Table Data - Nasdaq Netherlands Technology Total Return Index
| Title | Nasdaq Netherlands Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQNL10T |
| 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 10:55 PM CDT |
| Notes | For more information about this series, see: NQNL10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 522.66 |
| 2001-04-02 | 496.45 |
| 2001-04-03 | 465.92 |
| 2001-04-04 | 478.38 |
| 2001-04-05 | 511.68 |
| 2001-04-06 | 502.56 |
| 2001-04-09 | 495.07 |
| 2001-04-10 | 516.91 |
| 2001-04-11 | 553.07 |
| 2001-04-12 | 545.33 |
| 2001-04-13 | . |
| 2001-04-16 | 539.72 |
| 2001-04-17 | 532.12 |
| 2001-04-18 | 593.96 |
| 2001-04-19 | 591.37 |
| 2001-04-20 | 614.74 |
| 2001-04-23 | 590.58 |
| 2001-04-24 | 600.74 |
| 2001-04-25 | 601.35 |
| 2001-04-26 | 613.23 |
| 2001-04-27 | 611.85 |
| 2001-04-30 | 607.74 |
| 2001-05-01 | 628.45 |
| 2001-05-02 | 645.71 |
| 2001-05-03 | 625.06 |
| 2001-05-04 | 616.64 |
| 2001-05-07 | 618.74 |
| 2001-05-08 | 605.80 |
| 2001-05-09 | 589.34 |
| 2001-05-10 | 622.50 |
| 2001-05-11 | 607.35 |
| 2001-05-14 | 585.09 |
| 2001-05-15 | 576.70 |
| 2001-05-16 | 574.78 |
| 2001-05-17 | 604.23 |
| 2001-05-18 | 616.91 |
| 2001-05-21 | 619.59 |
| 2001-05-22 | 647.42 |
| 2001-05-23 | 610.63 |
| 2001-05-24 | 599.57 |
| 2001-05-25 | 594.43 |
| 2001-05-28 | . |
| 2001-05-29 | 577.93 |
| 2001-05-30 | 555.98 |
| 2001-05-31 | 549.37 |
| 2001-06-01 | 555.34 |
| 2001-06-04 | 556.06 |
| 2001-06-05 | 573.51 |
| 2001-06-06 | 571.28 |
| 2001-06-07 | 585.95 |
| 2001-06-08 | 591.76 |
| 2001-06-11 | 577.86 |
| 2001-06-12 | 557.04 |
| 2001-06-13 | 581.11 |
| 2001-06-14 | 548.45 |
| 2001-06-15 | 528.54 |
| 2001-06-18 | 536.28 |
| 2001-06-19 | 531.78 |
| 2001-06-20 | 486.26 |
| 2001-06-21 | 476.19 |
| 2001-06-22 | 514.13 |
| 2001-06-25 | 516.82 |
| 2001-06-26 | 507.21 |
| 2001-06-27 | 519.01 |
| 2001-06-28 | 515.53 |
| 2001-06-29 | 521.03 |
| 2001-07-02 | 526.05 |
| 2001-07-03 | 515.81 |
| 2001-07-04 | . |
| 2001-07-05 | 477.47 |
| 2001-07-06 | 478.35 |
| 2001-07-09 | 483.58 |
| 2001-07-10 | 496.31 |
| 2001-07-11 | 477.26 |
| 2001-07-12 | 494.68 |
| 2001-07-13 | 496.76 |
| 2001-07-16 | 493.64 |
| 2001-07-17 | 461.80 |
| 2001-07-18 | 470.81 |
| 2001-07-19 | 463.46 |
| 2001-07-20 | 447.39 |
| 2001-07-23 | 443.12 |
| 2001-07-24 | 454.30 |
| 2001-07-25 | 442.30 |
| 2001-07-26 | 440.37 |
| 2001-07-27 | 450.89 |
| 2001-07-30 | 474.32 |
| 2001-07-31 | 488.09 |
| 2001-08-01 | 504.90 |
| 2001-08-02 | 499.22 |
| 2001-08-03 | 491.97 |
| 2001-08-06 | 477.19 |
| 2001-08-07 | 468.67 |
| 2001-08-08 | 467.04 |
| 2001-08-09 | 457.62 |
| 2001-08-10 | 455.65 |
