Table Data - Nasdaq Netherlands Technology Net Total Return Index
| Title | Nasdaq Netherlands Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNL10N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:56 PM CDT |
| Notes | For more information about this series, see: NQNL10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 548.26 |
| 2001-04-02 | 520.77 |
| 2001-04-03 | 488.74 |
| 2001-04-04 | 501.81 |
| 2001-04-05 | 536.75 |
| 2001-04-06 | 527.18 |
| 2001-04-09 | 519.32 |
| 2001-04-10 | 542.23 |
| 2001-04-11 | 580.16 |
| 2001-04-12 | 572.05 |
| 2001-04-13 | . |
| 2001-04-16 | 566.16 |
| 2001-04-17 | 558.18 |
| 2001-04-18 | 623.05 |
| 2001-04-19 | 620.34 |
| 2001-04-20 | 644.85 |
| 2001-04-23 | 619.51 |
| 2001-04-24 | 630.17 |
| 2001-04-25 | 630.80 |
| 2001-04-26 | 643.26 |
| 2001-04-27 | 641.82 |
| 2001-04-30 | 637.51 |
| 2001-05-01 | 659.23 |
| 2001-05-02 | 677.34 |
| 2001-05-03 | 655.68 |
| 2001-05-04 | 646.85 |
| 2001-05-07 | 649.05 |
| 2001-05-08 | 635.48 |
| 2001-05-09 | 618.21 |
| 2001-05-10 | 652.99 |
| 2001-05-11 | 637.10 |
| 2001-05-14 | 613.75 |
| 2001-05-15 | 604.95 |
| 2001-05-16 | 602.94 |
| 2001-05-17 | 633.83 |
| 2001-05-18 | 647.13 |
| 2001-05-21 | 649.91 |
| 2001-05-22 | 679.10 |
| 2001-05-23 | 640.51 |
| 2001-05-24 | 628.91 |
| 2001-05-25 | 623.49 |
| 2001-05-28 | . |
| 2001-05-29 | 606.19 |
| 2001-05-30 | 583.17 |
| 2001-05-31 | 576.23 |
| 2001-06-01 | 582.49 |
| 2001-06-04 | 583.25 |
| 2001-06-05 | 601.55 |
| 2001-06-06 | 599.21 |
| 2001-06-07 | 614.60 |
| 2001-06-08 | 620.69 |
| 2001-06-11 | 606.11 |
| 2001-06-12 | 584.28 |
| 2001-06-13 | 609.53 |
| 2001-06-14 | 575.26 |
| 2001-06-15 | 554.38 |
| 2001-06-18 | 562.50 |
| 2001-06-19 | 557.78 |
| 2001-06-20 | 510.03 |
| 2001-06-21 | 499.47 |
| 2001-06-22 | 539.27 |
| 2001-06-25 | 542.09 |
| 2001-06-26 | 532.01 |
| 2001-06-27 | 544.39 |
| 2001-06-28 | 540.73 |
| 2001-06-29 | 546.51 |
| 2001-07-02 | 551.77 |
| 2001-07-03 | 541.03 |
| 2001-07-04 | . |
| 2001-07-05 | 500.82 |
| 2001-07-06 | 501.74 |
| 2001-07-09 | 507.22 |
| 2001-07-10 | 520.58 |
| 2001-07-11 | 500.59 |
| 2001-07-12 | 518.86 |
| 2001-07-13 | 521.04 |
| 2001-07-16 | 517.77 |
| 2001-07-17 | 484.38 |
| 2001-07-18 | 493.83 |
| 2001-07-19 | 486.12 |
| 2001-07-20 | 469.27 |
| 2001-07-23 | 464.79 |
| 2001-07-24 | 476.51 |
| 2001-07-25 | 463.92 |
| 2001-07-26 | 461.90 |
| 2001-07-27 | 472.94 |
| 2001-07-30 | 497.51 |
| 2001-07-31 | 511.96 |
| 2001-08-01 | 529.59 |
| 2001-08-02 | 523.63 |
| 2001-08-03 | 516.03 |
| 2001-08-06 | 500.52 |
| 2001-08-07 | 491.59 |
| 2001-08-08 | 489.88 |
| 2001-08-09 | 479.99 |
| 2001-08-10 | 477.93 |
| 2001-08-13 | 485.09 |
| 2001-08-14 | 497.54 |
| 2001-08-15 | 493.33 |
| 2001-08-16 | 483.10 |
| 2001-08-17 | 467.70 |
| 2001-08-20 | 471.53 |
| 2001-08-21 | 475.12 |
| 2001-08-22 | 475.80 |
| 2001-08-23 | 491.05 |
| 2001-08-24 | 520.09 |
| 2001-08-27 | 524.21 |
| 2001-08-28 | 492.59 |
| 2001-08-29 | 481.93 |
| 2001-08-30 | 471.38 |
| 2001-08-31 | 449.93 |
| 2001-09-03 | . |
| 2001-09-04 | 434.59 |
| 2001-09-05 | 412.09 |
| 2001-09-06 | 383.93 |
| 2001-09-07 | 382.01 |
| 2001-09-10 | 375.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 327.41 |
| 2001-09-18 | 311.74 |
| 2001-09-19 | 305.42 |
| 2001-09-20 | 276.68 |
| 2001-09-21 | 259.35 |
| 2001-09-24 | 287.47 |
| 2001-09-25 | 317.15 |
| 2001-09-26 | 297.96 |
| 2001-09-27 | 280.42 |
| 2001-09-28 | 291.28 |
| 2001-10-01 | 286.66 |
| 2001-10-02 | 295.38 |
| 2001-10-03 | 288.08 |
| 2001-10-04 | 329.49 |
| 2001-10-05 | 315.58 |
| 2001-10-08 | 337.95 |
| 2001-10-09 | 334.36 |
| 2001-10-10 | 352.62 |
| 2001-10-11 | 379.00 |
| 2001-10-12 | 363.82 |
| 2001-10-15 | 346.60 |
| 2001-10-16 | 364.52 |
| 2001-10-17 | 365.15 |
| 2001-10-18 | 332.69 |
| 2001-10-19 | 328.43 |
| 2001-10-22 | 339.78 |
| 2001-10-23 | 358.83 |
| 2001-10-24 | 363.23 |
| 2001-10-25 | 357.15 |
| 2001-10-26 | 379.63 |
| 2001-10-29 | 377.31 |
| 2001-10-30 | 350.04 |
| 2001-10-31 | 359.21 |
| 2001-11-01 | 372.50 |
| 2001-11-02 | 380.44 |
| 2001-11-05 | 405.48 |
| 2001-11-06 | 411.45 |
| 2001-11-07 | 415.46 |
| 2001-11-08 | 424.60 |
| 2001-11-09 | 415.33 |
| 2001-11-12 | 407.75 |
| 2001-11-13 | 437.08 |
| 2001-11-14 | 443.28 |
| 2001-11-15 | 449.53 |
| 2001-11-16 | 473.48 |
| 2001-11-19 | 453.32 |
| 2001-11-20 | 422.77 |
| 2001-11-21 | 409.80 |
| 2001-11-22 | . |
| 2001-11-23 | 431.13 |
| 2001-11-26 | 434.50 |
| 2001-11-27 | 431.06 |
| 2001-11-28 | 422.79 |
| 2001-11-29 | 420.76 |
| 2001-11-30 | 426.15 |
| 2001-12-03 | 411.46 |
| 2001-12-04 | 423.23 |
| 2001-12-05 | 466.26 |
| 2001-12-06 | 467.52 |
| 2001-12-07 | 464.66 |
| 2001-12-10 | 448.23 |
| 2001-12-11 | 454.22 |
| 2001-12-12 | 463.61 |
| 2001-12-13 | 439.92 |
| 2001-12-14 | 431.66 |
| 2001-12-17 | 452.55 |
| 2001-12-18 | 454.48 |
| 2001-12-19 | 438.20 |
| 2001-12-20 | 415.03 |
| 2001-12-21 | 412.02 |
| 2001-12-24 | 412.89 |
| 2001-12-25 | . |
| 2001-12-26 | 413.26 |
| 2001-12-27 | 426.37 |
| 2001-12-28 | 423.95 |
| 2001-12-31 | 428.09 |
| 2002-01-01 | . |
| 2002-01-02 | 431.63 |
| 2002-01-03 | 461.53 |
| 2002-01-04 | 465.87 |
| 2002-01-07 | 468.09 |
| 2002-01-08 | 467.18 |
| 2002-01-09 | 488.13 |
| 2002-01-10 | 493.83 |
| 2002-01-11 | 507.47 |
| 2002-01-14 | 494.45 |
| 2002-01-15 | 491.19 |
| 2002-01-16 | 455.84 |
| 2002-01-17 | 453.08 |
| 2002-01-18 | 447.01 |
| 2002-01-21 | . |
| 2002-01-22 | 444.30 |
| 2002-01-23 | 446.65 |
| 2002-01-24 | 464.28 |
| 2002-01-25 | 456.77 |
| 2002-01-28 | 462.93 |
| 2002-01-29 | 451.88 |
| 2002-01-30 | 443.98 |
| 2002-01-31 | 450.92 |
| 2002-02-01 | 461.36 |
| 2002-02-04 | 470.86 |
| 2002-02-05 | 465.24 |
| 2002-02-06 | 460.48 |
| 2002-02-07 | 463.93 |
| 2002-02-08 | 435.12 |
| 2002-02-11 | 443.23 |
| 2002-02-12 | 447.44 |
| 2002-02-13 | 459.90 |
| 2002-02-14 | 484.69 |
| 2002-02-15 | 481.74 |
| 2002-02-18 | . |
| 2002-02-19 | 469.06 |
| 2002-02-20 | 465.40 |
| 2002-02-21 | 470.23 |
| 2002-02-22 | 457.69 |
| 2002-02-25 | 470.28 |
| 2002-02-26 | 482.54 |
| 2002-02-27 | 491.12 |
| 2002-02-28 | 489.87 |
| 2002-03-01 | 511.51 |
| 2002-03-04 | 547.98 |
| 2002-03-05 | 549.69 |
| 2002-03-06 | 551.26 |
| 2002-03-07 | 582.05 |
| 2002-03-08 | 579.25 |
| 2002-03-11 | 556.68 |
| 2002-03-12 | 546.06 |
| 2002-03-13 | 544.36 |
| 2002-03-14 | 553.91 |
| 2002-03-15 | 563.88 |
| 2002-03-18 | 574.65 |
| 2002-03-19 | 589.40 |
| 2002-03-20 | 567.00 |
| 2002-03-21 | 557.15 |
| 2002-03-22 | 561.98 |
| 2002-03-25 | 560.48 |
| 2002-03-26 | 565.66 |
| 2002-03-27 | 559.47 |
| 2002-03-28 | 593.79 |
| 2002-03-29 | . |
| 2002-04-01 | 598.69 |
| 2002-04-02 | 596.36 |
| 2002-04-03 | 586.99 |
| 2002-04-04 | 586.98 |
| 2002-04-05 | 570.15 |
| 2002-04-08 | 535.87 |
| 2002-04-09 | 545.98 |
| 2002-04-10 | 547.39 |
| 2002-04-11 | 536.53 |
| 2002-04-12 | 529.35 |
| 2002-04-15 | 537.10 |
| 2002-04-16 | 573.83 |
| 2002-04-17 | 587.75 |
| 2002-04-18 | 570.00 |
| 2002-04-19 | 570.73 |
| 2002-04-22 | 558.74 |
| 2002-04-23 | 558.76 |
| 2002-04-24 | 552.50 |
| 2002-04-25 | 533.52 |
| 2002-04-26 | 532.34 |
| 2002-04-29 | 522.60 |
| 2002-04-30 | 537.67 |
| 2002-05-01 | 540.72 |
| 2002-05-02 | 515.95 |
| 2002-05-03 | 465.31 |
| 2002-05-06 | 467.56 |
| 2002-05-07 | 468.99 |
| 2002-05-08 | 509.29 |
| 2002-05-09 | 509.20 |
| 2002-05-10 | 487.33 |
| 2002-05-13 | 485.45 |
| 2002-05-14 | 508.39 |
| 2002-05-15 | 518.81 |
| 2002-05-16 | 513.17 |
| 2002-05-17 | 524.39 |
| 2002-05-20 | 515.10 |
| 2002-05-21 | 499.26 |
| 2002-05-22 | 486.29 |
| 2002-05-23 | 479.84 |
| 2002-05-24 | 465.77 |
| 2002-05-27 | . |
| 2002-05-28 | 467.17 |
| 2002-05-29 | 447.96 |
| 2002-05-30 | 436.62 |
| 2002-05-31 | 455.03 |
| 2002-06-03 | 436.14 |
| 2002-06-04 | 424.38 |
| 2002-06-05 | 430.36 |
| 2002-06-06 | 426.15 |
| 2002-06-07 | 406.08 |
| 2002-06-10 | 411.32 |
| 2002-06-11 | 405.82 |
| 2002-06-12 | 372.11 |
| 2002-06-13 | 374.11 |
| 2002-06-14 | 367.15 |
| 2002-06-17 | 381.56 |
| 2002-06-18 | 383.29 |
| 2002-06-19 | 366.57 |
| 2002-06-20 | 348.02 |
| 2002-06-21 | 337.77 |
| 2002-06-24 | 329.84 |
| 2002-06-25 | 351.97 |
| 2002-06-26 | 338.89 |
| 2002-06-27 | 356.05 |
| 2002-06-28 | 381.38 |
| 2002-07-01 | 360.45 |
| 2002-07-02 | 338.57 |
| 2002-07-03 | 312.53 |
| 2002-07-04 | . |
| 2002-07-05 | 362.82 |
| 2002-07-08 | 365.07 |
| 2002-07-09 | 349.36 |
| 2002-07-10 | 331.74 |
| 2002-07-11 | 323.86 |
| 2002-07-12 | 341.73 |
| 2002-07-15 | 346.64 |
| 2002-07-16 | 348.43 |
| 2002-07-17 | 368.41 |
| 2002-07-18 | 380.24 |
| 2002-07-19 | 361.41 |
| 2002-07-22 | 347.64 |
| 2002-07-23 | 329.87 |
| 2002-07-24 | 306.43 |
| 2002-07-25 | 264.13 |
| 2002-07-26 | 275.44 |
| 2002-07-29 | 288.89 |
| 2002-07-30 | 302.51 |
| 2002-07-31 | 296.42 |
| 2002-08-01 | 275.06 |
| 2002-08-02 | 259.19 |
| 2002-08-05 | 251.38 |
| 2002-08-06 | 257.61 |
| 2002-08-07 | 249.76 |
| 2002-08-08 | 262.36 |
| 2002-08-09 | 265.83 |
| 2002-08-12 | 259.95 |
| 2002-08-13 | 260.04 |
| 2002-08-14 | 238.77 |
| 2002-08-15 | 257.32 |
| 2002-08-16 | 271.52 |
| 2002-08-19 | 283.24 |
| 2002-08-20 | 286.06 |
| 2002-08-21 | 292.22 |
| 2002-08-22 | 315.81 |
| 2002-08-23 | 290.59 |
| 2002-08-26 | 279.43 |
| 2002-08-27 | 283.06 |
| 2002-08-28 | 264.90 |
| 2002-08-29 | 257.45 |
| 2002-08-30 | 250.19 |
| 2002-09-02 | . |
| 2002-09-03 | 241.35 |
| 2002-09-04 | 225.09 |
| 2002-09-05 | 213.78 |
| 2002-09-06 | 223.18 |
| 2002-09-09 | 211.60 |
| 2002-09-10 | 220.23 |
| 2002-09-11 | 226.83 |
| 2002-09-12 | 208.89 |
| 2002-09-13 | 195.56 |
| 2002-09-16 | 186.12 |
| 2002-09-17 | 171.07 |
| 2002-09-18 | 167.96 |
| 2002-09-19 | 165.59 |
| 2002-09-20 | 171.84 |
| 2002-09-23 | 154.34 |
| 2002-09-24 | 140.42 |
| 2002-09-25 | 154.38 |
| 2002-09-26 | 166.03 |
| 2002-09-27 | 163.63 |
| 2002-09-30 | 155.23 |
| 2002-10-01 | 154.84 |
| 2002-10-02 | 167.58 |
| 2002-10-03 | 167.36 |
| 2002-10-04 | 152.68 |
| 2002-10-07 | 132.71 |
| 2002-10-08 | 128.50 |
| 2002-10-09 | 134.58 |
| 2002-10-10 | 141.68 |
| 2002-10-11 | 157.29 |
| 2002-10-14 | 162.91 |
| 2002-10-15 | 198.05 |
| 2002-10-16 | 170.80 |
| 2002-10-17 | 196.79 |
| 2002-10-18 | 200.97 |
| 2002-10-21 | 206.89 |
| 2002-10-22 | 187.38 |
| 2002-10-23 | 183.43 |
| 2002-10-24 | 205.53 |
| 2002-10-25 | 203.47 |
| 2002-10-28 | 219.56 |
| 2002-10-29 | 192.63 |
| 2002-10-30 | 213.24 |
| 2002-10-31 | 220.33 |
| 2002-11-01 | 223.47 |
| 2002-11-04 | 248.16 |
| 2002-11-05 | 247.13 |
| 2002-11-06 | 251.81 |
| 2002-11-07 | 232.80 |
| 2002-11-08 | 221.18 |
| 2002-11-11 | 204.88 |
| 2002-11-12 | 212.45 |
| 2002-11-13 | 209.62 |
| 2002-11-14 | 218.93 |
| 2002-11-15 | 223.72 |
| 2002-11-18 | 234.80 |
| 2002-11-19 | 234.36 |
| 2002-11-20 | 234.03 |
| 2002-11-21 | 267.35 |
| 2002-11-22 | 274.84 |
| 2002-11-25 | 280.34 |
| 2002-11-26 | 268.21 |
| 2002-11-27 | 279.11 |
| 2002-11-28 | . |
| 2002-11-29 | 282.54 |
| 2002-12-02 | 292.40 |
| 2002-12-03 | 272.32 |
| 2002-12-04 | 251.94 |
| 2002-12-05 | 254.57 |
| 2002-12-06 | 254.59 |
| 2002-12-09 | 238.73 |
| 2002-12-10 | 237.18 |
| 2002-12-11 | 231.34 |
| 2002-12-12 | 225.85 |
| 2002-12-13 | 215.31 |
| 2002-12-16 | 220.87 |
| 2002-12-17 | 222.92 |
| 2002-12-18 | 192.50 |
| 2002-12-19 | 196.11 |
| 2002-12-20 | 211.67 |
| 2002-12-23 | 219.19 |
| 2002-12-24 | 216.67 |
| 2002-12-25 | . |
| 2002-12-26 | 217.22 |
| 2002-12-27 | 211.96 |
| 2002-12-30 | 212.30 |
| 2002-12-31 | 211.48 |
| 2003-01-01 | . |
| 2003-01-02 | 225.45 |
| 2003-01-03 | 228.31 |
| 2003-01-06 | 236.54 |
| 2003-01-07 | 238.20 |
| 2003-01-08 | 226.02 |
| 2003-01-09 | 226.33 |
| 2003-01-10 | 235.87 |
| 2003-01-13 | 237.86 |
| 2003-01-14 | 238.64 |
| 2003-01-15 | 227.14 |
| 2003-01-16 | 227.95 |
| 2003-01-17 | 212.75 |
| 2003-01-20 | . |
| 2003-01-21 | 210.51 |
| 2003-01-22 | 204.42 |
| 2003-01-23 | 209.19 |
| 2003-01-24 | 201.89 |
| 2003-01-27 | 196.13 |
| 2003-01-28 | 196.08 |
| 2003-01-29 | 192.21 |
| 2003-01-30 | 206.20 |
| 2003-01-31 | 198.73 |
| 2003-02-03 | 203.32 |
| 2003-02-04 | 194.67 |
| 2003-02-05 | 194.69 |
| 2003-02-06 | 192.19 |
| 2003-02-07 | 185.39 |
| 2003-02-10 | 176.01 |
| 2003-02-11 | 185.68 |
| 2003-02-12 | 183.43 |
| 2003-02-13 | 181.12 |
| 2003-02-14 | 185.71 |
| 2003-02-17 | . |
| 2003-02-18 | 198.28 |
| 2003-02-19 | 193.93 |
| 2003-02-20 | 197.40 |
| 2003-02-21 | 191.63 |
| 2003-02-24 | 191.24 |
| 2003-02-25 | 178.63 |
| 2003-02-26 | 176.10 |
| 2003-02-27 | 180.74 |
| 2003-02-28 | 182.20 |
| 2003-03-03 | 185.64 |
| 2003-03-04 | 176.53 |
| 2003-03-05 | 170.51 |
| 2003-03-06 | 167.72 |
| 2003-03-07 | 163.08 |
| 2003-03-10 | 159.07 |
| 2003-03-11 | 160.54 |
| 2003-03-12 | 158.56 |
| 2003-03-13 | 165.66 |
| 2003-03-14 | 181.92 |
| 2003-03-17 | 186.80 |
| 2003-03-18 | 194.26 |
| 2003-03-19 | 206.92 |
| 2003-03-20 | 198.61 |
| 2003-03-21 | 204.66 |
| 2003-03-24 | 188.13 |
| 2003-03-25 | 191.26 |
| 2003-03-26 | 181.35 |
| 2003-03-27 | 175.15 |
| 2003-03-28 | 174.71 |
| 2003-03-31 | 165.27 |
| 2003-04-01 | 169.76 |
| 2003-04-02 | 183.52 |
| 2003-04-03 | 181.92 |
| 2003-04-04 | 179.14 |
| 2003-04-07 | 190.78 |
| 2003-04-08 | 183.80 |
| 2003-04-09 | 184.66 |
| 2003-04-10 | 177.30 |
| 2003-04-11 | 178.16 |
| 2003-04-14 | 176.17 |
| 2003-04-15 | 186.11 |
| 2003-04-16 | 187.90 |
| 2003-04-17 | 189.98 |
| 2003-04-18 | . |
| 2003-04-21 | 189.17 |
| 2003-04-22 | 195.92 |
| 2003-04-23 | 210.63 |
| 2003-04-24 | 207.91 |
| 2003-04-25 | 203.08 |
| 2003-04-28 | 212.47 |
| 2003-04-29 | 221.64 |
| 2003-04-30 | 219.48 |
| 2003-05-01 | 221.49 |
| 2003-05-02 | 226.02 |
| 2003-05-05 | 238.25 |
| 2003-05-06 | 245.96 |
| 2003-05-07 | 238.93 |
| 2003-05-08 | 228.57 |
| 2003-05-09 | 232.02 |
| 2003-05-12 | 240.90 |
| 2003-05-13 | 234.78 |
| 2003-05-14 | 227.66 |
| 2003-05-15 | 231.55 |
| 2003-05-16 | 231.53 |
| 2003-05-19 | 217.09 |
| 2003-05-20 | 211.19 |
| 2003-05-21 | 208.25 |
| 2003-05-22 | 215.44 |
| 2003-05-23 | 211.67 |
| 2003-05-26 | . |
| 2003-05-27 | 220.34 |
| 2003-05-28 | 231.35 |
| 2003-05-29 | 236.93 |
| 2003-05-30 | 251.00 |
| 2003-06-02 | 262.18 |
| 2003-06-03 | 255.31 |
| 2003-06-04 | 254.57 |
| 2003-06-05 | 257.63 |
| 2003-06-06 | 278.60 |
| 2003-06-09 | 265.75 |
| 2003-06-10 | 266.43 |
| 2003-06-11 | 258.76 |
| 2003-06-12 | 263.19 |
| 2003-06-13 | 258.26 |
| 2003-06-16 | 264.12 |
| 2003-06-17 | 271.57 |
| 2003-06-18 | 261.40 |
| 2003-06-19 | 255.60 |
| 2003-06-20 | 249.91 |
| 2003-06-23 | 239.68 |
| 2003-06-24 | 230.68 |
| 2003-06-25 | 245.55 |
| 2003-06-26 | 235.92 |
| 2003-06-27 | 245.10 |
| 2003-06-30 | 243.06 |
| 2003-07-01 | 243.53 |
| 2003-07-02 | 259.56 |
| 2003-07-03 | 267.22 |
| 2003-07-04 | . |
| 2003-07-07 | 290.77 |
| 2003-07-08 | 287.43 |
| 2003-07-09 | 284.15 |
| 2003-07-10 | 273.05 |
| 2003-07-11 | 279.96 |
| 2003-07-14 | 295.16 |
| 2003-07-15 | 313.34 |
| 2003-07-16 | 299.61 |
| 2003-07-17 | 287.10 |
| 2003-07-18 | 286.78 |
| 2003-07-21 | 285.94 |
| 2003-07-22 | 303.87 |
| 2003-07-23 | 318.57 |
| 2003-07-24 | 330.48 |
| 2003-07-25 | 321.53 |
| 2003-07-28 | 332.50 |
| 2003-07-29 | 317.12 |
| 2003-07-30 | 318.89 |
| 2003-07-31 | 325.70 |
| 2003-08-01 | 332.02 |
| 2003-08-04 | 334.88 |
| 2003-08-05 | 332.59 |
| 2003-08-06 | 313.54 |
| 2003-08-07 | 310.86 |
| 2003-08-08 | 302.25 |
| 2003-08-11 | 303.35 |
| 2003-08-12 | 309.37 |
| 2003-08-13 | 321.59 |
| 2003-08-14 | 316.09 |
| 2003-08-15 | 317.38 |
| 2003-08-18 | 326.55 |
| 2003-08-19 | 337.79 |
| 2003-08-20 | 345.82 |
| 2003-08-21 | 358.37 |
| 2003-08-22 | 375.77 |
| 2003-08-25 | 368.52 |
| 2003-08-26 | 363.04 |
| 2003-08-27 | 384.25 |
| 2003-08-28 | 389.68 |
| 2003-08-29 | 386.29 |
| 2003-09-01 | . |
| 2003-09-02 | 377.83 |
| 2003-09-03 | 374.16 |
| 2003-09-04 | 372.07 |
| 2003-09-05 | 391.78 |
| 2003-09-08 | 409.64 |
| 2003-09-09 | 402.03 |
| 2003-09-10 | 380.20 |
| 2003-09-11 | 367.07 |
| 2003-09-12 | 368.43 |
| 2003-09-15 | 370.62 |
| 2003-09-16 | 369.38 |
| 2003-09-17 | 383.17 |
| 2003-09-18 | 374.44 |
| 2003-09-19 | 371.99 |
| 2003-09-22 | 353.59 |
| 2003-09-23 | 357.50 |
| 2003-09-24 | 352.34 |
| 2003-09-25 | 344.36 |
| 2003-09-26 | 328.62 |
| 2003-09-29 | 321.45 |
| 2003-09-30 | 324.11 |
| 2003-10-01 | 327.06 |
| 2003-10-02 | 335.94 |
| 2003-10-03 | 365.79 |
| 2003-10-06 | 359.80 |
| 2003-10-07 | 363.12 |
| 2003-10-08 | 369.19 |
| 2003-10-09 | 376.99 |
| 2003-10-10 | 367.89 |
| 2003-10-13 | 372.74 |
| 2003-10-14 | 363.78 |
| 2003-10-15 | 390.22 |
| 2003-10-16 | 386.29 |
| 2003-10-17 | 390.55 |
| 2003-10-20 | 385.31 |
| 2003-10-21 | 392.56 |
| 2003-10-22 | 390.33 |
| 2003-10-23 | 377.50 |
| 2003-10-24 | 381.01 |
| 2003-10-27 | 381.51 |
| 2003-10-28 | 406.26 |
| 2003-10-29 | 415.53 |
| 2003-10-30 | 418.67 |
| 2003-10-31 | 419.56 |
| 2003-11-03 | 436.67 |
| 2003-11-04 | 437.85 |
| 2003-11-05 | 430.73 |
| 2003-11-06 | 448.94 |
| 2003-11-07 | 449.65 |
| 2003-11-10 | 439.08 |
| 2003-11-11 | 433.74 |
| 2003-11-12 | 447.01 |
| 2003-11-13 | 449.86 |
| 2003-11-14 | 439.75 |
| 2003-11-17 | 425.02 |
| 2003-11-18 | 425.95 |
| 2003-11-19 | 423.49 |
| 2003-11-20 | 426.20 |
| 2003-11-21 | 430.90 |
| 2003-11-24 | 442.86 |
