
#2010-06-24| 766.12
#2010-06-25| 762.99
#2010-06-28| 765.22
#2010-06-29| 735.73
#2010-06-30| 724.47
#2010-07-01| 721.57
#2010-07-02| 719.22
#2010-07-05| .
#2010-07-06| 724.40
#2010-07-07| 751.37
#2010-07-08| 755.42
#2010-07-09| 760.21
#2010-07-12| 765.28
#2010-07-13| 777.37
#2010-07-14| 783.72
#2010-07-15| 784.10
#2010-07-16| 761.20
#2010-07-19| 769.50
#2010-07-20| 775.25
#2010-07-21| 764.01
#2010-07-22| 784.65
#2010-07-23| 790.63
#2010-07-26| 796.27
#2010-07-27| 796.00
#2010-07-28| 787.78
#2010-07-29| 781.18
#2010-07-30| 778.18
#2010-08-02| 794.39
#2010-08-03| 790.83
#2010-08-04| 795.89
#2010-08-05| 792.04
#2010-08-06| 789.54
#2010-08-09| 793.02
#2010-08-10| 782.43
#2010-08-11| 761.76
#2010-08-12| 747.92
#2010-08-13| 743.53
#2010-08-16| 746.06
#2010-08-17| 754.89
#2010-08-18| 758.71
#2010-08-19| 749.20
#2010-08-20| 749.89
#2010-08-23| 742.47
#2010-08-24| 730.33
#2010-08-25| 734.83
#2010-08-26| 726.95
#2010-08-27| 736.53
#2010-08-30| 727.37
#2010-08-31| 722.23
#2010-09-01| 741.89
#2010-09-02| 748.84
#2010-09-03| 761.74
#2010-09-06| .
#2010-09-07| 755.41
#2010-09-08| 759.11
#2010-09-09| 760.54
#2010-09-10| 759.82
#2010-09-13| 777.28
#2010-09-14| 780.92
#2010-09-15| 784.82
#2010-09-16| 789.84
#2010-09-17| 793.23
#2010-09-20| 804.71
#2010-09-21| 803.93
#2010-09-22| 799.04
#2010-09-23| 798.89
#2010-09-24| 816.87
#2010-09-27| 815.39
#2010-09-28| 816.96
#2010-09-29| 817.97
#2010-09-30| 813.36
#2010-10-01| 813.22
#2010-10-04| 804.24
#2010-10-05| 822.06
#2010-10-06| 814.65
#2010-10-07| 816.79
#2010-10-08| 823.07
#2010-10-11| 823.47
#2010-10-12| 830.30
#2010-10-13| 838.02
#2010-10-14| 838.19
#2010-10-15| 853.52
#2010-10-18| 856.93
#2010-10-19| 840.91
#2010-10-20| 847.65
#2010-10-21| 847.35
#2010-10-22| 853.61
#2010-10-25| 857.50
#2010-10-26| 859.02
#2010-10-27| 864.35
#2010-10-28| 865.39
#2010-10-29| 866.29
#2010-11-01| 868.39
#2010-11-02| 876.13
#2010-11-03| 880.95
#2010-11-04| 894.82
#2010-11-05| 894.69
#2010-11-08| 896.16
#2010-11-09| 892.87
#2010-11-10| 895.54
#2010-11-11| 880.74
#2010-11-12| 869.27
#2010-11-15| 864.91
#2010-11-16| 850.07
#2010-11-17| 849.88
#2010-11-18| 865.43
#2010-11-19| 868.48
#2010-11-22| 875.11
#2010-11-23| 862.95
#2010-11-24| 878.48
#2010-11-25| .
#2010-11-26| 874.53
#2010-11-29| 869.97
#2010-11-30| 859.62
#2010-12-01| 878.59
#2010-12-02| 889.41
#2010-12-03| 892.89
#2010-12-06| 894.11
#2010-12-07| 894.34
#2010-12-08| 900.95
#2010-12-09| 901.09
#2010-12-10| 905.97
#2010-12-13| 901.98
#2010-12-14| 901.11
#2010-12-15| 896.95
#2010-12-16| 903.02
#2010-12-17| 905.84
#2010-12-20| 905.41
#2010-12-21| 911.87
#2010-12-22| 911.29
#2010-12-23| 909.84
#2010-12-24| .
#2010-12-27| 911.29
#2010-12-28| 910.78
#2010-12-29| 911.76
#2010-12-30| 910.50
#2010-12-31| 908.40
#2011-01-03| 919.26
#2011-01-04| 920.27
#2011-01-05| 926.76
#2011-01-06| 934.50
#2011-01-07| 932.53
#2011-01-10| 935.55
#2011-01-11| 937.50
#2011-01-12| 945.74
#2011-01-13| 945.39
#2011-01-14| 954.31
#2011-01-17| .
#2011-01-18| 956.37
#2011-01-19| 947.87
#2011-01-20| 937.70
#2011-01-21| 931.61
#2011-01-24| 944.93
#2011-01-25| 947.02
#2011-01-26| 953.43
#2011-01-27| 959.58
#2011-01-28| 938.22
#2011-01-31| 943.94
#2011-02-01| 961.16
#2011-02-02| 963.57
#2011-02-03| 964.68
#2011-02-04| 973.17
#2011-02-07| 979.09
#2011-02-08| 983.18
#2011-02-09| 981.16
#2011-02-10| 976.64
#2011-02-11| 980.76
#2011-02-14| 983.45
#2011-02-15| 977.98
#2011-02-16| 985.71
#2011-02-17| 987.57
#2011-02-18| 986.59
#2011-02-21| .
#2011-02-22| 959.86
#2011-02-23| 945.38
#2011-02-24| 950.37
#2011-02-25| 964.32
#2011-02-28| 965.08
#2011-03-01| 948.39
#2011-03-02| 953.35
#2011-03-03| 970.74
#2011-03-04| 964.49
#2011-03-07| 949.85
#2011-03-08| 955.70
#2011-03-09| 948.70
#2011-03-10| 928.84
#2011-03-11| 934.70
#2011-03-14| 930.51
#2011-03-15| 916.85
#2011-03-16| 893.92
#2011-03-17| 901.43
#2011-03-18| 902.60
#2011-03-21| 919.80
#2011-03-22| 917.57
#2011-03-23| 923.08
#2011-03-24| 938.21
#2011-03-25| 939.68
#2011-03-28| 934.97
#2011-03-29| 941.91
#2011-03-30| 944.46
#2011-03-31| 943.05
#2011-04-01| 941.34
#2011-04-04| 935.76
#2011-04-05| 935.69
#2011-04-06| 941.50
#2011-04-07| 940.98
#2011-04-08| 935.62
#2011-04-11| 932.56
#2011-04-12| 923.51
#2011-04-13| 930.81
#2011-04-14| 928.55
#2011-04-15| 925.19
#2011-04-18| 917.62
#2011-04-19| 920.94
#2011-04-20| 943.80
#2011-04-21| 952.48
#2011-04-22| .
#2011-04-25| 954.51
#2011-04-26| 961.27
#2011-04-27| 965.59
#2011-04-28| 965.78
#2011-04-29| 966.92
#2011-05-02| 960.87
#2011-05-03| 956.16
#2011-05-04| 954.18
#2011-05-05| 950.39
#2011-05-06| 954.26
#2011-05-09| 956.68
#2011-05-10| 965.25
#2011-05-11| 957.37
#2011-05-12| 963.04
#2011-05-13| 951.06
#2011-05-16| 935.33
#2011-05-17| 933.30
#2011-05-18| 942.89
#2011-05-19| 943.89
#2011-05-20| 938.11
#2011-05-23| 923.39
#2011-05-24| 919.00
#2011-05-25| 924.51
#2011-05-26| 930.33
#2011-05-27| 935.36
#2011-05-30| .
#2011-05-31| 949.38
#2011-06-01| 927.93
#2011-06-02| 928.68
#2011-06-03| 915.24
#2011-06-06| 908.25
#2011-06-07| 905.11
#2011-06-08| 896.28
#2011-06-09| 897.54
#2011-06-10| 884.38
#2011-06-13| 882.66
#2011-06-14| 895.44
#2011-06-15| 878.99
#2011-06-16| 875.39
#2011-06-17| 870.78
#2011-06-20| 873.65
#2011-06-21| 892.65
#2011-06-22| 886.21
#2011-06-23| 895.41
#2011-06-24| 879.91
#2011-06-27| 892.21
#2011-06-28| 904.13
#2011-06-29| 906.02
#2011-06-30| 919.69
#2011-07-01| 934.01
#2011-07-04| .
#2011-07-05| 936.53
#2011-07-06| 940.74
#2011-07-07| 953.87
#2011-07-08| 949.19
#2011-07-11| 931.86
#2011-07-12| 921.81
#2011-07-13| 924.45
#2011-07-14| 914.71
#2011-07-15| 928.24
#2011-07-18| 923.85
#2011-07-19| 949.69
#2011-07-20| 944.78
#2011-07-21| 948.63
#2011-07-22| 961.34
#2011-07-25| 958.01
#2011-07-26| 961.37
#2011-07-27| 931.42
#2011-07-28| 932.43
#2011-07-29| 925.15
#2011-08-01| 923.29
#2011-08-02| 901.96
#2011-08-03| 912.15
#2011-08-04| 869.62
#2011-08-05| 861.85
#2011-08-08| 811.24
#2011-08-09| 848.13
#2011-08-10| 814.80
#2011-08-11| 851.57
#2011-08-12| 856.52
#2011-08-15| 872.49
#2011-08-16| 862.36
#2011-08-17| 855.22
#2011-08-18| 809.25
#2011-08-19| 787.62
#2011-08-22| 792.53
#2011-08-23| 824.61
#2011-08-24| 830.41
#2011-08-25| 816.24
#2011-08-26| 836.13
#2011-08-29| 861.88
#2011-08-30| 863.85
#2011-08-31| 864.09
#2011-09-01| 853.22
#2011-09-02| 832.00
#2011-09-05| .
#2011-09-06| 828.07
#2011-09-07| 851.97
#2011-09-08| 847.27
#2011-09-09| 828.92
#2011-09-12| 840.01
#2011-09-13| 851.49
#2011-09-14| 866.18
#2011-09-15| 880.03
#2011-09-16| 886.16
#2011-09-19| 884.77
#2011-09-20| 879.03
#2011-09-21| 868.08
#2011-09-22| 840.18
#2011-09-23| 849.83
#2011-09-26| 860.81
#2011-09-27| 871.91
#2011-09-28| 857.64
#2011-09-29| 854.45
#2011-09-30| 830.57
#2011-10-03| 809.39
#2011-10-04| 829.68
#2011-10-05| 850.83
#2011-10-06| 865.81
#2011-10-07| 860.28
#2011-10-10| 889.01
#2011-10-11| 894.64
#2011-10-12| 899.73
#2011-10-13| 909.30
#2011-10-14| 927.70
#2011-10-17| 909.41
#2011-10-18| 919.65
#2011-10-19| 899.47
#2011-10-20| 894.50
#2011-10-21| 905.79
#2011-10-24| 925.82
#2011-10-25| 910.28
#2011-10-26| 914.74
#2011-10-27| 943.98
#2011-10-28| 945.73
#2011-10-31| 928.03
#2011-11-01| 901.56
#2011-11-02| 911.16
#2011-11-03| 934.93
#2011-11-04| 931.33
#2011-11-07| 936.01
#2011-11-08| 947.48
#2011-11-09| 910.80
#2011-11-10| 912.32
#2011-11-11| 931.86
#2011-11-14| 926.56
#2011-11-15| 940.05
#2011-11-16| 926.48
#2011-11-17| 904.95
#2011-11-18| 898.21
#2011-11-21| 879.90
#2011-11-22| 877.49
#2011-11-23| 855.19
#2011-11-24| .
#2011-11-25| 849.10
#2011-11-28| 879.18
#2011-11-29| 873.35
#2011-11-30| 909.44
#2011-12-01| 913.53
#2011-12-02| 911.81
#2011-12-05| 924.84
#2011-12-06| 924.06
#2011-12-07| 923.85
#2011-12-08| 908.92
#2011-12-09| 924.14
#2011-12-12| 910.15
#2011-12-13| 900.31
#2011-12-14| 883.99
#2011-12-15| 881.01
#2011-12-16| 883.11
#2011-12-19| 872.04
#2011-12-20| 899.32
#2011-12-21| 879.96
#2011-12-22| 890.06
#2011-12-23| 898.75
#2011-12-26| .
#2011-12-27| 900.11
#2011-12-28| 889.60
#2011-12-29| 897.54
#2011-12-30| 893.99
#2012-01-02| .
#2012-01-03| 908.79
#2012-01-04| 911.63
#2012-01-05| 917.84
#2012-01-06| 920.14
#2012-01-09| 919.60
#2012-01-10| 923.67
#2012-01-11| 926.34
#2012-01-12| 929.83
#2012-01-13| 923.39
#2012-01-16| .
#2012-01-17| 928.88
#2012-01-18| 945.42
#2012-01-19| 952.89
#2012-01-20| 958.13
#2012-01-23| 960.62
#2012-01-24| 962.19
#2012-01-25| 972.17
#2012-01-26| 966.53
#2012-01-27| 968.11
#2012-01-30| 971.09
#2012-01-31| 972.00
#2012-02-01| 982.96
#2012-02-02| 984.82
#2012-02-03| 999.51
#2012-02-06| 998.93
#2012-02-07| 1002.53
#2012-02-08| 1010.62
#2012-02-09| 1019.19
#2012-02-10| 1010.36
#2012-02-13| 1017.25
#2012-02-14| 1019.99
#2012-02-15| 1013.56
#2012-02-16| 1031.45
#2012-02-17| 1028.93
#2012-02-20| .
#2012-02-21| 1031.94
#2012-02-22| 1026.41
#2012-02-23| 1031.88
#2012-02-24| 1036.64
#2012-02-27| 1037.62
#2012-02-28| 1045.58
#2012-02-29| 1039.98
#2012-03-01| 1046.84
#2012-03-02| 1044.29
#2012-03-05| 1032.70
#2012-03-06| 1021.21
#2012-03-07| 1029.31
#2012-03-08| 1040.90
#2012-03-09| 1045.81
#2012-03-12| 1046.53
#2012-03-13| 1068.57
#2012-03-14| 1073.92
#2012-03-15| 1078.20
#2012-03-16| 1077.06
#2012-03-19| 1085.27
#2012-03-20| 1084.15
#2012-03-21| 1083.42
#2012-03-22| 1078.82
#2012-03-23| 1079.03
#2012-03-26| 1097.36
#2012-03-27| 1098.42
#2012-03-28| 1095.18
#2012-03-29| 1093.34
#2012-03-30| 1090.48
#2012-04-02| 1101.86
#2012-04-03| 1099.41
#2012-04-04| 1083.20
#2012-04-05| 1087.04
#2012-04-06| .
#2012-04-09| 1078.66
#2012-04-10| 1062.71
#2012-04-11| 1067.93
#2012-04-12| 1082.49
#2012-04-13| 1064.10
#2012-04-16| 1052.97
#2012-04-17| 1077.96
#2012-04-18| 1069.80
#2012-04-19| 1053.95
#2012-04-20| 1047.55
#2012-04-23| 1038.79
#2012-04-24| 1031.96
#2012-04-25| 1064.67
#2012-04-26| 1071.88
#2012-04-27| 1072.08
#2012-04-30| 1062.79
#2012-05-01| 1065.86
#2012-05-02| 1067.57
#2012-05-03| 1056.71
#2012-05-04| 1032.24
#2012-05-07| 1028.26
#2012-05-08| 1023.03
#2012-05-09| 1022.76
#2012-05-10| 1013.46
#2012-05-11| 1013.52
#2012-05-14| 1003.71
#2012-05-15| 999.67
#2012-05-16| 989.80
#2012-05-17| 972.98
#2012-05-18| 960.58
#2012-05-21| 987.60
#2012-05-22| 984.63
#2012-05-23| 985.92
#2012-05-24| 975.96
#2012-05-25| 974.81
#2012-05-28| .
#2012-05-29| 988.85
#2012-05-30| 981.91
#2012-05-31| 977.45
#2012-06-01| 949.79
#2012-06-04| 952.62
#2012-06-05| 960.44
#2012-06-06| 985.01
#2012-06-07| 980.01
#2012-06-08| 989.93
#2012-06-11| 971.01
#2012-06-12| 983.29
#2012-06-13| 976.67
#2012-06-14| 978.13
#2012-06-15| 992.80
#2012-06-18| 998.14
#2012-06-19| 1008.24
#2012-06-20| 1010.58
#2012-06-21| 983.13
#2012-06-22| 994.07
#2012-06-25| 971.89
#2012-06-26| 974.07
#2012-06-27| 981.69
#2012-06-28| 971.90
#2012-06-29| 1004.99
#2012-07-02| 1007.27
#2012-07-03| 1017.18
#2012-07-04| .