| 2001-08-13 | 462.48 |
| 2001-08-14 | 474.35 |
| 2001-08-15 | 470.33 |
| 2001-08-16 | 460.58 |
| 2001-08-17 | 445.90 |
| 2001-08-20 | 449.55 |
| 2001-08-21 | 452.98 |
| 2001-08-22 | 453.63 |
| 2001-08-23 | 468.16 |
| 2001-08-24 | 495.84 |
| 2001-08-27 | 499.77 |
| 2001-08-28 | 469.63 |
| 2001-08-29 | 459.47 |
| 2001-08-30 | 449.41 |
| 2001-08-31 | 428.96 |
| 2001-09-03 | . |
| 2001-09-04 | 414.33 |
| 2001-09-05 | 392.88 |
| 2001-09-06 | 366.03 |
| 2001-09-07 | 364.20 |
| 2001-09-10 | 357.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 312.14 |
| 2001-09-18 | 297.21 |
| 2001-09-19 | 291.18 |
| 2001-09-20 | 263.79 |
| 2001-09-21 | 247.26 |
| 2001-09-24 | 274.07 |
| 2001-09-25 | 302.36 |
| 2001-09-26 | 284.07 |
| 2001-09-27 | 267.34 |
| 2001-09-28 | 277.71 |
| 2001-10-01 | 273.30 |
| 2001-10-02 | 281.61 |
| 2001-10-03 | 274.66 |
| 2001-10-04 | 314.13 |
| 2001-10-05 | 300.87 |
| 2001-10-08 | 322.20 |
| 2001-10-09 | 318.77 |
| 2001-10-10 | 336.18 |
| 2001-10-11 | 361.33 |
| 2001-10-12 | 346.86 |
| 2001-10-15 | 330.45 |
| 2001-10-16 | 347.53 |
| 2001-10-17 | 348.13 |
| 2001-10-18 | 317.18 |
| 2001-10-19 | 313.12 |
| 2001-10-22 | 323.94 |
| 2001-10-23 | 342.10 |
| 2001-10-24 | 346.30 |
| 2001-10-25 | 340.50 |
| 2001-10-26 | 361.93 |
| 2001-10-29 | 359.72 |
| 2001-10-30 | 333.72 |
| 2001-10-31 | 342.46 |
| 2001-11-01 | 355.14 |
| 2001-11-02 | 362.70 |
| 2001-11-05 | 386.58 |
| 2001-11-06 | 392.27 |
| 2001-11-07 | 396.09 |
| 2001-11-08 | 404.81 |
| 2001-11-09 | 395.97 |
| 2001-11-12 | 388.74 |
| 2001-11-13 | 416.71 |
| 2001-11-14 | 422.62 |
| 2001-11-15 | 428.57 |
| 2001-11-16 | 451.41 |
| 2001-11-19 | 432.18 |
| 2001-11-20 | 403.06 |
| 2001-11-21 | 390.69 |
| 2001-11-22 | . |
| 2001-11-23 | 411.03 |
| 2001-11-26 | 414.25 |
| 2001-11-27 | 410.97 |
| 2001-11-28 | 403.09 |
| 2001-11-29 | 401.14 |
| 2001-11-30 | 406.29 |
| 2001-12-03 | 392.28 |
| 2001-12-04 | 403.50 |
| 2001-12-05 | 444.52 |
| 2001-12-06 | 445.72 |
| 2001-12-07 | 443.00 |
| 2001-12-10 | 427.34 |
| 2001-12-11 | 433.04 |
| 2001-12-12 | 442.00 |
| 2001-12-13 | 419.41 |
| 2001-12-14 | 411.54 |
| 2001-12-17 | 431.46 |
| 2001-12-18 | 433.30 |
| 2001-12-19 | 417.78 |
| 2001-12-20 | 395.68 |
| 2001-12-21 | 392.81 |
| 2001-12-24 | 393.64 |
| 2001-12-25 | . |
| 2001-12-26 | 394.00 |
| 2001-12-27 | 406.49 |
| 2001-12-28 | 404.19 |
| 2001-12-31 | 408.13 |
| 2002-01-01 | . |
| 2002-01-02 | 411.51 |
| 2002-01-03 | 440.01 |
| 2002-01-04 | 444.15 |
| 2002-01-07 | 446.27 |
| 2002-01-08 | 445.40 |
| 2002-01-09 | 465.37 |
| 2002-01-10 | 470.81 |
| 2002-01-11 | 483.81 |
| 2002-01-14 | 471.40 |