| 2003-11-25 | 459.89 |
| 2003-11-26 | 451.82 |
| 2003-11-27 | . |
| 2003-11-28 | 456.69 |
| 2003-12-01 | 462.83 |
| 2003-12-02 | 468.94 |
| 2003-12-03 | 482.09 |
| 2003-12-04 | 482.58 |
| 2003-12-05 | 466.50 |
| 2003-12-08 | 460.99 |
| 2003-12-09 | 457.16 |
| 2003-12-10 | 442.18 |
| 2003-12-11 | 448.88 |
| 2003-12-12 | 458.22 |
| 2003-12-15 | 462.59 |
| 2003-12-16 | 446.98 |
| 2003-12-17 | 446.41 |
| 2003-12-18 | 456.65 |
| 2003-12-19 | 459.95 |
| 2003-12-22 | 455.72 |
| 2003-12-23 | 461.74 |
| 2003-12-24 | 470.59 |
| 2003-12-25 | . |
| 2003-12-26 | 470.40 |
| 2003-12-29 | 481.33 |
| 2003-12-30 | 487.97 |
| 2003-12-31 | 480.63 |
| 2004-01-01 | . |
| 2004-01-02 | 496.41 |
| 2004-01-05 | 496.73 |
| 2004-01-06 | 503.84 |
| 2004-01-07 | 504.23 |
| 2004-01-08 | 527.49 |
| 2004-01-09 | 542.16 |
| 2004-01-12 | 533.92 |
| 2004-01-13 | 535.83 |
| 2004-01-14 | 532.12 |
| 2004-01-15 | 516.18 |
| 2004-01-16 | 530.32 |
| 2004-01-19 | . |
| 2004-01-20 | 534.17 |
| 2004-01-21 | 525.12 |
| 2004-01-22 | 517.57 |
| 2004-01-23 | 515.20 |
| 2004-01-26 | 501.60 |
| 2004-01-27 | 501.52 |
| 2004-01-28 | 503.95 |
| 2004-01-29 | 479.69 |
| 2004-01-30 | 479.38 |
| 2004-02-02 | 485.78 |
| 2004-02-03 | 484.36 |
| 2004-02-04 | 467.88 |
| 2004-02-05 | 473.02 |
| 2004-02-06 | 492.84 |
| 2004-02-09 | 495.71 |
| 2004-02-10 | 488.49 |
| 2004-02-11 | 489.55 |
| 2004-02-12 | 496.35 |
| 2004-02-13 | 489.28 |
| 2004-02-16 | . |
| 2004-02-17 | 517.45 |
| 2004-02-18 | 515.17 |
| 2004-02-19 | 518.06 |
| 2004-02-20 | 492.97 |
| 2004-02-23 | 483.43 |
| 2004-02-24 | 473.78 |
| 2004-02-25 | 471.66 |
| 2004-02-26 | 468.35 |
| 2004-02-27 | 465.28 |
| 2004-03-01 | 463.71 |
| 2004-03-02 | 477.61 |
| 2004-03-03 | 467.38 |
| 2004-03-04 | 473.27 |
| 2004-03-05 | 479.69 |
| 2004-03-08 | 480.19 |
| 2004-03-09 | 460.45 |
| 2004-03-10 | 458.23 |
| 2004-03-11 | 440.82 |
| 2004-03-12 | 446.54 |
| 2004-03-15 | 428.89 |
| 2004-03-16 | 439.83 |
| 2004-03-17 | 448.03 |
| 2004-03-18 | 440.09 |
| 2004-03-19 | 431.80 |
| 2004-03-22 | 414.02 |
| 2004-03-23 | 418.65 |
| 2004-03-24 | 419.87 |
| 2004-03-25 | 443.67 |
| 2004-03-26 | 445.73 |
| 2004-03-29 | 457.76 |
| 2004-03-30 | 448.83 |
| 2004-03-31 | 454.43 |
| 2004-04-01 | 464.80 |
| 2004-04-02 | 472.10 |
| 2004-04-05 | 472.09 |
| 2004-04-06 | 464.28 |
| 2004-04-07 | 466.31 |
| 2004-04-08 | 467.29 |
| 2004-04-09 | . |
| 2004-04-12 | 465.98 |
| 2004-04-13 | 470.76 |
| 2004-04-14 | 457.28 |
| 2004-04-15 | 439.24 |
| 2004-04-16 | 437.93 |
| 2004-04-19 | 443.24 |
| 2004-04-20 | 442.88 |
| 2004-04-21 | 426.89 |
| 2004-04-22 | 421.71 |
| 2004-04-23 | 423.86 |
| 2004-04-26 | 424.56 |
| 2004-04-27 | 423.67 |
| 2004-04-28 | 410.82 |
| 2004-04-29 | 400.36 |
| 2004-04-30 | 402.70 |
| 2004-05-03 | 409.19 |
| 2004-05-04 | 407.44 |
| 2004-05-05 | 412.49 |
| 2004-05-06 | 392.63 |
| 2004-05-07 | 397.37 |
| 2004-05-10 | 378.67 |
| 2004-05-11 | 392.58 |
| 2004-05-12 | 382.09 |
| 2004-05-13 | 391.25 |
| 2004-05-14 | 385.68 |
| 2004-05-17 | 382.14 |
| 2004-05-18 | 387.87 |
| 2004-05-19 | 403.34 |
| 2004-05-20 | 393.23 |
| 2004-05-21 | 395.72 |
| 2004-05-24 | 399.01 |
| 2004-05-25 | 403.23 |
| 2004-05-26 | 411.81 |
| 2004-05-27 | 432.04 |
| 2004-05-28 | 430.62 |
| 2004-05-31 | . |
| 2004-06-01 | 425.38 |
| 2004-06-02 | 422.77 |
| 2004-06-03 | 415.19 |
| 2004-06-04 | 420.22 |
| 2004-06-07 | 430.52 |
| 2004-06-08 | 431.11 |
| 2004-06-09 | 418.74 |
| 2004-06-10 | 416.59 |
| 2004-06-11 | . |
| 2004-06-14 | 395.21 |
| 2004-06-15 | 401.64 |
| 2004-06-16 | 396.45 |
| 2004-06-17 | 388.11 |
| 2004-06-18 | 392.31 |
| 2004-06-21 | 396.17 |
| 2004-06-22 | 394.51 |
| 2004-06-23 | 398.58 |
| 2004-06-24 | 414.07 |
| 2004-06-25 | 415.72 |
| 2004-06-28 | 420.59 |
| 2004-06-29 | 418.32 |
| 2004-06-30 | 420.72 |
| 2004-07-01 | 420.19 |
| 2004-07-02 | 416.17 |
| 2004-07-05 | . |
| 2004-07-06 | 403.86 |
| 2004-07-07 | 402.82 |
| 2004-07-08 | 409.82 |
| 2004-07-09 | 411.65 |
| 2004-07-12 | 397.84 |
| 2004-07-13 | 400.87 |
| 2004-07-14 | 387.37 |
| 2004-07-15 | 368.88 |
| 2004-07-16 | 377.01 |
| 2004-07-19 | 372.01 |
| 2004-07-20 | 377.26 |
| 2004-07-21 | 382.27 |
| 2004-07-22 | 365.85 |
| 2004-07-23 | 360.40 |
| 2004-07-26 | 347.11 |
| 2004-07-27 | 347.13 |
| 2004-07-28 | 340.15 |
| 2004-07-29 | 352.95 |
| 2004-07-30 | 358.93 |
| 2004-08-02 | 351.71 |
| 2004-08-03 | 345.16 |
| 2004-08-04 | 337.74 |
| 2004-08-05 | 342.79 |
| 2004-08-06 | 338.11 |
| 2004-08-09 | 338.18 |
| 2004-08-10 | 344.14 |
| 2004-08-11 | 328.59 |
| 2004-08-12 | 318.97 |
| 2004-08-13 | 324.23 |
| 2004-08-16 | 330.13 |
| 2004-08-17 | 333.25 |
| 2004-08-18 | 334.31 |
| 2004-08-19 | 344.40 |
| 2004-08-20 | 336.23 |
| 2004-08-23 | 347.03 |
| 2004-08-24 | 340.16 |
| 2004-08-25 | 334.66 |
| 2004-08-26 | 339.27 |
| 2004-08-27 | 332.58 |
| 2004-08-30 | 331.27 |
| 2004-08-31 | 324.35 |
| 2004-09-01 | 334.09 |
| 2004-09-02 | 332.81 |
| 2004-09-03 | 318.75 |
| 2004-09-06 | . |
| 2004-09-07 | 323.99 |
| 2004-09-08 | 327.02 |
| 2004-09-09 | 321.73 |
| 2004-09-10 | 340.05 |
| 2004-09-13 | 352.60 |
| 2004-09-14 | 351.73 |
| 2004-09-15 | 340.23 |
| 2004-09-16 | 341.92 |
| 2004-09-17 | 343.27 |
| 2004-09-20 | 347.38 |
| 2004-09-21 | 356.82 |
| 2004-09-22 | 350.88 |
| 2004-09-23 | 344.69 |
| 2004-09-24 | 344.27 |
| 2004-09-27 | 337.18 |
| 2004-09-28 | 330.90 |
| 2004-09-29 | 323.85 |
| 2004-09-30 | 326.65 |
| 2004-10-01 | 336.07 |
| 2004-10-04 | 345.27 |
| 2004-10-05 | 344.96 |
| 2004-10-06 | 341.68 |
| 2004-10-07 | 344.32 |
| 2004-10-08 | 339.54 |
| 2004-10-11 | 331.18 |
| 2004-10-12 | 322.10 |
| 2004-10-13 | 332.95 |
| 2004-10-14 | 329.91 |
| 2004-10-15 | 336.29 |
| 2004-10-18 | 331.36 |
| 2004-10-19 | 337.79 |
| 2004-10-20 | 335.76 |
| 2004-10-21 | 346.92 |
| 2004-10-22 | 348.55 |
| 2004-10-25 | 350.00 |
| 2004-10-26 | 345.70 |
| 2004-10-27 | 349.84 |
| 2004-10-28 | 361.19 |
| 2004-10-29 | 358.21 |
| 2004-11-01 | 358.44 |
| 2004-11-02 | 359.82 |
| 2004-11-03 | 363.21 |
| 2004-11-04 | 362.79 |
| 2004-11-05 | 376.11 |
| 2004-11-08 | 385.07 |
| 2004-11-09 | 384.60 |
| 2004-11-10 | 381.69 |
| 2004-11-11 | 383.61 |
| 2004-11-12 | 390.24 |
| 2004-11-15 | 390.79 |
| 2004-11-16 | 389.10 |
| 2004-11-17 | 400.43 |
| 2004-11-18 | 397.97 |
| 2004-11-19 | 392.47 |
| 2004-11-22 | 386.30 |
| 2004-11-23 | 385.12 |
| 2004-11-24 | 383.91 |
| 2004-11-25 | . |
| 2004-11-26 | 389.21 |
| 2004-11-29 | 392.10 |
| 2004-11-30 | 386.15 |
| 2004-12-01 | 391.15 |
| 2004-12-02 | 400.43 |
| 2004-12-03 | 413.77 |
| 2004-12-06 | 414.20 |
| 2004-12-07 | 416.47 |
| 2004-12-08 | 401.76 |
| 2004-12-09 | 389.55 |
| 2004-12-10 | 392.52 |
| 2004-12-13 | 395.36 |
| 2004-12-14 | 397.91 |
| 2004-12-15 | 402.58 |
| 2004-12-16 | 398.89 |
| 2004-12-17 | 389.13 |
| 2004-12-20 | 388.68 |
| 2004-12-21 | 389.43 |
| 2004-12-22 | 394.73 |
| 2004-12-23 | 397.14 |
| 2004-12-24 | . |
| 2004-12-27 | 397.82 |
| 2004-12-28 | 397.21 |
| 2004-12-29 | 398.82 |
| 2004-12-30 | 402.10 |
| 2004-12-31 | 403.24 |
| 2005-01-03 | 401.29 |
| 2005-01-04 | 390.92 |
| 2005-01-05 | 381.16 |
| 2005-01-06 | 377.94 |
| 2005-01-07 | 373.44 |
| 2005-01-10 | 379.63 |
| 2005-01-11 | 375.63 |
| 2005-01-12 | 385.03 |
| 2005-01-13 | 387.12 |
| 2005-01-14 | 389.43 |
| 2005-01-17 | . |
| 2005-01-18 | 388.70 |
| 2005-01-19 | 384.40 |
| 2005-01-20 | 378.20 |
| 2005-01-21 | 381.80 |
| 2005-01-24 | 379.95 |
| 2005-01-25 | 383.01 |
| 2005-01-26 | 384.76 |
| 2005-01-27 | 401.62 |
#2005-01-28| 401.34
#2005-01-31| 411.71
#2005-02-01| 414.80
#2005-02-02| 418.42
#2005-02-03| 406.80
#2005-02-04| 417.93
#2005-02-07| 423.66
#2005-02-08| 421.88
#2005-02-09| 419.08
#2005-02-10| 419.99
#2005-02-11| 430.28
#2005-02-14| 446.26
#2005-02-15| 449.86
#2005-02-16| 441.65
#2005-02-17| 446.70
#2005-02-18| 446.60
#2005-02-21| .
#2005-02-22| 454.43
#2005-02-23| 457.06
#2005-02-24| 454.49
#2005-02-25| 466.42
#2005-02-28| 465.63
#2005-03-01| 466.34
#2005-03-02| 463.08
#2005-03-03| 454.66
#2005-03-04| 453.08
#2005-03-07| 449.77
#2005-03-08| 443.22
#2005-03-09| 443.43
#2005-03-10| 441.21
#2005-03-11| 442.13
#2005-03-14| 438.13
#2005-03-15| 434.87
#2005-03-16| 430.63
#2005-03-17| 431.71
#2005-03-18| 425.30
#2005-03-21| 418.82
#2005-03-22| 431.55
#2005-03-23| 430.51
#2005-03-24| 427.17
#2005-03-25| .
#2005-03-28| 424.17
#2005-03-29| 420.97
#2005-03-30| 419.53
#2005-03-31| 426.33
#2005-04-01| 417.87
#2005-04-04| 408.80
#2005-04-05| 407.00
#2005-04-06| 409.70
#2005-04-07| 411.33
#2005-04-08| 417.78
#2005-04-11| 416.31
#2005-04-12| 407.74
#2005-04-13| 392.72
#2005-04-14| 388.49
#2005-04-15| 383.23
#2005-04-18| 380.01
#2005-04-19| 383.78
#2005-04-20| 391.98
#2005-04-21| 395.76
#2005-04-22| 399.93
#2005-04-25| 396.35
#2005-04-26| 388.18
#2005-04-27| 380.25
#2005-04-28| 369.60
#2005-04-29| 366.66
#2005-05-02| 367.23
#2005-05-03| 374.22
#2005-05-04| 378.62
#2005-05-05| 387.02
#2005-05-06| 382.83
#2005-05-09| 382.90
#2005-05-10| 382.44
#2005-05-11| 379.01
#2005-05-12| 381.81
#2005-05-13| 396.76
#2005-05-16| 394.13
#2005-05-17| 395.60
#2005-05-18| 401.17
#2005-05-19| 396.45
#2005-05-20| 394.69
#2005-05-23| 402.79
#2005-05-24| 399.70
#2005-05-25| 401.93
#2005-05-26| 409.93
#2005-05-27| 411.08
#2005-05-30| .
#2005-05-31| 402.93
#2005-06-01| 408.52
#2005-06-02| 415.60
#2005-06-03| 414.13
#2005-06-06| 403.24
#2005-06-07| 406.15
#2005-06-08| 409.62
#2005-06-09| 404.21
#2005-06-10| 407.03
#2005-06-13| 405.87
#2005-06-14| 409.50
#2005-06-15| 402.06
#2005-06-16| 407.71
#2005-06-17| 415.72
#2005-06-20| 412.42
#2005-06-21| 414.25
#2005-06-22| 420.35
#2005-06-23| 420.34
#2005-06-24| 408.59
#2005-06-27| 405.84
#2005-06-28| 401.81
#2005-06-29| 403.97
#2005-06-30| 398.92
#2005-07-01| 396.89
#2005-07-04| .
#2005-07-05| 395.81
#2005-07-06| 400.74
#2005-07-07| 395.21
#2005-07-08| 400.36
#2005-07-11| 419.94
#2005-07-12| 419.88
#2005-07-13| 424.14
#2005-07-14| 431.07
#2005-07-15| 424.48
#2005-07-18| 420.96
#2005-07-19| 426.12
#2005-07-20| 439.99
#2005-07-21| 444.21
#2005-07-22| 442.89
#2005-07-25| 440.93
#2005-07-26| 438.01
#2005-07-27| 431.27
#2005-07-28| 429.54
#2005-07-29| 431.05
#2005-08-01| 432.55
#2005-08-02| 436.59
#2005-08-03| 435.74
#2005-08-04| 435.83
#2005-08-05| 426.94
#2005-08-08| 428.06
#2005-08-09| 430.02
#2005-08-10| 436.54
#2005-08-11| 430.67
#2005-08-12| 430.41
#2005-08-15| 428.93
#2005-08-16| 423.14
#2005-08-17| 430.99
#2005-08-18| 424.50
#2005-08-19| 425.94
#2005-08-22| 429.90
#2005-08-23| 427.36
#2005-08-24| 424.19
#2005-08-25| 419.84
#2005-08-26| 415.77
#2005-08-29| 418.41
#2005-08-30| 414.72
#2005-08-31| 418.79
#2005-09-01| 416.48
#2005-09-02| 418.92
#2005-09-05| .
#2005-09-06| 426.17
#2005-09-07| 428.80
#2005-09-08| 431.95
#2005-09-09| 435.71
#2005-09-12| 435.02
#2005-09-13| 436.77
#2005-09-14| 433.56
#2005-09-15| 424.92
#2005-09-16| 429.17
#2005-09-19| 427.91
#2005-09-20| 424.14
#2005-09-21| 414.58
#2005-09-22| 405.16
#2005-09-23| 405.58
#2005-09-26| 409.69
#2005-09-27| 405.46
#2005-09-28| 410.06
#2005-09-29| 407.26
#2005-09-30| 415.58
#2005-10-03| 420.64
#2005-10-04| 428.88
#2005-10-05| 424.98
#2005-10-06| 424.87
#2005-10-07| 419.42
#2005-10-10| 414.70
#2005-10-11| 410.10
#2005-10-12| 412.98
#2005-10-13| 407.62
#2005-10-14| 422.86
#2005-10-17| 421.78
#2005-10-18| 413.76
#2005-10-19| 408.95
#2005-10-20| 414.34
#2005-10-21| 421.81
#2005-10-24| 424.44
#2005-10-25| 429.02
#2005-10-26| 427.95
#2005-10-27| 408.29
#2005-10-28| 401.67
#2005-10-31| 408.90
#2005-11-01| 406.45
#2005-11-02| 414.28
#2005-11-03| 431.15
#2005-11-04| 421.52
#2005-11-07| 421.72
#2005-11-08| 419.22
#2005-11-09| 423.60
#2005-11-10| 424.64
#2005-11-11| 427.61
#2005-11-14| 424.53
#2005-11-15| 425.53
#2005-11-16| 420.05
#2005-11-17| 423.99
#2005-11-18| 433.67
#2005-11-21| 439.45
#2005-11-22| 444.14
#2005-11-23| 454.72
#2005-11-24| .
#2005-11-25| 454.54
#2005-11-28| 452.48
#2005-11-29| 448.60
#2005-11-30| 444.46
#2005-12-01| 454.26
#2005-12-02| 455.28
#2005-12-05| 450.59
#2005-12-06| 461.12
#2005-12-07| 458.15
#2005-12-08| 462.43
#2005-12-09| 458.27
#2005-12-12| 457.35
#2005-12-13| 459.12
#2005-12-14| 461.49
#2005-12-15| 452.54
#2005-12-16| 454.38
#2005-12-19| 456.03
#2005-12-20| 449.26
#2005-12-21| 453.62
#2005-12-22| 452.69
#2005-12-23| 458.10
#2005-12-26| .
#2005-12-27| 463.66
#2005-12-28| 460.41
#2005-12-29| 460.39
#2005-12-30| 455.68
#2006-01-02| .
#2006-01-03| 464.56
#2006-01-04| 475.67
#2006-01-05| 482.10
#2006-01-06| 498.93
#2006-01-09| 503.34
#2006-01-10| 495.80
#2006-01-11| 486.20
#2006-01-12| 480.14
#2006-01-13| 477.13
#2006-01-16| .
#2006-01-17| 459.81
#2006-01-18| 484.59
#2006-01-19| 484.15
#2006-01-20| 475.66
#2006-01-23| 483.90
#2006-01-24| 489.11
#2006-01-25| 503.63
#2006-01-26| 514.42
#2006-01-27| 521.62
#2006-01-30| 513.36
#2006-01-31| 505.94
#2006-02-01| 507.46
#2006-02-02| 505.74
#2006-02-03| 501.73
#2006-02-06| 503.45
#2006-02-07| 505.28
#2006-02-08| 507.98
#2006-02-09| 515.74
#2006-02-10| 499.81
#2006-02-13| 502.24
#2006-02-14| 498.09
#2006-02-15| 499.93
#2006-02-16| 498.59
#2006-02-17| 495.45
#2006-02-20| .
#2006-02-21| 491.02
#2006-02-22| 475.00
#2006-02-23| 479.42
#2006-02-24| 474.22
#2006-02-27| 476.98
#2006-02-28| 474.42
#2006-03-01| 484.69
#2006-03-02| 488.50
#2006-03-03| 487.93
#2006-03-06| 486.59
#2006-03-07| 469.83
#2006-03-08| 464.82
#2006-03-09| 471.37
#2006-03-10| 466.35
#2006-03-13| 471.24
#2006-03-14| 477.21
#2006-03-15| 483.87
#2006-03-16| 482.95
#2006-03-17| 474.72
#2006-03-20| 472.17
#2006-03-21| 471.20
#2006-03-22| 464.58
#2006-03-23| 465.93
#2006-03-24| 466.79
#2006-03-27| 468.65
#2006-03-28| 467.54
#2006-03-29| 465.53
#2006-03-30| 474.91
#2006-03-31| 482.40
#2006-04-03| 483.23
#2006-04-04| 485.86
#2006-04-05| 490.26
#2006-04-06| 502.32
#2006-04-07| 492.07
#2006-04-10| 494.23
#2006-04-11| 482.35
#2006-04-12| 475.99
#2006-04-13| 481.93
#2006-04-14| .
#2006-04-17| 489.58
#2006-04-18| 493.42
#2006-04-19| 510.13
#2006-04-20| 510.35
#2006-04-21| 515.38
#2006-04-24| 513.17
#2006-04-25| 519.85
#2006-04-26| 518.26
#2006-04-27| 512.00
#2006-04-28| 515.38
#2006-05-01| 516.28
#2006-05-02| 522.12
#2006-05-03| 516.10
#2006-05-04| 528.39
#2006-05-05| 541.16
#2006-05-08| 544.20
#2006-05-09| 536.96
#2006-05-10| 530.33
#2006-05-11| 518.23
#2006-05-12| 502.97
#2006-05-15| 492.07
#2006-05-16| 487.20
#2006-05-17| 475.40
#2006-05-18| 470.61
#2006-05-19| 469.51
#2006-05-22| 456.98
#2006-05-23| 485.56
#2006-05-24| 484.11
#2006-05-25| 487.12
#2006-05-26| 486.10
#2006-05-29| .
#2006-05-30| 488.16
#2006-05-31| 491.15
#2006-06-01| 494.73
#2006-06-02| 501.24
#2006-06-05| 498.25
#2006-06-06| 477.91
#2006-06-07| 485.69
#2006-06-08| 465.96
#2006-06-09| 469.52
#2006-06-12| 466.28
#2006-06-13| 458.43
#2006-06-14| 463.38
#2006-06-15| 476.30
#2006-06-16| 467.67
#2006-06-19| 467.93
#2006-06-20| 462.24
#2006-06-21| 472.31
#2006-06-22| 471.20
#2006-06-23| 469.97
#2006-06-26| 469.66
#2006-06-27| 461.02
#2006-06-28| 457.11
#2006-06-29| 461.18
#2006-06-30| 480.89
#2006-07-03| 485.71
#2006-07-04| .
#2006-07-05| 476.48
#2006-07-06| 481.47
#2006-07-07| 474.84
#2006-07-10| 470.15
#2006-07-11| 463.03
#2006-07-12| 461.79
#2006-07-13| 453.26
#2006-07-14| 440.33
#2006-07-17| 434.65
#2006-07-18| 434.72
#2006-07-19| 460.63
#2006-07-20| 456.30
#2006-07-21| 439.63
#2006-07-24| 445.87
#2006-07-25| 449.99
#2006-07-26| 447.28
#2006-07-27| 456.41
#2006-07-28| 461.17
#2006-07-31| 464.92
#2006-08-01| 458.83
#2006-08-02| 467.82
#2006-08-03| 463.05
#2006-08-04| 467.19
#2006-08-07| 460.54
#2006-08-08| 460.78
#2006-08-09| 469.91
#2006-08-10| 462.34
#2006-08-11| 461.43
#2006-08-14| 468.06
#2006-08-15| 479.05
#2006-08-16| 491.74
#2006-08-17| 504.29
#2006-08-18| 498.76
#2006-08-21| 499.55
#2006-08-22| 497.24
#2006-08-23| 491.06
#2006-08-24| 488.80
#2006-08-25| 489.16
#2006-08-28| 493.27
#2006-08-29| 499.73
#2006-08-30| 506.79
#2006-08-31| 504.82
#2006-09-01| 503.04
#2006-09-04| .
#2006-09-05| 504.66
#2006-09-06| 511.18
#2006-09-07| 508.14
#2006-09-08| 510.39
#2006-09-11| 508.38
#2006-09-12| 518.68
#2006-09-13| 523.99
#2006-09-14| 522.44
#2006-09-15| 518.58
#2006-09-18| 518.86
#2006-09-19| 512.92
#2006-09-20| 516.01
#2006-09-21| 517.73
#2006-09-22| 510.48
#2006-09-25| 513.68
#2006-09-26| 523.57
#2006-09-27| 527.72
#2006-09-28| 531.15
#2006-09-29| 532.43
#2006-10-02| 530.22
#2006-10-03| 528.39
#2006-10-04| 530.97
#2006-10-05| 533.84
#2006-10-06| 529.28
#2006-10-09| 530.75
#2006-10-10| 528.81
#2006-10-11| 532.47
#2006-10-12| 538.91
#2006-10-13| 539.49
#2006-10-16| 541.64
#2006-10-17| 533.24
#2006-10-18| 507.81
#2006-10-19| 516.25
#2006-10-20| 514.71
#2006-10-23| 517.60
#2006-10-24| 514.38
#2006-10-25| 514.63
#2006-10-26| 525.33
#2006-10-27| 534.61
#2006-10-30| 531.41
#2006-10-31| 526.72
#2006-11-01| 525.86
#2006-11-02| 529.48
#2006-11-03| 525.30
#2006-11-06| 534.98
#2006-11-07| 544.94
#2006-11-08| 538.22
#2006-11-09| 541.66
#2006-11-10| 541.13
#2006-11-13| 543.37
#2006-11-14| 554.66
#2006-11-15| 568.26
#2006-11-16| 563.80
#2006-11-17| 571.23
#2006-11-20| 577.44
#2006-11-21| 582.79
#2006-11-22| 590.73
#2006-11-23| .