#2012-07-05| 1018.63
#2012-07-06| 998.08
#2012-07-09| 994.92
#2012-07-10| 983.58
#2012-07-11| 977.75
#2012-07-12| 965.63
#2012-07-13| 979.54
#2012-07-16| 975.69
#2012-07-17| 976.90
#2012-07-18| 996.38
#2012-07-19| 1010.36
#2012-07-20| 994.90
#2012-07-23| 983.64
#2012-07-24| 973.78
#2012-07-25| 968.00
#2012-07-26| 980.98
#2012-07-27| 1002.42
#2012-07-30| 1001.01
#2012-07-31| 1005.07
#2012-08-01| 1001.07
#2012-08-02| 996.69
#2012-08-03| 1018.67
#2012-08-06| 1027.36
#2012-08-07| 1037.24
#2012-08-08| 1037.67
#2012-08-09| 1043.58
#2012-08-10| 1045.76
#2012-08-13| 1047.12
#2012-08-14| 1042.69
#2012-08-15| 1045.64
#2012-08-16| 1062.50
#2012-08-17| 1069.27
#2012-08-20| 1071.91
#2012-08-21| 1065.91
#2012-08-22| 1067.44
#2012-08-23| 1057.81
#2012-08-24| 1062.04
#2012-08-27| 1064.70
#2012-08-28| 1064.14
#2012-08-29| 1065.59
#2012-08-30| 1051.04
#2012-08-31| 1059.21
#2012-09-03| .
#2012-09-04| 1060.31
#2012-09-05| 1059.33
#2012-09-06| 1084.42
#2012-09-07| 1082.75
#2012-09-10| 1068.54
#2012-09-11| 1070.12
#2012-09-12| 1075.15
#2012-09-13| 1089.78
#2012-09-14| 1100.38
#2012-09-17| 1099.70
#2012-09-18| 1099.55
#2012-09-19| 1098.65
#2012-09-20| 1094.65
#2012-09-21| 1095.00
#2012-09-24| 1085.34
#2012-09-25| 1067.25
#2012-09-26| 1058.53
#2012-09-27| 1075.39
#2012-09-28| 1066.55
#2012-10-01| 1063.69
#2012-10-02| 1065.35
#2012-10-03| 1068.66
#2012-10-04| 1069.40
#2012-10-05| 1061.89
#2012-10-08| 1050.82
#2012-10-09| 1036.23
#2012-10-10| 1031.31
#2012-10-11| 1027.61
#2012-10-12| 1029.03
#2012-10-15| 1036.36
#2012-10-16| 1052.60
#2012-10-17| 1043.05
#2012-10-18| 1025.19
#2012-10-19| 1000.89
#2012-10-22| 1009.97
#2012-10-23| 999.98
#2012-10-24| 995.03
#2012-10-25| 993.49
#2012-10-26| 994.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 991.79
#2012-11-01| 1009.71
#2012-11-02| 994.27
#2012-11-05| 1001.57
#2012-11-06| 1007.44
#2012-11-07| 979.49
#2012-11-08| 965.20
#2012-11-09| 970.28
#2012-11-12| 965.93
#2012-11-13| 958.53
#2012-11-14| 949.81
#2012-11-15| 945.20
#2012-11-16| 947.37
#2012-11-19| 973.66
#2012-11-20| 967.80
#2012-11-21| 972.26
#2012-11-22| .
#2012-11-23| 988.77
#2012-11-26| 995.33
#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| 984.28
#2012-12-06| 992.80
#2012-12-07| 987.04
#2012-12-10| 991.64
#2012-12-11| 1006.03
#2012-12-12| 1001.82
#2012-12-13| 994.72
#2012-12-14| 984.68
#2012-12-17| 997.61
#2012-12-18| 1016.00
#2012-12-19| 1013.64
#2012-12-20| 1014.01
#2012-12-21| 1005.14
#2012-12-24| 1001.41
#2012-12-25| 1001.41
#2012-12-26| 995.48
#2012-12-27| 994.00
#2012-12-28| 983.14
#2012-12-31| 1003.85
#2013-01-01| 1003.85
#2013-01-02| 1035.26
#2013-01-03| 1026.92
#2013-01-04| 1022.04
#2013-01-07| 1019.15
#2013-01-08| 1016.17
#2013-01-09| 1018.42
#2013-01-10| 1024.74
#2013-01-11| 1027.87
#2013-01-14| 1021.56
#2013-01-15| 1016.55
#2013-01-16| 1023.61
#2013-01-17| 1027.52
#2013-01-18| 1024.66
#2013-01-21| 1024.95
#2013-01-22| 1027.21
#2013-01-23| 1040.18
#2013-01-24| 1020.02
#2013-01-25| 1022.58
#2013-01-28| 1026.36
#2013-01-29| 1023.43
#2013-01-30| 1020.67
#2013-01-31| 1020.78
#2013-02-01| 1031.92
#2013-02-04| 1015.39
#2013-02-05| 1029.36
#2013-02-06| 1028.77
#2013-02-07| 1029.71
#2013-02-08| 1039.74
#2013-02-11| 1041.09
#2013-02-12| 1036.18
#2013-02-13| 1035.53
#2013-02-14| 1037.71
#2013-02-15| 1035.29
#2013-02-18| 1035.24
#2013-02-19| 1042.61
#2013-02-20| 1025.92
#2013-02-21| 1014.09
#2013-02-22| 1026.38
#2013-02-25| 1010.58
#2013-02-26| 1016.62
#2013-02-27| 1025.35
#2013-02-28| 1022.70
#2013-03-01| 1023.87
#2013-03-04| 1025.23
#2013-03-05| 1040.92
#2013-03-06| 1041.88
#2013-03-07| 1046.14
#2013-03-08| 1046.84
#2013-03-11| 1050.80
#2013-03-12| 1045.26
#2013-03-13| 1046.23
#2013-03-14| 1053.77
#2013-03-15| 1052.28
#2013-03-18| 1050.96
#2013-03-19| 1047.99
#2013-03-20| 1053.60
#2013-03-21| 1039.05
#2013-03-22| 1044.10
#2013-03-25| 1039.96
#2013-03-26| 1045.42
#2013-03-27| 1043.55
#2013-03-28| 1045.08
#2013-03-29| 1045.08
#2013-04-01| 1033.44
#2013-04-02| 1036.56
#2013-04-03| 1028.21
#2013-04-04| 1026.69
#2013-04-05| 1017.02
#2013-04-08| 1020.04
#2013-04-09| 1028.48
#2013-04-10| 1049.01
#2013-04-11| 1042.23
#2013-04-12| 1036.35
#2013-04-15| 1016.99
#2013-04-16| 1031.79
#2013-04-17| 1007.30
#2013-04-18| 993.13
#2013-04-19| 991.10
#2013-04-22| 1000.70
#2013-04-23| 1014.08
#2013-04-24| 1019.34
#2013-04-25| 1021.64
#2013-04-26| 1022.95
#2013-04-29| 1039.84
#2013-04-30| 1052.85
#2013-05-01| 1044.02
#2013-05-02| 1057.98
#2013-05-03| 1069.27
#2013-05-06| 1076.71
#2013-05-07| 1073.32
#2013-05-08| 1081.50
#2013-05-09| 1077.13
#2013-05-10| 1082.25
#2013-05-13| 1079.29
#2013-05-14| 1081.62
#2013-05-15| 1082.71
#2013-05-16| 1091.69
#2013-05-17| 1102.42
#2013-05-20| 1103.46
#2013-05-21| 1101.65
#2013-05-22| 1088.78
#2013-05-23| 1088.47
#2013-05-24| 1086.40
#2013-05-27| 1086.58
#2013-05-28| 1093.71
#2013-05-29| 1093.40
#2013-05-30| 1104.53
#2013-05-31| 1096.46
#2013-06-03| 1102.52
#2013-06-04| 1095.79
#2013-06-05| 1085.00
#2013-06-06| 1086.34
#2013-06-07| 1098.27
#2013-06-10| 1098.26
#2013-06-11| 1086.29
#2013-06-12| 1077.80
#2013-06-13| 1089.60
#2013-06-14| 1081.02
#2013-06-17| 1092.85
#2013-06-18| 1100.77
#2013-06-19| 1089.43
#2013-06-20| 1065.20
#2013-06-21| 1056.87
#2013-06-24| 1041.06
#2013-06-25| 1048.41
#2013-06-26| 1054.36
#2013-06-27| 1060.05
#2013-06-28| 1056.92
#2013-07-01| 1063.69
#2013-07-02| 1063.89
#2013-07-03| 1069.89
#2013-07-04| 1069.95
#2013-07-05| 1077.54
#2013-07-08| 1074.91
#2013-07-09| 1080.47
#2013-07-10| 1086.34
#2013-07-11| 1105.20
#2013-07-12| 1107.79
#2013-07-15| 1112.86
#2013-07-16| 1113.25
#2013-07-17| 1115.36
#2013-07-18| 1113.54
#2013-07-19| 1092.54
#2013-07-22| 1096.32
#2013-07-23| 1091.99
#2013-07-24| 1101.69
#2013-07-25| 1107.43
#2013-07-26| 1106.63
#2013-07-29| 1106.51
#2013-07-30| 1116.58
#2013-07-31| 1116.38
#2013-08-01| 1129.66
#2013-08-02| 1133.55
#2013-08-05| 1137.27
#2013-08-06| 1128.26
#2013-08-07| 1126.20
#2013-08-08| 1131.65
#2013-08-09| 1127.04
#2013-08-12| 1136.31
#2013-08-13| 1144.92
#2013-08-14| 1144.39
#2013-08-15| 1123.68
#2013-08-16| 1124.47
#2013-08-19| 1122.53
#2013-08-20| 1124.17
#2013-08-21| 1121.84
#2013-08-22| 1127.54
#2013-08-23| 1136.07
#2013-08-26| 1134.14
#2013-08-27| 1109.02
#2013-08-28| 1112.36
#2013-08-29| 1118.61
#2013-08-30| 1112.57
#2013-09-02| 1112.58
#2013-09-03| 1115.45
#2013-09-04| 1126.38
#2013-09-05| 1128.77
#2013-09-06| 1130.16
#2013-09-09| 1145.44
#2013-09-10| 1150.15
#2013-09-11| 1144.46
#2013-09-12| 1143.40
#2013-09-13| 1142.52
#2013-09-16| 1137.01
#2013-09-17| 1145.59
#2013-09-18| 1160.64
#2013-09-19| 1163.61
#2013-09-20| 1155.52
#2013-09-23| 1159.07
#2013-09-24| 1157.23
#2013-09-25| 1156.12
#2013-09-26| 1159.39
#2013-09-27| 1153.98
#2013-09-30| 1147.56
#2013-10-01| 1160.32
#2013-10-02| 1161.49
#2013-10-03| 1149.22
#2013-10-04| 1156.80
#2013-10-07| 1149.53
#2013-10-08| 1128.81
#2013-10-09| 1131.43
#2013-10-10| 1152.90
#2013-10-11| 1161.23
#2013-10-14| 1167.87
#2013-10-15| 1161.00
#2013-10-16| 1171.82
#2013-10-17| 1170.25
#2013-10-18| 1191.81
#2013-10-21| 1197.88
#2013-10-22| 1194.63
#2013-10-23| 1186.58
#2013-10-24| 1191.51
#2013-10-25| 1194.96
#2013-10-28| 1195.95
#2013-10-29| 1201.25
#2013-10-30| 1198.22
#2013-10-31| 1196.71
#2013-11-01| 1196.25
#2013-11-04| 1201.35
#2013-11-05| 1202.37
#2013-11-06| 1211.12
#2013-11-07| 1194.16
#2013-11-08| 1207.01
#2013-11-11| 1207.53
#2013-11-12| 1212.16
#2013-11-13| 1226.27
#2013-11-14| 1220.14
#2013-11-15| 1223.55
#2013-11-18| 1211.99
#2013-11-19| 1207.08
#2013-11-20| 1204.37
#2013-11-21| 1217.95
#2013-11-22| 1216.02
#2013-11-25| 1214.32
#2013-11-26| 1220.61
#2013-11-27| 1233.18
#2013-11-28| 1233.20
#2013-11-29| 1238.59
#2013-12-02| 1233.21
#2013-12-03| 1237.17
#2013-12-04| 1241.88
#2013-12-05| 1239.58
#2013-12-06| 1247.80
#2013-12-09| 1251.69
#2013-12-10| 1249.68
#2013-12-11| 1235.20
#2013-12-12| 1228.58
#2013-12-13| 1226.35
#2013-12-16| 1238.36
#2013-12-17| 1239.74
#2013-12-18| 1248.40
#2013-12-19| 1247.59
#2013-12-20| 1259.12
#2013-12-23| 1278.32
#2013-12-24| 1281.31
#2013-12-25| 1281.31
#2013-12-26| 1284.85
#2013-12-27| 1281.57
#2013-12-30| 1280.08
#2013-12-31| 1289.46
#2014-01-01| 1289.46
#2014-01-02| 1276.12
#2014-01-03| 1271.40
#2014-01-06| 1269.91
#2014-01-07| 1282.15
#2014-01-08| 1283.93
#2014-01-09| 1275.33
#2014-01-10| 1279.11
#2014-01-13| 1265.84
#2014-01-14| 1291.09
#2014-01-15| 1307.17
#2014-01-16| 1307.44
#2014-01-17| 1297.25
#2014-01-20| 1297.42
#2014-01-21| 1303.97
#2014-01-22| 1303.20
#2014-01-23| 1299.49
#2014-01-24| 1274.43
#2014-01-27| 1262.69
#2014-01-28| 1253.43
#2014-01-29| 1241.85
#2014-01-30| 1262.08
#2014-01-31| 1267.72
#2014-02-03| 1238.24
#2014-02-04| 1245.98
#2014-02-05| 1244.94
#2014-02-06| 1259.20
#2014-02-07| 1277.91
#2014-02-10| 1283.77
#2014-02-11| 1298.34
#2014-02-12| 1301.83
#2014-02-13| 1316.22
#2014-02-14| 1319.48
#2014-02-17| 1319.49
#2014-02-18| 1322.93
#2014-02-19| 1316.34
#2014-02-20| 1323.27
#2014-02-21| 1318.37
#2014-02-24| 1324.45
#2014-02-25| 1319.45
#2014-02-26| 1322.32
#2014-02-27| 1331.14
#2014-02-28| 1327.86
#2014-03-03| 1317.52
#2014-03-04| 1338.65
#2014-03-05| 1341.58
#2014-03-06| 1340.67
#2014-03-07| 1335.01
#2014-03-10| 1333.13
#2014-03-11| 1328.33
#2014-03-12| 1333.11
#2014-03-13| 1312.54
#2014-03-14| 1304.58
#2014-03-17| 1320.31
#2014-03-18| 1339.73
#2014-03-19| 1332.70
#2014-03-20| 1341.58
#2014-03-21| 1333.66
#2014-03-24| 1327.48
#2014-03-25| 1338.20
#2014-03-26| 1318.96
#2014-03-27| 1311.15
#2014-03-28| 1317.17
#2014-03-31| 1329.23
#2014-04-01| 1349.93
#2014-04-02| 1349.48
#2014-04-03| 1339.11
#2014-04-04| 1308.20
#2014-04-07| 1298.14
#2014-04-08| 1310.00
#2014-04-09| 1331.48
#2014-04-10| 1295.96
#2014-04-11| 1280.60
#2014-04-14| 1291.59
#2014-04-15| 1297.38
#2014-04-16| 1309.28
#2014-04-17| 1307.16
#2014-04-18| 1307.12
#2014-04-21| 1313.17
#2014-04-22| 1320.14
#2014-04-23| 1307.17
#2014-04-24| 1319.90
#2014-04-25| 1301.96
#2014-04-28| 1311.11
#2014-04-29| 1320.23
#2014-04-30| 1325.47
#2014-05-01| 1325.15
#2014-05-02| 1322.61
#2014-05-05| 1326.60
#2014-05-06| 1309.86
#2014-05-07| 1304.77
#2014-05-08| 1304.48
#2014-05-09| 1307.61
#2014-05-12| 1330.73
#2014-05-13| 1330.86
#2014-05-14| 1322.53
#2014-05-15| 1313.63
#2014-05-16| 1321.67
#2014-05-19| 1334.78
#2014-05-20| 1328.11
#2014-05-21| 1338.45
#2014-05-22| 1341.88
#2014-05-23| 1355.10
#2014-05-26| 1355.15
#2014-05-27| 1370.21
#2014-05-28| 1366.28
#2014-05-29| 1375.27
#2014-05-30| 1373.52
#2014-06-02| 1370.27
#2014-06-03| 1369.54
#2014-06-04| 1373.20
#2014-06-05| 1386.18
#2014-06-06| 1393.27
#2014-06-09| 1398.85
#2014-06-10| 1401.16
#2014-06-11| 1399.25
#2014-06-12| 1386.25
#2014-06-13| 1395.62
#2014-06-16| 1398.60
#2014-06-17| 1403.17
#2014-06-18| 1410.11
#2014-06-19| 1407.41
#2014-06-20| 1402.93
#2014-06-23| 1406.76
#2014-06-24| 1399.48
#2014-06-25| 1407.44
#2014-06-26| 1406.18
#2014-06-27| 1414.65
#2014-06-30| 1418.04
#2014-07-01| 1432.85