| 2002-01-15 | 468.29 |
| 2002-01-16 | 434.59 |
| 2002-01-17 | 431.96 |
| 2002-01-18 | 426.17 |
| 2002-01-21 | . |
| 2002-01-22 | 423.59 |
| 2002-01-23 | 425.83 |
| 2002-01-24 | 442.63 |
| 2002-01-25 | 435.48 |
| 2002-01-28 | 441.35 |
| 2002-01-29 | 430.81 |
| 2002-01-30 | 423.28 |
| 2002-01-31 | 429.90 |
| 2002-02-01 | 439.85 |
| 2002-02-04 | 448.91 |
| 2002-02-05 | 443.55 |
| 2002-02-06 | 439.01 |
| 2002-02-07 | 442.30 |
| 2002-02-08 | 414.83 |
| 2002-02-11 | 422.57 |
| 2002-02-12 | 426.58 |
| 2002-02-13 | 438.46 |
| 2002-02-14 | 462.10 |
| 2002-02-15 | 459.28 |
| 2002-02-18 | . |
| 2002-02-19 | 447.20 |
| 2002-02-20 | 443.71 |
| 2002-02-21 | 448.31 |
| 2002-02-22 | 436.36 |
| 2002-02-25 | 448.35 |
| 2002-02-26 | 460.05 |
| 2002-02-27 | 468.23 |
| 2002-02-28 | 467.04 |
| 2002-03-01 | 487.67 |
| 2002-03-04 | 522.43 |
| 2002-03-05 | 524.07 |
| 2002-03-06 | 525.56 |
| 2002-03-07 | 554.92 |
| 2002-03-08 | 552.25 |
| 2002-03-11 | 530.73 |
| 2002-03-12 | 520.60 |
| 2002-03-13 | 518.99 |
| 2002-03-14 | 528.09 |
| 2002-03-15 | 537.60 |
| 2002-03-18 | 547.86 |
| 2002-03-19 | 561.92 |
| 2002-03-20 | 540.57 |
| 2002-03-21 | 531.18 |
| 2002-03-22 | 535.79 |
| 2002-03-25 | 534.36 |
| 2002-03-26 | 539.29 |
| 2002-03-27 | 533.39 |
| 2002-03-28 | 566.11 |
| 2002-03-29 | . |
| 2002-04-01 | 570.79 |
| 2002-04-02 | 568.56 |
| 2002-04-03 | 559.62 |
| 2002-04-04 | 559.62 |
| 2002-04-05 | 543.57 |
| 2002-04-08 | 510.89 |
| 2002-04-09 | 520.53 |
| 2002-04-10 | 521.87 |
| 2002-04-11 | 511.52 |
| 2002-04-12 | 504.67 |
| 2002-04-15 | 512.06 |
| 2002-04-16 | 547.08 |
| 2002-04-17 | 560.36 |
| 2002-04-18 | 543.43 |
| 2002-04-19 | 544.13 |
| 2002-04-22 | 532.70 |
| 2002-04-23 | 532.71 |
| 2002-04-24 | 526.75 |
| 2002-04-25 | 508.65 |
| 2002-04-26 | 507.52 |
| 2002-04-29 | 498.23 |
| 2002-04-30 | 512.61 |
| 2002-05-01 | 515.51 |
| 2002-05-02 | 491.90 |
| 2002-05-03 | 443.62 |
| 2002-05-06 | 445.77 |
| 2002-05-07 | 447.12 |
| 2002-05-08 | 485.55 |
| 2002-05-09 | 485.46 |
| 2002-05-10 | 464.62 |
| 2002-05-13 | 462.82 |
| 2002-05-14 | 484.69 |
| 2002-05-15 | 494.62 |
| 2002-05-16 | 489.24 |
| 2002-05-17 | 499.97 |
| 2002-05-20 | 491.11 |
| 2002-05-21 | 476.01 |
| 2002-05-22 | 463.64 |
| 2002-05-23 | 457.49 |
| 2002-05-24 | 444.08 |
| 2002-05-27 | . |
| 2002-05-28 | 445.41 |
| 2002-05-29 | 427.10 |
| 2002-05-30 | 416.29 |
| 2002-05-31 | 433.84 |
| 2002-06-03 | 415.83 |
| 2002-06-04 | 404.62 |
| 2002-06-05 | 410.32 |
| 2002-06-06 | 406.31 |
| 2002-06-07 | 387.17 |
| 2002-06-10 | 392.16 |
| 2002-06-11 | 386.92 |
| 2002-06-12 | 354.78 |
| 2002-06-13 | 356.69 |
| 2002-06-14 | 350.05 |
| 2002-06-17 | 363.80 |