#2006-11-24| 589.10
#2006-11-27| 575.21
#2006-11-28| 569.08
#2006-11-29| 574.72
#2006-11-30| 577.18
#2006-12-01| 576.02
#2006-12-04| 579.05
#2006-12-05| 580.84
#2006-12-06| 583.50
#2006-12-07| 584.59
#2006-12-08| 580.58
#2006-12-11| 578.78
#2006-12-12| 573.63
#2006-12-13| 575.39
#2006-12-14| 571.27
#2006-12-15| 573.75
#2006-12-18| 571.13
#2006-12-19| 564.72
#2006-12-20| 566.15
#2006-12-21| 557.15
#2006-12-22| 552.07
#2006-12-25| .
#2006-12-26| 551.21
#2006-12-27| 563.00
#2006-12-28| 565.80
#2006-12-29| 570.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 572.62
#2007-01-04| 567.01
#2007-01-05| 567.68
#2007-01-08| 579.14
#2007-01-09| 573.38
#2007-01-10| 565.40
#2007-01-11| 569.57
#2007-01-12| 568.68
#2007-01-15| .
#2007-01-16| 566.31
#2007-01-17| 599.70
#2007-01-18| 585.49
#2007-01-19| 576.87
#2007-01-22| 570.48
#2007-01-23| 572.97
#2007-01-24| 577.73
#2007-01-25| 577.49
#2007-01-26| 574.70
#2007-01-29| 570.32
#2007-01-30| 575.69
#2007-01-31| 576.75
#2007-02-01| 578.21
#2007-02-02| 577.83
#2007-02-05| 575.85
#2007-02-06| 574.99
#2007-02-07| 586.20
#2007-02-08| 584.85
#2007-02-09| 584.38
#2007-02-12| 569.62
#2007-02-13| 569.71
#2007-02-14| 595.77
#2007-02-15| 593.45
#2007-02-16| 598.15
#2007-02-19| .
#2007-02-20| 595.14
#2007-02-21| 589.56
#2007-02-22| 588.79
#2007-02-23| 594.72
#2007-02-26| 587.75
#2007-02-27| 576.11
#2007-02-28| 571.64
#2007-03-01| 554.16
#2007-03-02| 549.90
#2007-03-05| 540.67
#2007-03-06| 538.39
#2007-03-07| 538.96
#2007-03-08| 546.64
#2007-03-09| 541.06
#2007-03-12| 548.96
#2007-03-13| 539.55
#2007-03-14| 530.60
#2007-03-15| 542.87
#2007-03-16| 551.79
#2007-03-19| 552.64
#2007-03-20| 557.75
#2007-03-21| 560.49
#2007-03-22| 569.21
#2007-03-23| 572.86
#2007-03-26| 571.16
#2007-03-27| 566.79
#2007-03-28| 563.50
#2007-03-29| 570.04
#2007-03-30| 569.06
#2007-04-02| 573.43
#2007-04-03| 576.91
#2007-04-04| 577.76
#2007-04-05| 589.35
#2007-04-06| .
#2007-04-09| 586.28
#2007-04-10| 586.25
#2007-04-11| 581.44
#2007-04-12| 588.80
#2007-04-13| 589.64
#2007-04-16| 594.88
#2007-04-17| 596.83
#2007-04-18| 621.07
#2007-04-19| 617.19
#2007-04-20| 626.55
#2007-04-23| 620.24
#2007-04-24| 626.50
#2007-04-25| 627.74
#2007-04-26| 625.17
#2007-04-27| 623.94
#2007-04-30| 622.57
#2007-05-01| 620.24
#2007-05-02| 618.98
#2007-05-03| 621.49
#2007-05-04| 625.76
#2007-05-07| 625.42
#2007-05-08| 610.90
#2007-05-09| 606.49
#2007-05-10| 600.09
#2007-05-11| 602.38
#2007-05-14| 602.36
#2007-05-15| 600.24
#2007-05-16| 590.42
#2007-05-17| 592.02
#2007-05-18| 591.52
#2007-05-21| 593.16
#2007-05-22| 592.07
#2007-05-23| 590.13
#2007-05-24| 584.37
#2007-05-25| 584.93
#2007-05-28| .
#2007-05-29| 585.58
#2007-05-30| 583.38
#2007-05-31| 606.67
#2007-06-01| 610.79
#2007-06-04| 608.65
#2007-06-05| 599.67
#2007-06-06| 592.03
#2007-06-07| 597.69
#2007-06-08| 596.69
#2007-06-11| 600.30
#2007-06-12| 593.49
#2007-06-13| 597.99
#2007-06-14| 604.63
#2007-06-15| 624.28
#2007-06-18| 632.81
#2007-06-19| 630.06
#2007-06-20| 636.03
#2007-06-21| 635.26
#2007-06-22| 647.00
#2007-06-25| 644.50
#2007-06-26| 633.17
#2007-06-27| 630.97
#2007-06-28| 641.11
#2007-06-29| 641.58
#2007-07-02| 657.40
#2007-07-03| 660.53
#2007-07-04| .
#2007-07-05| 655.71
#2007-07-06| 659.86
#2007-07-09| 663.91
#2007-07-10| 665.46
#2007-07-11| 659.71
#2007-07-12| 667.23
#2007-07-13| 677.55
#2007-07-16| 679.76
#2007-07-17| 685.80
#2007-07-18| 680.06
#2007-07-19| 702.78
#2007-07-20| 703.65
#2007-07-23| 713.95
#2007-07-24| 714.59
#2007-07-25| 712.49
#2007-07-26| 708.60
#2007-07-27| 692.30
#2007-07-30| 695.82
#2007-07-31| 708.07
#2007-08-01| 698.55
#2007-08-02| 695.69
#2007-08-03| 695.72
#2007-08-06| 688.97
#2007-08-07| 688.24
#2007-08-08| 693.56
#2007-08-09| 678.71
#2007-08-10| 654.66
#2007-08-13| 671.00
#2007-08-14| 672.41
#2007-08-15| 651.02
#2007-08-16| 624.30
#2007-08-17| 630.55
#2007-08-20| 645.64
#2007-08-21| 653.87
#2007-08-22| 659.58
#2007-08-23| 666.88
#2007-08-24| 669.54
#2007-08-27| 676.24
#2007-08-28| 668.93
#2007-08-29| 674.13
#2007-08-30| 691.98
#2007-08-31| 697.89
#2007-09-03| .
#2007-09-04| 714.00
#2007-09-05| 713.67
#2007-09-06| 733.41
#2007-09-07| 715.66
#2007-09-10| 711.93
#2007-09-11| 728.52
#2007-09-12| 731.88
#2007-09-13| 717.97
#2007-09-14| 716.93
#2007-09-17| 704.58
#2007-09-18| 718.08
#2007-09-19| 736.33
#2007-09-20| 739.21
#2007-09-21| 759.89
#2007-09-24| 767.06
#2007-09-25| 770.86
#2007-09-26| 780.73
#2007-09-27| 767.39
#2007-09-28| 776.42
#2007-10-01| 772.79
#2007-10-02| 768.54
#2007-10-03| 751.00
#2007-10-04| 734.47
#2007-10-05| 740.47
#2007-10-08| 734.29
#2007-10-09| 730.06
#2007-10-10| 731.01
#2007-10-11| 731.10
#2007-10-12| 726.58
#2007-10-15| 736.15
#2007-10-16| 736.47
#2007-10-17| 783.95
#2007-10-18| 794.45
#2007-10-19| 781.73
#2007-10-22| 780.63
#2007-10-23| 799.87
#2007-10-24| 808.47
#2007-10-25| 822.15
#2007-10-26| 809.98
#2007-10-29| 824.54
#2007-10-30| 823.67
#2007-10-31| 789.87
#2007-11-01| 781.55
#2007-11-02| 783.29
#2007-11-05| 781.27
#2007-11-06| 784.78
#2007-11-07| 788.50
#2007-11-08| 778.49
#2007-11-09| 768.38
#2007-11-12| 768.95
#2007-11-13| 753.39
#2007-11-14| 768.68
#2007-11-15| 758.31
#2007-11-16| 758.24
#2007-11-19| 754.03
#2007-11-20| 768.78
#2007-11-21| 758.45
#2007-11-22| .
#2007-11-23| 763.96
#2007-11-26| 777.65
#2007-11-27| 773.06
#2007-11-28| 790.27
#2007-11-29| 782.85
#2007-11-30| 800.36
#2007-12-03| 783.64
#2007-12-04| 767.59
#2007-12-05| 788.70
#2007-12-06| 786.48
#2007-12-07| 789.89
#2007-12-10| 799.08
#2007-12-11| 795.43
#2007-12-12| 766.67
#2007-12-13| 759.48
#2007-12-14| 761.42
#2007-12-17| 741.86
#2007-12-18| 725.63
#2007-12-19| 720.09
#2007-12-20| 716.83
#2007-12-21| 721.60
#2007-12-24| 721.48
#2007-12-25| .
#2007-12-26| 726.44
#2007-12-27| 714.79
#2007-12-28| 719.63
#2007-12-31| 719.83
#2008-01-01| .
#2008-01-02| 709.24
#2008-01-03| 686.22
#2008-01-04| 667.35
#2008-01-07| 637.75
#2008-01-08| 649.66
#2008-01-09| 629.89
#2008-01-10| 611.96
#2008-01-11| 607.21
#2008-01-14| 628.53
#2008-01-15| 609.38
#2008-01-16| 566.87
#2008-01-17| 580.15
#2008-01-18| 568.52
#2008-01-21| .
#2008-01-22| 555.91
#2008-01-23| 546.55
#2008-01-24| 605.46
#2008-01-25| 607.57
#2008-01-28| 596.30
#2008-01-29| 598.89
#2008-01-30| 582.31
#2008-01-31| 584.82
#2008-02-01| 598.64
#2008-02-04| 606.81
#2008-02-05| 572.68
#2008-02-06| 571.91
#2008-02-07| 551.12
#2008-02-08| 555.49
#2008-02-11| 557.24
#2008-02-12| 564.21
#2008-02-13| 581.17
#2008-02-14| 579.92
#2008-02-15| 564.04
#2008-02-18| .
#2008-02-19| 575.23
#2008-02-20| 561.56
#2008-02-21| 561.77
#2008-02-22| 556.90
#2008-02-25| 556.74
#2008-02-26| 564.82
#2008-02-27| 574.86
#2008-02-28| 563.11
#2008-02-29| 549.14
#2008-03-03| 541.57
#2008-03-04| 525.31
#2008-03-05| 541.25
#2008-03-06| 537.88
#2008-03-07| 532.87
#2008-03-10| 532.58
#2008-03-11| 530.86
#2008-03-12| 537.51
#2008-03-13| 524.95
#2008-03-14| 513.19
#2008-03-17| 492.32
#2008-03-18| 510.32
#2008-03-19| 504.74
#2008-03-20| 496.81
#2008-03-21| .
#2008-03-24| 496.10
#2008-03-25| 521.10
#2008-03-26| 525.78
#2008-03-27| 530.43
#2008-03-28| 531.04
#2008-03-31| 539.93
#2008-04-01| 554.52
#2008-04-02| 570.16
#2008-04-03| 557.50
#2008-04-04| 566.89
#2008-04-07| 574.04
#2008-04-08| 538.07
#2008-04-09| 533.61
#2008-04-10| 540.44
#2008-04-11| 526.56
#2008-04-14| 524.00
#2008-04-15| 519.76
#2008-04-16| 571.69
#2008-04-17| 578.90
#2008-04-18| 585.98
#2008-04-21| 582.80
#2008-04-22| 589.49
#2008-04-23| 615.90
#2008-04-24| 609.89
#2008-04-25| 609.16
#2008-04-28| 608.08
#2008-04-29| 597.32
#2008-04-30| 598.66
#2008-05-01| 594.10
#2008-05-02| 615.67
#2008-05-05| 606.56
#2008-05-06| 618.18
#2008-05-07| 635.63
#2008-05-08| 629.14
#2008-05-09| 620.35
#2008-05-12| 621.09
#2008-05-13| 621.74
#2008-05-14| 630.99
#2008-05-15| 634.55
#2008-05-16| 630.49
#2008-05-19| 640.87
#2008-05-20| 630.00
#2008-05-21| 631.64
#2008-05-22| 632.23
#2008-05-23| 607.50
#2008-05-26| .
#2008-05-27| 615.97
#2008-05-28| 618.50
#2008-05-29| 620.25
#2008-05-30| 627.16
#2008-06-02| 614.86
#2008-06-03| 622.90
#2008-06-04| 620.28
#2008-06-05| 613.24
#2008-06-06| 604.06
#2008-06-09| 596.02
#2008-06-10| 572.36
#2008-06-11| 568.78
#2008-06-12| 579.82
#2008-06-13| 579.17
#2008-06-16| 591.26
#2008-06-17| 600.74
#2008-06-18| 581.04
#2008-06-19| 549.26
#2008-06-20| 546.53
#2008-06-23| 532.03
#2008-06-24| 541.62
#2008-06-25| 537.22
#2008-06-26| 531.38
#2008-06-27| 525.18
#2008-06-30| 529.45
#2008-07-01| 516.35
#2008-07-02| 506.40
#2008-07-03| 503.35
#2008-07-04| .
#2008-07-07| 507.66
#2008-07-08| 482.63
#2008-07-09| 489.41
#2008-07-10| 478.75
#2008-07-11| 475.20
#2008-07-14| 481.10
#2008-07-15| 489.48
#2008-07-16| 480.65
#2008-07-17| 484.20
#2008-07-18| 499.35
#2008-07-21| 509.90
#2008-07-22| 504.79
#2008-07-23| 499.47
#2008-07-24| 482.43
#2008-07-25| 489.83
#2008-07-28| 483.19
#2008-07-29| 483.59
#2008-07-30| 491.67
#2008-07-31| 486.66
#2008-08-01| 474.47
#2008-08-04| 478.85
#2008-08-05| 494.31
#2008-08-06| 504.13
#2008-08-07| 505.01
#2008-08-08| 497.09
#2008-08-11| 508.00
#2008-08-12| 513.59
#2008-08-13| 513.66
#2008-08-14| 507.73
#2008-08-15| 509.63
#2008-08-18| 504.49
#2008-08-19| 485.58
#2008-08-20| 483.47
#2008-08-21| 489.38
#2008-08-22| 489.98
#2008-08-25| 487.62
#2008-08-26| 491.22
#2008-08-27| 491.14
#2008-08-28| 505.21
#2008-08-29| 494.36
#2008-09-01| .
#2008-09-02| 507.66
#2008-09-03| 487.97
#2008-09-04| 469.69
#2008-09-05| 448.66
#2008-09-08| 454.75
#2008-09-09| 445.87
#2008-09-10| 436.80
#2008-09-11| 429.43
#2008-09-12| 423.28
#2008-09-15| 420.96
#2008-09-16| 420.82
#2008-09-17| 396.10
#2008-09-18| 405.14
#2008-09-19| 443.66
#2008-09-22| 423.29
#2008-09-23| 412.46
#2008-09-24| 397.42
#2008-09-25| 399.20
#2008-09-26| 393.13
#2008-09-29| 357.63
#2008-09-30| 364.40
#2008-10-01| 365.31
#2008-10-02| 357.25
#2008-10-03| 361.67
#2008-10-06| 324.82
#2008-10-07| 324.32
#2008-10-08| 308.89
#2008-10-09| 307.30
#2008-10-10| 288.84
#2008-10-13| 306.72
#2008-10-14| 303.07
#2008-10-15| 302.95
#2008-10-16| 289.59
#2008-10-17| 301.22
#2008-10-20| 318.14
#2008-10-21| 318.70
#2008-10-22| 295.48
#2008-10-23| 296.53
#2008-10-24| 298.17
#2008-10-27| 294.43
#2008-10-28| 287.78
#2008-10-29| 313.54
#2008-10-30| 314.23
#2008-10-31| 322.32
#2008-11-03| 328.27
#2008-11-04| 357.49
#2008-11-05| 346.17
#2008-11-06| 308.19
#2008-11-07| 313.31
#2008-11-10| 319.97
#2008-11-11| 295.49
#2008-11-12| 280.65
#2008-11-13| 276.49
#2008-11-14| 275.80
#2008-11-17| 267.85
#2008-11-18| 269.95
#2008-11-19| 256.07
#2008-11-20| 247.03
#2008-11-21| 244.89
#2008-11-24| 270.87
#2008-11-25| 272.39
#2008-11-26| 275.65
#2008-11-27| .
#2008-11-28| 275.18
#2008-12-01| 254.47
#2008-12-02| 257.12
#2008-12-03| 258.79
#2008-12-04| 258.05
#2008-12-05| 247.22
#2008-12-08| 258.96
#2008-12-09| 268.61
#2008-12-10| 290.00
#2008-12-11| 296.98
#2008-12-12| 291.02
#2008-12-15| 303.48
#2008-12-16| 303.34
#2008-12-17| 311.59
#2008-12-18| 319.07
#2008-12-19| 315.84
#2008-12-22| 308.05
#2008-12-23| 315.41
#2008-12-24| 311.96
#2008-12-25| .
#2008-12-26| 313.46
#2008-12-29| 311.58
#2008-12-30| 321.98
#2008-12-31| 320.28
#2009-01-01| .
#2009-01-02| 324.91
#2009-01-05| 331.20
#2009-01-06| 332.89
#2009-01-07| 325.89
#2009-01-08| 322.21
#2009-01-09| 312.31
#2009-01-12| 299.77
#2009-01-13| 300.85
#2009-01-14| 285.92
#2009-01-15| 292.03
#2009-01-16| 296.73
#2009-01-19| .
#2009-01-20| 291.47
#2009-01-21| 288.70
#2009-01-22| 281.86
#2009-01-23| 281.60
#2009-01-26| 294.55
#2009-01-27| 301.47
#2009-01-28| 319.93
#2009-01-29| 302.65
#2009-01-30| 297.36
#2009-02-02| 297.02
#2009-02-03| 303.62
#2009-02-04| 309.64
#2009-02-05| 307.55
#2009-02-06| 324.52
#2009-02-09| 331.49
#2009-02-10| 316.71
#2009-02-11| 312.16
#2009-02-12| 305.53
#2009-02-13| 319.41
#2009-02-16| .
#2009-02-17| 296.09
#2009-02-18| 291.51
#2009-02-19| 285.89
#2009-02-20| 273.56
#2009-02-23| 269.20
#2009-02-24| 269.50
#2009-02-25| 271.98
#2009-02-26| 281.93
#2009-02-27| 273.48
#2009-03-02| 260.15
#2009-03-03| 252.27
#2009-03-04| 270.13
#2009-03-05| 262.07
#2009-03-06| 257.95
#2009-03-09| 259.74
#2009-03-10| 282.58
#2009-03-11| 293.71
#2009-03-12| 288.39
#2009-03-13| 290.39
#2009-03-16| 302.43
#2009-03-17| 298.69
#2009-03-18| 306.29
#2009-03-19| 321.78
#2009-03-20| 309.27
#2009-03-23| 315.22
#2009-03-24| 311.63
#2009-03-25| 320.60
#2009-03-26| 323.58
#2009-03-27| 310.86
#2009-03-30| 307.13
#2009-03-31| 319.13
#2009-04-01| 320.85
#2009-04-02| 335.89
#2009-04-03| 334.63
#2009-04-06| 347.60
#2009-04-07| 333.63
#2009-04-08| 332.59
#2009-04-09| 346.13
#2009-04-10| .
#2009-04-13| 349.07
#2009-04-14| 351.15
#2009-04-15| 352.70
#2009-04-16| 353.81
#2009-04-17| 367.37
#2009-04-20| 348.23
#2009-04-21| 352.39
#2009-04-22| 356.55
#2009-04-23| 360.99
#2009-04-24| 363.66
#2009-04-27| 356.59
#2009-04-28| 348.43
#2009-04-29| 360.59
#2009-04-30| 374.20
#2009-05-01| 374.25
#2009-05-04| 392.26
#2009-05-05| 391.20
#2009-05-06| 381.87
#2009-05-07| 366.07
#2009-05-08| 361.10
#2009-05-11| 356.87
#2009-05-12| 353.43
#2009-05-13| 343.07
#2009-05-14| 351.22
#2009-05-15| 360.34
#2009-05-18| 364.56
#2009-05-19| 375.30
#2009-05-20| 384.82
#2009-05-21| 369.76
#2009-05-22| 371.26
#2009-05-25| .
#2009-05-26| 378.12
#2009-05-27| 379.58
#2009-05-28| 369.82
#2009-05-29| 383.07
#2009-06-01| 399.24
#2009-06-02| 409.61
#2009-06-03| 394.93
#2009-06-04| 393.16
#2009-06-05| 388.71
#2009-06-08| 379.59
#2009-06-09| 390.73
#2009-06-10| 399.69
#2009-06-11| 402.83
#2009-06-12| 402.46
#2009-06-15| 390.99
#2009-06-16| 395.69
#2009-06-17| 386.54
#2009-06-18| 386.35
#2009-06-19| 392.77
#2009-06-22| 384.47
#2009-06-23| 379.87
#2009-06-24| 397.87
#2009-06-25| 398.65
#2009-06-26| 408.70
#2009-06-29| 408.19
#2009-06-30| 410.88
#2009-07-01| 427.26
#2009-07-02| 412.96
#2009-07-03| .
#2009-07-06| 406.19
#2009-07-07| 410.91
#2009-07-08| 395.89
#2009-07-09| 401.25
#2009-07-10| 392.74
#2009-07-13| 407.11
#2009-07-14| 411.50
#2009-07-15| 434.61
#2009-07-16| 432.52
#2009-07-17| 442.77
#2009-07-20| 447.14
#2009-07-21| 443.54
#2009-07-22| 456.44
#2009-07-23| 460.83
#2009-07-24| 456.21
#2009-07-27| 453.69
#2009-07-28| 453.32
#2009-07-29| 461.64
#2009-07-30| 479.10
#2009-07-31| 488.75
#2009-08-03| 496.24
#2009-08-04| 500.01
#2009-08-05| 482.85
#2009-08-06| 483.70
#2009-08-07| 489.06
#2009-08-10| 483.62
#2009-08-11| 474.79
#2009-08-12| 490.63
#2009-08-13| 492.17
#2009-08-14| 485.02
#2009-08-17| 472.49
#2009-08-18| 480.54
#2009-08-19| 484.88
#2009-08-20| 497.51
#2009-08-21| 505.89
#2009-08-24| 516.85
#2009-08-25| 512.51
#2009-08-26| 517.79
#2009-08-27| 519.60
#2009-08-28| 534.90
#2009-08-31| 524.07
#2009-09-01| 515.05
#2009-09-02| 501.00
#2009-09-03| 513.37
#2009-09-04| 525.92
#2009-09-07| .
#2009-09-08| 549.48
#2009-09-09| 561.71
#2009-09-10| 573.70
#2009-09-11| 574.58
#2009-09-14| 567.11
#2009-09-15| 573.61
#2009-09-16| 577.60
#2009-09-17| 571.70
#2009-09-18| 566.16
#2009-09-21| 564.84
#2009-09-22| 576.27
#2009-09-23| 575.04
#2009-09-24| 561.06
#2009-09-25| 555.12
#2009-09-28| 567.69
#2009-09-29| 558.69
#2009-09-30| 561.68
#2009-10-01| 552.38
#2009-10-02| 541.46
#2009-10-05| 543.92
#2009-10-06| 567.11
#2009-10-07| 556.99
#2009-10-08| 565.87
#2009-10-09| 569.83
#2009-10-12| 597.68
#2009-10-13| 609.08
#2009-10-14| 596.77
#2009-10-15| 585.95
#2009-10-16| 568.75
#2009-10-19| 576.34
#2009-10-20| 573.65
#2009-10-21| 580.70
#2009-10-22| 582.05
#2009-10-23| 575.68
#2009-10-26| 565.81
#2009-10-27| 550.49
#2009-10-28| 515.11
#2009-10-29| 525.75
#2009-10-30| 508.03
#2009-11-02| 515.22
#2009-11-03| 507.59
#2009-11-04| 530.11
#2009-11-05| 534.25
#2009-11-06| 538.46
#2009-11-09| 550.90
#2009-11-10| 541.93
#2009-11-11| 556.57
#2009-11-12| 554.42
#2009-11-13| 564.60
#2009-11-16| 582.70
#2009-11-17| 588.03
#2009-11-18| 595.05
#2009-11-19| 558.36
#2009-11-20| 556.18
#2009-11-23| 576.78
#2009-11-24| 575.75
#2009-11-25| 583.81
#2009-11-26| .
#2009-11-27| 573.58
#2009-11-30| 567.23
#2009-12-01| 587.38
#2009-12-02| 595.06
#2009-12-03| 602.88
#2009-12-04| 600.03
#2009-12-07| 598.51
#2009-12-08| 591.23
#2009-12-09| 587.37
#2009-12-10| 593.83
#2009-12-11| 595.56
#2009-12-14| 612.68
#2009-12-15| 609.10
#2009-12-16| 617.36
#2009-12-17| 601.42
#2009-12-18| 601.99
#2009-12-21| 610.74
#2009-12-22| 623.54
#2009-12-23| 622.40
#2009-12-24| 622.54
#2009-12-25| .
#2009-12-28| 623.56
#2009-12-29| 623.31
#2009-12-30| 618.97
#2009-12-31| 623.16
#2010-01-01| .
#2010-01-04| 635.66
#2010-01-05| 639.63
#2010-01-06| 645.20
#2010-01-07| 632.33
#2010-01-08| 617.32
#2010-01-11| 606.27
#2010-01-12| 612.77
#2010-01-13| 619.66
#2010-01-14| 618.12
#2010-01-15| 606.54
#2010-01-18| .
#2010-01-19| 598.84
#2010-01-20| 606.27
#2010-01-21| 607.81
#2010-01-22| 600.77
#2010-01-25| 587.38
#2010-01-26| 592.84
#2010-01-27| 587.53
#2010-01-28| 579.67
#2010-01-29| 580.42
#2010-02-01| 581.26
#2010-02-02| 591.14
#2010-02-03| 592.75
#2010-02-04| 569.88
#2010-02-05| 558.43
#2010-02-08| 555.44
#2010-02-09| 562.87
#2010-02-10| 563.93
#2010-02-11| 560.95
#2010-02-12| 560.33
#2010-02-15| .
#2010-02-16| 571.07
#2010-02-17| 571.96
#2010-02-18| 573.13
#2010-02-19| 570.62
#2010-02-22| 577.19
#2010-02-23| 566.96
#2010-02-24| 563.58
#2010-02-25| 546.57
#2010-02-26| 558.95
#2010-03-01| 567.56
#2010-03-02| 589.02
#2010-03-03| 600.40
#2010-03-04| 592.19
#2010-03-05| 602.27
#2010-03-08| 614.13
#2010-03-09| 609.44
#2010-03-10| 620.61
#2010-03-11| 618.09
#2010-03-12| 620.51
#2010-03-15| 600.51
#2010-03-16| 614.05
#2010-03-17| 624.68
#2010-03-18| 612.22
#2010-03-19| 606.10
#2010-03-22| 613.66
#2010-03-23| 630.19
#2010-03-24| 629.64
#2010-03-25| 636.36
#2010-03-26| 639.38
#2010-03-29| 642.92
#2010-03-30| 629.96
#2010-03-31| 645.69
#2010-04-01| 649.48
#2010-04-02| .