#2014-07-02| 1432.86
#2014-07-03| 1439.72
#2014-07-04| 1439.77
#2014-07-07| 1437.47
#2014-07-08| 1420.30
#2014-07-09| 1426.53
#2014-07-10| 1422.70
#2014-07-11| 1427.72
#2014-07-14| 1438.31
#2014-07-15| 1433.46
#2014-07-16| 1446.84
#2014-07-17| 1427.74
#2014-07-18| 1447.28
#2014-07-21| 1446.37
#2014-07-22| 1458.83
#2014-07-23| 1460.69
#2014-07-24| 1461.07
#2014-07-25| 1458.43
#2014-07-28| 1460.78
#2014-07-29| 1454.33
#2014-07-30| 1459.86
#2014-07-31| 1429.58
#2014-08-01| 1422.43
#2014-08-04| 1432.42
#2014-08-05| 1420.24
#2014-08-06| 1418.22
#2014-08-07| 1413.31
#2014-08-08| 1421.87
#2014-08-11| 1431.70
#2014-08-12| 1428.07
#2014-08-13| 1444.45
#2014-08-14| 1445.89
#2014-08-15| 1448.03
#2014-08-18| 1463.02
#2014-08-19| 1474.80
#2014-08-20| 1474.82
#2014-08-21| 1481.46
#2014-08-22| 1482.80
#2014-08-25| 1482.51
#2014-08-26| 1484.59
#2014-08-27| 1483.77
#2014-08-28| 1480.89
#2014-08-29| 1490.13
#2014-09-01| 1490.10
#2014-09-02| 1493.25
#2014-09-03| 1481.24
#2014-09-04| 1479.37
#2014-09-05| 1489.63
#2014-09-08| 1493.15
#2014-09-09| 1482.83
#2014-09-10| 1495.73
#2014-09-11| 1499.95
#2014-09-12| 1491.55
#2014-09-15| 1479.51
#2014-09-16| 1489.37
#2014-09-17| 1492.24
#2014-09-18| 1501.98
#2014-09-19| 1495.73
#2014-09-22| 1483.21
#2014-09-23| 1479.26
#2014-09-24| 1488.75
#2014-09-25| 1454.84
#2014-09-26| 1473.06
#2014-09-29| 1472.86
#2014-09-30| 1473.23
#2014-10-01| 1448.10
#2014-10-02| 1450.73
#2014-10-03| 1461.80
#2014-10-06| 1460.35
#2014-10-07| 1436.18
#2014-10-08| 1464.14
#2014-10-09| 1440.12
#2014-10-10| 1396.94
#2014-10-13| 1379.70
#2014-10-14| 1383.77
#2014-10-15| 1376.18
#2014-10-16| 1369.83
#2014-10-17| 1385.54
#2014-10-20| 1394.25
#2014-10-21| 1422.50
#2014-10-22| 1413.51
#2014-10-23| 1436.63
#2014-10-24| 1449.17
#2014-10-27| 1449.28
#2014-10-28| 1470.91
#2014-10-29| 1466.89
#2014-10-30| 1463.21
#2014-10-31| 1488.89
#2014-11-03| 1494.54
#2014-11-04| 1494.85
#2014-11-05| 1495.15
#2014-11-06| 1496.49
#2014-11-07| 1496.53
#2014-11-10| 1501.52
#2014-11-11| 1503.08
#2014-11-12| 1507.57
#2014-11-13| 1515.24
#2014-11-14| 1526.66
#2014-11-17| 1521.98
#2014-11-18| 1529.75
#2014-11-19| 1518.11
#2014-11-20| 1528.59
#2014-11-21| 1532.09
#2014-11-24| 1544.36
#2014-11-25| 1543.85
#2014-11-26| 1559.62
#2014-11-27| 1559.78
#2014-11-28| 1563.15
#2014-12-01| 1542.66
#2014-12-02| 1547.53
#2014-12-03| 1555.54
#2014-12-04| 1555.73
#2014-12-05| 1554.87
#2014-12-08| 1533.50
#2014-12-09| 1542.97
#2014-12-10| 1515.82
#2014-12-11| 1522.80
#2014-12-12| 1501.11
#2014-12-15| 1490.63
#2014-12-16| 1468.69
#2014-12-17| 1497.82
#2014-12-18| 1542.90
#2014-12-19| 1546.96
#2014-12-22| 1564.12
#2014-12-23| 1568.32
#2014-12-24| 1567.34
#2014-12-25| 1567.34
#2014-12-26| 1574.98
#2014-12-29| 1566.67
#2014-12-30| 1555.46
#2014-12-31| 1538.26
#2015-01-01| 1538.26
#2015-01-02| 1535.15
#2015-01-05| 1508.14
#2015-01-06| 1488.04
#2015-01-07| 1499.48
#2015-01-08| 1534.43
#2015-01-09| 1531.07
#2015-01-12| 1510.13
#2015-01-13| 1509.43
#2015-01-14| 1502.72
#2015-01-15| 1478.22
#2015-01-16| 1492.75
#2015-01-19| 1492.91
#2015-01-20| 1504.72
#2015-01-21| 1507.74
#2015-01-22| 1537.07
#2015-01-23| 1540.44
#2015-01-26| 1536.40
#2015-01-27| 1488.43
#2015-01-28| 1486.93
#2015-01-29| 1503.17
#2015-01-30| 1479.86
#2015-02-02| 1494.01
#2015-02-03| 1510.57
#2015-02-04| 1511.91
#2015-02-05| 1526.16
#2015-02-06| 1520.35
#2015-02-09| 1517.66
#2015-02-10| 1543.01
#2015-02-11| 1549.58
#2015-02-12| 1574.64
#2015-02-13| 1587.20
#2015-02-16| 1587.16
#2015-02-17| 1587.80
#2015-02-18| 1590.58
#2015-02-19| 1596.82
#2015-02-20| 1605.86
#2015-02-23| 1606.94
#2015-02-24| 1610.17
#2015-02-25| 1599.56
#2015-02-26| 1609.76
#2015-02-27| 1600.57
#2015-03-02| 1616.01
#2015-03-03| 1602.87
#2015-03-04| 1596.73
#2015-03-05| 1594.12
#2015-03-06| 1576.01
#2015-03-09| 1582.84
#2015-03-10| 1549.67
#2015-03-11| 1540.71
#2015-03-12| 1548.16
#2015-03-13| 1541.13
#2015-03-16| 1559.06
#2015-03-17| 1561.99
#2015-03-18| 1581.64
#2015-03-19| 1580.63
#2015-03-20| 1588.44
#2015-03-23| 1589.48
#2015-03-24| 1584.64
#2015-03-25| 1541.18
#2015-03-26| 1541.36
#2015-03-27| 1545.46
#2015-03-30| 1564.40
#2015-03-31| 1550.07
#2015-04-01| 1543.21
#2015-04-02| 1542.30
#2015-04-03| 1542.44
#2015-04-06| 1558.98
#2015-04-07| 1556.37
#2015-04-08| 1560.51
#2015-04-09| 1567.79
#2015-04-10| 1575.82
#2015-04-13| 1571.50
#2015-04-14| 1565.24
#2015-04-15| 1580.47
#2015-04-16| 1577.14
#2015-04-17| 1553.93
#2015-04-20| 1582.59
#2015-04-21| 1581.68
#2015-04-22| 1595.24
#2015-04-23| 1598.90
#2015-04-24| 1613.13
#2015-04-27| 1618.81
#2015-04-28| 1620.60
#2015-04-29| 1611.62
#2015-04-30| 1584.36
#2015-05-01| 1607.17
#2015-05-04| 1607.88
#2015-05-05| 1581.57
#2015-05-06| 1569.58
#2015-05-07| 1579.26
#2015-05-08| 1600.30
#2015-05-11| 1592.89
#2015-05-12| 1584.39
#2015-05-13| 1592.40
#2015-05-14| 1619.05
#2015-05-15| 1614.01
#2015-05-18| 1621.95
#2015-05-19| 1618.55
#2015-05-20| 1619.15
#2015-05-21| 1625.48
#2015-05-22| 1626.03
#2015-05-25| 1625.94
#2015-05-26| 1603.36
#2015-05-27| 1631.63
#2015-05-28| 1630.08
#2015-05-29| 1616.68
#2015-06-01| 1622.08
#2015-06-02| 1617.16
#2015-06-03| 1622.49
#2015-06-04| 1607.73
#2015-06-05| 1605.02
#2015-06-08| 1586.13
#2015-06-09| 1582.91
#2015-06-10| 1607.27
#2015-06-11| 1605.51
#2015-06-12| 1593.29
#2015-06-15| 1584.84
#2015-06-16| 1594.67
#2015-06-17| 1598.11
#2015-06-18| 1610.89
#2015-06-19| 1598.84
#2015-06-22| 1608.99
#2015-06-23| 1609.10
#2015-06-24| 1601.68
#2015-06-25| 1597.27
#2015-06-26| 1580.39
#2015-06-29| 1546.18
#2015-06-30| 1548.53
#2015-07-01| 1556.54
#2015-07-02| 1558.26
#2015-07-03| 1558.20
#2015-07-06| 1549.87
#2015-07-07| 1550.34
#2015-07-08| 1525.45
#2015-07-09| 1519.30
#2015-07-10| 1542.78
#2015-07-13| 1567.22
#2015-07-14| 1574.68
#2015-07-15| 1575.43
#2015-07-16| 1593.56
#2015-07-17| 1621.86
#2015-07-20| 1626.26
#2015-07-21| 1618.79
#2015-07-22| 1591.42
#2015-07-23| 1589.78
#2015-07-24| 1576.70
#2015-07-27| 1562.29
#2015-07-28| 1576.22
#2015-07-29| 1583.76
#2015-07-30| 1586.59
#2015-07-31| 1580.04
#2015-08-03| 1569.05
#2015-08-04| 1557.13
#2015-08-05| 1573.22
#2015-08-06| 1558.15
#2015-08-07| 1557.62
#2015-08-10| 1583.26
#2015-08-11| 1555.79
#2015-08-12| 1564.13
#2015-08-13| 1559.56
#2015-08-14| 1568.39
#2015-08-17| 1578.22
#2015-08-18| 1568.58
#2015-08-19| 1555.26
#2015-08-20| 1514.46
#2015-08-21| 1454.31
#2015-08-24| 1404.57
#2015-08-25| 1389.96
#2015-08-26| 1460.90
#2015-08-27| 1494.85
#2015-08-28| 1499.08
#2015-08-31| 1487.82
#2015-09-01| 1439.25
#2015-09-02| 1476.52
#2015-09-03| 1473.89
#2015-09-04| 1453.15
#2015-09-07| 1453.11
#2015-09-08| 1494.72
#2015-09-09| 1475.94
#2015-09-10| 1491.89
#2015-09-11| 1499.60
#2015-09-14| 1496.47
#2015-09-15| 1515.06
#2015-09-16| 1523.14
#2015-09-17| 1512.63
#2015-09-18| 1493.18
#2015-09-21| 1505.92
#2015-09-22| 1481.52
#2015-09-23| 1483.38
#2015-09-24| 1483.67
#2015-09-25| 1478.51
#2015-09-28| 1446.46
#2015-09-29| 1436.49
#2015-09-30| 1469.52
#2015-10-01| 1468.01
#2015-10-02| 1491.27
#2015-10-05| 1520.94
#2015-10-06| 1525.04
#2015-10-07| 1531.46
#2015-10-08| 1537.51
#2015-10-09| 1547.65
#2015-10-12| 1547.45
#2015-10-13| 1541.67
#2015-10-14| 1540.21
#2015-10-15| 1557.72
#2015-10-16| 1561.98
#2015-10-19| 1565.96
#2015-10-20| 1560.12
#2015-10-21| 1547.59
#2015-10-22| 1581.25
#2015-10-23| 1629.45
#2015-10-26| 1621.58
#2015-10-27| 1612.09
#2015-10-28| 1640.52
#2015-10-29| 1633.87
#2015-10-30| 1623.30
#2015-11-02| 1643.31
#2015-11-03| 1652.79
#2015-11-04| 1654.20
#2015-11-05| 1647.96
#2015-11-06| 1657.56
#2015-11-09| 1640.50
#2015-11-10| 1626.74
#2015-11-11| 1625.15
#2015-11-12| 1610.40
#2015-11-13| 1576.69
#2015-11-16| 1598.15
#2015-11-17| 1598.04
#2015-11-18| 1623.63
#2015-11-19| 1632.09
#2015-11-20| 1645.52
#2015-11-23| 1637.33
#2015-11-24| 1639.86
#2015-11-25| 1634.98
#2015-11-26| 1635.03
#2015-11-27| 1637.78
#2015-11-30| 1639.43
#2015-12-01| 1657.28
#2015-12-02| 1647.65
#2015-12-03| 1623.47
#2015-12-04| 1660.42
#2015-12-07| 1649.74
#2015-12-08| 1645.84
#2015-12-09| 1620.77
#2015-12-10| 1624.47
#2015-12-11| 1591.53
#2015-12-14| 1598.28
#2015-12-15| 1602.81
#2015-12-16| 1624.37
#2015-12-17| 1599.73
#2015-12-18| 1568.74
#2015-12-21| 1582.82
#2015-12-22| 1593.77
#2015-12-23| 1607.02
#2015-12-24| 1605.88
#2015-12-25| 1605.88
#2015-12-28| 1606.64
#2015-12-29| 1628.36
#2015-12-30| 1615.52
#2015-12-31| 1592.31
#2016-01-01| 1592.31
#2016-01-04| 1569.53
#2016-01-05| 1561.36
#2016-01-06| 1540.88
#2016-01-07| 1490.93
#2016-01-08| 1478.50
#2016-01-11| 1486.12
#2016-01-12| 1503.95
#2016-01-13| 1461.70
#2016-01-14| 1491.61
#2016-01-15| 1444.67
#2016-01-18| 1444.35
#2016-01-19| 1440.60
#2016-01-20| 1433.33
#2016-01-21| 1436.42
#2016-01-22| 1478.39
#2016-01-25| 1456.36
#2016-01-26| 1470.27
#2016-01-27| 1432.98
#2016-01-28| 1456.40
#2016-01-29| 1505.59
#2016-02-01| 1508.16
#2016-02-02| 1476.12
#2016-02-03| 1472.05
#2016-02-04| 1475.76
#2016-02-05| 1421.48
#2016-02-08| 1400.62
#2016-02-09| 1393.91
#2016-02-10| 1396.47
#2016-02-11| 1395.72
#2016-02-12| 1412.17
#2016-02-15| 1412.23
#2016-02-16| 1442.15
#2016-02-17| 1477.25
#2016-02-18| 1468.27
#2016-02-19| 1471.87
#2016-02-22| 1492.24
#2016-02-23| 1465.90
#2016-02-24| 1479.73
#2016-02-25| 1498.24
#2016-02-26| 1496.19
#2016-02-29| 1487.93
#2016-03-01| 1533.42
#2016-03-02| 1537.92
#2016-03-03| 1538.10
#2016-03-04| 1542.02
#2016-03-07| 1534.98
#2016-03-08| 1522.96
#2016-03-09| 1538.58
#2016-03-10| 1535.05
#2016-03-11| 1561.67
#2016-03-14| 1561.92
#2016-03-15| 1566.04
#2016-03-16| 1585.10
#2016-03-17| 1591.98
#2016-03-18| 1597.29
#2016-03-21| 1601.60
#2016-03-22| 1604.56
#2016-03-23| 1589.75
#2016-03-24| 1591.96
#2016-03-25| 1591.96
#2016-03-28| 1587.69
#2016-03-29| 1615.44
#2016-03-30| 1626.69
#2016-03-31| 1625.34
#2016-04-01| 1637.09
#2016-04-04| 1630.30
#2016-04-05| 1612.32
#2016-04-06| 1629.29
#2016-04-07| 1605.82
#2016-04-08| 1606.00
#2016-04-11| 1601.99
#2016-04-12| 1610.08
#2016-04-13| 1634.21
#2016-04-14| 1631.58
#2016-04-15| 1623.56
#2016-04-18| 1628.30
#2016-04-19| 1618.26
#2016-04-20| 1621.87
#2016-04-21| 1623.17
#2016-04-22| 1593.86
#2016-04-25| 1592.26
#2016-04-26| 1585.80
#2016-04-27| 1570.44
#2016-04-28| 1548.38
#2016-04-29| 1533.39
#2016-05-02| 1542.47
#2016-05-03| 1528.52
#2016-05-04| 1520.75
#2016-05-05| 1520.88
#2016-05-06| 1529.69
#2016-05-09| 1529.45
#2016-05-10| 1550.81
#2016-05-11| 1540.81
#2016-05-12| 1532.07
#2016-05-13| 1528.72
#2016-05-16| 1551.09
#2016-05-17| 1534.75
#2016-05-18| 1543.71
#2016-05-19| 1535.66
#2016-05-20| 1556.89
#2016-05-23| 1556.17
#2016-05-24| 1588.83
#2016-05-25| 1603.18
#2016-05-26| 1608.15
#2016-05-27| 1617.55
#2016-05-30| 1617.55
#2016-05-31| 1621.58
#2016-06-01| 1618.54
#2016-06-02| 1616.50
#2016-06-03| 1608.96
#2016-06-06| 1614.48
#2016-06-07| 1617.51
#2016-06-08| 1622.98
#2016-06-09| 1621.55
#2016-06-10| 1603.50
#2016-06-13| 1586.91
#2016-06-14| 1588.73
#2016-06-15| 1585.34
#2016-06-16| 1587.46
#2016-06-17| 1573.46
#2016-06-20| 1582.10
#2016-06-21| 1593.47
#2016-06-22| 1586.53
#2016-06-23| 1611.63
#2016-06-24| 1542.41
#2016-06-27| 1502.31
#2016-06-28| 1532.37
#2016-06-29| 1559.23
#2016-06-30| 1581.04
#2016-07-01| 1582.74
#2016-07-04| 1582.97
#2016-07-05| 1569.15
#2016-07-06| 1579.81
#2016-07-07| 1584.95
#2016-07-08| 1612.39
#2016-07-11| 1622.73
#2016-07-12| 1639.35
#2016-07-13| 1637.28
#2016-07-14| 1649.44
#2016-07-15| 1646.99
#2016-07-18| 1660.26
#2016-07-19| 1657.13
#2016-07-20| 1681.52
#2016-07-21| 1670.80
#2016-07-22| 1680.92
#2016-07-25| 1680.03
#2016-07-26| 1687.57
#2016-07-27| 1703.17
#2016-07-28| 1711.18
#2016-07-29| 1716.27
#2016-08-01| 1724.42
#2016-08-02| 1707.45
#2016-08-03| 1715.95
#2016-08-04| 1725.04
#2016-08-05| 1745.62
#2016-08-08| 1746.97
#2016-08-09| 1750.53
#2016-08-10| 1744.69
#2016-08-11| 1751.16
#2016-08-12| 1750.84
#2016-08-15| 1760.06
#2016-08-16| 1751.89
#2016-08-17| 1749.06
#2016-08-18| 1752.41
#2016-08-19| 1756.19
#2016-08-22| 1753.59
#2016-08-23| 1761.80
#2016-08-24| 1751.73
#2016-08-25| 1754.69
#2016-08-26| 1755.97
#2016-08-29| 1762.05
#2016-08-30| 1756.77
#2016-08-31| 1753.45
#2016-09-01| 1760.97
#2016-09-02| 1769.13
#2016-09-05| 1769.25
#2016-09-06| 1777.09
#2016-09-07| 1780.12
#2016-09-08| 1762.60
#2016-09-09| 1721.42
#2016-09-12| 1749.22
#2016-09-13| 1737.30
#2016-09-14| 1749.18
#2016-09-15| 1780.42
#2016-09-16| 1775.07
#2016-09-19| 1770.96
#2016-09-20| 1770.31
#2016-09-21| 1789.78
#2016-09-22| 1801.90
#2016-09-23| 1785.98
#2016-09-26| 1773.19
#2016-09-27| 1793.51
#2016-09-28| 1800.65
#2016-09-29| 1788.18
#2016-09-30| 1797.31
#2016-10-03| 1791.60
#2016-10-04| 1789.88
#2016-10-05| 1797.57
#2016-10-06| 1799.47
#2016-10-07| 1796.68
#2016-10-10| 1809.12
#2016-10-11| 1786.82
#2016-10-12| 1786.29
#2016-10-13| 1774.81
#2016-10-14| 1781.28
#2016-10-17| 1776.83
#2016-10-18| 1789.21
#2016-10-19| 1788.08
#2016-10-20| 1784.84
#2016-10-21| 1794.36
#2016-10-24| 1817.28
#2016-10-25| 1811.68
#2016-10-26| 1800.73
#2016-10-27| 1791.71
#2016-10-28| 1790.67
#2016-10-31| 1791.06
#2016-11-01| 1776.45
#2016-11-02| 1759.75
#2016-11-03| 1744.52
#2016-11-04| 1738.54
#2016-11-07| 1780.39
#2016-11-08| 1789.53
#2016-11-09| 1788.43
#2016-11-10| 1758.58
#2016-11-11| 1770.58
#2016-11-14| 1746.63
#2016-11-15| 1772.65
#2016-11-16| 1788.33
#2016-11-17| 1800.21
#2016-11-18| 1796.11
#2016-11-21| 1813.51
#2016-11-22| 1816.05
#2016-11-23| 1806.46
#2016-11-24| 1806.46
#2016-11-25| 1812.71
#2016-11-28| 1812.93
#2016-11-29| 1814.88
#2016-11-30| 1796.56
#2016-12-01| 1754.21
#2016-12-02| 1760.37
#2016-12-05| 1778.44
#2016-12-06| 1784.06
#2016-12-07| 1815.52
#2016-12-08| 1824.15
#2016-12-09| 1835.60
#2016-12-12| 1827.83
#2016-12-13| 1851.58
#2016-12-14| 1846.09
#2016-12-15| 1852.12
#2016-12-16| 1838.56
#2016-12-19| 1851.20
#2016-12-20| 1855.86
#2016-12-21| 1852.89
#2016-12-22| 1845.12
#2016-12-23| 1846.44
#2016-12-26| 1846.44
#2016-12-27| 1855.39
#2016-12-28| 1837.86
#2016-12-29| 1837.16
#2016-12-30| 1818.80
#2017-01-02| 1818.80
#2017-01-03| 1833.95
#2017-01-04| 1842.06
#2017-01-05| 1845.83
#2017-01-06| 1862.31
#2017-01-09| 1867.96
#2017-01-10| 1867.99
#2017-01-11| 1881.16
#2017-01-12| 1874.49
#2017-01-13| 1880.86
#2017-01-16| 1880.85
#2017-01-17| 1871.53
#2017-01-18| 1876.43
#2017-01-19| 1870.73
#2017-01-20| 1879.82
#2017-01-23| 1881.19
#2017-01-24| 1902.10
#2017-01-25| 1924.02
#2017-01-26| 1920.16
#2017-01-27| 1926.36
#2017-01-30| 1908.19
#2017-01-31| 1900.52
#2017-02-01| 1917.70
#2017-02-02| 1918.89
#2017-02-03| 1931.71
#2017-02-06| 1934.89
#2017-02-07| 1943.52
#2017-02-08| 1946.56
#2017-02-09| 1954.53
#2017-02-10| 1956.44
#2017-02-13| 1969.33
#2017-02-14| 1977.12
#2017-02-15| 1984.46
#2017-02-16| 1988.90
#2017-02-17| 1994.85
#2017-02-20| 1994.88
#2017-02-21| 2005.52
#2017-02-22| 2008.30
#2017-02-23| 2004.07
#2017-02-24| 2006.04
#2017-02-27| 2005.96
#2017-02-28| 1994.86
#2017-03-01| 2022.69
#2017-03-02| 2007.08
#2017-03-03| 2009.68
#2017-03-06| 2005.54
#2017-03-07| 2008.00
#2017-03-08| 2010.01
#2017-03-09| 2009.01
#2017-03-10| 2018.82
#2017-03-13| 2021.67
#2017-03-14| 2017.04
#2017-03-15| 2029.71
#2017-03-16| 2037.12
#2017-03-17| 2037.28
#2017-03-20| 2041.57
#2017-03-21| 2009.03
#2017-03-22| 2024.10
#2017-03-23| 2018.93
#2017-03-24| 2020.27
#2017-03-27| 2023.69
#2017-03-28| 2037.81
#2017-03-29| 2043.97
#2017-03-30| 2046.69
#2017-03-31| 2046.32
#2017-04-03| 2042.73
#2017-04-04| 2043.44
#2017-04-05| 2034.39
#2017-04-06| 2034.11
#2017-04-07| 2032.73
#2017-04-10| 2029.75
#2017-04-11| 2021.43
#2017-04-12| 2013.57
#2017-04-13| 2004.42
#2017-04-14| 2004.42
#2017-04-17| 2023.81
#2017-04-18| 2022.99
#2017-04-19| 2021.74
#2017-04-20| 2039.73
#2017-04-21| 2038.85
#2017-04-24| 2066.92
#2017-04-25| 2080.00
#2017-04-26| 2074.30
#2017-04-27| 2086.67
#2017-04-28| 2093.96
#2017-05-01| 2115.74
#2017-05-02| 2119.61
#2017-05-03| 2119.19
#2017-05-04| 2120.02
#2017-05-05| 2129.22
#2017-05-08| 2140.47
#2017-05-09| 2143.26
#2017-05-10| 2148.76
#2017-05-11| 2146.59
#2017-05-12| 2152.27
#2017-05-15| 2164.47
#2017-05-16| 2177.64
#2017-05-17| 2113.11
#2017-05-18| 2125.62
#2017-05-19| 2137.45
#2017-05-22| 2157.92
#2017-05-23| 2159.15
#2017-05-24| 2166.93
#2017-05-25| 2183.54
#2017-05-26| 2185.93
#2017-05-29| 2186.05
#2017-05-30| 2192.16
#2017-05-31| 2182.91
#2017-06-01| 2193.34
#2017-06-02| 2214.43
#2017-06-05| 2214.93
#2017-06-06| 2211.97
#2017-06-07| 2216.65
#2017-06-08| 2227.79
#2017-06-09| 2162.34
#2017-06-12| 2144.77
#2017-06-13| 2162.65
#2017-06-14| 2149.09
#2017-06-15| 2138.15
#2017-06-16| 2133.77
#2017-06-19| 2171.00
#2017-06-20| 2152.23
#2017-06-21| 2167.37
#2017-06-22| 2172.93
#2017-06-23| 2188.48
#2017-06-26| 2174.90
#2017-06-27| 2135.72
#2017-06-28| 2163.78
#2017-06-29| 2124.27
#2017-06-30| 2121.72
#2017-07-03| 2103.09
#2017-07-04| 2102.89
#2017-07-05| 2124.68
#2017-07-06| 2105.30
#2017-07-07| 2132.78
#2017-07-10| 2149.29
#2017-07-11| 2159.10
#2017-07-12| 2185.62
#2017-07-13| 2192.71
#2017-07-14| 2212.57
#2017-07-17| 2213.84
#2017-07-18| 2224.32
#2017-07-19| 2237.73
#2017-07-20| 2238.39
#2017-07-21| 2233.19
#2017-07-24| 2240.12
#2017-07-25| 2236.74
#2017-07-26| 2237.67
#2017-07-27| 2215.06
#2017-07-28| 2213.11
#2017-07-31| 2198.83
#2017-08-01| 2209.31
#2017-08-02| 2217.10
#2017-08-03| 2210.61
#2017-08-04| 2216.72
#2017-08-07| 2229.54
#2017-08-08| 2228.40
#2017-08-09| 2227.20
#2017-08-10| 2178.35
#2017-08-11| 2196.82
#2017-08-14| 2231.89
#2017-08-15| 2235.43
#2017-08-16| 2240.97
#2017-08-17| 2197.02
#2017-08-18| 2194.99
#2017-08-21| 2192.16
#2017-08-22| 2223.99
#2017-08-23| 2221.50
#2017-08-24| 2219.69
#2017-08-25| 2218.72
#2017-08-28| 2225.18
#2017-08-29| 2235.22
#2017-08-30| 2255.55
#2017-08-31| 2274.17
#2017-09-01| 2274.11
#2017-09-04| 2274.05
#2017-09-05| 2253.03
#2017-09-06| 2256.32
#2017-09-07| 2264.08
#2017-09-08| 2242.62
#2017-09-11| 2274.59
#2017-09-12| 2278.50
#2017-09-13| 2277.40
#2017-09-14| 2267.77
#2017-09-15| 2274.49
#2017-09-18| 2274.10
#2017-09-19| 2281.31
#2017-09-20| 2269.41
#2017-09-21| 2255.32
#2017-09-22| 2256.90
#2017-09-25| 2226.08
#2017-09-26| 2236.71
#2017-09-27| 2265.66
#2017-09-28| 2268.18
#2017-09-29| 2285.91
#2017-10-02| 2290.84
#2017-10-03| 2296.05
#2017-10-04| 2293.30
#2017-10-05| 2316.04
#2017-10-06| 2323.38
#2017-10-09| 2328.51
#2017-10-10| 2328.94
#2017-10-11| 2339.16
#2017-10-12| 2339.75
#2017-10-13| 2352.98
#2017-10-16| 2363.26
#2017-10-17| 2366.01
#2017-10-18| 2374.12
#2017-10-19| 2364.74
#2017-10-20| 2379.63
#2017-10-23| 2369.43
#2017-10-24| 2377.54
#2017-10-25| 2364.02
#2017-10-26| 2374.67
#2017-10-27| 2446.27
#2017-10-30| 2454.93
#2017-10-31| 2465.64
#2017-11-01| 2465.06
#2017-11-02| 2468.03
#2017-11-03| 2488.95
#2017-11-06| 2498.63
#2017-11-07| 2501.95
#2017-11-08| 2513.52
#2017-11-09| 2491.91
#2017-11-10| 2492.05
#2017-11-13| 2491.20
#2017-11-14| 2484.26
#2017-11-15| 2465.40
#2017-11-16| 2497.41
#2017-11-17| 2484.91
#2017-11-20| 2494.02
#2017-11-21| 2525.58
#2017-11-22| 2521.57
#2017-11-23| 2521.56
#2017-11-24| 2533.30
#2017-11-27| 2530.89
#2017-11-28| 2537.37
#2017-11-29| 2472.58
#2017-11-30| 2490.60
#2017-12-01| 2478.77
#2017-12-04| 2432.91
#2017-12-05| 2435.82
#2017-12-06| 2451.00
#2017-12-07| 2466.64
#2017-12-08| 2477.58
#2017-12-11| 2500.10
#2017-12-12| 2489.44
#2017-12-13| 2492.43
#2017-12-14| 2490.69
#2017-12-15| 2520.60
#2017-12-18| 2546.32
#2017-12-19| 2533.91
#2017-12-20| 2532.07
#2017-12-21| 2524.35
#2017-12-22| 2521.37
#2017-12-25| 2521.37
#2017-12-26| 2502.23
#2017-12-27| 2505.67
#2017-12-28| 2508.26
#2017-12-29| 2492.16
#2018-01-01| 2492.16
#2018-01-02| 2530.26
#2018-01-03| 2555.87
#2018-01-04| 2569.05
#2018-01-05| 2594.51
#2018-01-08| 2604.53
#2018-01-09| 2596.86
#2018-01-10| 2589.91
#2018-01-11| 2604.71
#2018-01-12| 2620.59
#2018-01-15| 2620.89
#2018-01-16| 2607.76
#2018-01-17| 2648.62
#2018-01-18| 2651.19
#2018-01-19| 2655.95
#2018-01-22| 2678.26
#2018-01-23| 2698.52
#2018-01-24| 2671.95
#2018-01-25| 2663.51
#2018-01-26| 2709.36
#2018-01-29| 2686.92
#2018-01-30| 2659.12
#2018-01-31| 2673.89
#2018-02-01| 2675.27
#2018-02-02| 2596.13
#2018-02-05| 2491.84
#2018-02-06| 2560.86
#2018-02-07| 2526.40
#2018-02-08| 2424.31
#2018-02-09| 2483.35
#2018-02-12| 2527.15
#2018-02-13| 2536.32
#2018-02-14| 2590.12
#2018-02-15| 2641.19
#2018-02-16| 2633.99
#2018-02-19| 2633.93
#2018-02-20| 2642.60
#2018-02-21| 2629.53
#2018-02-22| 2629.58
#2018-02-23| 2685.51
#2018-02-26| 2729.79
#2018-02-27| 2705.09
#2018-02-28| 2687.53
#2018-03-01| 2645.13
#2018-03-02| 2674.03
#2018-03-05| 2701.37
#2018-03-06| 2712.82
#2018-03-07| 2730.61
#2018-03-08| 2741.90
#2018-03-09| 2795.93
#2018-03-12| 2806.17
#2018-03-13| 2768.64
#2018-03-14| 2769.64
#2018-03-15| 2768.10
#2018-03-16| 2767.38
#2018-03-19| 2707.11
#2018-03-20| 2704.25
#2018-03-21| 2691.66
#2018-03-22| 2622.87
#2018-03-23| 2551.56
#2018-03-26| 2655.73
#2018-03-27| 2560.90
#2018-03-28| 2536.42
#2018-03-29| 2591.22
#2018-03-30| 2591.22
#2018-04-02| 2524.33
#2018-04-03| 2550.50
#2018-04-04| 2588.27
#2018-04-05| 2595.73
#2018-04-06| 2534.00
#2018-04-09| 2551.92
#2018-04-10| 2616.42
#2018-04-11| 2607.25
#2018-04-12| 2641.57
#2018-04-13| 2630.82
#2018-04-16| 2649.45
#2018-04-17| 2705.88
#2018-04-18| 2696.47
#2018-04-19| 2663.41
#2018-04-20| 2621.44
#2018-04-23| 2611.05
#2018-04-24| 2560.18
#2018-04-25| 2556.39
#2018-04-26| 2610.62
#2018-04-27| 2602.27
#2018-04-30| 2586.32
#2018-05-01| 2622.18
#2018-05-02| 2622.63
#2018-05-03| 2628.34
#2018-05-04| 2681.97
#2018-05-07| 2705.91
#2018-05-08| 2715.18
#2018-05-09| 2753.94
#2018-05-10| 2788.22
#2018-05-11| 2779.26
#2018-05-14| 2778.11
#2018-05-15| 2751.01
#2018-05-16| 2764.98
#2018-05-17| 2750.74
#2018-05-18| 2737.79
#2018-05-21| 2761.67
#2018-05-22| 2753.09
#2018-05-23| 2777.61
#2018-05-24| 2775.37
#2018-05-25| 2777.00
#2018-05-28| 2776.74
#2018-05-29| 2761.93
#2018-05-30| 2781.99
#2018-05-31| 2783.02
#2018-06-01| 2838.77