#2010-04-05| 648.00
#2010-04-06| 647.52
#2010-04-07| 643.79
#2010-04-08| 635.08
#2010-04-09| 647.26
#2010-04-12| 649.41
#2010-04-13| 642.25
#2010-04-14| 638.69
#2010-04-15| 639.73
#2010-04-16| 629.42
#2010-04-19| 628.31
#2010-04-20| 648.10
#2010-04-21| 645.16
#2010-04-22| 632.86
#2010-04-23| 641.97
#2010-04-26| 649.48
#2010-04-27| 627.16
#2010-04-28| 603.31
#2010-04-29| 604.43
#2010-04-30| 602.05
#2010-05-03| 598.88
#2010-05-04| 580.03
#2010-05-05| 571.64
#2010-05-06| 560.20
#2010-05-07| 532.87
#2010-05-10| 568.48
#2010-05-11| 559.26
#2010-05-12| 573.96
#2010-05-13| 561.87
#2010-05-14| 535.46
#2010-05-17| 537.30
#2010-05-18| 532.89
#2010-05-19| 514.58
#2010-05-20| 500.33
#2010-05-21| 512.16
#2010-05-24| 511.39
#2010-05-25| 483.39
#2010-05-26| 505.12
#2010-05-27| 514.63
#2010-05-28| 514.07
#2010-05-31| .
#2010-06-01| 517.81
#2010-06-02| 515.99
#2010-06-03| 533.45
#2010-06-04| 517.64
#2010-06-07| 497.34
#2010-06-08| 493.39
#2010-06-09| 512.76
#2010-06-10| 523.45
#2010-06-11| 527.70
#2010-06-14| 548.39
#2010-06-15| 549.35
#2010-06-16| 548.31
#2010-06-17| 546.53
#2010-06-18| 554.39
#2010-06-21| 558.47
#2010-06-22| 548.40
#2010-06-23| 535.97
#2010-06-24| 526.24
#2010-06-25| 521.69
#2010-06-28| 526.91
#2010-06-29| 497.28
#2010-06-30| 500.39
#2010-07-01| 491.92
#2010-07-02| 500.37
#2010-07-05| .
#2010-07-06| 518.54
#2010-07-07| 520.25
#2010-07-08| 530.91
#2010-07-09| 535.15
#2010-07-12| 533.69
#2010-07-13| 551.09
#2010-07-14| 569.35
#2010-07-15| 558.07
#2010-07-16| 552.56
#2010-07-19| 550.90
#2010-07-20| 543.52
#2010-07-21| 546.36
#2010-07-22| 561.81
#2010-07-23| 558.38
#2010-07-26| 563.67
#2010-07-27| 565.94
#2010-07-28| 568.63
#2010-07-29| 572.94
#2010-07-30| 570.07
#2010-08-02| 589.41
#2010-08-03| 590.67
#2010-08-04| 586.24
#2010-08-05| 582.29
#2010-08-06| 574.57
#2010-08-09| 577.57
#2010-08-10| 557.62
#2010-08-11| 521.02
#2010-08-12| 514.42
#2010-08-13| 507.49
#2010-08-16| 510.92
#2010-08-17| 521.73
#2010-08-18| 519.18
#2010-08-19| 523.62
#2010-08-20| 505.60
#2010-08-23| 499.07
#2010-08-24| 481.18
#2010-08-25| 477.28
#2010-08-26| 485.51
#2010-08-27| 469.37
#2010-08-30| 469.45
#2010-08-31| 458.94
#2010-09-01| 479.15
#2010-09-02| 484.34
#2010-09-03| 490.51
#2010-09-06| .
#2010-09-07| 480.49
#2010-09-08| 479.86
#2010-09-09| 490.57
#2010-09-10| 487.43
#2010-09-13| 503.47
#2010-09-14| 512.69
#2010-09-15| 510.77
#2010-09-16| 512.23
#2010-09-17| 516.11
#2010-09-20| 526.11
#2010-09-21| 529.60
#2010-09-22| 524.70
#2010-09-23| 521.74
#2010-09-24| 534.87
#2010-09-27| 532.63
#2010-09-28| 543.06
#2010-09-29| 552.89
#2010-09-30| 548.97
#2010-10-01| 548.97
#2010-10-04| 550.45
#2010-10-05| 557.79
#2010-10-06| 552.40
#2010-10-07| 549.73
#2010-10-08| 546.68
#2010-10-11| 555.46
#2010-10-12| 562.82
#2010-10-13| 593.81
#2010-10-14| 595.73
#2010-10-15| 601.06
#2010-10-18| 604.70
#2010-10-19| 594.17
#2010-10-20| 603.60
#2010-10-21| 594.40
#2010-10-22| 593.64
#2010-10-25| 606.73
#2010-10-26| 602.00
#2010-10-27| 606.90
#2010-10-28| 608.13
#2010-10-29| 604.19
#2010-11-01| 608.64
#2010-11-02| 616.41
#2010-11-03| 610.06
#2010-11-04| 627.99
#2010-11-05| 620.78
#2010-11-08| 610.47
#2010-11-09| 622.70
#2010-11-10| 598.24
#2010-11-11| 588.60
#2010-11-12| 591.23
#2010-11-15| 591.36
#2010-11-16| 584.74
#2010-11-17| 586.94
#2010-11-18| 602.00
#2010-11-19| 617.59
#2010-11-22| 625.38
#2010-11-23| 614.72
#2010-11-24| 623.00
#2010-11-25| .
#2010-11-26| 625.82
#2010-11-29| 600.90
#2010-11-30| 592.76
#2010-12-01| 621.73
#2010-12-02| 631.76
#2010-12-03| 646.72
#2010-12-06| 641.92
#2010-12-07| 643.55
#2010-12-08| 640.64
#2010-12-09| 679.42
#2010-12-10| 683.77
#2010-12-13| 682.85
#2010-12-14| 677.29
#2010-12-15| 676.84
#2010-12-16| 676.42
#2010-12-17| 689.35
#2010-12-20| 690.88
#2010-12-21| 694.56
#2010-12-22| 699.06
#2010-12-23| 691.36
#2010-12-24| .
#2010-12-27| 698.99
#2010-12-28| 703.43
#2010-12-29| 696.03
#2010-12-30| 707.97
#2010-12-31| 713.78
#2011-01-03| 719.39
#2011-01-04| 697.85
#2011-01-05| 677.88
#2011-01-06| 671.14
#2011-01-07| 672.20
#2011-01-10| 655.85
#2011-01-11| 680.19
#2011-01-12| 693.65
#2011-01-13| 695.89
#2011-01-14| 735.11
#2011-01-17| .
#2011-01-18| 739.49
#2011-01-19| 699.79
#2011-01-20| 692.04
#2011-01-21| 721.44
#2011-01-24| 716.00
#2011-01-25| 740.39
#2011-01-26| 755.21
#2011-01-27| 774.21
#2011-01-28| 762.40
#2011-01-31| 759.58
#2011-02-01| 791.05
#2011-02-02| 792.61
#2011-02-03| 774.84
#2011-02-04| 779.83
#2011-02-07| 799.53
#2011-02-08| 788.85
#2011-02-09| 788.37
#2011-02-10| 776.75
#2011-02-11| 785.27
#2011-02-14| 796.66
#2011-02-15| 788.42
#2011-02-16| 803.48
#2011-02-17| 803.83
#2011-02-18| 804.63
#2011-02-21| .
#2011-02-22| 793.21
#2011-02-23| 778.81
#2011-02-24| 775.20
#2011-02-25| 783.60
#2011-02-28| 787.69
#2011-03-01| 793.67
#2011-03-02| 802.68
#2011-03-03| 821.61
#2011-03-04| 821.97
#2011-03-07| 803.27
#2011-03-08| 793.88
#2011-03-09| 785.28
#2011-03-10| 744.00
#2011-03-11| 740.03
#2011-03-14| 753.42
#2011-03-15| 734.37
#2011-03-16| 720.63
#2011-03-17| 744.02
#2011-03-18| 739.97
#2011-03-21| 761.61
#2011-03-22| 761.01
#2011-03-23| 773.35
#2011-03-24| 784.02
#2011-03-25| 788.52
#2011-03-28| 788.48
#2011-03-29| 784.97
#2011-03-30| 802.41
#2011-03-31| 799.27
#2011-04-01| 805.05
#2011-04-04| 804.98
#2011-04-05| 806.79
#2011-04-06| 798.95
#2011-04-07| 781.02
#2011-04-08| 778.57
#2011-04-11| 788.35
#2011-04-12| 778.09
#2011-04-13| 756.18
#2011-04-14| 734.37
#2011-04-15| 739.49
#2011-04-18| 711.19
#2011-04-19| 709.12
#2011-04-20| 755.31
#2011-04-21| 755.95
#2011-04-22| .
#2011-04-25| 755.40
#2011-04-26| 773.98
#2011-04-27| 772.68
#2011-04-28| 785.53
#2011-04-29| 780.02
#2011-05-02| 783.50
#2011-05-03| 779.77
#2011-05-04| 782.52
#2011-05-05| 771.91
#2011-05-06| 768.88
#2011-05-09| 762.74
#2011-05-10| 777.93
#2011-05-11| 756.65
#2011-05-12| 759.86
#2011-05-13| 752.02
#2011-05-16| 761.01
#2011-05-17| 739.73
#2011-05-18| 751.64
#2011-05-19| 747.57
#2011-05-20| 740.97
#2011-05-23| 715.90
#2011-05-24| 711.34
#2011-05-25| 711.62
#2011-05-26| 709.74
#2011-05-27| 718.65
#2011-05-30| .
#2011-05-31| 733.84
#2011-06-01| 735.47
#2011-06-02| 722.91
#2011-06-03| 725.33
#2011-06-06| 723.69
#2011-06-07| 728.01
#2011-06-08| 714.43
#2011-06-09| 716.16
#2011-06-10| 693.27
#2011-06-13| 690.42
#2011-06-14| 713.82
#2011-06-15| 691.64
#2011-06-16| 674.30
#2011-06-17| 673.84
#2011-06-20| 662.11
#2011-06-21| 674.51
#2011-06-22| 675.00
#2011-06-23| 653.62
#2011-06-24| 659.32
#2011-06-27| 675.09
#2011-06-28| 670.18
#2011-06-29| 682.09
#2011-06-30| 688.37
#2011-07-01| 701.72
#2011-07-04| .
#2011-07-05| 705.86
#2011-07-06| 689.10
#2011-07-07| 711.40
#2011-07-08| 694.00
#2011-07-11| 680.96
#2011-07-12| 661.33
#2011-07-13| 654.11
#2011-07-14| 635.98
#2011-07-15| 628.11
#2011-07-18| 620.52
#2011-07-19| 645.84
#2011-07-20| 650.26
#2011-07-21| 675.49
#2011-07-22| 677.76
#2011-07-25| 680.70
#2011-07-26| 688.28
#2011-07-27| 676.29
#2011-07-28| 655.86
#2011-07-29| 650.65
#2011-08-01| 637.98
#2011-08-02| 631.67
#2011-08-03| 623.46
#2011-08-04| 591.29
#2011-08-05| 594.37
#2011-08-08| 566.50
#2011-08-09| 592.29
#2011-08-10| 575.09
#2011-08-11| 612.71
#2011-08-12| 635.20
#2011-08-15| 634.46
#2011-08-16| 633.96
#2011-08-17| 624.40
#2011-08-18| 585.32
#2011-08-19| 592.99
#2011-08-22| 588.21
#2011-08-23| 603.60
#2011-08-24| 610.06
#2011-08-25| 595.86
#2011-08-26| 602.14
#2011-08-29| 629.64
#2011-08-30| 624.43
#2011-08-31| 631.90
#2011-09-01| 621.65
#2011-09-02| 605.88
#2011-09-05| .
#2011-09-06| 584.84
#2011-09-07| 608.66
#2011-09-08| 616.07
#2011-09-09| 601.42
#2011-09-12| 605.26
#2011-09-13| 616.02
#2011-09-14| 631.36
#2011-09-15| 636.18
#2011-09-16| 641.77
#2011-09-19| 632.00
#2011-09-20| 629.45
#2011-09-21| 636.43
#2011-09-22| 605.80
#2011-09-23| 611.43
#2011-09-26| 617.52
#2011-09-27| 650.96
#2011-09-28| 639.51
#2011-09-29| 633.47
#2011-09-30| 613.17
#2011-10-03| 601.17
#2011-10-04| 591.12
#2011-10-05| 605.23
#2011-10-06| 617.54
#2011-10-07| 631.85
#2011-10-10| 652.33
#2011-10-11| 636.51
#2011-10-12| 680.82
#2011-10-13| 682.49
#2011-10-14| 697.12
#2011-10-17| 688.41
#2011-10-18| 694.46
#2011-10-19| 694.51
#2011-10-20| 687.56
#2011-10-21| 704.90
#2011-10-24| 715.65
#2011-10-25| 722.94
#2011-10-26| 706.87
#2011-10-27| 747.79
#2011-10-28| 752.67
#2011-10-31| 736.62
#2011-11-01| 705.03
#2011-11-02| 711.22
#2011-11-03| 724.22
#2011-11-04| 737.48
#2011-11-07| 722.11
#2011-11-08| 743.20
#2011-11-09| 709.83
#2011-11-10| 702.12
#2011-11-11| 716.95
#2011-11-14| 708.02
#2011-11-15| 695.09
#2011-11-16| 696.55
#2011-11-17| 674.22
#2011-11-18| 667.64
#2011-11-21| 648.63
#2011-11-22| 644.61
#2011-11-23| 633.32
#2011-11-24| .
#2011-11-25| 633.00
#2011-11-28| 650.80
#2011-11-29| 651.41
#2011-11-30| 679.35
#2011-12-01| 680.20
#2011-12-02| 698.87
#2011-12-05| 720.51
#2011-12-06| 716.70
#2011-12-07| 724.71
#2011-12-08| 717.11
#2011-12-09| 716.55
#2011-12-12| 691.95
#2011-12-13| 685.48
#2011-12-14| 669.10
#2011-12-15| 679.82
#2011-12-16| 681.40
#2011-12-19| 679.37
#2011-12-20| 708.15
#2011-12-21| 696.27
#2011-12-22| 708.92
#2011-12-23| 714.24
#2011-12-26| .
#2011-12-27| 719.30
#2011-12-28| 717.84
#2011-12-29| 722.39
#2011-12-30| 726.30
#2012-01-02| .
#2012-01-03| 735.94
#2012-01-04| 713.53
#2012-01-05| 703.44
#2012-01-06| 704.89
#2012-01-09| 711.59
#2012-01-10| 717.06
#2012-01-11| 719.56
#2012-01-12| 720.58
#2012-01-13| 714.08
#2012-01-16| .
#2012-01-17| 742.28
#2012-01-18| 726.60
#2012-01-19| 736.23
#2012-01-20| 743.38
#2012-01-23| 764.88
#2012-01-24| 757.88
#2012-01-25| 746.20
#2012-01-26| 762.34
#2012-01-27| 751.48
#2012-01-30| 746.59
#2012-01-31| 747.83
#2012-02-01| 771.63
#2012-02-02| 776.53
#2012-02-03| 790.02
#2012-02-06| 784.79
#2012-02-07| 787.36
#2012-02-08| 788.45
#2012-02-09| 796.57
#2012-02-10| 796.67
#2012-02-13| 788.82
#2012-02-14| 792.67
#2012-02-15| 799.60
#2012-02-16| 806.85
#2012-02-17| 817.21
#2012-02-20| .
#2012-02-21| 818.68
#2012-02-22| 809.11
#2012-02-23| 811.33
#2012-02-24| 817.94
#2012-02-27| 809.87
#2012-02-28| 829.04
#2012-02-29| 808.71
#2012-03-01| 798.38
#2012-03-02| 796.32
#2012-03-05| 786.52
#2012-03-06| 773.45
#2012-03-07| 790.29
#2012-03-08| 809.32
#2012-03-09| 808.23
#2012-03-12| 809.51
#2012-03-13| 824.54
#2012-03-14| 821.42
#2012-03-15| 836.32
#2012-03-16| 839.67
#2012-03-19| 844.46
#2012-03-20| 836.81
#2012-03-21| 844.56
#2012-03-22| 829.11
#2012-03-23| 831.11
#2012-03-26| 846.96
#2012-03-27| 854.66
#2012-03-28| 856.38
#2012-03-29| 850.23
#2012-03-30| 866.42
#2012-04-02| 881.06
#2012-04-03| 874.19
#2012-04-04| 831.84
#2012-04-05| 836.71
#2012-04-06| .
#2012-04-09| 837.19
#2012-04-10| 827.30
#2012-04-11| 823.39
#2012-04-12| 848.71
#2012-04-13| 842.92
#2012-04-16| 847.78
#2012-04-17| 860.76
#2012-04-18| 848.49
#2012-04-19| 870.03
#2012-04-20| 871.19
#2012-04-23| 831.54
#2012-04-24| 842.06
#2012-04-25| 848.41
#2012-04-26| 884.25
#2012-04-27| 884.42
#2012-04-30| 886.72
#2012-05-01| 886.02
#2012-05-02| 876.68
#2012-05-03| 876.90
#2012-05-04| 851.74
#2012-05-07| 856.48
#2012-05-08| 833.59
#2012-05-09| 828.08
#2012-05-10| 831.84
#2012-05-11| 849.25
#2012-05-14| 819.51
#2012-05-15| 828.65
#2012-05-16| 822.34
#2012-05-17| 799.79
#2012-05-18| 794.85
#2012-05-21| 801.59
#2012-05-22| 823.20
#2012-05-23| 800.69
#2012-05-24| 813.33
#2012-05-25| 801.97
#2012-05-28| .
#2012-05-29| 826.58
#2012-05-30| 803.57
#2012-05-31| 799.78
#2012-06-01| 774.87
#2012-06-04| 767.42
#2012-06-05| 785.98
#2012-06-06| 812.23
#2012-06-07| 831.95
#2012-06-08| 830.56
#2012-06-11| 837.60
#2012-06-12| 840.70
#2012-06-13| 867.11
#2012-06-14| 856.33
#2012-06-15| 861.03
#2012-06-18| 868.21
#2012-06-19| 886.90
#2012-06-20| 883.86
#2012-06-21| 895.47
#2012-06-22| 868.28
#2012-06-25| 849.90
#2012-06-26| 831.10
#2012-06-27| 855.14
#2012-06-28| 843.43
#2012-06-29| 883.34
#2012-07-02| 901.46
#2012-07-03| 915.43
#2012-07-04| .
#2012-07-05| 896.47
#2012-07-06| 865.05
#2012-07-09| 851.38
#2012-07-10| 912.32
#2012-07-11| 889.64
#2012-07-12| 876.18
#2012-07-13| 881.44
#2012-07-16| 884.55
#2012-07-17| 877.38
#2012-07-18| 933.83
#2012-07-19| 957.39
#2012-07-20| 951.19
#2012-07-23| 938.19
#2012-07-24| 935.19
#2012-07-25| 938.63
#2012-07-26| 970.81
#2012-07-27| 990.38
#2012-07-30| 1001.19
#2012-07-31| 989.75
#2012-08-01| 975.39
#2012-08-02| 946.07
#2012-08-03| 987.26
#2012-08-06| 962.48
#2012-08-07| 987.91
#2012-08-08| 975.13
#2012-08-09| 983.88
#2012-08-10| 978.67
#2012-08-13| 967.43
#2012-08-14| 978.85
#2012-08-15| 979.01
#2012-08-16| 974.70
#2012-08-17| 979.97
#2012-08-20| 982.27
#2012-08-21| 1001.78
#2012-08-22| 989.76
#2012-08-23| 986.47
#2012-08-24| 979.91
#2012-08-27| 983.36
#2012-08-28| 956.32
#2012-08-29| 971.24
#2012-08-30| 957.61
#2012-08-31| 968.78
#2012-09-03| .
#2012-09-04| 958.18
#2012-09-05| 966.17
#2012-09-06| 983.97
#2012-09-07| 964.86
#2012-09-10| 964.02
#2012-09-11| 963.39
#2012-09-12| 958.33
#2012-09-13| 955.91
#2012-09-14| 992.68
#2012-09-17| 989.55
#2012-09-18| 976.25
#2012-09-19| 949.93
#2012-09-20| 943.54
#2012-09-21| 933.03
#2012-09-24| 914.26
#2012-09-25| 937.49
#2012-09-26| 899.42
#2012-09-27| 926.08
#2012-09-28| 920.12
#2012-10-01| 931.42
#2012-10-02| 930.20
#2012-10-03| 942.37
#2012-10-04| 954.97
#2012-10-05| 970.36
#2012-10-08| 946.74
#2012-10-09| 930.83
#2012-10-10| 923.08
#2012-10-11| 922.35
#2012-10-12| 915.57
#2012-10-15| 899.39
#2012-10-16| 924.63
#2012-10-17| 891.18
#2012-10-18| 894.96
#2012-10-19| 902.71
#2012-10-22| 927.29
#2012-10-23| 903.66
#2012-10-24| 925.68
#2012-10-25| 932.96
#2012-10-26| 933.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 939.70
#2012-11-01| 955.03
#2012-11-02| 963.97
#2012-11-05| 954.10
#2012-11-06| 971.79
#2012-11-07| 944.91
#2012-11-08| 943.65
#2012-11-09| 941.95
#2012-11-12| 944.11
#2012-11-13| 946.91
#2012-11-14| 951.90
#2012-11-15| 927.15
#2012-11-16| 927.22
#2012-11-19| 947.05
#2012-11-20| 953.25
#2012-11-21| 941.66
#2012-11-22| .
#2012-11-23| 985.30
#2012-11-26| 956.28
#2012-11-27| 978.35
#2012-11-28| 974.34
#2012-11-29| 1000.54
#2012-11-30| 1000.00
#2012-12-03| 1010.09
#2012-12-04| 987.54
#2012-12-05| 991.43
#2012-12-06| 997.50
#2012-12-07| 1008.56
#2012-12-10| 1013.90
#2012-12-11| 1025.55
#2012-12-12| 1014.68
#2012-12-13| 1013.62
#2012-12-14| 1011.63
#2012-12-17| 1018.34
#2012-12-18| 1023.98
#2012-12-19| 1034.53
#2012-12-20| 1037.29
#2012-12-21| 1017.23
#2012-12-24| 1021.78
#2012-12-25| 1021.78
#2012-12-26| 1023.87
#2012-12-27| 1019.14
#2012-12-28| 1017.69
#2012-12-31| 1016.53
#2013-01-01| 1016.53
#2013-01-02| 1064.04
#2013-01-03| 1057.17
#2013-01-04| 1043.13
#2013-01-07| 1029.04
#2013-01-08| 1017.27
#2013-01-09| 1029.44
#2013-01-10| 1039.46
#2013-01-11| 1056.95
#2013-01-14| 1046.53
#2013-01-15| 1021.50
#2013-01-16| 1031.50
#2013-01-17| 1099.44
#2013-01-18| 1096.63
#2013-01-21| 1102.31
#2013-01-22| 1115.14
#2013-01-23| 1101.27
#2013-01-24| 1132.96
#2013-01-25| 1170.01
#2013-01-28| 1197.39
#2013-01-29| 1190.18
#2013-01-30| 1201.36
#2013-01-31| 1189.22
#2013-02-01| 1226.92
#2013-02-04| 1215.10
#2013-02-05| 1201.67
#2013-02-06| 1200.65
#2013-02-07| 1180.92
#2013-02-08| 1185.85
#2013-02-11| 1180.25
#2013-02-12| 1191.78
#2013-02-13| 1178.78
#2013-02-14| 1176.26
#2013-02-15| 1160.67
#2013-02-18| 1149.06
#2013-02-19| 1170.25
#2013-02-20| 1170.15
#2013-02-21| 1124.52
#2013-02-22| 1129.32
#2013-02-25| 1136.60
#2013-02-26| 1127.93
#2013-02-27| 1132.79
#2013-02-28| 1133.45
#2013-03-01| 1124.62
#2013-03-04| 1125.02
#2013-03-05| 1149.86
#2013-03-06| 1151.96
#2013-03-07| 1133.45
#2013-03-08| 1115.83
#2013-03-11| .
#2013-03-12| 1113.71
#2013-03-13| 1109.99
#2013-03-14| 1122.88
#2013-03-15| 1124.43
#2013-03-18| 1114.64
#2013-03-19| 1096.30
#2013-03-20| 1105.46
#2013-03-21| 1096.00
#2013-03-22| 1079.25
#2013-03-25| 1079.53
#2013-03-26| 1057.98
#2013-03-27| 1036.11
#2013-03-28| 1063.35
#2013-03-29| .