#2018-06-04| 2860.79
#2018-06-05| 2874.11
#2018-06-06| 2884.36
#2018-06-07| 2851.96
#2018-06-08| 2851.38
#2018-06-11| 2853.56
#2018-06-12| 2870.46
#2018-06-13| 2864.07
#2018-06-14| 2883.57
#2018-06-15| 2869.50
#2018-06-18| 2877.42
#2018-06-19| 2855.95
#2018-06-20| 2866.25
#2018-06-21| 2841.07
#2018-06-22| 2825.96
#2018-06-25| 2761.16
#2018-06-26| 2775.65
#2018-06-27| 2733.93
#2018-06-28| 2760.59
#2018-06-29| 2760.49
#2018-07-02| 2792.51
#2018-07-03| 2754.22
#2018-07-04| 2754.20
#2018-07-05| 2796.24
#2018-07-06| 2834.42
#2018-07-09| 2858.14
#2018-07-10| 2863.18
#2018-07-11| 2843.40
#2018-07-12| 2896.50
#2018-07-13| 2896.10
#2018-07-16| 2888.40
#2018-07-17| 2912.67
#2018-07-18| 2908.08
#2018-07-19| 2901.99
#2018-07-20| 2902.86
#2018-07-23| 2918.87
#2018-07-24| 2928.04
#2018-07-25| 2969.76
#2018-07-26| 2926.07
#2018-07-27| 2865.63
#2018-07-30| 2816.32
#2018-07-31| 2827.34
#2018-08-01| 2856.79
#2018-08-02| 2901.02
#2018-08-03| 2909.24
#2018-08-06| 2931.96
#2018-08-07| 2941.02
#2018-08-08| 2949.91
#2018-08-09| 2951.28
#2018-08-10| 2926.72
#2018-08-13| 2920.87
#2018-08-14| 2938.71
#2018-08-15| 2907.84
#2018-08-16| 2913.57
#2018-08-17| 2918.24
#2018-08-20| 2913.57
#2018-08-21| 2919.21
#2018-08-22| 2933.25
#2018-08-23| 2939.68
#2018-08-24| 2973.92
#2018-08-27| 3003.85
#2018-08-28| 3011.78
#2018-08-29| 3040.73
#2018-08-30| 3035.13
#2018-08-31| 3039.35
#2018-09-03| 3039.29
#2018-09-04| 3028.59
#2018-09-05| 2983.27
#2018-09-06| 2953.32
#2018-09-07| 2945.48
#2018-09-10| 2954.12
#2018-09-11| 2976.91
#2018-09-12| 2958.57
#2018-09-13| 2992.77
#2018-09-14| 2994.71
#2018-09-17| 2947.07
#2018-09-18| 2964.70
#2018-09-19| 2958.89
#2018-09-20| 2993.10
#2018-09-21| 2977.38
#2018-09-24| 2994.88
#2018-09-25| 2999.39
#2018-09-26| 2988.56
#2018-09-27| 3011.65
#2018-09-28| 3017.94
#2018-10-01| 3022.78
#2018-10-02| 3017.30
#2018-10-03| 3033.32
#2018-10-04| 2975.55
#2018-10-05| 2938.14
#2018-10-08| 2906.64
#2018-10-09| 2910.76
#2018-10-10| 2775.23
#2018-10-11| 2750.86
#2018-10-12| 2827.35
#2018-10-15| 2789.23
#2018-10-16| 2875.07
#2018-10-17| 2861.96
#2018-10-18| 2798.86
#2018-10-19| 2789.48
#2018-10-22| 2813.10
#2018-10-23| 2805.60
#2018-10-24| 2671.75
#2018-10-25| 2759.69
#2018-10-26| 2704.59
#2018-10-29| 2648.20
#2018-10-30| 2692.25
#2018-10-31| 2761.55
#2018-11-01| 2791.94
#2018-11-02| 2739.11
#2018-11-05| 2721.70
#2018-11-06| 2740.89
#2018-11-07| 2818.27
#2018-11-08| 2803.00
#2018-11-09| 2752.27
#2018-11-12| 2656.89
#2018-11-13| 2661.34
#2018-11-14| 2638.56
#2018-11-15| 2698.89
#2018-11-16| 2691.50
#2018-11-19| 2581.13
#2018-11-20| 2540.26
#2018-11-21| 2563.73
#2018-11-22| 2564.00
#2018-11-23| 2542.35
#2018-11-26| 2600.69
#2018-11-27| 2598.42
#2018-11-28| 2684.94
#2018-11-29| 2673.52
#2018-11-30| 2699.01
#2018-12-03| 2747.39
#2018-12-04| 2640.17
#2018-12-05| 2640.07
#2018-12-06| 2653.61
#2018-12-07| 2562.93
#2018-12-10| 2600.26
#2018-12-11| 2606.83
#2018-12-12| 2634.06
#2018-12-13| 2637.14
#2018-12-14| 2576.91
#2018-12-17| 2514.56
#2018-12-18| 2544.01
#2018-12-19| 2488.02
#2018-12-20| 2444.92
#2018-12-21| 2365.00
#2018-12-24| 2308.63
#2018-12-25| 2308.63
#2018-12-26| 2452.57
#2018-12-27| 2468.33
#2018-12-28| 2463.22
#2018-12-31| 2479.01
#2019-01-01| 2479.01
#2019-01-02| 2487.17
#2019-01-03| 2371.07
#2019-01-04| 2479.92
#2019-01-07| 2500.59
#2019-01-08| 2528.13
#2019-01-09| 2554.52
#2019-01-10| 2562.12
#2019-01-11| 2556.51
#2019-01-14| 2532.27
#2019-01-15| 2581.72
#2019-01-16| 2581.50
#2019-01-17| 2601.26
#2019-01-18| 2638.95
#2019-01-21| 2638.70
#2019-01-22| 2585.04
#2019-01-23| 2593.15
#2019-01-24| 2616.35
#2019-01-25| 2660.12
#2019-01-28| 2623.07
#2019-01-29| 2592.52
#2019-01-30| 2674.21
#2019-01-31| 2709.69
#2019-02-01| 2715.03
#2019-02-04| 2764.03
#2019-02-05| 2789.94
#2019-02-06| 2788.17
#2019-02-07| 2744.80
#2019-02-08| 2758.29
#2019-02-11| 2756.72
#2019-02-12| 2796.44
#2019-02-13| 2795.03
#2019-02-14| 2803.40
#2019-02-15| 2813.89
#2019-02-18| 2813.97
#2019-02-19| 2818.11
#2019-02-20| 2819.52
#2019-02-21| 2812.52
#2019-02-22| 2848.78
#2019-02-25| 2864.70
#2019-02-26| 2867.28
#2019-02-27| 2864.13
#2019-02-28| 2852.72
#2019-03-01| 2873.98
#2019-03-04| 2870.84
#2019-03-05| 2872.66
#2019-03-06| 2857.46
#2019-03-07| 2828.62
#2019-03-08| 2828.69
#2019-03-11| 2893.49
#2019-03-12| 2911.53
#2019-03-13| 2927.94
#2019-03-14| 2926.10
#2019-03-15| 2947.28
#2019-03-18| 2952.75
#2019-03-19| 2965.11
#2019-03-20| 2973.04
#2019-03-21| 3038.83
#2019-03-22| 2963.97
#2019-03-25| 2952.23
#2019-03-26| 2961.45
#2019-03-27| 2938.16
#2019-03-28| 2943.02
#2019-03-29| 2971.46
#2019-04-01| 3013.99
#2019-04-02| 3031.94
#2019-04-03| 3055.84
#2019-04-04| 3048.51
#2019-04-05| 3057.48
#2019-04-08| 3066.46
#2019-04-09| 3056.80
#2019-04-10| 3080.51
#2019-04-11| 3079.63
#2019-04-12| 3099.58
#2019-04-15| 3100.12
#2019-04-16| 3113.50
#2019-04-17| 3126.93
#2019-04-18| 3134.55
#2019-04-19| 3134.55
#2019-04-22| 3151.94
#2019-04-23| 3193.85
#2019-04-24| 3189.14
#2019-04-25| 3204.63
#2019-04-26| 3196.91
#2019-04-29| 3206.46
#2019-04-30| 3172.70
#2019-05-01| 3163.86
#2019-05-02| 3149.66
#2019-05-03| 3188.73
#2019-05-06| 3166.25
#2019-05-07| 3098.66
#2019-05-08| 3090.86
#2019-05-09| 3070.28
#2019-05-10| 3074.30
#2019-05-13| 2953.24
#2019-05-14| 2988.08
#2019-05-15| 3034.75
#2019-05-16| 3063.66
#2019-05-17| 3032.46
#2019-05-20| 2971.26
#2019-05-21| 3010.16
#2019-05-22| 2994.62
#2019-05-23| 2941.98
#2019-05-24| 2939.43
#2019-05-27| 2939.64
#2019-05-28| 2932.82
#2019-05-29| 2908.24
#2019-05-30| 2923.61
#2019-05-31| 2871.21
#2019-06-03| 2792.51
#2019-06-04| 2878.98
#2019-06-05| 2904.01
#2019-06-06| 2931.87
#2019-06-07| 2988.72
#2019-06-10| 3023.91
#2019-06-11| 3027.07
#2019-06-12| 3006.73
#2019-06-13| 3022.92
#2019-06-14| 3000.86
#2019-06-17| 3019.06
#2019-06-18| 3072.49
#2019-06-19| 3082.24
#2019-06-20| 3119.47
#2019-06-21| 3112.87
#2019-06-24| 3111.85
#2019-06-25| 3048.02
#2019-06-26| 3075.29
#2019-06-27| 3088.74
#2019-06-28| 3094.30
#2019-07-01| 3138.22
#2019-07-02| 3151.32
#2019-07-03| 3175.12
#2019-07-04| 3175.08
#2019-07-05| 3173.38
#2019-07-08| 3146.79
#2019-07-09| 3163.77
#2019-07-10| 3194.44
#2019-07-11| 3200.18
#2019-07-12| 3227.51
#2019-07-15| 3237.45
#2019-07-16| 3214.31
#2019-07-17| 3204.83
#2019-07-18| 3221.87
#2019-07-19| 3198.03
#2019-07-22| 3239.12
#2019-07-23| 3255.33
#2019-07-24| 3287.52
#2019-07-25| 3259.52
#2019-07-26| 3309.87
#2019-07-29| 3298.91
#2019-07-30| 3279.82
#2019-07-31| 3237.30
#2019-08-01| 3216.33
#2019-08-02| 3159.36
#2019-08-05| 3033.66
#2019-08-06| 3075.65
#2019-08-07| 3088.10
#2019-08-08| 3167.48
#2019-08-09| 3127.49
#2019-08-12| 3090.00
#2019-08-13| 3163.22
#2019-08-14| 3064.05
#2019-08-15| 3053.95
#2019-08-16| 3107.00
#2019-08-19| 3154.50
#2019-08-20| 3133.67
#2019-08-21| 3167.94
#2019-08-22| 3158.30
#2019-08-23| 3056.91
#2019-08-26| 3097.98
#2019-08-27| 3090.99
#2019-08-28| 3092.03
#2019-08-29| 3149.34
#2019-08-30| 3148.14
#2019-09-02| 3148.08
#2019-09-03| 3104.37
#2019-09-04| 3156.62
#2019-09-05| 3223.30
#2019-09-06| 3211.58
#2019-09-09| 3200.54
#2019-09-10| 3198.38
#2019-09-11| 3240.51
#2019-09-12| 3248.41
#2019-09-13| 3229.20
#2019-09-16| 3224.04
#2019-09-17| 3235.52
#2019-09-18| 3242.38
#2019-09-19| 3252.21
#2019-09-20| 3224.47
#2019-09-23| 3226.72
#2019-09-24| 3179.80
#2019-09-25| 3225.45
#2019-09-26| 3218.75
#2019-09-27| 3173.66
#2019-09-30| 3203.73
#2019-10-01| 3168.82
#2019-10-02| 3111.76
#2019-10-03| 3155.56
#2019-10-04| 3206.85
#2019-10-07| 3198.96
#2019-10-08| 3141.19
#2019-10-09| 3184.18
#2019-10-10| 3201.62
#2019-10-11| 3251.65
#2019-10-14| 3246.10
#2019-10-15| 3289.04
#2019-10-16| 3262.81
#2019-10-17| 3261.12
#2019-10-18| 3225.66
#2019-10-21| 3261.29
#2019-10-22| 3224.97
#2019-10-23| 3236.27
#2019-10-24| 3268.85
#2019-10-25| 3306.00
#2019-10-28| 3350.72
#2019-10-29| 3315.16
#2019-10-30| 3332.21
#2019-10-31| 3332.11
#2019-11-01| 3371.81
#2019-11-04| 3399.20
#2019-11-05| 3400.71
#2019-11-06| 3394.08
#2019-11-07| 3415.76
#2019-11-08| 3435.95
#2019-11-11| 3431.14
#2019-11-12| 3447.33
#2019-11-13| 3452.18
#2019-11-14| 3446.77
#2019-11-15| 3485.77
#2019-11-18| 3491.87
#2019-11-19| 3495.92
#2019-11-20| 3474.29
#2019-11-21| 3462.32
#2019-11-22| 3461.91
#2019-11-25| 3508.69
#2019-11-26| 3507.32
#2019-11-27| 3525.08
#2019-11-28| 3525.06
#2019-11-29| 3509.63
#2019-12-02| 3460.77
#2019-12-03| 3436.66
#2019-12-04| 3455.12
#2019-12-05| 3467.14
#2019-12-06| 3506.24
#2019-12-09| 3492.20
#2019-12-10| 3492.70
#2019-12-11| 3514.55
#2019-12-12| 3539.40
#2019-12-13| 3550.78
#2019-12-16| 3588.76
#2019-12-17| 3582.41
#2019-12-18| 3587.66
#2019-12-19| 3614.64
#2019-12-20| 3631.91
#2019-12-23| 3644.58
#2019-12-24| 3641.76
#2019-12-25| 3641.76
#2019-12-26| 3674.17
#2019-12-27| 3669.97
#2019-12-30| 3643.81
#2019-12-31| 3656.69
#2020-01-01| 3656.69
#2020-01-02| 3728.77
#2020-01-03| 3694.58
#2020-01-06| 3722.04
#2020-01-07| 3723.36
#2020-01-08| 3759.06
#2020-01-09| 3803.22
#2020-01-10| 3798.81
#2020-01-13| 3850.17
#2020-01-14| 3825.89
#2020-01-15| 3828.33
#2020-01-16| 3877.97
#2020-01-17| 3904.73
#2020-01-20| 3904.79
#2020-01-21| 3899.85
#2020-01-22| 3910.73
#2020-01-23| 3926.25
#2020-01-24| 3903.83
#2020-01-27| 3812.02
#2020-01-28| 3882.58
#2020-01-29| 3898.06
#2020-01-30| 3906.86
#2020-01-31| 3809.07
#2020-02-03| 3866.29
#2020-02-04| 3948.33
#2020-02-05| 3965.55
#2020-02-06| 4010.09
#2020-02-07| 3984.01
#2020-02-10| 4038.94
#2020-02-11| 4023.34
#2020-02-12| 4067.32
#2020-02-13| 4054.62
#2020-02-14| 4069.22
#2020-02-17| 4069.27
#2020-02-18| 4061.13
#2020-02-19| 4097.96
#2020-02-20| 4056.53
#2020-02-21| 3961.04
#2020-02-24| 3794.41
#2020-02-25| 3691.49
#2020-02-26| 3710.98
#2020-02-27| 3512.73
#2020-02-28| 3546.96
#2020-03-02| 3721.98
#2020-03-03| 3582.82
#2020-03-04| 3726.18
#2020-03-05| 3605.06
#2020-03-06| 3528.03
#2020-03-09| 3269.26
#2020-03-10| 3464.16
#2020-03-11| 3299.27
#2020-03-12| 2975.89
#2020-03-13| 3311.69
#2020-03-16| 2862.84
#2020-03-17| 3050.45
#2020-03-18| 2928.88
#2020-03-19| 2981.04
#2020-03-20| 2867.16
#2020-03-23| 2858.88
#2020-03-24| 3119.52
#2020-03-25| 3080.66
#2020-03-26| 3273.03
#2020-03-27| 3131.97
#2020-03-30| 3263.96
#2020-03-31| 3227.77
#2020-04-01| 3079.39
#2020-04-02| 3133.49
#2020-04-03| 3079.76
#2020-04-06| 3331.41
#2020-04-07| 3309.12
#2020-04-08| 3396.74
#2020-04-09| 3399.11
#2020-04-10| 3399.11
#2020-04-13| 3418.71
#2020-04-14| 3565.37
#2020-04-15| 3513.23
#2020-04-16| 3561.36
#2020-04-17| 3596.81
#2020-04-20| 3547.80
#2020-04-21| 3398.65
#2020-04-22| 3532.76
#2020-04-23| 3519.60
#2020-04-24| 3586.58
#2020-04-27| 3605.43
#2020-04-28| 3538.95
#2020-04-29| 3702.80
#2020-04-30| 3708.89
#2020-05-01| 3604.45
#2020-05-04| 3656.09
#2020-05-05| 3709.28
#2020-05-06| 3735.08
#2020-05-07| 3789.71
#2020-05-08| 3847.97
#2020-05-11| 3885.85
#2020-05-12| 3808.02
#2020-05-13| 3736.08
#2020-05-14| 3774.50
#2020-05-15| 3797.02
#2020-05-18| 3870.56
#2020-05-19| 3864.87
#2020-05-20| 3958.65
#2020-05-21| 3919.92
#2020-05-22| 3946.12
#2020-05-25| 3946.66
#2020-05-26| 3934.13
#2020-05-27| 3948.69
#2020-05-28| 3933.78
#2020-05-29| 3985.72
#2020-06-01| 4002.11
#2020-06-02| 4032.88
#2020-06-03| 4057.31
#2020-06-04| 4014.98
#2020-06-05| 4102.88
#2020-06-08| 4132.17
#2020-06-09| 4160.55
#2020-06-10| 4223.08
#2020-06-11| 3990.42
#2020-06-12| 4038.95
#2020-06-15| 4085.53
#2020-06-16| 4169.40
#2020-06-17| 4174.89
#2020-06-18| 4187.78
#2020-06-19| 4172.76
#2020-06-22| 4246.21
#2020-06-23| 4273.38
#2020-06-24| 4181.58
#2020-06-25| 4227.82
#2020-06-26| 4112.44
#2020-06-29| 4164.83
#2020-06-30| 4245.60
#2020-07-01| 4270.72
#2020-07-02| 4292.22
#2020-07-03| 4292.27
#2020-07-06| 4378.84
#2020-07-07| 4343.21
#2020-07-08| 4420.78
#2020-07-09| 4452.12
#2020-07-10| 4457.17
#2020-07-13| 4350.43
#2020-07-14| 4391.59
#2020-07-15| 4402.66
#2020-07-16| 4362.04
#2020-07-17| 4378.05
#2020-07-20| 4502.43
#2020-07-21| 4456.12
#2020-07-22| 4479.66
#2020-07-23| 4351.15
#2020-07-24| 4302.36
#2020-07-27| 4372.76
#2020-07-28| 4313.21
#2020-07-29| 4384.60
#2020-07-30| 4414.42
#2020-07-31| 4523.97
#2020-08-03| 4620.04
#2020-08-04| 4621.59
#2020-08-05| 4626.96
#2020-08-06| 4706.20
#2020-08-07| 4637.04
#2020-08-10| 4619.91
#2020-08-11| 4530.91
#2020-08-12| 4636.25
#2020-08-13| 4646.94
#2020-08-14| 4638.60
#2020-08-17| 4665.09
#2020-08-18| 4700.44
#2020-08-19| 4688.18
#2020-08-20| 4764.89
#2020-08-21| 4811.27
#2020-08-24| 4846.15
#2020-08-25| 4881.52
#2020-08-26| 5016.20
#2020-08-27| 4991.75
#2020-08-28| 5032.22
#2020-08-31| 5056.71
#2020-09-01| 5162.48
#2020-09-02| 5222.50
#2020-09-03| 4911.14
#2020-09-04| 4830.50
#2020-09-07| 4830.59
#2020-09-08| 4608.07
#2020-09-09| 4744.33
#2020-09-10| 4642.59
#2020-09-11| 4608.06
#2020-09-14| 4680.72
#2020-09-15| 4737.03
#2020-09-16| 4653.52
#2020-09-17| 4597.65
#2020-09-18| 4522.82
#2020-09-21| 4561.26
#2020-09-22| 4646.60
#2020-09-23| 4503.19
#2020-09-24| 4529.54
#2020-09-25| 4643.43
#2020-09-28| 4717.71
#2020-09-29| 4714.46
#2020-09-30| 4749.45
#2020-10-01| 4813.92
#2020-10-02| 4692.93
#2020-10-05| 4803.68
#2020-10-06| 4726.55
#2020-10-07| 4807.08
#2020-10-08| 4836.48
#2020-10-09| 4911.69
#2020-10-12| 5064.86
#2020-10-13| 5048.45
#2020-10-14| 5018.25
#2020-10-15| 4995.76
#2020-10-16| 4983.86
#2020-10-19| 4899.06
#2020-10-20| 4918.30
#2020-10-21| 4923.47
#2020-10-22| 4916.47
#2020-10-23| 4933.89
#2020-10-26| 4831.27
#2020-10-27| 4874.11
#2020-10-28| 4658.86
#2020-10-29| 4763.77
#2020-10-30| 4647.58
#2020-11-02| 4648.29
#2020-11-03| 4736.16
#2020-11-04| 4956.81
#2020-11-05| 5103.96
#2020-11-06| 5117.91
#2020-11-09| 5003.36
#2020-11-10| 4897.41
#2020-11-11| 5021.61
#2020-11-12| 4993.19
#2020-11-13| 5024.59
#2020-11-16| 5063.43
#2020-11-17| 5040.68
#2020-11-18| 4992.88
#2020-11-19| 5046.50
#2020-11-20| 5008.35
#2020-11-23| 4986.41
#2020-11-24| 5049.18
#2020-11-25| 5068.32
#2020-11-26| 5069.31
#2020-11-27| 5115.63
#2020-11-30| 5137.56
#2020-12-01| 5208.97
#2020-12-02| 5217.66
#2020-12-03| 5213.36
#2020-12-04| 5246.52
#2020-12-07| 5269.48
#2020-12-08| 5290.18
#2020-12-09| 5175.69
#2020-12-10| 5198.37
#2020-12-11| 5191.01
#2020-12-14| 5201.14
#2020-12-15| 5280.18
#2020-12-16| 5316.90
#2020-12-17| 5344.38
#2020-12-18| 5324.76
#2020-12-21| 5343.44
#2020-12-22| 5394.52
#2020-12-23| 5352.60
#2020-12-24| 5376.33
#2020-12-25| 5376.33
#2020-12-28| 5432.56
#2020-12-29| 5395.94
#2020-12-30| 5377.98
#2020-12-31| 5384.16
#2021-01-01| 5384.16
#2021-01-04| 5291.68
#2021-01-05| 5340.75
#2021-01-06| 5237.43
#2021-01-07| 5398.31
#2021-01-08| 5437.10
#2021-01-11| 5374.78
#2021-01-12| 5360.24
#2021-01-13| 5385.64
#2021-01-14| 5353.92
#2021-01-15| 5313.47
#2021-01-18| 5314.94
#2021-01-19| 5410.11
#2021-01-20| 5543.04
#2021-01-21| 5611.69
#2021-01-22| 5612.89
#2021-01-25| 5660.30
#2021-01-26| 5659.32
#2021-01-27| 5527.83
#2021-01-28| 5552.85
#2021-01-29| 5429.40
#2021-02-01| 5573.03
#2021-02-02| 5652.04
#2021-02-03| 5682.45
#2021-02-04| 5739.24
#2021-02-05| 5762.25
#2021-02-08| 5808.24
#2021-02-09| 5814.75
#2021-02-10| 5821.39
#2021-02-11| 5869.29
#2021-02-12| 5894.17
#2021-02-15| 5894.74
#2021-02-16| 5886.58
#2021-02-17| 5832.34
#2021-02-18| 5797.67
#2021-02-19| 5800.99
#2021-02-22| 5646.74
#2021-02-23| 5628.69
#2021-02-24| 5685.58
#2021-02-25| 5473.16
#2021-02-26| 5519.16
#2021-03-01| 5693.36
#2021-03-02| 5588.50
#2021-03-03| 5427.88
#2021-03-04| 5327.73
#2021-03-05| 5423.74
#2021-03-08| 5237.85
#2021-03-09| 5439.92
#2021-03-10| 5403.96
#2021-03-11| 5551.04
#2021-03-12| 5490.81
#2021-03-15| 5558.81
#2021-03-16| 5604.59
#2021-03-17| 5614.87
#2021-03-18| 5436.87
#2021-03-19| 5467.59
#2021-03-22| 5562.38
#2021-03-23| 5524.87
#2021-03-24| 5426.57
#2021-03-25| 5413.57
#2021-03-26| 5510.88
#2021-03-29| 5494.10
#2021-03-30| 5457.73
#2021-03-31| 5563.81
#2021-04-01| 5694.80
#2021-04-02| 5694.80
#2021-04-05| 5825.13
#2021-04-06| 5813.69
#2021-04-07| 5851.87
#2021-04-08| 5934.02
#2021-04-09| 5982.85
#2021-04-12| 5949.39
#2021-04-13| 6013.83
#2021-04-14| 5935.07
#2021-04-15| 6045.01
#2021-04-16| 6029.14
#2021-04-19| 5970.36
#2021-04-20| 5919.31
#2021-04-21| 5969.96
#2021-04-22| 5896.68
#2021-04-23| 5997.30
#2021-04-26| 6046.35
#2021-04-27| 6027.07
#2021-04-28| 6004.57
#2021-04-29| 6027.14
#2021-04-30| 5939.74
#2021-05-03| 5908.82
#2021-05-04| 5788.59
#2021-05-05| 5778.65
#2021-05-06| 5813.21
#2021-05-07| 5862.95
#2021-05-10| 5701.98
#2021-05-11| 5694.81
#2021-05-12| 5530.62
#2021-05-13| 5586.80
#2021-05-14| 5729.02
#2021-05-17| 5698.52
#2021-05-18| 5656.23
#2021-05-19| 5684.97
#2021-05-20| 5800.79
#2021-05-21| 5770.29
#2021-05-24| 5886.19
#2021-05-25| 5895.09
#2021-05-26| 5915.35
#2021-05-27| 5890.97
#2021-05-28| 5900.70
#2021-05-31| 5899.50
#2021-06-01| 5890.74
#2021-06-02| 5907.01
#2021-06-03| 5843.89
#2021-06-04| 5960.09
#2021-06-07| 5989.05
#2021-06-08| 5989.02
#2021-06-09| 5987.75
#2021-06-10| 6038.64
#2021-06-11| 6072.08
#2021-06-14| 6146.64
#2021-06-15| 6104.02
#2021-06-16| 6082.88
#2021-06-17| 6164.50
#2021-06-18| 6107.67
#2021-06-21| 6161.62
#2021-06-22| 6225.53
#2021-06-23| 6231.32
#2021-06-24| 6269.50
#2021-06-25| 6255.95
#2021-06-28| 6346.57
#2021-06-29| 6376.46
#2021-06-30| 6354.88
#2021-07-01| 6361.03
#2021-07-02| 6445.08
#2021-07-05| 6445.83
#2021-07-06| 6481.02
#2021-07-07| 6491.19
#2021-07-08| 6423.80
#2021-07-09| 6485.06
#2021-07-12| 6489.00
#2021-07-13| 6500.46
#2021-07-14| 6514.79
#2021-07-15| 6449.08
#2021-07-16| 6396.36
#2021-07-19| 6326.66
#2021-07-20| 6430.22
#2021-07-21| 6499.77
#2021-07-22| 6550.63
#2021-07-23| 6658.39
#2021-07-26| 6662.29
#2021-07-27| 6574.16
#2021-07-28| 6608.14
#2021-07-29| 6620.86
#2021-07-30| 6599.62
#2021-08-02| 6600.27
#2021-08-03| 6643.14
#2021-08-04| 6671.21
#2021-08-05| 6708.42
#2021-08-06| 6687.74
#2021-08-09| 6684.38
#2021-08-10| 6635.05
#2021-08-11| 6626.59
#2021-08-12| 6677.06
#2021-08-13| 6703.38
#2021-08-16| 6716.64
#2021-08-17| 6646.84
#2021-08-18| 6571.89
#2021-08-19| 6614.81
#2021-08-20| 6704.29
#2021-08-23| 6803.68
#2021-08-24| 6822.42
#2021-08-25| 6832.50
#2021-08-26| 6792.13
#2021-08-27| 6878.64
#2021-08-30| 6959.22
#2021-08-31| 6919.33
#2021-09-01| 6931.10
#2021-09-02| 6925.32
#2021-09-03| 6960.91
#2021-09-06| 6960.58
#2021-09-07| 6965.56
#2021-09-08| 6909.98
#2021-09-09| 6892.92
#2021-09-10| 6822.70
#2021-09-13| 6828.09
#2021-09-14| 6821.32
#2021-09-15| 6885.39
#2021-09-16| 6890.31
#2021-09-17| 6788.51
#2021-09-20| 6648.37
#2021-09-21| 6667.81
#2021-09-22| 6737.76
#2021-09-23| 6809.46
#2021-09-24| 6822.11
#2021-09-27| 6753.25
#2021-09-28| 6521.30
#2021-09-29| 6492.94
#2021-09-30| 6467.99
#2021-10-01| 6556.37
#2021-10-04| 6385.91
#2021-10-05| 6490.51
#2021-10-06| 6541.46
#2021-10-07| 6606.09
#2021-10-08| 6583.89
#2021-10-11| 6553.06
#2021-10-12| 6521.75
#2021-10-13| 6583.50
#2021-10-14| 6727.51
#2021-10-15| 6753.35
#2021-10-18| 6831.35
#2021-10-19| 6893.01
#2021-10-20| 6881.97
#2021-10-21| 6930.18
#2021-10-22| 6837.25
#2021-10-25| 6855.41
#2021-10-26| 6860.22
#2021-10-27| 6900.51
#2021-10-28| 6983.14
#2021-10-29| 7031.20
#2021-11-01| 7020.11
#2021-11-02| 7070.68
#2021-11-03| 7120.85
#2021-11-04| 7229.55
#2021-11-05| 7248.27
#2021-11-08| 7287.20
#2021-11-09| 7284.87
#2021-11-10| 7122.08
#2021-11-11| 7164.39
#2021-11-12| 7279.37
#2021-11-15| 7272.26
#2021-11-16| 7328.33
#2021-11-17| 7315.20
#2021-11-18| 7391.80
#2021-11-19| 7439.82
#2021-11-22| 7321.26
#2021-11-23| 7274.05
#2021-11-24| 7324.64
#2021-11-25| 7326.15
#2021-11-26| 7149.11
#2021-11-29| 7325.97
#2021-11-30| 7221.35
#2021-12-01| 7096.94
#2021-12-02| 7148.36
#2021-12-03| 7015.76
#2021-12-06| 7081.68
#2021-12-07| 7338.62
#2021-12-08| 7395.28
#2021-12-09| 7300.68
#2021-12-10| 7406.11
#2021-12-13| 7292.19
#2021-12-14| 7172.92
#2021-12-15| 7363.74
#2021-12-16| 7125.44
#2021-12-17| 7096.92
#2021-12-20| 7017.92
#2021-12-21| 7200.41
#2021-12-22| 7280.34
#2021-12-23| 7327.55
#2021-12-24| 7326.67
#2021-12-27| 7475.50
#2021-12-28| 7416.38
#2021-12-29| 7412.09
#2021-12-30| 7377.14
#2021-12-31| 7324.59
#2022-01-03| 7371.06
#2022-01-04| 7265.42
#2022-01-05| 6990.91
#2022-01-06| 6978.66
#2022-01-07| 6916.11
#2022-01-10| 6941.66
#2022-01-11| 7032.31
#2022-01-12| 7064.46
#2022-01-13| 6855.15
#2022-01-14| 6925.53
#2022-01-17| 6926.82
#2022-01-18| 6733.20
#2022-01-19| 6654.97
#2022-01-20| 6564.03
#2022-01-21| 6414.23
#2022-01-24| 6464.69
#2022-01-25| 6286.07
#2022-01-26| 6326.11
#2022-01-27| 6270.53
#2022-01-28| 6513.33
#2022-01-31| 6719.53
#2022-02-01| 6752.72
#2022-02-02| 6859.59
#2022-02-03| 6534.07
#2022-02-04| 6604.30
#2022-02-07| 6536.01
#2022-02-08| 6616.35
#2022-02-09| 6780.12
#2022-02-10| 6617.00
#2022-02-11| 6403.99
#2022-02-14| 6408.65
#2022-02-15| 6583.32
#2022-02-16| 6559.36
#2022-02-17| 6325.64
#2022-02-18| 6236.79
#2022-02-21| 6236.77
#2022-02-22| 6174.70
#2022-02-23| 6023.64
#2022-02-24| 6271.25
#2022-02-25| 6349.63
#2022-02-28| 6365.02
#2022-03-01| 6259.58
#2022-03-02| 6379.69
#2022-03-03| 6283.45
#2022-03-04| 6156.01
#2022-03-07| 5911.31
#2022-03-08| 5896.35
#2022-03-09| 6155.83
#2022-03-10| 6051.22
#2022-03-11| 5912.09
#2022-03-14| 5764.51
#2022-03-15| 5954.93
#2022-03-16| 6181.80
#2022-03-17| 6247.99
#2022-03-18| 6398.99
#2022-03-21| 6385.65
#2022-03-22| 6504.18
#2022-03-23| 6416.42
#2022-03-24| 6588.86
#2022-03-25| 6570.13
#2022-03-28| 6649.85
#2022-03-29| 6778.68
#2022-03-30| 6682.88
#2022-03-31| 6563.76
#2022-04-01| 6557.89
#2022-04-04| 6707.16
#2022-04-05| 6546.74
#2022-04-06| 6359.86
#2022-04-07| 6370.59
#2022-04-08| 6263.06
#2022-04-11| 6105.04
#2022-04-12| 6080.99
#2022-04-13| 6193.60
#2022-04-14| 6025.57
#2022-04-15| 6025.57
#2022-04-18| 6040.49
#2022-04-19| 6162.98
#2022-04-20| 6099.92
#2022-04-21| 5958.16
#2022-04-22| 5792.61
#2022-04-25| 5899.84
#2022-04-26| 5678.68
#2022-04-27| 5685.77
#2022-04-28| 5940.62
#2022-04-29| 5704.69
#2022-05-02| 5821.88
#2022-05-03| 5830.77
#2022-05-04| 6043.03
#2022-05-05| 5726.64