#2013-04-01| 1063.85
#2013-04-02| 1060.32
#2013-04-03| 1051.07
#2013-04-04| 1031.48
#2013-04-05| 1040.04
#2013-04-08| 1041.05
#2013-04-09| 1055.14
#2013-04-10| 1084.46
#2013-04-11| 1101.28
#2013-04-12| 1079.91
#2013-04-15| 1066.94
#2013-04-16| 1061.09
#2013-04-17| 1075.89
#2013-04-18| 1121.84
#2013-04-19| 1131.03
#2013-04-22| 1112.41
#2013-04-23| 1137.92
#2013-04-24| 1151.26
#2013-04-25| 1177.35
#2013-04-26| 1157.70
#2013-04-29| 1178.62
#2013-04-30| 1172.70
#2013-05-01| 1173.50
#2013-05-02| 1192.20
#2013-05-03| 1214.37
#2013-05-06| 1200.80
#2013-05-07| 1204.24
#2013-05-08| 1214.35
#2013-05-09| 1215.38
#2013-05-10| 1219.42
#2013-05-13| 1224.19
#2013-05-14| 1220.46
#2013-05-15| 1229.45
#2013-05-16| 1229.62
#2013-05-17| 1232.28
#2013-05-20| 1253.84
#2013-05-21| 1266.87
#2013-05-22| 1264.26
#2013-05-23| 1259.25
#2013-05-24| 1270.24
#2013-05-27| 1283.27
#2013-05-28| 1317.32
#2013-05-29| 1307.31
#2013-05-30| 1311.10
#2013-05-31| 1305.32
#2013-06-03| 1287.74
#2013-06-04| 1271.69
#2013-06-05| 1240.07
#2013-06-06| 1242.87
#2013-06-07| 1268.73
#2013-06-10| 1269.41
#2013-06-11| 1259.53
#2013-06-12| 1251.27
#2013-06-13| 1239.35
#2013-06-14| 1262.16
#2013-06-17| 1257.22
#2013-06-18| 1263.29
#2013-06-19| 1281.20
#2013-06-20| 1223.15
#2013-06-21| 1202.49
#2013-06-24| 1172.60
#2013-06-25| 1179.17
#2013-06-26| 1208.08
#2013-06-27| 1224.36
#2013-06-28| 1234.77
#2013-07-01| 1242.95
#2013-07-02| 1241.27
#2013-07-03| 1239.01
#2013-07-04| 1277.78
#2013-07-05| 1260.87
#2013-07-08| 1285.99
#2013-07-09| 1270.31
#2013-07-10| 1300.93
#2013-07-11| 1350.04
#2013-07-12| 1361.34
#2013-07-15| 1357.78
#2013-07-16| 1358.66
#2013-07-17| 1378.79
#2013-07-18| 1378.02
#2013-07-19| 1380.66
#2013-07-22| 1377.99
#2013-07-23| 1370.83
#2013-07-24| 1387.16
#2013-07-25| 1390.88
#2013-07-26| 1385.35
#2013-07-29| 1383.97
#2013-07-30| 1401.31
#2013-07-31| 1396.17
#2013-08-01| 1406.85
#2013-08-02| 1420.76
#2013-08-05| 1420.09
#2013-08-06| 1429.21
#2013-08-07| 1413.74
#2013-08-08| 1425.00
#2013-08-09| 1425.80
#2013-08-12| 1421.28
#2013-08-13| 1428.45
#2013-08-14| 1453.26
#2013-08-15| 1431.61
#2013-08-16| 1429.88
#2013-08-19| 1430.71
#2013-08-20| 1423.19
#2013-08-21| 1415.96
#2013-08-22| 1424.06
#2013-08-23| 1428.91
#2013-08-26| 1426.53
#2013-08-27| 1389.26
#2013-08-28| 1378.13
#2013-08-29| 1379.94
#2013-08-30| 1367.82
#2013-09-02| 1385.40
#2013-09-03| 1374.74
#2013-09-04| 1389.08
#2013-09-05| 1395.53
#2013-09-06| 1405.73
#2013-09-09| 1397.52
#2013-09-10| 1410.82
#2013-09-11| 1401.20
#2013-09-12| 1464.10
#2013-09-13| 1445.99
#2013-09-16| 1465.37
#2013-09-17| 1446.91
#2013-09-18| 1465.18
#2013-09-19| 1504.95
#2013-09-20| 1522.49
#2013-09-23| 1508.85
#2013-09-24| 1519.87
#2013-09-25| 1521.67
#2013-09-26| 1509.33
#2013-09-27| 1523.37
#2013-09-30| 1526.55
#2013-10-01| 1553.17
#2013-10-02| 1553.74
#2013-10-03| 1564.03
#2013-10-04| 1555.39
#2013-10-07| 1540.45
#2013-10-08| 1537.67
#2013-10-09| 1482.50
#2013-10-10| 1521.60
#2013-10-11| 1530.29
#2013-10-14| 1524.13
#2013-10-15| 1534.40
#2013-10-16| 1503.02
#2013-10-17| 1491.24
#2013-10-18| 1487.78
#2013-10-21| 1503.00
#2013-10-22| 1512.89
#2013-10-23| 1506.67
#2013-10-24| 1504.83
#2013-10-25| 1498.96
#2013-10-28| 1501.50
#2013-10-29| 1498.28
#2013-10-30| 1503.28
#2013-10-31| 1501.02
#2013-11-01| 1480.79
#2013-11-04| 1463.60
#2013-11-05| 1440.27
#2013-11-06| 1449.92
#2013-11-07| 1413.81
#2013-11-08| 1408.49
#2013-11-11| 1418.29
#2013-11-12| 1410.78
#2013-11-13| 1413.01
#2013-11-14| 1433.87
#2013-11-15| 1440.42
#2013-11-18| 1449.35
#2013-11-19| 1448.52
#2013-11-20| 1439.50
#2013-11-21| 1444.73
#2013-11-22| 1454.84
#2013-11-25| 1474.63
#2013-11-26| 1483.05
#2013-11-27| 1494.36
#2013-11-28| 1503.93
#2013-11-29| 1502.52
#2013-12-02| 1496.56
#2013-12-03| 1487.68
#2013-12-04| 1471.67
#2013-12-05| 1455.42
#2013-12-06| 1459.61
#2013-12-09| 1458.54
#2013-12-10| 1452.76
#2013-12-11| 1455.79
#2013-12-12| 1427.78
#2013-12-13| 1414.55
#2013-12-16| 1427.13
#2013-12-17| 1411.93
#2013-12-18| 1431.60
#2013-12-19| 1449.16
#2013-12-20| 1460.83
#2013-12-23| 1481.46
#2013-12-24| 1479.31
#2013-12-25| 1479.31
#2013-12-26| 1482.07
#2013-12-27| 1506.48
#2013-12-30| 1497.76
#2013-12-31| 1493.21
#2014-01-01| 1493.21
#2014-01-02| 1477.09
#2014-01-03| 1476.33
#2014-01-06| 1454.18
#2014-01-07| 1442.67
#2014-01-08| 1451.59
#2014-01-09| 1459.51
#2014-01-10| 1469.89
#2014-01-13| 1463.20
#2014-01-14| 1484.42
#2014-01-15| 1474.87
#2014-01-16| 1426.32
#2014-01-17| 1408.91
#2014-01-20| 1439.09
#2014-01-21| 1421.08
#2014-01-22| 1503.54
#2014-01-23| 1477.42
#2014-01-24| 1455.59
#2014-01-27| 1450.59
#2014-01-28| 1435.70
#2014-01-29| 1423.73
#2014-01-30| 1421.56
#2014-01-31| 1402.50
#2014-02-03| 1400.50
#2014-02-04| 1397.16
#2014-02-05| 1399.05
#2014-02-06| 1436.80
#2014-02-07| 1435.76
#2014-02-10| 1441.48
#2014-02-11| 1464.52
#2014-02-12| 1446.99
#2014-02-13| 1450.56
#2014-02-14| 1458.11
#2014-02-17| 1473.77
#2014-02-18| 1469.04
#2014-02-19| 1458.30
#2014-02-20| 1436.89
#2014-02-21| 1452.34
#2014-02-24| 1461.71
#2014-02-25| 1430.34
#2014-02-26| 1420.38
#2014-02-27| 1420.07
#2014-02-28| 1440.59
#2014-03-03| 1409.94
#2014-03-04| 1451.85
#2014-03-05| 1467.95
#2014-03-06| 1503.81
#2014-03-07| 1490.83
#2014-03-10| 1478.25
#2014-03-11| 1475.78
#2014-03-12| 1481.86
#2014-03-13| 1481.82
#2014-03-14| 1469.00
#2014-03-17| 1487.15
#2014-03-18| 1489.98
#2014-03-19| 1493.35
#2014-03-20| 1498.81
#2014-03-21| 1512.10
#2014-03-24| 1491.51
#2014-03-25| 1498.31
#2014-03-26| 1521.77
#2014-03-27| 1510.71
#2014-03-28| 1516.40
#2014-03-31| 1519.01
#2014-04-01| 1535.47
#2014-04-02| 1526.44
#2014-04-03| 1523.82
#2014-04-04| 1517.07
#2014-04-07| 1505.69
#2014-04-08| 1499.68
#2014-04-09| 1506.14
#2014-04-10| 1507.99
#2014-04-11| 1466.83
#2014-04-14| 1437.63
#2014-04-15| 1422.68
#2014-04-16| 1373.95
#2014-04-17| 1394.85
#2014-04-18| 1392.80
#2014-04-21| 1391.68
#2014-04-22| 1400.95
#2014-04-23| 1400.30
#2014-04-24| 1418.32
#2014-04-25| 1393.01
#2014-04-28| 1391.95
#2014-04-29| 1403.34
#2014-04-30| 1406.22
#2014-05-01| 1406.22
#2014-05-02| 1390.35
#2014-05-05| 1384.46
#2014-05-06| 1374.12
#2014-05-07| 1373.51
#2014-05-08| 1383.28
#2014-05-09| 1367.92
#2014-05-12| 1390.55
#2014-05-13| 1384.44
#2014-05-14| 1379.60
#2014-05-15| 1366.93
#2014-05-16| 1365.49
#2014-05-19| 1377.82
#2014-05-20| 1381.17
#2014-05-21| 1382.86
#2014-05-22| 1394.19
#2014-05-23| 1393.62
#2014-05-26| 1406.53
#2014-05-27| 1430.48
#2014-05-28| 1431.14
#2014-05-29| 1432.50
#2014-05-30| 1439.22
#2014-06-02| 1440.58
#2014-06-03| 1448.46
#2014-06-04| 1453.17
#2014-06-05| 1465.19
#2014-06-06| 1485.87
#2014-06-09| 1487.75
#2014-06-10| 1492.50
#2014-06-11| 1496.81
#2014-06-12| 1496.31
#2014-06-13| 1488.60
#2014-06-16| 1505.58
#2014-06-17| 1509.97
#2014-06-18| 1525.86
#2014-06-19| 1532.52
#2014-06-20| 1536.09
#2014-06-23| 1505.00
#2014-06-24| 1516.62
#2014-06-25| 1505.45
#2014-06-26| 1486.48
#2014-06-27| 1496.94
#2014-06-30| 1511.48
#2014-07-01| 1533.51
#2014-07-02| 1522.60
#2014-07-03| 1547.71
#2014-07-04| 1551.42
#2014-07-07| 1538.44
#2014-07-08| 1518.55
#2014-07-09| 1520.60
#2014-07-10| 1495.91
#2014-07-11| 1486.22
#2014-07-14| 1485.50
#2014-07-15| 1476.17
#2014-07-16| 1441.99
#2014-07-17| 1423.84
#2014-07-18| 1418.48
#2014-07-21| 1435.84
#2014-07-22| 1437.85
#2014-07-23| 1434.27
#2014-07-24| 1431.06
#2014-07-25| 1396.41
#2014-07-28| 1384.51
#2014-07-29| 1379.26
#2014-07-30| 1509.61
#2014-07-31| 1507.10
#2014-08-01| 1484.72
#2014-08-04| 1454.90
#2014-08-05| 1460.03
#2014-08-06| 1461.33
#2014-08-07| 1454.56
#2014-08-08| 1453.15
#2014-08-11| 1477.17
#2014-08-12| 1459.92
#2014-08-13| 1461.91
#2014-08-14| 1466.18
#2014-08-15| 1461.72
#2014-08-18| 1486.45
#2014-08-19| 1498.68
#2014-08-20| 1488.98
#2014-08-21| 1503.16
#2014-08-22| 1504.68
#2014-08-25| 1527.36
#2014-08-26| 1535.11
#2014-08-27| 1532.53
#2014-08-28| 1525.57
#2014-08-29| 1525.08
#2014-09-01| 1532.24
#2014-09-02| 1562.25
#2014-09-03| 1550.57
#2014-09-04| 1550.15
#2014-09-05| 1535.18
#2014-09-08| 1537.08
#2014-09-09| 1529.76
#2014-09-10| 1529.71
#2014-09-11| 1538.60
#2014-09-12| 1557.72
#2014-09-15| 1557.37
#2014-09-16| 1554.08
#2014-09-17| 1559.56
#2014-09-18| 1578.04
#2014-09-19| 1561.68
#2014-09-22| 1548.08
#2014-09-23| 1535.14
#2014-09-24| 1549.79
#2014-09-25| 1544.21
#2014-09-26| 1547.37
#2014-09-29| 1546.85
#2014-09-30| 1544.91
#2014-10-01| 1517.00
#2014-10-02| 1492.90
#2014-10-03| 1512.45
#2014-10-06| 1514.03
#2014-10-07| 1489.17
#2014-10-08| 1469.29
#2014-10-09| 1479.14
#2014-10-10| 1418.28
#2014-10-13| 1422.51
#2014-10-14| 1451.14
#2014-10-15| 1400.34
#2014-10-16| 1418.44
#2014-10-17| 1414.60
#2014-10-20| 1404.57
#2014-10-21| 1419.30
#2014-10-22| 1438.45
#2014-10-23| 1434.45
#2014-10-24| 1441.53
#2014-10-27| 1445.43
#2014-10-28| 1464.67
#2014-10-29| 1464.72
#2014-10-30| 1481.52
#2014-10-31| 1503.86
#2014-11-03| 1510.53
#2014-11-04| 1498.84
#2014-11-05| 1517.51
#2014-11-06| 1542.42
#2014-11-07| 1503.64
#2014-11-10| 1531.24
#2014-11-11| 1536.73
#2014-11-12| 1537.47
#2014-11-13| 1541.96
#2014-11-14| 1548.48
#2014-11-17| 1555.69
#2014-11-18| 1575.55
#2014-11-19| 1597.85
#2014-11-20| 1599.15
#2014-11-21| 1599.16
#2014-11-24| 1571.67
#2014-11-25| 1581.46
#2014-11-26| 1584.68
#2014-11-27| 1604.64
#2014-11-28| 1612.05
#2014-12-01| 1610.05
#2014-12-02| 1604.07
#2014-12-03| 1603.84
#2014-12-04| 1618.93
#2014-12-05| 1639.97
#2014-12-08| 1633.14
#2014-12-09| 1616.17
#2014-12-10| 1621.07
#2014-12-11| 1615.89
#2014-12-12| 1598.83
#2014-12-15| 1551.90
#2014-12-16| 1602.83
#2014-12-17| 1569.15
#2014-12-18| 1612.06
#2014-12-19| 1601.32
#2014-12-22| 1632.93
#2014-12-23| 1646.13
#2014-12-24| 1638.04
#2014-12-25| 1638.04
#2014-12-26| 1635.49
#2014-12-29| 1646.04
#2014-12-30| 1628.41
#2014-12-31| 1631.39
#2015-01-01| 1631.39
#2015-01-02| 1615.56
#2015-01-05| 1576.67
#2015-01-06| 1533.36
#2015-01-07| 1520.51
#2015-01-08| 1572.13
#2015-01-09| 1541.16
#2015-01-12| 1573.66
#2015-01-13| 1577.65
#2015-01-14| 1550.68
#2015-01-15| 1534.66
#2015-01-16| 1531.96
#2015-01-19| 1556.96
#2015-01-20| 1550.04
#2015-01-21| 1582.94
#2015-01-22| 1583.53
#2015-01-23| 1563.74
#2015-01-26| 1571.53
#2015-01-27| 1578.41
#2015-01-28| 1571.87
#2015-01-29| 1567.78
#2015-01-30| 1562.52
#2015-02-02| 1533.11
#2015-02-03| 1545.77
#2015-02-04| 1541.54
#2015-02-05| 1533.86
#2015-02-06| 1532.39
#2015-02-09| 1493.57
#2015-02-10| 1524.72
#2015-02-11| 1548.73
#2015-02-12| 1564.24
#2015-02-13| 1583.11
#2015-02-16| 1579.54
#2015-02-17| 1563.65
#2015-02-18| 1580.73
#2015-02-19| 1601.64
#2015-02-20| 1582.11
#2015-02-23| 1600.74
#2015-02-24| 1646.29
#2015-02-25| 1656.83
#2015-02-26| 1648.33
#2015-02-27| 1647.24
#2015-03-02| 1670.06
#2015-03-03| 1654.65
#2015-03-04| 1651.26
#2015-03-05| 1653.99
#2015-03-06| 1631.10
#2015-03-09| 1627.67
#2015-03-10| 1606.86
#2015-03-11| 1623.80
#2015-03-12| 1601.76
#2015-03-13| 1612.53
#2015-03-16| 1636.73
#2015-03-17| 1634.72
#2015-03-18| 1621.20
#2015-03-19| 1633.66
#2015-03-20| 1678.08
#2015-03-23| 1696.91
#2015-03-24| 1695.69
#2015-03-25| 1625.86
#2015-03-26| 1552.84
#2015-03-27| 1559.55
#2015-03-30| 1595.85
#2015-03-31| 1572.60
#2015-04-01| 1555.01
#2015-04-02| 1577.19
#2015-04-03| 1592.48
#2015-04-06| 1599.08
#2015-04-07| 1582.48
#2015-04-08| 1553.27
#2015-04-09| 1560.29
#2015-04-10| 1575.19
#2015-04-13| 1575.88
#2015-04-14| 1580.20
#2015-04-15| 1535.28
#2015-04-16| 1512.02
#2015-04-17| 1514.91
#2015-04-20| 1527.15
#2015-04-21| 1561.94
#2015-04-22| 1688.35
#2015-04-23| 1680.79
#2015-04-24| 1688.12
#2015-04-27| 1723.55
#2015-04-28| 1717.41
#2015-04-29| 1694.86
#2015-04-30| 1699.67
#2015-05-01| 1702.25
#2015-05-04| 1698.19
#2015-05-05| 1668.54
#2015-05-06| 1667.14
#2015-05-07| 1653.04
#2015-05-08| 1688.78
#2015-05-11| 1696.15
#2015-05-12| 1694.55
#2015-05-13| 1697.01
#2015-05-14| 1725.92
#2015-05-15| 1740.27
#2015-05-18| 1733.36
#2015-05-19| 1735.08
#2015-05-20| 1742.83
#2015-05-21| 1746.31
#2015-05-22| 1728.32
#2015-05-25| 1715.94
#2015-05-26| 1700.20
#2015-05-27| 1734.02
#2015-05-28| 1759.87
#2015-05-29| 1731.98
#2015-06-01| 1727.09
#2015-06-02| 1728.38
#2015-06-03| 1756.05
#2015-06-04| 1750.89
#2015-06-05| 1699.74
#2015-06-08| 1692.54
#2015-06-09| 1692.67
#2015-06-10| 1710.50
#2015-06-11| 1716.16
#2015-06-12| 1696.62
#2015-06-15| 1677.96
#2015-06-16| 1698.58
#2015-06-17| 1682.65
#2015-06-18| 1710.75
#2015-06-19| 1714.57
#2015-06-22| 1775.14
#2015-06-23| 1753.91
#2015-06-24| 1741.60
#2015-06-25| 1747.59
#2015-06-26| 1737.58
#2015-06-29| 1664.11
#2015-06-30| 1636.88
#2015-07-01| 1691.78
#2015-07-02| 1650.22
#2015-07-03| 1638.79
#2015-07-06| 1618.37
#2015-07-07| 1546.24
#2015-07-08| 1557.98
#2015-07-09| 1602.04
#2015-07-10| 1640.61
#2015-07-13| 1641.08
#2015-07-14| 1644.22
#2015-07-15| 1696.79
#2015-07-16| 1613.11
#2015-07-17| 1593.07
#2015-07-20| 1613.49
#2015-07-21| 1611.32
#2015-07-22| 1589.71
#2015-07-23| 1612.32
#2015-07-24| 1571.08
#2015-07-27| 1571.52
#2015-07-28| 1554.99
#2015-07-29| 1562.98
#2015-07-30| 1568.98
#2015-07-31| 1583.63
#2015-08-03| 1560.15
#2015-08-04| 1536.35
#2015-08-05| 1559.53
#2015-08-06| 1541.93
#2015-08-07| 1521.95
#2015-08-10| 1559.11
#2015-08-11| 1567.89
#2015-08-12| 1513.80
#2015-08-13| 1511.38
#2015-08-14| 1470.53
#2015-08-17| 1479.44
#2015-08-18| 1488.80
#2015-08-19| 1440.67
#2015-08-20| 1415.68
#2015-08-21| 1393.61
#2015-08-24| 1384.15
#2015-08-25| 1436.65
#2015-08-26| 1406.01
#2015-08-27| 1412.74
#2015-08-28| 1428.32
#2015-08-31| 1417.21
#2015-09-01| 1400.33
#2015-09-02| 1385.18
#2015-09-03| 1428.48
#2015-09-04| 1398.42
#2015-09-07| 1409.89
#2015-09-08| 1422.02
#2015-09-09| 1411.42
#2015-09-10| 1394.53
#2015-09-11| 1382.18
#2015-09-14| 1376.40
#2015-09-15| 1409.55
#2015-09-16| 1420.58
#2015-09-17| 1409.60
#2015-09-18| 1386.53
#2015-09-21| 1376.70
#2015-09-22| 1327.69
#2015-09-23| 1296.93
#2015-09-24| 1278.72
#2015-09-25| 1320.55
#2015-09-28| 1274.96
#2015-09-29| 1294.99
#2015-09-30| 1331.32
#2015-10-01| 1304.83
#2015-10-02| 1328.03
#2015-10-05| 1359.49
#2015-10-06| 1375.93
#2015-10-07| 1367.23
#2015-10-08| 1390.87
#2015-10-09| 1395.86
#2015-10-12| 1388.53
#2015-10-13| 1366.30
#2015-10-14| 1329.82
#2015-10-15| 1372.02
#2015-10-16| 1366.63
#2015-10-19| 1376.88
#2015-10-20| 1366.87
#2015-10-21| 1409.06
#2015-10-22| 1421.96
#2015-10-23| 1446.41
#2015-10-26| 1431.37
#2015-10-27| 1414.37
#2015-10-28| 1438.07
#2015-10-29| 1405.90
#2015-10-30| 1421.91
#2015-11-02| 1439.66
#2015-11-03| 1442.53
#2015-11-04| 1450.18
#2015-11-05| 1447.06
#2015-11-06| 1454.73
#2015-11-09| 1451.08
#2015-11-10| 1424.47
#2015-11-11| 1436.27
#2015-11-12| 1429.26
#2015-11-13| 1399.62
#2015-11-16| 1392.84
#2015-11-17| 1410.55
#2015-11-18| 1411.24
#2015-11-19| 1422.27
#2015-11-20| 1411.78
#2015-11-23| 1390.47
#2015-11-24| 1371.82
#2015-11-25| 1395.60
#2015-11-26| 1418.41
#2015-11-27| 1420.15
#2015-11-30| 1418.49
#2015-12-01| 1428.62
#2015-12-02| 1423.52
#2015-12-03| 1405.95
#2015-12-04| 1406.57
#2015-12-07| 1410.04
#2015-12-08| 1380.03
#2015-12-09| 1386.82
#2015-12-10| 1366.92
#2015-12-11| 1350.37
#2015-12-14| 1317.41
#2015-12-15| 1364.81
#2015-12-16| 1348.33
#2015-12-17| 1353.44
#2015-12-18| 1340.72
#2015-12-21| 1356.98
#2015-12-22| 1367.85
#2015-12-23| 1393.69
#2015-12-24| 1395.78
#2015-12-25| 1395.78
#2015-12-28| 1391.65
#2015-12-29| 1402.25
#2015-12-30| 1405.07
#2015-12-31| 1375.34
#2016-01-01| 1375.34
#2016-01-04| 1328.64
#2016-01-05| 1328.01
#2016-01-06| 1297.59
#2016-01-07| 1278.27
#2016-01-08| 1238.27
#2016-01-11| 1258.10
#2016-01-12| 1272.63
#2016-01-13| 1275.11
#2016-01-14| 1268.78
#2016-01-15| 1228.33
#2016-01-18| 1226.75
#2016-01-19| 1256.44
#2016-01-20| 1295.86
#2016-01-21| 1338.11
#2016-01-22| 1385.78
#2016-01-25| 1379.72
#2016-01-26| 1373.15
#2016-01-27| 1374.64
#2016-01-28| 1355.66
#2016-01-29| 1382.91
#2016-02-01| 1393.56
#2016-02-02| 1364.83
#2016-02-03| 1369.24
#2016-02-04| 1390.82
#2016-02-05| 1355.24
#2016-02-08| 1300.63
#2016-02-09| 1310.82
#2016-02-10| 1268.46
#2016-02-11| 1251.08
#2016-02-12| 1243.34
#2016-02-15| 1280.53
#2016-02-16| 1274.69
#2016-02-17| 1315.86
#2016-02-18| 1325.72
#2016-02-19| 1346.05
#2016-02-22| 1352.62
#2016-02-23| 1354.25
#2016-02-24| 1347.16
#2016-02-25| 1362.76
#2016-02-26| 1387.34
#2016-02-29| 1408.85
#2016-03-01| 1431.18
#2016-03-02| 1421.22
#2016-03-03| 1433.51
#2016-03-04| 1471.47
#2016-03-07| 1470.41
#2016-03-08| 1462.12
#2016-03-09| 1456.53
#2016-03-10| 1473.94
#2016-03-11| 1495.20
#2016-03-14| 1491.54
#2016-03-15| 1480.89
#2016-03-16| 1478.26
#2016-03-17| 1500.96
#2016-03-18| 1509.63
#2016-03-21| 1497.76
#2016-03-22| 1509.66
#2016-03-23| 1513.94
#2016-03-24| 1485.37
#2016-03-25| 1485.37
#2016-03-28| 1492.22
#2016-03-29| 1512.90
#2016-03-30| 1559.80
#2016-03-31| 1564.43
#2016-04-01| 1533.97
#2016-04-04| 1561.19
#2016-04-05| 1520.53
#2016-04-06| 1525.60
#2016-04-07| 1530.58
#2016-04-08| 1540.41
#2016-04-11| 1534.20
#2016-04-12| 1525.45
#2016-04-13| 1549.48
#2016-04-14| 1517.10
#2016-04-15| 1517.71
#2016-04-18| 1507.13
#2016-04-19| 1527.17
#2016-04-20| 1467.54
#2016-04-21| 1465.40
#2016-04-22| 1461.18
#2016-04-25| 1465.95
#2016-04-26| 1472.37
#2016-04-27| 1493.22
#2016-04-28| 1509.31
#2016-04-29| 1472.74
#2016-05-02| 1487.01
#2016-05-03| 1453.55
#2016-05-04| 1443.27
#2016-05-05| 1435.57
#2016-05-06| 1418.02
#2016-05-09| 1427.55
#2016-05-10| 1438.34
#2016-05-11| 1432.95
#2016-05-12| 1395.66
#2016-05-13| 1408.86
#2016-05-16| 1449.93
#2016-05-17| 1442.30
#2016-05-18| 1446.00
#2016-05-19| 1417.78
#2016-05-20| 1452.58
#2016-05-23| 1455.30
#2016-05-24| 1473.12
#2016-05-25| 1496.95
#2016-05-26| 1501.64
#2016-05-27| 1514.96
#2016-05-30| 1510.52
#2016-05-31| 1506.77
#2016-06-01| 1504.06
#2016-06-02| 1511.49
#2016-06-03| 1525.52
#2016-06-06| 1524.17
#2016-06-07| 1530.37
#2016-06-08| 1526.22
#2016-06-09| 1514.71
#2016-06-10| 1477.82
#2016-06-13| 1460.13
#2016-06-14| 1412.29
#2016-06-15| 1425.36
#2016-06-16| 1420.36
#2016-06-17| 1424.35
#2016-06-20| 1476.14
#2016-06-21| 1486.09
#2016-06-22| 1493.48
#2016-06-23| 1518.83
#2016-06-24| 1437.54
#2016-06-27| 1377.27
#2016-06-28| 1404.99
#2016-06-29| 1451.64
#2016-06-30| 1480.51