#2022-05-06| 5668.51
#2022-05-09| 5433.90
#2022-05-10| 5519.12
#2022-05-11| 5326.64
#2022-05-12| 5290.97
#2022-05-13| 5491.79
#2022-05-16| 5421.91
#2022-05-17| 5564.48
#2022-05-18| 5295.85
#2022-05-19| 5266.51
#2022-05-20| 5258.79
#2022-05-23| 5369.44
#2022-05-24| 5221.76
#2022-05-25| 5292.66
#2022-05-26| 5427.13
#2022-05-27| 5624.61
#2022-05-30| 5626.60
#2022-05-31| 5590.87
#2022-06-01| 5572.41
#2022-06-02| 5735.55
#2022-06-03| 5574.71
#2022-06-06| 5594.69
#2022-06-07| 5662.74
#2022-06-08| 5615.44
#2022-06-09| 5456.72
#2022-06-10| 5236.81
#2022-06-13| 4984.68
#2022-06-14| 5011.80
#2022-06-15| 5137.98
#2022-06-16| 4920.88
#2022-06-17| 4980.10
#2022-06-20| 4981.16
#2022-06-21| 5107.42
#2022-06-22| 5091.99
#2022-06-23| 5182.15
#2022-06-24| 5387.28
#2022-06-27| 5341.19
#2022-06-28| 5168.38
#2022-06-29| 5175.71
#2022-06-30| 5090.97
#2022-07-01| 5099.73
#2022-07-04| 5100.05
#2022-07-05| 5214.51
#2022-07-06| 5254.42
#2022-07-07| 5386.72
#2022-07-08| 5392.10
#2022-07-11| 5277.75
#2022-07-12| 5197.51
#2022-07-13| 5171.80
#2022-07-14| 5193.17
#2022-07-15| 5285.44
#2022-07-18| 5229.16
#2022-07-19| 5398.10
#2022-07-20| 5502.33
#2022-07-21| 5569.25
#2022-07-22| 5426.39
#2022-07-25| 5383.60
#2022-07-26| 5266.75
#2022-07-27| 5535.38
#2022-07-28| 5593.76
#2022-07-29| 5685.41
#2022-08-01| 5670.18
#2022-08-02| 5653.24
#2022-08-03| 5823.29
#2022-08-04| 5843.53
#2022-08-05| 5825.51
#2022-08-08| 5790.02
#2022-08-09| 5720.31
#2022-08-10| 5904.95
#2022-08-11| 5866.65
#2022-08-12| 5994.84
#2022-08-15| 6024.18
#2022-08-16| 5999.65
#2022-08-17| 5938.10
#2022-08-18| 5959.77
#2022-08-19| 5829.02
#2022-08-22| 5663.58
#2022-08-23| 5653.14
#2022-08-24| 5663.35
#2022-08-25| 5779.73
#2022-08-26| 5520.49
#2022-08-29| 5445.44
#2022-08-30| 5391.20
#2022-08-31| 5349.55
#2022-09-01| 5316.95
#2022-09-02| 5245.81
#2022-09-05| 5245.57
#2022-09-06| 5195.50
#2022-09-07| 5286.66
#2022-09-08| 5302.93
#2022-09-09| 5431.03
#2022-09-12| 5511.10
#2022-09-13| 5194.07
#2022-09-14| 5219.56
#2022-09-15| 5104.84
#2022-09-16| 5065.36
#2022-09-19| 5110.84
#2022-09-20| 5074.60
#2022-09-21| 4996.50
#2022-09-22| 4953.74
#2022-09-23| 4883.72
#2022-09-26| 4852.74
#2022-09-27| 4866.26
#2022-09-28| 4930.90
#2022-09-29| 4786.84
#2022-09-30| 4696.19
#2022-10-03| 4844.36
#2022-10-04| 5012.30
#2022-10-05| 5022.26
#2022-10-06| 4993.95
#2022-10-07| 4778.74
#2022-10-10| 4701.09
#2022-10-11| 4627.99
#2022-10-12| 4619.47
#2022-10-13| 4742.50
#2022-10-14| 4600.26
#2022-10-17| 4760.70
#2022-10-18| 4800.03
#2022-10-19| 4777.45
#2022-10-20| 4787.50
#2022-10-21| 4893.30
#2022-10-24| 4954.20
#2022-10-25| 5064.55
#2022-10-26| 4869.16
#2022-10-27| 4759.76
#2022-10-28| 4970.22
#2022-10-31| 4894.73
#2022-11-01| 4830.56
#2022-11-02| 4648.19
#2022-11-03| 4515.95
#2022-11-04| 4583.12
#2022-11-07| 4662.38
#2022-11-08| 4702.18
#2022-11-09| 4588.67
#2022-11-10| 4994.83
#2022-11-11| 5112.00
#2022-11-14| 5054.48
#2022-11-15| 5141.27
#2022-11-16| 5060.31
#2022-11-17| 5053.24
#2022-11-18| 5047.17
#2022-11-21| 4979.69
#2022-11-22| 5068.33
#2022-11-23| 5124.70
#2022-11-24| 5125.27
#2022-11-25| 5079.80
#2022-11-28| 4971.63
#2022-11-29| 4923.13
#2022-11-30| 5190.81
#2022-12-01| 5205.43
#2022-12-02| 5176.17
#2022-12-05| 5084.33
#2022-12-06| 4966.61
#2022-12-07| 4929.42
#2022-12-08| 4998.11
#2022-12-09| 4968.56
#2022-12-12| 5064.32
#2022-12-13| 5146.96
#2022-12-14| 5106.69
#2022-12-15| 4904.55
#2022-12-16| 4854.29
#2022-12-19| 4771.94
#2022-12-20| 4785.74
#2022-12-21| 4862.92
#2022-12-22| 4734.66
#2022-12-23| 4742.77
#2022-12-26| 4742.77
#2022-12-27| 4682.32
#2022-12-28| 4603.84
#2022-12-29| 4741.15
#2022-12-30| 4736.12
#2023-01-02| 4736.12
#2023-01-03| 4697.28
#2023-01-04| 4698.52
#2023-01-05| 4597.01
#2023-01-06| 4718.16
#2023-01-09| 4774.97
#2023-01-10| 4808.25
#2023-01-11| 4902.79
#2023-01-12| 4936.90
#2023-01-13| 4967.08
#2023-01-16| 4967.46
#2023-01-17| 4988.37
#2023-01-18| 4933.89
#2023-01-19| 4897.75
#2023-01-20| 5055.14
#2023-01-23| 5186.09
#2023-01-24| 5168.03
#2023-01-25| 5140.48
#2023-01-26| 5249.48
#2023-01-27| 5288.74
#2023-01-30| 5169.53
#2023-01-31| 5254.65
#2023-02-01| 5388.07
#2023-02-02| 5629.90
#2023-02-03| 5558.88
#2023-02-06| 5485.45
#2023-02-07| 5641.88
#2023-02-08| 5525.82
#2023-02-09| 5467.09
#2023-02-10| 5423.69
#2023-02-13| 5523.43
#2023-02-14| 5559.45
#2023-02-15| 5599.58
#2023-02-16| 5481.88
#2023-02-17| 5414.49
#2023-02-20| 5414.67
#2023-02-21| 5278.88
#2023-02-22| 5281.90
#2023-02-23| 5354.74
#2023-02-24| 5254.74
#2023-02-27| 5280.00
#2023-02-28| 5281.73
#2023-03-01| 5239.85
#2023-03-02| 5310.44
#2023-03-03| 5433.54
#2023-03-06| 5457.39
#2023-03-07| 5394.37
#2023-03-08| 5439.24
#2023-03-09| 5347.29
#2023-03-10| 5248.52
#2023-03-13| 5293.40
#2023-03-14| 5430.75
#2023-03-15| 5457.58
#2023-03-16| 5634.47
#2023-03-17| 5625.08
#2023-03-20| 5630.91
#2023-03-21| 5707.70
#2023-03-22| 5646.20
#2023-03-23| 5740.47
#2023-03-24| 5746.77
#2023-03-27| 5686.83
#2023-03-28| 5650.87
#2023-03-29| 5760.59
#2023-03-30| 5815.75
#2023-03-31| 5919.55
#2023-04-03| 5919.49
#2023-04-04| 5894.04
#2023-04-05| 5820.17
#2023-04-06| 5885.34
#2023-04-07| 5885.34
#2023-04-10| 5865.69
#2023-04-11| 5808.58
#2023-04-12| 5774.94
#2023-04-13| 5895.57
#2023-04-14| 5883.01
#2023-04-17| 5883.65
#2023-04-18| 5893.95
#2023-04-19| 5885.18
#2023-04-20| 5849.60
#2023-04-21| 5831.58
#2023-04-24| 5808.00
#2023-04-25| 5677.23
#2023-04-26| 5772.87
#2023-04-27| 5933.19
#2023-04-28| 5977.88
#2023-05-01| 5986.96
#2023-05-02| 5925.70
#2023-05-03| 5884.60
#2023-05-04| 5863.58
#2023-05-05| 6007.72
#2023-05-08| 6030.67
#2023-05-09| 5990.98
#2023-05-10| 6082.58
#2023-05-11| 6090.53
#2023-05-12| 6074.09
#2023-05-15| 6117.98
#2023-05-16| 6142.76
#2023-05-17| 6227.32
#2023-05-18| 6355.23
#2023-05-19| 6342.32
#2023-05-22| 6376.65
#2023-05-23| 6278.52
#2023-05-24| 6245.36
#2023-05-25| 6474.17
#2023-05-26| 6640.05
#2023-05-29| 6640.62
#2023-05-30| 6669.66
#2023-05-31| 6615.46
#2023-06-01| 6703.11
#2023-06-02| 6742.06
#2023-06-05| 6726.72
#2023-06-06| 6739.07
#2023-06-07| 6597.71
#2023-06-08| 6663.65
#2023-06-09| 6691.41
#2023-06-12| 6824.98
#2023-06-13| 6870.32
#2023-06-14| 6935.77
#2023-06-15| 7030.30
#2023-06-16| 6968.78
#2023-06-19| 6968.58
#2023-06-20| 6944.31
#2023-06-21| 6837.93
#2023-06-22| 6914.40
#2023-06-23| 6853.91
#2023-06-26| 6757.23
#2023-06-27| 6886.11
#2023-06-28| 6902.31
#2023-06-29| 6894.57
#2023-06-30| 7009.62
#2023-07-03| 6990.49
#2023-07-04| 6990.76
#2023-07-05| 6978.19
#2023-07-06| 6948.32
#2023-07-07| 6920.17
#2023-07-10| 6909.67
#2023-07-11| 6938.66
#2023-07-12| 7036.75
#2023-07-13| 7174.46
#2023-07-14| 7161.14
#2023-07-17| 7240.61
#2023-07-18| 7313.51
#2023-07-19| 7292.20
#2023-07-20| 7120.02
#2023-07-21| 7092.98
#2023-07-24| 7111.81
#2023-07-25| 7189.59
#2023-07-26| 7161.83
#2023-07-27| 7152.87
#2023-07-28| 7292.62
#2023-07-31| 7306.84
#2023-08-01| 7299.62
#2023-08-02| 7098.10
#2023-08-03| 7073.58
#2023-08-04| 6983.97
#2023-08-07| 7024.68
#2023-08-08| 6960.63
#2023-08-09| 6850.11
#2023-08-10| 6855.00
#2023-08-11| 6800.85
#2023-08-14| 6917.10
#2023-08-15| 6850.57
#2023-08-16| 6786.54
#2023-08-17| 6716.76
#2023-08-18| 6712.09
#2023-08-21| 6850.54
#2023-08-22| 6840.37
#2023-08-23| 6981.38
#2023-08-24| 6826.02
#2023-08-25| 6873.12
#2023-08-28| 6929.83
#2023-08-29| 7086.03
#2023-08-30| 7145.08
#2023-08-31| 7175.73
#2023-09-01| 7191.93
#2023-09-04| 7191.81
#2023-09-05| 7219.44
#2023-09-06| 7128.03
#2023-09-07| 7039.55
#2023-09-08| 7056.30
#2023-09-11| 7103.68
#2023-09-12| 6986.12
#2023-09-13| 7011.91
#2023-09-14| 7068.38
#2023-09-15| 6937.41
#2023-09-18| 6965.12
#2023-09-19| 6958.38
#2023-09-20| 6825.27
#2023-09-21| 6711.83
#2023-09-22| 6728.55
#2023-09-25| 6761.10
#2023-09-26| 6643.45
#2023-09-27| 6667.17
#2023-09-28| 6730.01
#2023-09-29| 6742.35
#2023-10-02| 6838.41
#2023-10-03| 6709.09
#2023-10-04| 6804.15
#2023-10-05| 6813.99
#2023-10-06| 6960.09
#2023-10-09| 6994.95
#2023-10-10| 7011.37
#2023-10-11| 7090.85
#2023-10-12| 7075.17
#2023-10-13| 6959.41
#2023-10-16| 7038.70
#2023-10-17| 7006.35
#2023-10-18| 6910.12
#2023-10-19| 6878.19
#2023-10-20| 6761.31
#2023-10-23| 6794.91
#2023-10-24| 6851.59
#2023-10-25| 6675.63
#2023-10-26| 6524.55
#2023-10-27| 6563.65
#2023-10-30| 6650.33
#2023-10-31| 6677.60
#2023-11-01| 6810.32
#2023-11-02| 6920.64
#2023-11-03| 7010.94
#2023-11-06| 7056.49
#2023-11-07| 7141.77
#2023-11-08| 7183.62
#2023-11-09| 7147.53
#2023-11-10| 7332.24
#2023-11-13| 7301.23
#2023-11-14| 7448.24
#2023-11-15| 7449.33
#2023-11-16| 7510.37
#2023-11-17| 7488.67
#2023-11-20| 7596.56
#2023-11-21| 7541.08
#2023-11-22| 7573.58
#2023-11-23| 7573.82
#2023-11-24| 7541.20
#2023-11-27| 7541.20
#2023-11-28| 7566.60
#2023-11-29| 7556.54
#2023-11-30| 7531.82
#2023-12-01| 7546.86
#2023-12-04| 7446.58
#2023-12-05| 7503.63
#2023-12-06| 7434.68
#2023-12-07| 7564.18
#2023-12-08| 7618.21
#2023-12-11| 7619.89
#2023-12-12| 7674.51
#2023-12-13| 7741.75
#2023-12-14| 7726.86
#2023-12-15| 7774.95
#2023-12-18| 7822.56
#2023-12-19| 7854.92
#2023-12-20| 7755.73
#2023-12-21| 7847.59
#2023-12-22| 7853.16
#2023-12-25| 7853.16
#2023-12-26| 7884.89
#2023-12-27| 7882.97
#2023-12-28| 7892.52
#2023-12-29| 7858.49
#2024-01-01| 7858.49
#2024-01-02| 7659.30
#2024-01-03| 7589.98
#2024-01-04| 7541.72
#2024-01-05| 7556.07
#2024-01-08| 7763.38
#2024-01-09| 7793.74
#2024-01-10| 7881.39
#2024-01-11| 7905.96
#2024-01-12| 7934.59
#2024-01-15| 7934.40
#2024-01-16| 7947.32
#2024-01-17| 7906.67
#2024-01-18| 8056.27
#2024-01-19| 8243.15
#2024-01-22| 8272.58
#2024-01-23| 8312.64
#2024-01-24| 8377.00
#2024-01-25| 8417.12
#2024-01-26| 8352.46
#2024-01-29| 8447.98
#2024-01-30| 8380.39
#2024-01-31| 8154.41
#2024-02-01| 8257.29
#2024-02-02| 8454.52
#2024-02-05| 8474.50
#2024-02-06| 8450.32
#2024-02-07| 8577.43
#2024-02-08| 8602.90
#2024-02-09| 8734.50
#2024-02-12| 8671.91
#2024-02-13| 8521.06
#2024-02-14| 8635.58
#2024-02-15| 8604.32
#2024-02-16| 8513.11
#2024-02-19| 8513.02
#2024-02-20| 8418.89
#2024-02-21| 8356.99
#2024-02-22| 8685.01
#2024-02-23| 8660.87
#2024-02-26| 8627.77
#2024-02-27| 8650.01
#2024-02-28| 8589.08
#2024-02-29| 8693.18
#2024-03-01| 8820.31
#2024-03-04| 8801.21
#2024-03-05| 8614.60
#2024-03-06| 8686.11
#2024-03-07| 8859.95
#2024-03-08| 8728.62
#2024-03-11| 8686.11
#2024-03-12| 8885.70
#2024-03-13| 8816.77
#2024-03-14| 8819.21
#2024-03-15| 8702.33
#2024-03-18| 8791.83
#2024-03-19| 8830.28
#2024-03-20| 8944.68
#2024-03-21| 8960.86
#2024-03-22| 9012.42
#2024-03-25| 8967.84
#2024-03-26| 8912.17
#2024-03-27| 8918.17
#2024-03-28| 8895.33
#2024-03-29| 8895.33
#2024-04-01| 8943.42
#2024-04-02| 8873.75
#2024-04-03| 8896.43
#2024-04-04| 8750.36
#2024-04-05| 8881.54
#2024-04-08| 8864.97
#2024-04-09| 8881.34
#2024-04-10| 8827.04
#2024-04-11| 9020.68
#2024-04-12| 8876.98
#2024-04-15| 8691.91
#2024-04-16| 8705.82
#2024-04-17| 8583.27
#2024-04-18| 8534.47
#2024-04-19| 8283.21