#2016-07-01| 1484.31
#2016-07-04| 1468.43
#2016-07-05| 1444.55
#2016-07-06| 1411.14
#2016-07-07| 1426.39
#2016-07-08| 1450.39
#2016-07-11| 1498.11
#2016-07-12| 1508.57
#2016-07-13| 1518.70
#2016-07-14| 1541.70
#2016-07-15| 1528.39
#2016-07-18| 1546.17
#2016-07-19| 1560.22
#2016-07-20| 1602.20
#2016-07-21| 1588.12
#2016-07-22| 1581.55
#2016-07-25| 1595.41
#2016-07-26| 1616.52
#2016-07-27| 1630.40
#2016-07-28| 1637.90
#2016-07-29| 1650.15
#2016-08-01| 1634.29
#2016-08-02| 1620.42
#2016-08-03| 1611.18
#2016-08-04| 1632.05
#2016-08-05| 1616.92
#2016-08-08| 1618.11
#2016-08-09| 1627.40
#2016-08-10| 1620.74
#2016-08-11| 1640.11
#2016-08-12| 1640.76
#2016-08-15| 1648.44
#2016-08-16| 1636.74
#2016-08-17| 1570.40
#2016-08-18| 1596.96
#2016-08-19| 1605.63
#2016-08-22| 1612.45
#2016-08-23| 1633.28
#2016-08-24| 1620.10
#2016-08-25| 1605.20
#2016-08-26| 1625.28
#2016-08-29| 1614.48
#2016-08-30| 1632.53
#2016-08-31| 1612.07
#2016-09-01| 1622.37
#2016-09-02| 1638.02
#2016-09-05| 1627.71
#2016-09-06| 1640.17
#2016-09-07| 1644.81
#2016-09-08| 1602.00
#2016-09-09| 1582.89
#2016-09-12| 1565.40
#2016-09-13| 1562.84
#2016-09-14| 1558.50
#2016-09-15| 1583.17
#2016-09-16| 1559.88
#2016-09-19| 1589.25
#2016-09-20| 1602.10
#2016-09-21| 1615.03
#2016-09-22| 1663.84
#2016-09-23| 1658.33
#2016-09-26| 1656.36
#2016-09-27| 1639.22
#2016-09-28| 1643.60
#2016-09-29| 1629.17
#2016-09-30| 1648.18
#2016-10-03| 1638.57
#2016-10-04| 1643.06
#2016-10-05| 1642.86
#2016-10-06| 1631.59
#2016-10-07| 1603.06
#2016-10-10| 1622.07
#2016-10-11| 1568.21
#2016-10-12| 1543.34
#2016-10-13| 1522.60
#2016-10-14| 1541.79
#2016-10-17| 1531.73
#2016-10-18| 1550.80
#2016-10-19| 1574.44
#2016-10-20| 1558.03
#2016-10-21| 1575.63
#2016-10-24| 1579.44
#2016-10-25| 1568.58
#2016-10-26| 1576.10
#2016-10-27| 1572.45
#2016-10-28| 1567.76
#2016-10-31| 1566.71
#2016-11-01| 1547.21
#2016-11-02| 1547.92
#2016-11-03| 1525.30
#2016-11-04| 1528.48
#2016-11-07| 1547.67
#2016-11-08| 1551.00
#2016-11-09| 1536.31
#2016-11-10| 1507.78
#2016-11-11| 1479.56
#2016-11-14| 1475.46
#2016-11-15| 1482.63
#2016-11-16| 1485.60
#2016-11-17| 1515.48
#2016-11-18| 1540.67
#2016-11-21| 1545.01
#2016-11-22| 1548.20
#2016-11-23| 1545.03
#2016-11-24| 1550.73
#2016-11-25| 1539.60
#2016-11-28| 1535.57
#2016-11-29| 1536.78
#2016-11-30| 1531.14
#2016-12-01| 1498.97
#2016-12-02| 1482.60
#2016-12-05| 1520.11
#2016-12-06| 1524.55
#2016-12-07| 1531.65
#2016-12-08| 1534.76
#2016-12-09| 1531.36
#2016-12-12| 1546.66
#2016-12-13| 1564.41
#2016-12-14| 1566.47
#2016-12-15| 1573.55
#2016-12-16| 1587.13
#2016-12-19| 1633.54
#2016-12-20| 1626.68
#2016-12-21| 1638.20
#2016-12-22| 1635.09
#2016-12-23| 1643.49
#2016-12-26| 1643.49
#2016-12-27| 1653.20
#2016-12-28| 1648.69
#2016-12-29| 1652.11
#2016-12-30| 1666.31
#2017-01-02| 1673.35
#2017-01-03| 1641.93
#2017-01-04| 1638.74
#2017-01-05| 1661.57
#2017-01-06| 1659.22
#2017-01-09| 1667.94
#2017-01-10| 1680.28
#2017-01-11| 1667.37
#2017-01-12| 1687.65
#2017-01-13| 1710.36
#2017-01-16| 1696.07
#2017-01-17| 1708.79
#2017-01-18| 1802.24
#2017-01-19| 1771.86
#2017-01-20| 1777.18
#2017-01-23| 1771.99
#2017-01-24| 1785.21
#2017-01-25| 1792.20
#2017-01-26| 1780.75
#2017-01-27| 1783.85
#2017-01-30| 1772.35
#2017-01-31| 1784.10
#2017-02-01| 1786.34
#2017-02-02| 1807.44
#2017-02-03| 1811.40
#2017-02-06| 1791.25
#2017-02-07| 1797.93
#2017-02-08| 1800.90
#2017-02-09| 1824.22
#2017-02-10| 1814.66
#2017-02-13| 1834.31
#2017-02-14| 1830.34
#2017-02-15| 1840.01
#2017-02-16| 1853.48
#2017-02-17| 1839.82
#2017-02-20| 1836.06
#2017-02-21| 1849.95
#2017-02-22| 1816.23
#2017-02-23| 1823.57
#2017-02-24| 1799.93
#2017-02-27| 1803.66
#2017-02-28| 1797.52
#2017-03-01| 1814.20
#2017-03-02| 1804.21
#2017-03-03| 1823.12
#2017-03-06| 1807.05
#2017-03-07| 1798.05
#2017-03-08| 1801.30
#2017-03-09| 1813.78
#2017-03-10| 1851.67
#2017-03-13| 1852.89
#2017-03-14| 1853.16
#2017-03-15| 1854.82
#2017-03-16| 1877.29
#2017-03-17| 1901.35
#2017-03-20| 1913.49
#2017-03-21| 1897.26
#2017-03-22| 1879.70
#2017-03-23| 1887.13
#2017-03-24| 1930.27
#2017-03-27| 1928.10
#2017-03-28| 1949.74
#2017-03-29| 1930.34
#2017-03-30| 1937.66
#2017-03-31| 1937.75
#2017-04-03| 1919.44
#2017-04-04| 1928.15
#2017-04-05| 1915.29
#2017-04-06| 1907.45
#2017-04-07| 1913.77
#2017-04-10| 1909.77
#2017-04-11| 1899.96
#2017-04-12| 1902.97
#2017-04-13| 1907.00
#2017-04-14| 1907.00
#2017-04-17| 1913.91
#2017-04-18| 1912.61
#2017-04-19| 1891.49
#2017-04-20| 1919.24
#2017-04-21| 1916.84
#2017-04-24| 1967.42
#2017-04-25| 1991.72
#2017-04-26| 1963.26
#2017-04-27| 1970.28
#2017-04-28| 1965.63
#2017-05-01| 1970.68
#2017-05-02| 2000.30
#2017-05-03| 1992.44
#2017-05-04| 2007.70
#2017-05-05| 2014.26
#2017-05-08| 1999.45
#2017-05-09| 2015.40
#2017-05-10| 1991.63
#2017-05-11| 1984.66
#2017-05-12| 2006.15
#2017-05-15| 2025.91
#2017-05-16| 2043.12
#2017-05-17| 2010.86
#2017-05-18| 2001.52
#2017-05-19| 2020.40
#2017-05-22| 2013.10
#2017-05-23| 2011.94
#2017-05-24| 2002.37
#2017-05-25| 2012.67
#2017-05-26| 2005.35
#2017-05-29| 1997.53
#2017-05-30| 1997.27
#2017-05-31| 1986.22
#2017-06-01| 2000.28
#2017-06-02| 2014.25
#2017-06-05| 1997.37
#2017-06-06| 1992.76
#2017-06-07| 2005.36
#2017-06-08| 2010.34
#2017-06-09| 2012.21
#2017-06-12| 1936.70
#2017-06-13| 1961.14
#2017-06-14| 1979.81
#2017-06-15| 1922.38
#2017-06-16| 1954.29
#2017-06-19| 1974.13
#2017-06-20| 1945.85
#2017-06-21| 1958.77
#2017-06-22| 1971.45
#2017-06-23| 2015.53
#2017-06-26| 2007.16
#2017-06-27| 2004.48
#2017-06-28| 2006.05
#2017-06-29| 1947.04
#2017-06-30| 1953.11
#2017-07-03| 1962.52
#2017-07-04| 1957.77
#2017-07-05| 1967.58
#2017-07-06| 1977.94
#2017-07-07| 1993.45
#2017-07-10| 2011.93
#2017-07-11| 2014.40
#2017-07-12| 2049.27
#2017-07-13| 2053.99
#2017-07-14| 2082.94
#2017-07-17| 2088.91
#2017-07-18| 2119.77
#2017-07-19| 2218.08
#2017-07-20| 2274.32
#2017-07-21| 2269.41
#2017-07-24| 2231.29
#2017-07-25| 2231.24
#2017-07-26| 2229.06
#2017-07-27| 2248.55
#2017-07-28| 2210.53
#2017-07-31| 2194.84
#2017-08-01| 2194.24
#2017-08-02| 2190.07
#2017-08-03| 2208.64
#2017-08-04| 2211.74
#2017-08-07| 2238.76
#2017-08-08| 2235.48
#2017-08-09| 2221.21
#2017-08-10| 2199.82
#2017-08-11| 2174.84
#2017-08-14| 2202.18
#2017-08-15| 2206.23
#2017-08-16| 2217.30
#2017-08-17| 2212.66
#2017-08-18| 2196.54
#2017-08-21| 2196.50
#2017-08-22| 2223.88
#2017-08-23| 2229.37
#2017-08-24| 2225.75
#2017-08-25| 2235.53
#2017-08-28| 2232.07
#2017-08-29| 2243.13
#2017-08-30| 2226.07
#2017-08-31| 2248.70
#2017-09-01| 2262.52
#2017-09-04| 2228.54
#2017-09-05| 2239.24
#2017-09-06| 2247.96
#2017-09-07| 2297.42
#2017-09-08| 2296.69
#2017-09-11| 2331.35
#2017-09-12| 2318.20
#2017-09-13| 2314.23
#2017-09-14| 2315.67
#2017-09-15| 2330.05
#2017-09-18| 2376.52
#2017-09-19| 2407.16
#2017-09-20| 2378.92
#2017-09-21| 2355.95
#2017-09-22| 2376.98
#2017-09-25| 2326.83
#2017-09-26| 2307.83
#2017-09-27| 2355.18
#2017-09-28| 2395.59
#2017-09-29| 2416.55
#2017-10-02| 2422.28
#2017-10-03| 2415.56
#2017-10-04| 2418.92
#2017-10-05| 2383.62
#2017-10-06| 2386.31
#2017-10-09| 2415.35
#2017-10-10| 2413.59
#2017-10-11| 2423.08
#2017-10-12| 2431.65
#2017-10-13| 2466.80
#2017-10-16| 2469.32
#2017-10-17| 2452.33
#2017-10-18| 2406.58
#2017-10-19| 2471.92
#2017-10-20| 2460.88
#2017-10-23| 2501.87
#2017-10-24| 2495.12
#2017-10-25| 2494.39
#2017-10-26| 2502.62
#2017-10-27| 2501.66
#2017-10-30| 2504.22
#2017-10-31| 2540.94
#2017-11-01| 2563.98
#2017-11-02| 2567.51
#2017-11-03| 2581.47
#2017-11-06| 2584.58
#2017-11-07| 2583.24
#2017-11-08| 2559.94
#2017-11-09| 2520.09
#2017-11-10| 2519.74
#2017-11-13| 2512.68
#2017-11-14| 2538.62
#2017-11-15| 2518.18
#2017-11-16| 2554.78
#2017-11-17| 2544.75
#2017-11-20| 2562.16
#2017-11-21| 2600.53
#2017-11-22| 2584.09
#2017-11-23| 2606.39
#2017-11-24| 2625.69
#2017-11-27| 2609.19
#2017-11-28| 2600.36
#2017-11-29| 2479.71
#2017-11-30| 2490.75
#2017-12-01| 2421.85
#2017-12-04| 2404.38
#2017-12-05| 2435.08
#2017-12-06| 2406.51
#2017-12-07| 2429.07
#2017-12-08| 2439.62
#2017-12-11| 2449.76
#2017-12-12| 2487.16
#2017-12-13| 2494.70
#2017-12-14| 2477.44
#2017-12-15| 2466.20
#2017-12-18| 2533.31
#2017-12-19| 2538.38
#2017-12-20| 2533.26
#2017-12-21| 2529.45
#2017-12-22| 2511.74
#2017-12-25| 2511.74
#2017-12-26| 2518.32
#2017-12-27| 2516.81
#2017-12-28| 2511.74
#2017-12-29| 2519.84
#2018-01-01| 2519.84
#2018-01-02| 2544.58
#2018-01-03| 2577.00
#2018-01-04| 2611.36
#2018-01-05| 2636.35
#2018-01-08| 2652.40
#2018-01-09| 2639.22
#2018-01-10| 2604.21
#2018-01-11| 2587.85
#2018-01-12| 2626.30
#2018-01-15| 2690.47
#2018-01-16| 2711.20
#2018-01-17| 2829.37
#2018-01-18| 2914.87
#2018-01-19| 2918.55
#2018-01-22| 2917.77
#2018-01-23| 2933.25
#2018-01-24| 2892.33
#2018-01-25| 2926.24
#2018-01-26| 2944.55
#2018-01-29| 2900.94
#2018-01-30| 2893.86
#2018-01-31| 2906.58
#2018-02-01| 2897.97
#2018-02-02| 2822.50
#2018-02-05| 2799.53
#2018-02-06| 2698.85
#2018-02-07| 2749.90
#2018-02-08| 2614.63
#2018-02-09| 2596.14
#2018-02-12| 2660.19
#2018-02-13| 2654.62
#2018-02-14| 2723.28
#2018-02-15| 2761.93
#2018-02-16| 2777.94
#2018-02-19| 2742.92
#2018-02-20| 2810.58
#2018-02-21| 2808.69
#2018-02-22| 2779.85
#2018-02-23| 2796.19
#2018-02-26| 2841.68
#2018-02-27| 2841.74
#2018-02-28| 2819.41
#2018-03-01| 2777.36
#2018-03-02| 2737.66
#2018-03-05| 2828.27
#2018-03-06| 2887.24
#2018-03-07| 2939.02
#2018-03-08| 2942.61
#2018-03-09| 2977.96
#2018-03-12| 3018.78
#2018-03-13| 2999.53
#2018-03-14| 2996.50
#2018-03-15| 3044.63
#2018-03-16| 3041.79
#2018-03-19| 3008.68
#2018-03-20| 3032.50
#2018-03-21| 3047.51
#2018-03-22| 2969.72
#2018-03-23| 2889.39
#2018-03-26| 2904.94
#2018-03-27| 2949.76
#2018-03-28| 2811.37
#2018-03-29| 2814.93
#2018-03-30| 2814.93
#2018-04-02| 2817.45
#2018-04-03| 2841.47
#2018-04-04| 2756.18
#2018-04-05| 2856.78
#2018-04-06| 2819.53
#2018-04-09| 2855.46
#2018-04-10| 2915.03
#2018-04-11| 2925.66
#2018-04-12| 2946.12
#2018-04-13| 2943.66
#2018-04-16| 2932.75
#2018-04-17| 2983.13
#2018-04-18| 2931.92
#2018-04-19| 2835.92
#2018-04-20| 2758.32
#2018-04-23| 2772.85
#2018-04-24| 2770.50
#2018-04-25| 2734.40
#2018-04-26| 2736.17
#2018-04-27| 2725.99
#2018-04-30| 2694.43
#2018-05-01| 2673.80
#2018-05-02| 2710.73
#2018-05-03| 2703.74
#2018-05-04| 2735.85
#2018-05-07| 2758.69
#2018-05-08| 2737.66
#2018-05-09| 2782.05
#2018-05-10| 2813.53
#2018-05-11| 2828.83
#2018-05-14| 2866.24
#2018-05-15| 2838.36
#2018-05-16| 2851.06
#2018-05-17| 2886.88
#2018-05-18| 2817.22
#2018-05-21| 2841.04
#2018-05-22| 2861.68
#2018-05-23| 2811.41
#2018-05-24| 2817.23
#2018-05-25| 2830.75
#2018-05-28| 2801.45
#2018-05-29| 2767.38
#2018-05-30| 2775.83
#2018-05-31| 2755.29
#2018-06-01| 2827.77
#2018-06-04| 2852.17
#2018-06-05| 2931.93
#2018-06-06| 2988.55
#2018-06-07| 2957.94
#2018-06-08| 2913.90
#2018-06-11| 2960.74
#2018-06-12| 2942.60
#2018-06-13| 3015.50
#2018-06-14| 3039.27
#2018-06-15| 3003.79
#2018-06-18| 2965.12
#2018-06-19| 2870.03
#2018-06-20| 2880.44
#2018-06-21| 2872.68
#2018-06-22| 2888.65
#2018-06-25| 2752.91
#2018-06-26| 2766.61
#2018-06-27| 2767.32
#2018-06-28| 2681.74
#2018-06-29| 2766.30
#2018-07-02| 2696.60
#2018-07-03| 2703.53
#2018-07-04| 2665.53
#2018-07-05| 2713.25
#2018-07-06| 2727.53
#2018-07-09| 2758.78
#2018-07-10| 2778.36
#2018-07-11| 2726.23
#2018-07-12| 2763.22
#2018-07-13| 2774.39
#2018-07-16| 2787.98
#2018-07-17| 2799.31
#2018-07-18| 3007.92
#2018-07-19| 2998.68
#2018-07-20| 3058.50
#2018-07-23| 3040.85
#2018-07-24| 3027.73
#2018-07-25| 2990.56
#2018-07-26| 2990.02
#2018-07-27| 2999.54
#2018-07-30| 2985.40
#2018-07-31| 2975.14
#2018-08-01| 2970.87
#2018-08-02| 2964.59
#2018-08-03| 2954.73
#2018-08-06| 2956.01
#2018-08-07| 2970.19
#2018-08-08| 2975.90
#2018-08-09| 2943.17
#2018-08-10| 2845.83
#2018-08-13| 2853.03
#2018-08-14| 2853.87
#2018-08-15| 2734.55
#2018-08-16| 2750.67
#2018-08-17| 2720.56
#2018-08-20| 2752.94
#2018-08-21| 2776.90
#2018-08-22| 2786.14
#2018-08-23| 2786.70
#2018-08-24| 2817.19
#2018-08-27| 2889.34
#2018-08-28| 2864.96
#2018-08-29| 2879.72
#2018-08-30| 2864.61
#2018-08-31| 2842.02
#2018-09-03| 2866.00
#2018-09-04| 2759.18
#2018-09-05| 2709.63
#2018-09-06| 2592.69
#2018-09-07| 2567.77
#2018-09-10| 2589.26
#2018-09-11| 2543.72
#2018-09-12| 2461.66
#2018-09-13| 2545.53
#2018-09-14| 2560.51
#2018-09-17| 2567.81
#2018-09-18| 2602.48
#2018-09-19| 2608.36
#2018-09-20| 2643.29
#2018-09-21| 2640.30
#2018-09-24| 2656.05
#2018-09-25| 2656.96
#2018-09-26| 2635.62
#2018-09-27| 2632.72
#2018-09-28| 2598.76
#2018-10-01| 2657.19
#2018-10-02| 2662.01
#2018-10-03| 2642.77
#2018-10-04| 2603.11
#2018-10-05| 2558.78
#2018-10-08| 2509.89
#2018-10-09| 2528.47
#2018-10-10| 2404.03
#2018-10-11| 2405.98
#2018-10-12| 2398.66
#2018-10-15| 2415.79
#2018-10-16| 2493.44
#2018-10-17| 2567.68
#2018-10-18| 2479.54
#2018-10-19| 2454.68
#2018-10-22| 2433.09
#2018-10-23| 2350.76
#2018-10-24| 2247.98
#2018-10-25| 2325.93
#2018-10-26| 2299.35
#2018-10-29| 2295.86
#2018-10-30| 2328.31
#2018-10-31| 2375.15
#2018-11-01| 2415.31
#2018-11-02| 2425.22
#2018-11-05| 2385.09
#2018-11-06| 2454.43
#2018-11-07| 2470.18
#2018-11-08| 2440.14
#2018-11-09| 2400.36
#2018-11-12| 2324.32
#2018-11-13| 2394.57
#2018-11-14| 2398.94
#2018-11-15| 2388.23
#2018-11-16| 2333.81
#2018-11-19| 2289.21
#2018-11-20| 2240.41
#2018-11-21| 2301.76
#2018-11-22| 2264.41
#2018-11-23| 2280.48
#2018-11-26| 2312.74
#2018-11-27| 2330.82
#2018-11-28| 2346.32
#2018-11-29| 2392.57
#2018-11-30| 2346.25
#2018-12-03| 2429.62
#2018-12-04| 2412.64
#2018-12-05| 2350.78
#2018-12-06| 2268.03
#2018-12-07| 2238.00
#2018-12-10| 2219.71
#2018-12-11| 2247.59
#2018-12-12| 2311.40
#2018-12-13| 2282.06
#2018-12-14| 2259.03
#2018-12-17| 2273.76
#2018-12-18| 2260.91
#2018-12-19| 2238.49
#2018-12-20| 2139.37
#2018-12-21| 2112.19
#2018-12-24| 2077.88
#2018-12-25| 2077.88
#2018-12-26| 2076.79
#2018-12-27| 2104.20
#2018-12-28| 2174.31
#2018-12-31| 2185.06
#2019-01-01| 2185.06
#2019-01-02| 2175.37
#2019-01-03| 2089.05
#2019-01-04| 2124.63
#2019-01-07| 2190.77
#2019-01-08| 2170.82
#2019-01-09| 2259.91
#2019-01-10| 2249.94
#2019-01-11| 2252.18
#2019-01-14| 2218.95
#2019-01-15| 2223.57
#2019-01-16| 2211.39
#2019-01-17| 2184.57
#2019-01-18| 2267.09
#2019-01-21| 2277.91
#2019-01-22| 2240.31
#2019-01-23| 2261.89
#2019-01-24| 2357.02
#2019-01-25| 2456.77
#2019-01-28| 2446.33
#2019-01-29| 2419.84
#2019-01-30| 2436.42
#2019-01-31| 2460.21
#2019-02-01| 2493.45
#2019-02-04| 2500.04
#2019-02-05| 2528.33
#2019-02-06| 2605.08
#2019-02-07| 2537.27
#2019-02-08| 2491.54
#2019-02-11| 2497.32
#2019-02-12| 2532.12
#2019-02-13| 2543.04
#2019-02-14| 2558.70
#2019-02-15| 2563.47
#2019-02-18| 2556.18
#2019-02-19| 2547.84
#2019-02-20| 2566.38
#2019-02-21| 2541.14
#2019-02-22| 2588.42
#2019-02-25| 2623.54
#2019-02-26| 2606.26
#2019-02-27| 2578.33
#2019-02-28| 2569.07
#2019-03-01| 2575.24
#2019-03-04| 2597.63
#2019-03-05| 2593.99
#2019-03-06| 2550.75
#2019-03-07| 2506.47
#2019-03-08| 2487.20
#2019-03-11| 2533.54
#2019-03-12| 2556.52
#2019-03-13| 2562.94
#2019-03-14| 2565.79
#2019-03-15| 2685.98
#2019-03-18| 2652.88
#2019-03-19| 2666.63
#2019-03-20| 2639.73
#2019-03-21| 2694.08
#2019-03-22| 2640.02
#2019-03-25| 2614.91
#2019-03-26| 2622.11
#2019-03-27| 2572.46
#2019-03-28| 2568.56
#2019-03-29| 2628.45
#2019-04-01| 2679.46
#2019-04-02| 2703.31
#2019-04-03| 2775.47
#2019-04-04| 2782.81
#2019-04-05| 2822.71
#2019-04-08| 2838.74
#2019-04-09| 2834.22
#2019-04-10| 2807.92
#2019-04-11| 2790.87
#2019-04-12| 2841.04
#2019-04-15| 2815.05
#2019-04-16| 2861.51
#2019-04-17| 2860.08
#2019-04-18| 2892.40
#2019-04-19| 2892.40
#2019-04-22| 2895.36
#2019-04-23| 2877.42
#2019-04-24| 2914.96
#2019-04-25| 2912.47
#2019-04-26| 2927.88
#2019-04-29| 2937.13
#2019-04-30| 2954.18
#2019-05-01| 2963.02
#2019-05-02| 2923.72
#2019-05-03| 2947.07
#2019-05-06| 2895.47
#2019-05-07| 2850.15
#2019-05-08| 2880.30
#2019-05-09| 2770.13
#2019-05-10| 2796.23
#2019-05-13| 2722.84
#2019-05-14| 2801.56
#2019-05-15| 2846.05
#2019-05-16| 2874.30
#2019-05-17| 2885.90
#2019-05-20| 2710.02
#2019-05-21| 2751.27
#2019-05-22| 2730.98
#2019-05-23| 2687.55
#2019-05-24| 2704.32
#2019-05-27| 2739.61
#2019-05-28| 2723.43
#2019-05-29| 2661.75
#2019-05-30| 2690.92
#2019-05-31| 2667.01
#2019-06-03| 2680.75
#2019-06-04| 2679.34
#2019-06-05| 2694.05
#2019-06-06| 2710.38
#2019-06-07| 2785.29
#2019-06-10| 2799.78
#2019-06-11| 2841.10
#2019-06-12| 2805.12
#2019-06-13| 2791.91
#2019-06-14| 2715.08
#2019-06-17| 2704.02
#2019-06-18| 2745.22
#2019-06-19| 2773.95
#2019-06-20| 2847.35
#2019-06-21| 2857.85
#2019-06-24| 2860.40
#2019-06-25| 2853.35
#2019-06-26| 2876.90
#2019-06-27| 2889.64
#2019-06-28| 2960.86
#2019-07-01| 3039.41
#2019-07-02| 3036.60
#2019-07-03| 3031.63
#2019-07-04| 3022.43
#2019-07-05| 2954.97
#2019-07-08| 2955.44
#2019-07-09| 2918.16
#2019-07-10| 2939.89
#2019-07-11| 2951.67
#2019-07-12| 2945.61
#2019-07-15| 2941.12
#2019-07-16| 2940.92
#2019-07-17| 3084.94
#2019-07-18| 3166.29
#2019-07-19| 3170.53
#2019-07-22| 3217.97
#2019-07-23| 3256.01
#2019-07-24| 3318.07
#2019-07-25| 3300.36
#2019-07-26| 3308.52
#2019-07-29| 3274.03
#2019-07-30| 3257.44
#2019-07-31| 3223.78
#2019-08-01| 3277.67
#2019-08-02| 3133.17
#2019-08-05| 3052.06
#2019-08-06| 3039.70
#2019-08-07| 3057.84
#2019-08-08| 3133.71
#2019-08-09| 3067.64
#2019-08-12| 3078.43
#2019-08-13| 3126.80
#2019-08-14| 2988.32
#2019-08-15| 2988.29
#2019-08-16| 3041.40
#2019-08-19| 3098.27
#2019-08-20| 3084.06
#2019-08-21| 3114.41
#2019-08-22| 3073.99
#2019-08-23| 3025.81
#2019-08-26| 3062.52
#2019-08-27| 3074.46
#2019-08-28| 3076.72
#2019-08-29| 3156.97
#2019-08-30| 3185.09
#2019-09-02| 3148.30
#2019-09-03| 3154.75
#2019-09-04| 3230.01
#2019-09-05| 3392.70
#2019-09-06| 3427.26
#2019-09-09| 3459.82
#2019-09-10| 3419.74
#2019-09-11| 3470.19
#2019-09-12| 3526.65
#2019-09-13| 3584.85
#2019-09-16| 3514.72
#2019-09-17| 3526.14
#2019-09-18| 3570.15
#2019-09-19| 3597.68
#2019-09-20| 3555.30
#2019-09-23| 3535.93
#2019-09-24| 3535.20
#2019-09-25| 3499.77
#2019-09-26| 3535.46
#2019-09-27| 3521.58
#2019-09-30| 3536.81
#2019-10-01| 3507.77
#2019-10-02| 3420.48