#2024-04-22| 8389.42
#2024-04-23| 8545.95
#2024-04-24| 8551.82
#2024-04-25| 8482.62
#2024-04-26| 8721.20
#2024-04-29| 8700.38
#2024-04-30| 8516.08
#2024-05-01| 8453.17
#2024-05-02| 8587.08
#2024-05-03| 8805.18
#2024-05-06| 8943.21
#2024-05-07| 8916.45
#2024-05-08| 8910.00
#2024-05-09| 8903.07
#2024-05-10| 8923.94
#2024-05-13| 8953.46
#2024-05-14| 9032.72
#2024-05-15| 9233.32
#2024-05-16| 9210.31
#2024-05-17| 9190.44
#2024-05-20| 9294.06
#2024-05-21| 9314.57
#2024-05-22| 9307.51
#2024-05-23| 9328.98
#2024-05-24| 9436.76
#2024-05-27| 9436.37
#2024-05-28| 9551.63
#2024-05-29| 9515.81
#2024-05-30| 9283.63
#2024-05-31| 9274.91
#2024-06-03| 9360.34
#2024-06-04| 9388.76
#2024-06-05| 9635.61
#2024-06-06| 9605.10
#2024-06-07| 9605.34
#2024-06-10| 9646.98
#2024-06-11| 9788.16
#2024-06-12|10000.46
#2024-06-13|10075.14
#2024-06-14|10128.25
#2024-06-17|10230.54
#2024-06-18|10258.88
#2024-06-19|10258.88
#2024-06-20|10124.83
#2024-06-21|10067.41
#2024-06-24| 9901.17
#2024-06-25|10092.28
#2024-06-26|10127.92
#2024-06-27|10148.60
#2024-06-28|10077.42
#2024-07-01|10193.18
#2024-07-02|10256.94
#2024-07-03|10385.01
#2024-07-04|10385.00
#2024-07-05|10494.55
#2024-07-08|10535.60
#2024-07-09|10531.82
#2024-07-10|10688.91
#2024-07-11|10393.42
#2024-07-12|10449.97
#2024-07-15|10494.55
#2024-07-16|10448.46
#2024-07-17|10067.15
#2024-07-18|10034.25
#2024-07-19| 9937.18
#2024-07-22|10135.62
#2024-07-23|10133.06
#2024-07-24| 9684.18
#2024-07-25| 9557.49
#2024-07-26| 9657.62
#2024-07-29| 9644.00
#2024-07-30| 9466.15
#2024-07-31| 9791.33
#2024-08-01| 9529.04
#2024-08-02| 9324.08
#2024-08-05| 8973.02
#2024-08-06| 9069.57
#2024-08-07| 8972.14
#2024-08-08| 9270.60
#2024-08-09| 9342.03
#2024-08-12| 9399.40
#2024-08-13| 9663.63
#2024-08-14| 9688.93
#2024-08-15| 9915.15
#2024-08-16| 9933.52
#2024-08-19|10079.52
#2024-08-20|10048.38
#2024-08-21|10093.99
#2024-08-22| 9893.68
#2024-08-23|10045.88
#2024-08-26| 9948.77
#2024-08-27| 9985.28
#2024-08-28| 9860.33
#2024-08-29| 9799.52
#2024-08-30| 9901.71
#2024-09-02| 9901.57
#2024-09-03| 9481.01
#2024-09-04| 9440.84
#2024-09-05| 9454.74
#2024-09-06| 9206.04
#2024-09-09| 9311.61
#2024-09-10| 9404.98
#2024-09-11| 9681.03
#2024-09-12| 9784.05
#2024-09-13| 9840.90
#2024-09-16| 9775.92
#2024-09-17| 9787.46
#2024-09-18| 9752.65
#2024-09-19|10047.70
#2024-09-20|10014.76
#2024-09-23|10002.76
#2024-09-24|10072.68
#2024-09-25|10112.40
#2024-09-26|10189.69
#2024-09-27|10117.78
#2024-09-30|10183.41
#2024-10-01| 9964.60
#2024-10-02|10003.41
#2024-10-03|10061.53
#2024-10-04|10179.48
#2024-10-07|10082.31
#2024-10-08|10276.57
#2024-10-09|10346.50
#2024-10-10|10355.56
#2024-10-11|10374.11
#2024-10-14|10500.64
#2024-10-15|10345.45
#2024-10-16|10357.22
#2024-10-17|10379.16
#2024-10-18|10427.35
#2024-10-21|10511.55
#2024-10-22|10537.71
#2024-10-23|10350.29
#2024-10-24|10382.47
#2024-10-25|10456.16
#2024-10-28|10472.34
#2024-10-29|10608.47
#2024-10-30|10525.52
#2024-10-31|10163.39
#2024-11-01|10213.12
#2024-11-04|10180.26
#2024-11-05|10330.02
#2024-11-06|10600.42
#2024-11-07|10825.46
#2024-11-08|10787.13
#2024-11-11|10727.81
#2024-11-12|10792.16
#2024-11-13|10737.57
#2024-11-14|10709.52
#2024-11-15|10444.31
#2024-11-18|10484.12
#2024-11-19|10633.52
#2024-11-20|10607.06
#2024-11-21|10622.06
#2024-11-22|10593.56
#2024-11-25|10590.22
#2024-11-26|10668.00
#2024-11-27|10558.95
#2024-11-28|10559.27
#2024-11-29|10655.11
#2024-12-02|10779.83
#2024-12-03|10862.84
#2024-12-04|11062.52
#2024-12-05|11022.82
#2024-12-06|11079.79
#2024-12-09|11018.98
#2024-12-10|10953.97
#2024-12-11|11176.35
#2024-12-12|11108.60
#2024-12-13|11131.54
#2024-12-16|11281.52
#2024-12-17|11226.40
#2024-12-18|10859.78
#2024-12-19|10862.65
#2024-12-20|11017.79
#2024-12-23|11162.25
#2024-12-24|11278.22
#2024-12-25|11278.22
#2024-12-26|11279.75
#2024-12-27|11110.88
#2024-12-30|10988.67
#2024-12-31|10870.80
#2025-01-01|10870.80
#2025-01-02|10881.73
#2025-01-03|11063.34
#2025-01-06|11261.33
#2025-01-07|10996.67
#2025-01-08|10984.41
#2025-01-09|10984.48
#2025-01-10|10777.33
#2025-01-13|10682.68
#2025-01-14|10653.50
#2025-01-15|10919.33
#2025-01-16|10784.99
#2025-01-17|10954.79
#2025-01-20|10955.13
#2025-01-21|11012.08
#2025-01-22|11238.35
#2025-01-23|11259.36
#2025-01-24|11185.91
#2025-01-27|10642.14
#2025-01-28|11008.33
#2025-01-29|10912.19
#2025-01-30|10905.82
#2025-01-31|10857.17
#2025-02-03|10692.07
#2025-02-04|10865.02
#2025-02-05|10912.80
#2025-02-06|10978.47
#2025-02-07|10852.39
#2025-02-10|10996.00
#2025-02-11|10996.56
#2025-02-12|10994.25
#2025-02-13|11163.15
#2025-02-14|11226.03
#2025-02-17|11225.80
#2025-02-18|11246.16
#2025-02-19|11243.30
#2025-02-20|11211.66
#2025-02-21|10931.02
#2025-02-24|10777.55
#2025-02-25|10596.48
#2025-02-26|10676.39
#2025-02-27|10293.16
#2025-02-28|10469.33
#2025-03-03|10125.56
#2025-03-04|10134.18
#2025-03-05|10289.95
#2025-03-06| 9998.73
#2025-03-07|10115.65
#2025-03-10| 9656.57
#2025-03-11| 9639.61
#2025-03-12| 9807.85
#2025-03-13| 9594.67
#2025-03-14| 9886.85
#2025-03-17| 9895.92
#2025-03-18| 9704.23
#2025-03-19| 9853.68
#2025-03-20| 9820.48
#2025-03-21| 9881.15
#2025-03-24|10089.11
#2025-03-25|10139.42
#2025-03-26| 9867.37
#2025-03-27| 9763.07
#2025-03-28| 9476.83
#2025-03-31| 9464.82
#2025-04-01| 9575.80
#2025-04-02| 9628.59
#2025-04-03| 8960.12
#2025-04-04| 8429.14
#2025-04-07| 8470.40
#2025-04-08| 8295.71
#2025-04-09| 9456.66
#2025-04-10| 9010.59
#2025-04-11| 9221.82
#2025-04-14| 9263.45
#2025-04-15| 9268.76
#2025-04-16| 8931.91
#2025-04-17| 8872.75
#2025-04-18| 8872.75
#2025-04-21| 8628.57
#2025-04-22| 8852.79
#2025-04-23| 9125.60
#2025-04-24| 9441.80
#2025-04-25| 9602.22
#2025-04-28| 9576.52
#2025-04-29| 9615.81
#2025-04-30| 9622.87
#2025-05-01| 9842.21
#2025-05-02| 9993.47
#2025-05-05| 9925.70
#2025-05-06| 9848.22
#2025-05-07| 9857.20
#2025-05-08| 9961.69
#2025-05-09| 9944.35
#2025-05-12|10426.71
#2025-05-13|10652.65
#2025-05-14|10783.31
#2025-05-15|10740.69
#2025-05-16|10768.88
#2025-05-19|10765.66
#2025-05-20|10706.83
#2025-05-21|10567.89
#2025-05-22|10604.37
#2025-05-23|10460.86
#2025-05-26|10463.77
#2025-05-27|10736.35
#2025-05-28|10700.46
#2025-05-29|10749.61
#2025-05-30|10716.90
#2025-06-02|10806.66
#2025-06-03|10916.55
#2025-06-04|10979.12
#2025-06-05|10938.30
#2025-06-06|11060.10
#2025-06-09|11089.92
#2025-06-10|11152.02
#2025-06-11|11113.22
#2025-06-12|11185.14
#2025-06-13|11024.36
#2025-06-16|11202.20
#2025-06-17|11130.23
#2025-06-18|11147.41
#2025-06-19|11145.81
#2025-06-20|11069.63
#2025-06-23|11165.34
#2025-06-24|11350.55
#2025-06-25|11472.62
#2025-06-26|11579.17
#2025-06-27|11624.77
#2025-06-30|11718.25
#2025-07-01|11573.83
#2025-07-02|11713.18
#2025-07-03|11858.04
#2025-07-04|11857.02
#2025-07-07|11761.63
#2025-07-08|11784.67
#2025-07-09|11912.11
#2025-07-10|11892.22
#2025-07-11|11866.36
#2025-07-14|11869.66
#2025-07-15|11981.36
#2025-07-16|12010.71
#2025-07-17|12106.92
#2025-07-18|12110.92
#2025-07-21|12163.21
#2025-07-22|12044.97
#2025-07-23|12126.09
#2025-07-24|12205.23
#2025-07-25|12237.21
#2025-07-28|12321.22
#2025-07-29|12290.84
#2025-07-30|12334.23
#2025-07-31|12371.47
#2025-08-01|12102.26
#2025-08-04|12391.63
#2025-08-05|12292.24
#2025-08-06|12455.35
#2025-08-07|12490.63
#2025-08-08|12638.16
#2025-08-11|12576.82
#2025-08-12|12765.88
#2025-08-13|12728.33
#2025-08-14|12716.82
#2025-08-15|12656.36
#2025-08-18|12648.70
#2025-08-19|12403.65
#2025-08-20|12306.39
#2025-08-21|12266.65
#2025-08-22|12472.96
#2025-08-25|12472.61
#2025-08-26|12522.06
#2025-08-27|12571.85
#2025-08-28|12685.33
#2025-08-29|12499.12
#2025-09-01|12498.88
#2025-09-02|12387.12
#2025-09-03|12581.52
#2025-09-04|12664.38
#2025-09-05|12672.55
#2025-09-08|12751.26
#2025-09-09|12803.29
#2025-09-10|12964.74
#2025-09-11|12993.19
#2025-09-12|13060.69
#2025-09-15|13225.21
#2025-09-16|13184.75
#2025-09-17|13097.33
#2025-09-18|13274.65
#2025-09-19|13419.32
#2025-09-22|13585.90
#2025-09-23|13432.65
#2025-09-24|13348.46
#2025-09-25|13317.67
#2025-09-26|13335.02
#2025-09-29|13383.26
#2025-09-30|13451.09
#2025-10-01|13520.01
#2025-10-02|13603.83
#2025-10-03|13555.80
#2025-10-06|13658.75
#2025-10-07|13552.31
#2025-10-08|13727.60
#2025-10-09|13720.66
#2025-10-10|13198.63
#2025-10-13|13536.90
#2025-10-14|13358.73
#2025-10-15|13484.72
#2025-10-16|13482.21
#2025-10-17|13533.17
#2025-10-20|13700.65
#2025-10-21|13647.01
#2025-10-22|13550.55
#2025-10-23|13682.10
#2025-10-24|13913.46
#2025-10-27|14217.79
#2025-10-28|14388.28
#2025-10-29|14550.77
#2025-10-30|14314.81
#2025-10-31|14279.02
#2025-11-03|14316.57
#2025-11-04|13980.01
#2025-11-05|14033.90
#2025-11-06|13773.10
#2025-11-07|13705.56
#2025-11-10|14090.82
#2025-11-11|14000.69
#2025-11-12|13965.27
#2025-11-13|13613.89
#2025-11-14|13684.00
#2025-11-17|13553.82
#2025-11-18|13364.96
#2025-11-19|13501.81
#2025-11-20|13186.41
#2025-11-21|13257.63
#2025-11-24|13675.74
#2025-11-25|13733.10
#2025-11-26|13845.85
#2025-11-27|13846.59
#2025-11-28|13923.79
#2025-12-01|13885.39
#2025-12-02|14004.08
#2025-12-03|13981.41
#2025-12-04|14046.23
#2025-12-05|14127.46
#2025-12-08|14177.37
#2025-12-09|14203.96
#2025-12-10|14217.73
#2025-12-11|14110.61
#2025-12-12|13755.25
#2025-12-15|13623.32
#2025-12-16|13665.26
#2025-12-17|13357.55
#2025-12-18|13567.03
#2025-12-19|13812.99
#2025-12-22|13886.12
#2025-12-23|14010.76
#2025-12-24|14035.25
#2025-12-25|14035.25
#2025-12-26|14045.82
#2025-12-29|13984.57
#2025-12-30|13962.14
#2025-12-31|13851.56
#2026-01-01|13851.56
#2026-01-02|13859.11
#2026-01-05|13875.09
#2026-01-06|13936.15
#2026-01-07|13985.43
#2026-01-08|13828.45
#2026-01-09|13955.30
#2026-01-12|14013.26
#2026-01-13|14004.23
#2026-01-14|13813.70
#2026-01-15|13839.55
#2026-01-16|13826.97
#2026-01-19|13824.92
#2026-01-20|13430.61
#2026-01-21|13570.74
#2026-01-22|13694.57
#2026-01-23|13746.74
#2026-01-26|13881.54
#2026-01-27|14037.56
#2026-01-28|14102.12
#2026-01-29|13975.73
#2026-01-30|13787.22
#2026-02-02|13855.10
#2026-02-03|13548.11
#2026-02-04|13282.84
#2026-02-05|13075.89
#2026-02-06|13445.88
#2026-02-09|13651.36
#2026-02-10|13557.58
#2026-02-11|13516.65
#2026-02-12|13197.23
#2026-02-13|13113.16
#2026-02-16|13113.22
#2026-02-17|13138.89
#2026-02-18|13261.63
#2026-02-19|13217.15
#2026-02-20|13354.86
#2026-02-23|13178.90
#2026-02-24|13309.41
#2026-02-25|13543.13
#2026-02-26|13330.74
#2026-02-27|13094.38
#2026-03-02|13175.59
#2026-03-03|13047.59
#2026-03-04|13191.88
#2026-03-05|13220.97
#2026-03-06|13003.78
#2026-03-09|13253.20
#2026-03-10|13259.07
#2026-03-11|13305.83
#2026-03-12|13066.94
#2026-03-13|12889.26
#2026-03-16|13068.77
#2026-03-17|13119.43
#2026-03-18|12959.50
#2026-03-19|12941.24
#2026-03-20|12657.65
#2026-03-23|12830.51
#2026-03-24|12662.72
#2026-03-25|12731.13
#2026-03-26|12341.16
#2026-03-27|12061.38
#2026-03-30|11928.08
#2026-03-31|12472.73
#2026-04-01|12647.58
#2026-04-02|12707.95
#2026-04-03|12707.95
#2026-04-06|12779.69
#2026-04-07|12845.91