#2019-10-03| 3459.73
#2019-10-04| 3501.16
#2019-10-07| 3547.21
#2019-10-08| 3461.59
#2019-10-09| 3528.01
#2019-10-10| 3626.83
#2019-10-11| 3724.78
#2019-10-14| 3720.14
#2019-10-15| 3828.41
#2019-10-16| 3666.83
#2019-10-17| 3639.48
#2019-10-18| 3630.99
#2019-10-21| 3712.57
#2019-10-22| 3689.05
#2019-10-23| 3657.85
#2019-10-24| 3774.24
#2019-10-25| 3778.27
#2019-10-28| 3825.90
#2019-10-29| 3819.57
#2019-10-30| 3786.68
#2019-10-31| 3757.15
#2019-11-01| 3848.89
#2019-11-04| 3936.05
#2019-11-05| 3936.96
#2019-11-06| 3882.62
#2019-11-07| 3886.41
#2019-11-08| 3851.59
#2019-11-11| 3853.54
#2019-11-12| 3875.84
#2019-11-13| 3885.47
#2019-11-14| 3873.48
#2019-11-15| 3975.20
#2019-11-18| 3974.91
#2019-11-19| 3920.68
#2019-11-20| 3909.40
#2019-11-21| 3878.65
#2019-11-22| 3868.83
#2019-11-25| 3899.73
#2019-11-26| 3914.24
#2019-11-27| 3901.84
#2019-11-28| 3903.62
#2019-11-29| 3926.41
#2019-12-02| 3816.82
#2019-12-03| 3789.12
#2019-12-04| 3886.59
#2019-12-05| 3911.91
#2019-12-06| 4022.69
#2019-12-09| 4016.98
#2019-12-10| 4018.98
#2019-12-11| 4055.50
#2019-12-12| 4090.65
#2019-12-13| 4164.03
#2019-12-16| 4214.27
#2019-12-17| 4218.88
#2019-12-18| 4216.24
#2019-12-19| 4177.55
#2019-12-20| 4218.81
#2019-12-23| 4243.64
#2019-12-24| 4222.20
#2019-12-25| 4222.20
#2019-12-26| 4225.43
#2019-12-27| 4279.55
#2019-12-30| 4230.55
#2019-12-31| 4248.97
#2020-01-01| 4248.97
#2020-01-02| 4334.41
#2020-01-03| 4295.25
#2020-01-06| 4225.78
#2020-01-07| 4297.47
#2020-01-08| 4326.65
#2020-01-09| 4347.74
#2020-01-10| 4295.12
#2020-01-13| 4312.83
#2020-01-14| 4312.56
#2020-01-15| 4375.58
#2020-01-16| 4348.76
#2020-01-17| 4349.18
#2020-01-20| 4346.70
#2020-01-21| 4366.22
#2020-01-22| 4340.24
#2020-01-23| 4243.65
#2020-01-24| 4333.46
#2020-01-27| 4143.40
#2020-01-28| 4178.76
#2020-01-29| 4283.82
#2020-01-30| 4231.52
#2020-01-31| 4084.17
#2020-02-03| 4163.17
#2020-02-04| 4313.83
#2020-02-05| 4400.95
#2020-02-06| 4450.95
#2020-02-07| 4413.10
#2020-02-10| 4431.39
#2020-02-11| 4547.98
#2020-02-12| 4575.51
#2020-02-13| 4586.29
#2020-02-14| 4591.22
#2020-02-17| 4508.90
#2020-02-18| 4456.54
#2020-02-19| 4554.64
#2020-02-20| 4481.94
#2020-02-21| 4457.29
#2020-02-24| 4232.40
#2020-02-25| 4168.34
#2020-02-26| 4210.52
#2020-02-27| 4062.71
#2020-02-28| 3939.69
#2020-03-02| 4022.19
#2020-03-03| 4183.07
#2020-03-04| 4239.53
#2020-03-05| 4244.33
#2020-03-06| 4099.53
#2020-03-09| 3884.49
#2020-03-10| 3832.42
#2020-03-11| 3854.25
#2020-03-12| 3454.82
#2020-03-13| 3426.01
#2020-03-16| 3475.64
#2020-03-17| 3315.60
#2020-03-18| 2861.44
#2020-03-19| 3068.23
#2020-03-20| 3271.34
#2020-03-23| 3267.28
#2020-03-24| 3686.12
#2020-03-25| 3773.67
#2020-03-26| 3914.13
#2020-03-27| 3626.45
#2020-03-30| 3847.83
#2020-03-31| 3805.10
#2020-04-01| 3658.55
#2020-04-02| 3566.08
#2020-04-03| 3516.83
#2020-04-06| 3791.02
#2020-04-07| 3927.52
#2020-04-08| 4009.96
#2020-04-09| 4002.39
#2020-04-10| 4002.39
#2020-04-13| 3988.49
#2020-04-14| 4130.09
#2020-04-15| 3964.54
#2020-04-16| 4147.53
#2020-04-17| 4223.21
#2020-04-20| 4249.80
#2020-04-21| 4017.50
#2020-04-22| 4162.05
#2020-04-23| 4174.64
#2020-04-24| 4137.18
#2020-04-27| 4191.08
#2020-04-28| 4231.46
#2020-04-29| 4308.57
#2020-04-30| 4269.88
#2020-05-01| 4291.52
#2020-05-04| 4060.90
#2020-05-05| 4183.17
#2020-05-06| 4228.31
#2020-05-07| 4296.49
#2020-05-08| 4363.82
#2020-05-11| 4347.05
#2020-05-12| 4372.55
#2020-05-13| 4253.70
#2020-05-14| 4157.91
#2020-05-15| 4177.33
#2020-05-18| 4315.07
#2020-05-19| 4464.54
#2020-05-20| 4665.79
#2020-05-21| 4546.36
#2020-05-22| 4559.38
#2020-05-25| 4621.22
#2020-05-26| 4633.07
#2020-05-27| 4524.72
#2020-05-28| 4678.79
#2020-05-29| 4673.22
#2020-06-01| 4685.84
#2020-06-02| 4771.78
#2020-06-03| 4977.52
#2020-06-04| 5066.85
#2020-06-05| 5225.41
#2020-06-08| 4975.06
#2020-06-09| 5055.40
#2020-06-10| 5033.70
#2020-06-11| 4924.15
#2020-06-12| 4949.17
#2020-06-15| 4925.73
#2020-06-16| 5048.97
#2020-06-17| 5187.39
#2020-06-18| 5166.38
#2020-06-19| 5256.69
#2020-06-22| 5209.20
#2020-06-23| 5347.33
#2020-06-24| 5218.59
#2020-06-25| 5194.27
#2020-06-26| 5230.55
#2020-06-29| 5223.39
#2020-06-30| 5306.87
#2020-07-01| 5323.30
#2020-07-02| 5389.78
#2020-07-03| 5422.05
#2020-07-06| 5612.80
#2020-07-07| 5575.76
#2020-07-08| 5619.71
#2020-07-09| 5615.43
#2020-07-10| 5696.00
#2020-07-13| 5801.09
#2020-07-14| 5648.25
#2020-07-15| 5468.14
#2020-07-16| 5488.78
#2020-07-17| 5508.31
#2020-07-20| 5611.24
#2020-07-21| 5601.99
#2020-07-22| 5679.17
#2020-07-23| 5683.28
#2020-07-24| 5421.65
#2020-07-27| 5519.10
#2020-07-28| 5482.38
#2020-07-29| 5255.92
#2020-07-30| 5165.87
#2020-07-31| 5130.49
#2020-08-03| 5265.70
#2020-08-04| 5348.55
#2020-08-05| 5362.17
#2020-08-06| 5267.19
#2020-08-07| 5338.43
#2020-08-10| 5241.60
#2020-08-11| 5307.58
#2020-08-12| 5394.14
#2020-08-13| 5448.73
#2020-08-14| 5364.37
#2020-08-17| 5468.84
#2020-08-18| 5466.98
#2020-08-19| 5454.57
#2020-08-20| 5333.98
#2020-08-21| 5331.36
#2020-08-24| 5428.62
#2020-08-25| 5443.68
#2020-08-26| 5550.80
#2020-08-27| 5436.51
#2020-08-28| 5437.36
#2020-08-31| 5425.48
#2020-09-01| 5577.84
#2020-09-02| 5697.15
#2020-09-03| 5430.05
#2020-09-04| 5177.69
#2020-09-07| 5188.87
#2020-09-08| 5051.54
#2020-09-09| 5182.98
#2020-09-10| 5210.40
#2020-09-11| 5234.56
#2020-09-14| 5302.49
#2020-09-15| 5328.80
#2020-09-16| 5323.41
#2020-09-17| 5216.80
#2020-09-18| 5265.42
#2020-09-21| 5132.22
#2020-09-22| 5180.97
#2020-09-23| 5250.76
#2020-09-24| 5178.10
#2020-09-25| 5149.39
#2020-09-28| 5282.13
#2020-09-29| 5376.77
#2020-09-30| 5317.09
#2020-10-01| 5440.29
#2020-10-02| 5402.29
#2020-10-05| 5445.98
#2020-10-06| 5391.57
#2020-10-07| 5404.30
#2020-10-08| 5453.40
#2020-10-09| 5591.11
#2020-10-12| 5711.91
#2020-10-13| 5806.14
#2020-10-14| 5792.22
#2020-10-15| 5593.80
#2020-10-16| 5642.47
#2020-10-19| 5679.87
#2020-10-20| 5608.01
#2020-10-21| 5591.44
#2020-10-22| 5496.66
#2020-10-23| 5432.71
#2020-10-26| 5294.88
#2020-10-27| 5304.12
#2020-10-28| 5236.38
#2020-10-29| 5296.23
#2020-10-30| 5235.21
#2020-11-02| 5282.87
#2020-11-03| 5393.70
#2020-11-04| 5470.44
#2020-11-05| 5739.54
#2020-11-06| 5820.71
#2020-11-09| 5988.54
#2020-11-10| 5746.93
#2020-11-11| 5885.72
#2020-11-12| 5939.32
#2020-11-13| 5951.15
#2020-11-16| 6029.68
#2020-11-17| 6067.09
#2020-11-18| 6045.89
#2020-11-19| 5994.99
#2020-11-20| 6095.22
#2020-11-23| 6004.43
#2020-11-24| 6053.55
#2020-11-25| 6022.32
#2020-11-26| 6060.56
#2020-11-27| 6229.38
#2020-11-30| 6204.45
#2020-12-01| 6389.72
#2020-12-02| 6381.26
#2020-12-03| 6453.09
#2020-12-04| 6522.52
#2020-12-07| 6643.82
#2020-12-08| 6606.39
#2020-12-09| 6601.88
#2020-12-10| 6518.03
#2020-12-11| 6454.41
#2020-12-14| 6506.89
#2020-12-15| 6618.38
#2020-12-16| 6684.24
#2020-12-17| 6800.69
#2020-12-18| 6784.64
#2020-12-21| 6641.09
#2020-12-22| 6796.60
#2020-12-23| 6788.30
#2020-12-24| 6853.10
#2020-12-25| 6853.10
#2020-12-28| 6935.57
#2020-12-29| 6931.24
#2020-12-30| 7003.29
#2020-12-31| 6956.77
#2021-01-01| 6956.77
#2021-01-04| 7132.50
#2021-01-05| 7162.50
#2021-01-06| 7089.13
#2021-01-07| 7097.99
#2021-01-08| 7315.03
#2021-01-11| 7240.54
#2021-01-12| 7317.79
#2021-01-13| 7354.47
#2021-01-14| 7731.40
#2021-01-15| 7501.89
#2021-01-18| 7519.83
#2021-01-19| 7595.48
#2021-01-20| 7799.41
#2021-01-21| 8129.15
#2021-01-22| 8026.52
#2021-01-25| 7965.26
#2021-01-26| 7931.20
#2021-01-27| 7583.92
#2021-01-28| 7746.37
#2021-01-29| 7630.26
#2021-02-01| 7836.06
#2021-02-02| 7831.41
#2021-02-03| 7818.90
#2021-02-04| 7819.45
#2021-02-05| 7862.59
#2021-02-08| 7994.11
#2021-02-09| 8068.34
#2021-02-10| 7993.10
#2021-02-11| 8273.08
#2021-02-12| 8507.47
#2021-02-15| 8574.21
#2021-02-16| 8582.04
#2021-02-17| 8253.34
#2021-02-18| 8211.21
#2021-02-19| 8462.91
#2021-02-22| 8283.20
#2021-02-23| 8109.55
#2021-02-24| 8085.00
#2021-02-25| 8187.89
#2021-02-26| 7972.91
#2021-03-01| 8154.68
#2021-03-02| 8003.80
#2021-03-03| 7885.19
#2021-03-04| 7399.77
#2021-03-05| 7197.68
#2021-03-08| 7347.88
#2021-03-09| 7542.12
#2021-03-10| 7484.38
#2021-03-11| 7749.92
#2021-03-12| 7564.83
#2021-03-15| 7669.35
#2021-03-16| 7796.64
#2021-03-17| 7754.64
#2021-03-18| 7758.85
#2021-03-19| 7806.10
#2021-03-22| 8027.98
#2021-03-23| 7892.36
#2021-03-24| 8139.09
#2021-03-25| 8093.54
#2021-03-26| 8492.59
#2021-03-29| 8452.34
#2021-03-30| 8433.77
#2021-03-31| 8486.91
#2021-04-01| 8715.97
#2021-04-02| 8715.97
#2021-04-05| 8744.13
#2021-04-06| 8846.35
#2021-04-07| 8759.20
#2021-04-08| 8872.05
#2021-04-09| 8919.45
#2021-04-12| 8758.80
#2021-04-13| 8834.75
#2021-04-14| 8936.28
#2021-04-15| 8931.90
#2021-04-16| 9023.15
#2021-04-19| 8834.33
#2021-04-20| 8684.05
#2021-04-21| 8949.76
#2021-04-22| 9110.75
#2021-04-23| 9299.32
#2021-04-26| 9343.88
#2021-04-27| 9278.74
#2021-04-28| 9239.58
#2021-04-29| 9131.40
#2021-04-30| 9035.86
#2021-05-03| 9050.52
#2021-05-04| 8619.61
#2021-05-05| 8980.97
#2021-05-06| 8866.46
#2021-05-07| 9161.49
#2021-05-10| 8874.94
#2021-05-11| 8685.16
#2021-05-12| 8414.15
#2021-05-13| 8521.22
#2021-05-14| 8787.20
#2021-05-17| 8661.08
#2021-05-18| 8798.38
#2021-05-19| 8575.96
#2021-05-20| 8836.23
#2021-05-21| 8812.85
#2021-05-24| 9003.87
#2021-05-25| 9210.16
#2021-05-26| 9111.66
#2021-05-27| 9130.17
#2021-05-28| 9245.68
#2021-05-31| 9213.11
#2021-06-01| 9295.34
#2021-06-02| 9337.18
#2021-06-03| 9198.47
#2021-06-04| 9360.16
#2021-06-07| 9359.39
#2021-06-08| 9357.66
#2021-06-09| 9444.07
#2021-06-10| 9560.64
#2021-06-11| 9544.00
#2021-06-14| 9602.48
#2021-06-15| 9615.87
#2021-06-16| 9698.82
#2021-06-17| 9634.98
#2021-06-18| 9174.60
#2021-06-21| 9282.93
#2021-06-22| 9319.56
#2021-06-23| 9292.19
#2021-06-24| 9429.85
#2021-06-25| 9447.74
#2021-06-28| 9512.92
#2021-06-29| 9573.19
#2021-06-30| 9383.57
#2021-07-01| 9249.58
#2021-07-02| 9355.43
#2021-07-05| 9321.67
#2021-07-06| 9312.93
#2021-07-07| 9366.65
#2021-07-08| 9129.22
#2021-07-09| 9330.94
#2021-07-12| 9456.93
#2021-07-13| 9560.19
#2021-07-14| 9682.77
#2021-07-15| 9524.46
#2021-07-16| 9390.23
#2021-07-19| 9218.59
#2021-07-20| 9197.08
#2021-07-21| 9475.12
#2021-07-22| 9795.44
#2021-07-23| 9991.15
#2021-07-26| 9905.13
#2021-07-27| 9651.55
#2021-07-28| 9956.20
#2021-07-29|10103.21
#2021-07-30|10008.88
#2021-08-02|10220.34
#2021-08-03|10100.84
#2021-08-04|10365.38
#2021-08-05|10399.42
#2021-08-06|10259.20
#2021-08-09|10352.14
#2021-08-10|10423.26
#2021-08-11|10346.86
#2021-08-12|10326.99
#2021-08-13|10299.23
#2021-08-16|10229.43
#2021-08-17|10141.97
#2021-08-18|10204.60
#2021-08-19|10097.61
#2021-08-20|10203.19
#2021-08-23|10427.17
#2021-08-24|10462.61
#2021-08-25|10527.59
#2021-08-26|10512.31
#2021-08-27|10724.30
#2021-08-30|10795.55
#2021-08-31|10823.95
#2021-09-01|11082.22
#2021-09-02|11187.36
#2021-09-03|11175.26
#2021-09-06|11433.79
#2021-09-07|11323.96
#2021-09-08|11157.27
#2021-09-09|11081.14
#2021-09-10|11240.37
#2021-09-13|11200.61
#2021-09-14|11428.07
#2021-09-15|11264.66
#2021-09-16|11267.24
#2021-09-17|11007.65
#2021-09-20|10763.30
#2021-09-21|10937.25
#2021-09-22|11043.79
#2021-09-23|11282.28
#2021-09-24|11040.02
#2021-09-27|10751.25
#2021-09-28|10115.13
#2021-09-29| 9910.98
#2021-09-30| 9840.58
#2021-10-01| 9659.85
#2021-10-04| 9394.68
#2021-10-05| 9713.18
#2021-10-06| 9568.55
#2021-10-07| 9966.06
#2021-10-08| 9768.96
#2021-10-11| 9700.08
#2021-10-12| 9609.36
#2021-10-13| 9821.73
#2021-10-14|10144.49
#2021-10-15|10359.96
#2021-10-18|10334.59
#2021-10-19|10537.18
#2021-10-20|10339.66
#2021-10-21|10439.75
#2021-10-22|10706.53
#2021-10-25|10558.73
#2021-10-26|10489.80
#2021-10-27|10649.82
#2021-10-28|10782.29
#2021-10-29|10704.61
#2021-11-01|10679.79
#2021-11-02|10735.20
#2021-11-03|10824.52
#2021-11-04|10976.36
#2021-11-05|11025.25
#2021-11-08|11020.40
#2021-11-09|11001.80
#2021-11-10|10786.27
#2021-11-11|10875.41
#2021-11-12|10985.16
#2021-11-15|11134.17
#2021-11-16|11189.51
#2021-11-17|11240.11
#2021-11-18|11324.75
#2021-11-19|11211.88
#2021-11-22|10925.99
#2021-11-23|10444.94
#2021-11-24|10390.41
#2021-11-25|10427.84
#2021-11-26|10173.87
#2021-11-29|10318.41
#2021-11-30|10245.39
#2021-12-01|10793.56
#2021-12-02|10212.79
#2021-12-03| 9999.50
#2021-12-06| 9787.35
#2021-12-07|10528.54
#2021-12-08|10426.61
#2021-12-09|10195.53
#2021-12-10|10101.05
#2021-12-13| 9974.33
#2021-12-14| 9707.91
#2021-12-15| 9848.66
#2021-12-16| 9899.14
#2021-12-17| 9724.06
#2021-12-20| 9656.60
#2021-12-21| 9911.03
#2021-12-22|10162.59
#2021-12-23|10355.80
#2021-12-24|10314.00
#2021-12-27|10453.80
#2021-12-28|10395.89
#2021-12-29|10283.01
#2021-12-30|10402.62
#2021-12-31|10434.50
#2022-01-03|10335.98
#2022-01-04|10093.14
#2022-01-05| 9964.91
#2022-01-06| 9720.28
#2022-01-07| 9829.18
#2022-01-10| 9316.73
#2022-01-11| 9519.77
#2022-01-12| 9922.15
#2022-01-13|10177.55
#2022-01-14| 9898.13
#2022-01-17|10018.02
#2022-01-18| 9720.52
#2022-01-19| 9516.26
#2022-01-20| 9793.51
#2022-01-21| 9614.86
#2022-01-24| 8936.78
#2022-01-25| 8707.20
#2022-01-26| 8913.60
#2022-01-27| 8713.72
#2022-01-28| 8537.87
#2022-01-31| 8978.85
#2022-02-01| 9125.36
#2022-02-02| 9079.98
#2022-02-03| 8819.41
#2022-02-04| 8730.42
#2022-02-07| 8845.50
#2022-02-08| 8773.09
#2022-02-09| 9099.27
#2022-02-10| 8999.29
#2022-02-11| 8688.64
#2022-02-14| 8467.64
#2022-02-15| 8661.89
#2022-02-16| 8683.38
#2022-02-17| 8706.80
#2022-02-18| 8524.59
#2022-02-21| 8155.64
#2022-02-22| 8292.93
#2022-02-23| 8160.05
#2022-02-24| 7864.88
#2022-02-25| 8330.00
#2022-02-28| 8480.92
#2022-03-01| 8142.35
#2022-03-02| 8137.96
#2022-03-03| 7951.20
#2022-03-04| 7289.73
#2022-03-07| 7367.15
#2022-03-08| 7140.96
#2022-03-09| 7817.69
#2022-03-10| 7578.74
#2022-03-11| 7525.20
#2022-03-14| 7303.80
#2022-03-15| 7292.17
#2022-03-16| 8028.84
#2022-03-17| 8136.34
#2022-03-18| 8457.07
#2022-03-21| 8392.64
#2022-03-22| 8578.44
#2022-03-23| 8342.19
#2022-03-24| 8344.59
#2022-03-25| 8331.69
#2022-03-28| 8345.58
#2022-03-29| 8645.64
#2022-03-30| 8561.55
#2022-03-31| 8347.42
#2022-04-01| 8315.31
#2022-04-04| 8486.57
#2022-04-05| 8239.59
#2022-04-06| 7809.81
#2022-04-07| 7717.25
#2022-04-08| 7687.85
#2022-04-11| 7517.85
#2022-04-12| 7583.48
#2022-04-13| 7631.83
#2022-04-14| 7439.68
#2022-04-15| 7439.68
#2022-04-18| 7451.41
#2022-04-19| 7417.91
#2022-04-20| 7783.08
#2022-04-21| 7663.00
#2022-04-22| 7496.96
#2022-04-25| 7171.88
#2022-04-26| 6933.32
#2022-04-27| 6863.57
#2022-04-28| 7038.64
#2022-04-29| 7151.16
#2022-05-02| 6976.37
#2022-05-03| 7112.74
#2022-05-04| 6982.42
#2022-05-05| 6900.51
#2022-05-06| 6793.37
#2022-05-09| 6299.73
#2022-05-10| 6340.75
#2022-05-11| 6685.23
#2022-05-12| 6496.77
#2022-05-13| 6743.10
#2022-05-16| 6634.68
#2022-05-17| 6963.46
#2022-05-18| 6722.86
#2022-05-19| 6689.00
#2022-05-20| 6654.19
#2022-05-23| 6895.12
#2022-05-24| 6703.79
#2022-05-25| 6708.44
#2022-05-26| 6902.69
#2022-05-27| 7165.31
#2022-05-30| 7422.61
#2022-05-31| 7195.88
#2022-06-01| 7067.65
#2022-06-02| 7159.44
#2022-06-03| 7032.46
#2022-06-06| 7254.05
#2022-06-07| 7148.34
#2022-06-08| 7330.52
#2022-06-09| 7073.95
#2022-06-10| 6706.09
#2022-06-13| 6336.54
#2022-06-14| 6291.85
#2022-06-15| 6478.89
#2022-06-16| 6084.57
#2022-06-17| 6110.46
#2022-06-20| 6251.59
#2022-06-21| 6417.73
#2022-06-22| 6381.00
#2022-06-23| 6312.84
#2022-06-24| 6644.32
#2022-06-27| 6911.23
#2022-06-28| 6712.92
#2022-06-29| 6640.95
#2022-06-30| 6543.60
#2022-07-01| 6297.50
#2022-07-04| 6276.64
#2022-07-05| 6027.70
#2022-07-06| 6142.39
#2022-07-07| 6452.31
#2022-07-08| 6402.97
#2022-07-11| 6229.75
#2022-07-12| 6198.54
#2022-07-13| 6234.41
#2022-07-14| 6179.82
#2022-07-15| 6411.97
#2022-07-18| 6656.99
#2022-07-19| 6809.97
#2022-07-20| 6988.42
#2022-07-21| 7276.83
#2022-07-22| 7264.59
#2022-07-25| 7269.15
#2022-07-26| 7043.36
#2022-07-27| 7164.79
#2022-07-28| 7368.70
#2022-07-29| 7429.04
#2022-08-01| 7568.59
#2022-08-02| 7378.65
#2022-08-03| 7570.00
#2022-08-04| 7710.93
#2022-08-05| 7462.17
#2022-08-08| 7517.94
#2022-08-09| 7182.56
#2022-08-10| 7426.85
#2022-08-11| 7495.20
#2022-08-12| 7438.73
#2022-08-15| 7486.88
#2022-08-16| 7487.06
#2022-08-17| 7329.05
#2022-08-18| 7418.21
#2022-08-19| 7235.30
#2022-08-22| 6969.22
#2022-08-23| 6980.62
#2022-08-24| 7040.30
#2022-08-25| 7156.95
#2022-08-26| 7019.42
#2022-08-29| 6784.89
#2022-08-30| 6628.75
#2022-08-31| 6596.47
#2022-09-01| 6284.61
#2022-09-02| 6535.95
#2022-09-05| 6374.65
#2022-09-06| 6346.30
#2022-09-07| 6343.12
#2022-09-08| 6415.10
#2022-09-09| 6691.75
#2022-09-12| 6789.97
#2022-09-13| 6469.96
#2022-09-14| 6458.33
#2022-09-15| 6328.47
#2022-09-16| 6279.05
#2022-09-19| 6270.79
#2022-09-20| 6253.91
#2022-09-21| 6227.40
#2022-09-22| 5889.61
#2022-09-23| 5729.90
#2022-09-26| 5794.18
#2022-09-27| 5795.47
#2022-09-28| 5801.92
#2022-09-29| 5649.58
#2022-09-30| 5720.83
#2022-10-03| 5808.92
#2022-10-04| 6243.93
#2022-10-05| 6126.36
#2022-10-06| 6253.27
#2022-10-07| 5862.49
#2022-10-10| 5636.49
#2022-10-11| 5473.73
#2022-10-12| 5424.09
#2022-10-13| 5370.75
#2022-10-14| 5267.12
#2022-10-17| 5402.21
#2022-10-18| 5469.37
#2022-10-19| 5662.02
#2022-10-20| 5860.83
#2022-10-21| 5859.53
#2022-10-24| 5868.78
#2022-10-25| 6133.69
#2022-10-26| 6166.27
#2022-10-27| 6046.55
#2022-10-28| 5923.13
#2022-10-31| 5924.82
#2022-11-01| 6066.53
#2022-11-02| 5946.52
#2022-11-03| 5695.50
#2022-11-04| 5991.83
#2022-11-07| 6199.24
#2022-11-08| 6486.74
#2022-11-09| 6350.88
#2022-11-10| 7020.93
#2022-11-11| 7289.28
#2022-11-14| 7429.51
#2022-11-15| 7695.64
#2022-11-16| 7517.89
#2022-11-17| 7543.99
#2022-11-18| 7593.41
#2022-11-21| 7398.04
#2022-11-22| 7456.25
#2022-11-23| 7691.60
#2022-11-24| 7687.34
#2022-11-25| 7629.22
#2022-11-28| 7601.93
#2022-11-29| 7513.40
#2022-11-30| 7549.60
#2022-12-01| 7906.50
#2022-12-02| 7834.90
#2022-12-05| 7886.61
#2022-12-06| 7794.21
#2022-12-07| 7744.57
#2022-12-08| 7888.64
#2022-12-09| 7972.76
#2022-12-12| 7848.07
#2022-12-13| 8264.25
#2022-12-14| 8182.45
#2022-12-15| 7747.14
#2022-12-16| 7596.68
#2022-12-19| 7536.75
#2022-12-20| 7480.26
#2022-12-21| 7656.36
#2022-12-22| 7387.29
#2022-12-23| 7336.59
#2022-12-26| 7336.59
#2022-12-27| 7324.48
#2022-12-28| 7194.63
#2022-12-29| 7442.47
#2022-12-30| 7266.40
#2023-01-02| 7448.33
#2023-01-03| 7485.44
#2023-01-04| 7788.66
#2023-01-05| 7733.49
#2023-01-06| 7957.31
#2023-01-09| 8486.55
#2023-01-10| 8445.11
#2023-01-11| 8602.22
#2023-01-12| 8707.35
#2023-01-13| 8823.16
#2023-01-16| 8805.66
#2023-01-17| 8790.29
#2023-01-18| 8927.42
#2023-01-19| 8599.60
#2023-01-20| 8661.89
#2023-01-23| 8978.63
#2023-01-24| 9003.16
#2023-01-25| 9016.09
#2023-01-26| 9063.19
#2023-01-27| 9094.19
#2023-01-30| 8787.82
#2023-01-31| 8779.73
#2023-02-01| 8865.43
#2023-02-02| 9219.16
#2023-02-03| 9231.62
#2023-02-06| 8884.57
#2023-02-07| 8881.63
#2023-02-08| 8877.03
#2023-02-09| 9031.13
#2023-02-10| 8745.84
#2023-02-13| 8925.41
#2023-02-14| 8887.89
#2023-02-15| 8935.81
#2023-02-16| 8889.94
#2023-02-17| 8700.08
#2023-02-20| 8641.97
#2023-02-21| 8472.22
#2023-02-22| 8389.21
#2023-02-23| 8378.34
#2023-02-24| 8113.49
#2023-02-27| 8367.45
#2023-02-28| 8267.98
#2023-03-01| 8258.49
#2023-03-02| 8226.18
#2023-03-03| 8369.06
#2023-03-06| 8430.54
#2023-03-07| 8145.72
#2023-03-08| 8203.01
#2023-03-09| 8199.49
#2023-03-10| 8179.04
#2023-03-13| 8065.60
#2023-03-14| 8223.38
#2023-03-15| 7932.42
#2023-03-16| 8224.72
#2023-03-17| 8325.90
#2023-03-20| 8443.27
#2023-03-21| 8432.78
#2023-03-22| 8554.05
#2023-03-23| 8930.24
#2023-03-24| 8598.73
#2023-03-27| 8594.23
#2023-03-28| 8528.47
#2023-03-29| 8787.36
#2023-03-30| 9071.26
#2023-03-31| 9046.90
#2023-04-03| 8971.43
#2023-04-04| 9034.42
#2023-04-05| 8798.94
#2023-04-06| 8820.44
#2023-04-07| 8820.44
#2023-04-10| 8752.62
#2023-04-11| 8833.20
#2023-04-12| 8686.49
#2023-04-13| 8811.36
#2023-04-14| 8835.73
#2023-04-17| 8559.91
#2023-04-18| 8688.61
#2023-04-19| 8421.98
#2023-04-20| 8517.61
#2023-04-21| 8554.11
#2023-04-24| 8465.77
#2023-04-25| 8296.43
#2023-04-26| 8273.62
#2023-04-27| 8358.25
#2023-04-28| 8505.08
#2023-05-01| 8459.24
#2023-05-02| 8437.57
#2023-05-03| 8508.70
#2023-05-04| 8483.69
#2023-05-05| 8620.03
#2023-05-08| 8679.02
#2023-05-09| 8458.86
#2023-05-10| 8668.82
#2023-05-11| 8579.41
#2023-05-12| 8563.46
#2023-05-15| 8631.94
#2023-05-16| 8731.51
#2023-05-17| 8781.14
#2023-05-18| 9048.51
#2023-05-19| 9094.95
#2023-05-22| 9116.54
#2023-05-23| 8976.10
#2023-05-24| 8768.08
#2023-05-25| 9064.77
#2023-05-26| 9410.15
#2023-05-29| 9320.46
#2023-05-30| 9399.11
#2023-05-31| 9177.85
#2023-06-01| 9338.31
#2023-06-02| 9371.26
#2023-06-05| 9345.71
#2023-06-06| 9258.06
#2023-06-07| 9240.81
#2023-06-08| 9253.45
#2023-06-09| 9282.68
#2023-06-12| 9358.40
#2023-06-13| 9548.64
#2023-06-14| 9606.47
#2023-06-15| 9594.18
#2023-06-16| 9464.55
#2023-06-19| 9481.68
#2023-06-20| 9308.30
#2023-06-21| 9199.39
#2023-06-22| 9256.20
#2023-06-23| 9026.45
#2023-06-26| 9125.84
#2023-06-27| 9284.41
#2023-06-28| 9414.14
#2023-06-29| 9417.27
#2023-06-30| 9416.33
#2023-07-03| 9447.00
#2023-07-04| 9492.43
#2023-07-05| 9313.10
#2023-07-06| 9002.64
#2023-07-07| 9108.68
#2023-07-10| 9203.11
#2023-07-11| 9110.26
#2023-07-12| 9531.91
#2023-07-13| 9769.07
#2023-07-14|10053.99
#2023-07-17| 9800.14
#2023-07-18| 9769.50
#2023-07-19| 9625.03
#2023-07-20| 9189.63
#2023-07-21| 9214.38
#2023-07-24| 9091.87
#2023-07-25| 9235.17
#2023-07-26| 9141.59
#2023-07-27| 9541.63
#2023-07-28| 9665.26
#2023-07-31| 9631.60
#2023-08-01| 9509.71
#2023-08-02| 9220.19
#2023-08-03| 9155.59
#2023-08-04| 9244.78
#2023-08-07| 9226.73
#2023-08-08| 9031.74
#2023-08-09| 9058.23
#2023-08-10| 9250.58
#2023-08-11| 8919.62
#2023-08-14| 8859.64
#2023-08-15| 8833.49
#2023-08-16| 8779.79
#2023-08-17| 8665.57
#2023-08-18| 8696.45
#2023-08-21| 8719.39
#2023-08-22| 8909.37
#2023-08-23| 8995.65
#2023-08-24| 8702.09
#2023-08-25| 8534.49
#2023-08-28| 8749.65
#2023-08-29| 8862.35
#2023-08-30| 8878.66
#2023-08-31| 8814.31
#2023-09-01| 8833.73
#2023-09-04| 8886.19
#2023-09-05| 8857.16
#2023-09-06| 8833.68
#2023-09-07| 8514.81
#2023-09-08| 8441.46
#2023-09-11| 8394.45
#2023-09-12| 8355.98
#2023-09-13| 8333.08
#2023-09-14| 8374.41
#2023-09-15| 8115.44
#2023-09-18| 8043.08
#2023-09-19| 7995.60
#2023-09-20| 8045.39
#2023-09-21| 7911.68
#2023-09-22| 7998.83
#2023-09-25| 7905.96
#2023-09-26| 7741.98
#2023-09-27| 7778.73
#2023-09-28| 7855.59
#2023-09-29| 7986.76
#2023-10-02| 7890.01
#2023-10-03| 7731.21
#2023-10-04| 7874.05
#2023-10-05| 7782.34
#2023-10-06| 7971.27
#2023-10-09| 7881.44
#2023-10-10| 8160.01
#2023-10-11| 8130.82
#2023-10-12| 8306.79
#2023-10-13| 8043.27
#2023-10-16| 8045.43
#2023-10-17| 8097.00
#2023-10-18| 7803.22
#2023-10-19| 7905.15
#2023-10-20| 7719.33
#2023-10-23| 7817.33
#2023-10-24| 7924.30
#2023-10-25| 7911.71
#2023-10-26| 7895.40
#2023-10-27| 7932.11
#2023-10-30| 7857.70
#2023-10-31| 7984.74
#2023-11-01| 8067.51
#2023-11-02| 8432.29
#2023-11-03| 8623.36
#2023-11-06| 8571.52
#2023-11-07| 8624.48
#2023-11-08| 8662.87
#2023-11-09| 8733.43
#2023-11-10| 8733.64
#2023-11-13| 8827.76
#2023-11-14| 9098.71
#2023-11-15| 9275.22
#2023-11-16| 9213.12
#2023-11-17| 9281.27
#2023-11-20| 9351.89
#2023-11-21| 9265.67
#2023-11-22| 9304.45
#2023-11-23| 9328.46
#2023-11-24| 9375.20
#2023-11-27| 9326.53
#2023-11-28| 9251.49
#2023-11-29| 9380.27
#2023-11-30| 9266.44
#2023-12-01| 9375.84
#2023-12-04| 9233.60
#2023-12-05| 9356.69
#2023-12-06| 9425.67
#2023-12-07| 9396.42
#2023-12-08| 9432.60
#2023-12-11| 9533.43
#2023-12-12| 9612.14
#2023-12-13| 9700.31
#2023-12-14|10053.29
#2023-12-15|10153.68
#2023-12-18| 9867.99
#2023-12-19| 9981.39
#2023-12-20| 9967.58
#2023-12-21|10010.40
#2023-12-22| 9843.79
#2023-12-25| 9843.79
#2023-12-26| 9856.30
#2023-12-27| 9979.67
#2023-12-28|10014.28
#2023-12-29| 9912.17
#2024-01-01| 9912.17
#2024-01-02| 9605.10
#2024-01-03| 9351.46
#2024-01-04| 9409.32
#2024-01-05| 9400.78
#2024-01-08| 9502.02
#2024-01-09| 9460.87
#2024-01-10| 9444.33
#2024-01-11| 9411.52
#2024-01-12| 9448.07
#2024-01-15| 9399.04
#2024-01-16| 9369.89
#2024-01-17| 9304.49
#2024-01-18| 9686.57
#2024-01-19| 9803.82
#2024-01-22|10049.59
#2024-01-23|10069.14
#2024-01-24|10956.23
#2024-01-25|11289.80
#2024-01-26|11151.27
#2024-01-29|11149.75
#2024-01-30|11140.31
#2024-01-31|11105.41
#2024-02-01|11251.69
#2024-02-02|11305.42
#2024-02-05|11340.78
#2024-02-06|11518.82
#2024-02-07|11722.44
#2024-02-08|11801.86
#2024-02-09|12100.77
#2024-02-12|12104.77
#2024-02-13|11703.48
#2024-02-14|11738.93
#2024-02-15|11872.79
#2024-02-16|12061.55
#2024-02-19|11856.89
#2024-02-20|11584.05
#2024-02-21|11556.03
#2024-02-22|12071.53
#2024-02-23|11925.52
#2024-02-26|12037.79
#2024-02-27|12153.58
#2024-02-28|11977.62
#2024-02-29|11962.22
#2024-03-01|12248.63
#2024-03-04|12483.35
#2024-03-05|12273.48
#2024-03-06|12491.52
#2024-03-07|12970.30
#2024-03-08|12621.25
#2024-03-11|12127.93
#2024-03-12|12269.47
#2024-03-13|12164.80
#2024-03-14|12095.12
#2024-03-15|11819.41
#2024-03-18|11968.35
#2024-03-19|11917.02
#2024-03-20|11974.17
#2024-03-21|12604.07
#2024-03-22|12337.68
#2024-03-25|12429.16
#2024-03-26|12328.85
#2024-03-27|12266.08
#2024-03-28|12212.96
#2024-03-29|12212.96
#2024-04-01|12150.20
#2024-04-02|12192.85
#2024-04-03|12424.62
#2024-04-04|12459.36
#2024-04-05|12435.30
#2024-04-08|12585.00
#2024-04-09|12391.40
#2024-04-10|12467.46
#2024-04-11|12355.03
#2024-04-12|12236.44
#2024-04-15|12279.05
#2024-04-16|12274.63
#2024-04-17|11591.65
#2024-04-18|11441.79
#2024-04-19|11200.42
#2024-04-22|11140.03
#2024-04-23|11499.91
#2024-04-24|11601.38
#2024-04-25|11578.36
#2024-04-26|11909.84
#2024-04-29|11784.88
#2024-04-30|11593.04
#2024-05-01|11583.28
#2024-05-02|11387.68
#2024-05-03|11797.31
#2024-05-06|11956.57
#2024-05-07|12037.14
#2024-05-08|11887.37
#2024-05-09|11991.37
#2024-05-10|12180.56
#2024-05-13|12130.94
#2024-05-14|12087.38
#2024-05-15|12283.78
#2024-05-16|12423.29
#2024-05-17|12325.49
#2024-05-20|12429.04
#2024-05-21|12297.56
#2024-05-22|12265.41
#2024-05-23|12514.83
#2024-05-24|12564.79
#2024-05-27|12597.60
#2024-05-28|12756.28
#2024-05-29|12552.99
#2024-05-30|12502.08
#2024-05-31|12349.63
#2024-06-03|12503.70
#2024-06-04|12429.97
#2024-06-05|13247.93
#2024-06-06|13426.62
#2024-06-07|13371.30
#2024-06-10|13341.72
#2024-06-11|13287.76
#2024-06-12|13774.29
#2024-06-13|13451.49
#2024-06-14|13148.85
#2024-06-17|13390.63
#2024-06-18|13583.23
#2024-06-19|13419.95
#2024-06-20|13679.57
#2024-06-21|13331.82
#2024-06-24|13196.11
#2024-06-25|13161.26
#2024-06-26|13101.06
#2024-06-27|13258.81
#2024-06-28|13324.34
#2024-07-01|13210.25
#2024-07-02|13349.65
#2024-07-03|13682.14
#2024-07-04|13678.69
#2024-07-05|13781.58
#2024-07-08|13854.35
#2024-07-09|13657.83
#2024-07-10|13904.10
#2024-07-11|13843.54
#2024-07-12|14099.19
#2024-07-15|13935.15
#2024-07-16|13707.79
#2024-07-17|12504.73
#2024-07-18|12095.99
#2024-07-19|11924.52
#2024-07-22|12215.27
#2024-07-23|12304.70
#2024-07-24|11852.97
#2024-07-25|11406.46
#2024-07-26|11643.24
#2024-07-29|11446.89
#2024-07-30|11429.91
#2024-07-31|11998.47
#2024-08-01|11711.26
#2024-08-02|10669.63
#2024-08-05|10812.52
#2024-08-06|11138.34
#2024-08-07|11388.61
#2024-08-08|11373.13
#2024-08-09|11287.80
#2024-08-12|11349.36
#2024-08-13|11455.80
#2024-08-14|11613.61
#2024-08-15|11991.40
#2024-08-16|12014.42
#2024-08-19|12082.92
#2024-08-20|12143.46
#2024-08-21|12302.11
#2024-08-22|12176.88
#2024-08-23|12071.98
#2024-08-26|11792.32
#2024-08-27|11753.65
#2024-08-28|11740.62
#2024-08-29|12003.32
#2024-08-30|11893.76
#2024-09-02|11963.20
#2024-09-03|11492.25
#2024-09-04|10972.27
#2024-09-05|10766.98
#2024-09-06|10286.37
#2024-09-09|10185.13
#2024-09-10|10101.72
#2024-09-11|10393.63
#2024-09-12|10712.21
#2024-09-13|10918.82
#2024-09-16|10782.47
#2024-09-17|10884.38
#2024-09-18|10730.06
#2024-09-19|11242.50
#2024-09-20|10832.89
#2024-09-23|10862.48
#2024-09-24|11061.53
#2024-09-25|11189.01
#2024-09-26|11621.65
#2024-09-27|11652.63
#2024-09-30|11484.15
#2024-10-01|11357.03
#2024-10-02|11569.27
#2024-10-03|11519.00
#2024-10-04|11498.41
#2024-10-07|11384.29
#2024-10-08|11385.04
#2024-10-09|11556.47
#2024-10-10|11407.06
#2024-10-11|11533.46
#2024-10-14|11784.40
#2024-10-15|10188.95
#2024-10-16| 9780.84
#2024-10-17| 9728.22
#2024-10-18|10141.06
#2024-10-21|10011.31
#2024-10-22|10107.83
#2024-10-23| 9978.37
#2024-10-24|10038.99
#2024-10-25|10137.21
#2024-10-28|10023.37
#2024-10-29|10036.55
#2024-10-30| 9844.91
#2024-10-31| 9627.27
#2024-11-01| 9728.32
#2024-11-04| 9642.99
#2024-11-05| 9759.55
#2024-11-06| 9405.38
#2024-11-07| 9684.05
#2024-11-08| 9545.76
#2024-11-11| 9527.93
#2024-11-12| 9511.80
#2024-11-13| 9464.44
#2024-11-14| 9978.73
#2024-11-15| 9494.76
#2024-11-18| 9462.23
#2024-11-19| 9404.01
#2024-11-20| 9252.34
#2024-11-21| 9421.49
#2024-11-22| 9458.78
#2024-11-25| 9661.10
#2024-11-26| 9502.18
#2024-11-27| 9433.48
#2024-11-28| 9588.64
#2024-11-29| 9813.81
#2024-12-02| 9827.68
#2024-12-03|10016.58
#2024-12-04|10098.08
#2024-12-05|10131.19
#2024-12-06|10134.25
#2024-12-09|10187.23
#2024-12-10|10017.31
#2024-12-11|10110.51
#2024-12-12|10133.04
#2024-12-13|10200.35
#2024-12-16|10218.79
#2024-12-17|10400.61
#2024-12-18|10543.28
#2024-12-19|10121.98
#2024-12-20|10115.02
#2024-12-23|10059.98
#2024-12-24|10105.94
#2024-12-25|10105.94
#2024-12-26|10122.96
#2024-12-27|10091.82
#2024-12-30| 9858.66
#2024-12-31| 9918.36
#2025-01-01| 9918.36
#2025-01-02| 9991.74
#2025-01-03| 9972.40
#2025-01-06|10632.61
#2025-01-07|10484.73
#2025-01-08|10231.71
#2025-01-09|10337.59
#2025-01-10|10158.10
#2025-01-13| 9923.68
#2025-01-14|10070.18
#2025-01-15|10123.56
#2025-01-16|10495.89
#2025-01-17|10458.98
#2025-01-20|10654.32
#2025-01-21|10462.62
#2025-01-22|10669.30
#2025-01-23|10263.44
#2025-01-24|10247.18
#2025-01-27| 9577.29
#2025-01-28| 9439.20
#2025-01-29| 9862.98
#2025-01-30|10158.78
#2025-01-31|10337.04
#2025-02-03|10108.00
#2025-02-04|10222.86
#2025-02-05|10185.74
#2025-02-06|10270.90
#2025-02-07|10118.82
#2025-02-10|10331.84
#2025-02-11|10421.68
#2025-02-12|10419.98
#2025-02-13|10731.32
#2025-02-14|10839.36
#2025-02-17|10840.22
#2025-02-18|10716.37
#2025-02-19|10653.04
#2025-02-20|10652.10
#2025-02-21|10687.06
#2025-02-24|10579.55
#2025-02-25|10428.58
#2025-02-26|10669.95
#2025-02-27|10339.28
#2025-02-28|10050.07
#2025-03-03|10258.84
#2025-03-04| 9920.98
#2025-03-05|10342.60
#2025-03-06|10411.31
#2025-03-07|10368.16
#2025-03-10| 9934.39
#2025-03-11| 9931.87
#2025-03-12|10109.33
#2025-03-13|10015.05
#2025-03-14|10230.10
#2025-03-17|10381.27
#2025-03-18|10461.99
#2025-03-19|10542.79
#2025-03-20|10362.43
#2025-03-21|10215.26
#2025-03-24|10377.91
#2025-03-25|10381.17
#2025-03-26|10177.37
#2025-03-27|10028.12
#2025-03-28| 9791.95
#2025-03-31| 9511.52
#2025-04-01| 9704.48
#2025-04-02| 9671.42
#2025-04-03| 9152.45
#2025-04-04| 8946.89
#2025-04-07| 8614.60
#2025-04-08| 8921.10
#2025-04-09| 8679.00
#2025-04-10| 9123.93
#2025-04-11| 9232.42
#2025-04-14| 9497.11
#2025-04-15| 9736.47
#2025-04-16| 9380.03
#2025-04-17| 9236.99
#2025-04-18| 9236.99
#2025-04-21| 9357.43
#2025-04-22| 9324.93
#2025-04-23| 9555.36
#2025-04-24| 9725.22
#2025-04-25| 9773.18
#2025-04-28| 9727.18
#2025-04-29| 9739.42
#2025-04-30| 9696.20
#2025-05-01| 9622.84
#2025-05-02|10156.29
#2025-05-05|10090.77
#2025-05-06|10053.90
#2025-05-07|10060.92
#2025-05-08|10346.19
#2025-05-09|10307.74
#2025-05-12|10790.89
#2025-05-13|11055.03
#2025-05-14|11200.35
#2025-05-15|11074.55
#2025-05-16|10874.78
#2025-05-19|10881.82
#2025-05-20|10838.98
#2025-05-21|11004.67
#2025-05-22|10839.07
#2025-05-23|10667.06
#2025-05-26|10869.84
#2025-05-27|10999.34
#2025-05-28|10893.58
#2025-05-29|11022.00
#2025-05-30|10828.27
#2025-06-02|10802.07
#2025-06-03|10854.41
#2025-06-04|10998.85
#2025-06-05|11134.13
#2025-06-06|11179.95
#2025-06-09|11399.95
#2025-06-10|11481.71
#2025-06-11|11602.82
#2025-06-12|11538.13
#2025-06-13|11323.71
#2025-06-16|11458.33
#2025-06-17|11324.57
#2025-06-18|11298.33
#2025-06-19|11053.15
#2025-06-20|11080.10
#2025-06-23|11407.69
#2025-06-24|11816.65
#2025-06-25|11864.72
#2025-06-26|11737.64
#2025-06-27|11803.61
#2025-06-30|11751.00
#2025-07-01|11606.68
#2025-07-02|11679.30
#2025-07-03|11672.11
#2025-07-04|11454.13
#2025-07-07|11625.46
#2025-07-08|11683.77
#2025-07-09|11701.85
#2025-07-10|11843.16
#2025-07-11|11798.26
#2025-07-14|11792.18
#2025-07-15|12014.35
#2025-07-16|10970.14
#2025-07-17|11325.52
#2025-07-18|11229.91
#2025-07-21|11183.25
#2025-07-22|10905.29
#2025-07-23|10988.15
#2025-07-24|11105.93
#2025-07-25|10878.27
#2025-07-28|11109.45
#2025-07-29|10932.15
#2025-07-30|10936.25
#2025-07-31|10664.70
#2025-08-01|10439.40
#2025-08-04|10610.51
#2025-08-05|10544.92
#2025-08-06|10566.77
#2025-08-07|10810.74
#2025-08-08|10909.98
#2025-08-11|10983.79
#2025-08-12|11146.21
#2025-08-13|11377.18
#2025-08-14|11350.78
#2025-08-15|11315.36
#2025-08-18|11276.13
#2025-08-19|11320.13
#2025-08-20|11240.62
#2025-08-21|11145.37
#2025-08-22|11451.23
#2025-08-25|11454.46
#2025-08-26|11439.60
#2025-08-27|11434.67
#2025-08-28|11468.74
#2025-08-29|11278.46
#2025-09-01|11279.36
#2025-09-02|10895.61
#2025-09-03|11029.46
#2025-09-04|11291.85
#2025-09-05|11563.95
#2025-09-08|11814.27
#2025-09-09|11902.12
#2025-09-10|11865.54
#2025-09-11|11981.41
#2025-09-12|12035.75
#2025-09-15|12645.22
#2025-09-16|12744.64
#2025-09-17|12881.06
#2025-09-18|13579.16
#2025-09-19|13553.53
#2025-09-22|13810.51
#2025-09-23|13952.63
#2025-09-24|13800.94
#2025-09-25|13749.71
#2025-09-26|13785.19
#2025-09-29|14068.51
#2025-09-30|14152.59
#2025-10-01|14352.58
#2025-10-02|14854.22
#2025-10-03|14937.50
#2025-10-06|15149.76
#2025-10-07|14801.80
#2025-10-08|14495.72
#2025-10-09|14393.56
#2025-10-10|13797.14
#2025-10-13|14192.42
#2025-10-14|14204.31
#2025-10-15|14599.36
#2025-10-16|14704.82
#2025-10-17|14590.08
#2025-10-20|14934.74
#2025-10-21|14760.13
#2025-10-22|14470.62
#2025-10-23|14750.83
#2025-10-24|14898.81
#2025-10-27|15173.23
#2025-10-28|15187.92
#2025-10-29|15353.95
#2025-10-30|15456.29
#2025-10-31|15134.63
#2025-11-03|15217.93
#2025-11-04|15047.39
#2025-11-05|14877.07
#2025-11-06|14825.02
#2025-11-07|14472.63
#2025-11-10|14780.48
#2025-11-11|14833.82
#2025-11-12|14882.57
#2025-11-13|14816.73
#2025-11-14|14615.64
#2025-11-17|14561.47
#2025-11-18|14339.50
#2025-11-19|14524.66
#2025-11-20|14522.35
#2025-11-21|13728.03
#2025-11-24|14006.93
#2025-11-25|14053.24
#2025-11-26|14712.16
#2025-11-27|14483.81
#2025-11-28|14600.44
#2025-12-01|14888.03
#2025-12-02|14952.20
#2025-12-03|15337.85
#2025-12-04|15305.51
#2025-12-05|15228.39
#2025-12-08|15372.75
#2025-12-09|15257.78
#2025-12-10|15197.63
#2025-12-11|15319.23
#2025-12-12|15060.75
#2025-12-15|15144.82
#2025-12-16|14858.88
#2025-12-17|14343.13
#2025-12-18|14600.09
#2025-12-19|14732.38
#2025-12-22|14703.50
#2025-12-23|14806.62
#2025-12-24|14737.47
#2025-12-25|14737.47
#2025-12-26|14736.21
#2025-12-29|14840.94
#2025-12-30|14988.85
#2025-12-31|15005.63
#2026-01-01|15005.63
#2026-01-02|15947.62
#2026-01-05|16795.19
#2026-01-06|16973.79
#2026-01-07|16838.86
#2026-01-08|16196.97
#2026-01-09|17078.15
#2026-01-12|17319.78
#2026-01-13|17456.03
#2026-01-14|17218.43
#2026-01-15|18000.78
#2026-01-16|18182.54
#2026-01-19|17630.06
#2026-01-20|17982.72
#2026-01-21|18115.98
#2026-01-22|18426.71
#2026-01-23|18461.89
#2026-01-26|18650.16
#2026-01-27|19282.84
#2026-01-28|18958.31
#2026-01-29|18835.70
#2026-01-30|19035.13
#2026-02-02|18977.35
#2026-02-03|18506.59
#2026-02-04|17700.39
#2026-02-05|17827.26
#2026-02-06|18478.10
#2026-02-09|18803.23
#2026-02-10|18577.07
#2026-02-11|18651.32
#2026-02-12|18252.73
#2026-02-13|18368.08
#2026-02-16|18445.17
#2026-02-17|18453.67
#2026-02-18|19134.70
#2026-02-19|18891.13
#2026-02-20|19194.75
#2026-02-23|19137.26
#2026-02-24|19290.00
#2026-02-25|19684.63
#2026-02-26|18905.52
#2026-02-27|18939.37
#2026-03-02|18379.57
#2026-03-03|17505.94
#2026-03-04|18188.30
#2026-03-05|17924.50
#2026-03-06|17329.77
#2026-03-09|17403.48
#2026-03-10|18389.00
#2026-03-11|18234.97
#2026-03-12|17897.75
#2026-03-13|17803.31
#2026-03-16|18068.12
#2026-03-17|18092.53
#2026-03-18|17902.79
#2026-03-19|17447.54
#2026-03-20|16939.84
#2026-03-23|17619.99
#2026-03-24|17936.23
#2026-03-25|18167.17
#2026-03-26|17438.09
#2026-03-27|17067.48
#2026-03-30|16532.42
#2026-03-31|16741.06
#2026-04-01|17871.82
#2026-04-02|17418.62
#2026-04-03|17418.62
#2026-04-06|17405.81