| 2002-06-18 | 365.44 |
| 2002-06-19 | 349.50 |
| 2002-06-20 | 331.81 |
| 2002-06-21 | 322.04 |
| 2002-06-24 | 314.48 |
| 2002-06-25 | 335.58 |
| 2002-06-26 | 323.11 |
| 2002-06-27 | 339.47 |
| 2002-06-28 | 363.62 |
| 2002-07-01 | 343.66 |
| 2002-07-02 | 322.80 |
| 2002-07-03 | 297.97 |
| 2002-07-04 | . |
| 2002-07-05 | 345.93 |
| 2002-07-08 | 348.07 |
| 2002-07-09 | 333.09 |
| 2002-07-10 | 316.29 |
| 2002-07-11 | 308.78 |
| 2002-07-12 | 325.82 |
| 2002-07-15 | 330.49 |
| 2002-07-16 | 332.20 |
| 2002-07-17 | 351.25 |
| 2002-07-18 | 362.53 |
| 2002-07-19 | 344.58 |
| 2002-07-22 | 331.45 |
| 2002-07-23 | 314.51 |
| 2002-07-24 | 292.16 |
| 2002-07-25 | 251.83 |
| 2002-07-26 | 262.61 |
| 2002-07-29 | 275.44 |
| 2002-07-30 | 288.42 |
| 2002-07-31 | 282.62 |
| 2002-08-01 | 262.26 |
| 2002-08-02 | 247.12 |
| 2002-08-05 | 239.67 |
| 2002-08-06 | 245.61 |
| 2002-08-07 | 238.13 |
| 2002-08-08 | 250.14 |
| 2002-08-09 | 253.45 |
| 2002-08-12 | 247.85 |
| 2002-08-13 | 247.93 |
| 2002-08-14 | 227.65 |
| 2002-08-15 | 245.34 |
| 2002-08-16 | 258.88 |
| 2002-08-19 | 270.05 |
| 2002-08-20 | 272.74 |
| 2002-08-21 | 278.61 |
| 2002-08-22 | 301.10 |
| 2002-08-23 | 277.06 |
| 2002-08-26 | 266.42 |
| 2002-08-27 | 269.88 |
| 2002-08-28 | 252.57 |
| 2002-08-29 | 245.46 |
| 2002-08-30 | 238.54 |
| 2002-09-02 | . |
| 2002-09-03 | 230.11 |
| 2002-09-04 | 214.61 |
| 2002-09-05 | 203.82 |
| 2002-09-06 | 212.79 |
| 2002-09-09 | 201.75 |
| 2002-09-10 | 209.98 |
| 2002-09-11 | 216.27 |
| 2002-09-12 | 199.17 |
| 2002-09-13 | 186.46 |
| 2002-09-16 | 177.45 |
| 2002-09-17 | 163.10 |
| 2002-09-18 | 160.14 |
| 2002-09-19 | 157.88 |
| 2002-09-20 | 163.84 |
| 2002-09-23 | 147.16 |
| 2002-09-24 | 133.88 |
| 2002-09-25 | 147.19 |
| 2002-09-26 | 158.30 |
| 2002-09-27 | 156.01 |
| 2002-09-30 | 148.00 |
| 2002-10-01 | 147.63 |
| 2002-10-02 | 159.78 |
| 2002-10-03 | 159.57 |
| 2002-10-04 | 145.57 |
| 2002-10-07 | 126.53 |
| 2002-10-08 | 122.52 |
| 2002-10-09 | 128.32 |
| 2002-10-10 | 135.08 |
| 2002-10-11 | 149.96 |
| 2002-10-14 | 155.32 |
| 2002-10-15 | 188.83 |
| 2002-10-16 | 162.84 |
| 2002-10-17 | 187.62 |
| 2002-10-18 | 191.62 |
| 2002-10-21 | 197.26 |
| 2002-10-22 | 178.65 |
| 2002-10-23 | 174.89 |
| 2002-10-24 | 195.96 |
| 2002-10-25 | 193.99 |
| 2002-10-28 | 209.34 |
| 2002-10-29 | 183.66 |
| 2002-10-30 | 203.31 |
| 2002-10-31 | 210.07 |
| 2002-11-01 | 213.06 |
| 2002-11-04 | 236.60 |
| 2002-11-05 | 235.62 |
| 2002-11-06 | 240.08 |
| 2002-11-07 | 221.96 |
| 2002-11-08 | 210.88 |
| 2002-11-11 | 195.34 |
| 2002-11-12 | 202.55 |
| 2002-11-13 | 199.86 |
| 2002-11-14 | 208.74 |
| 2002-11-15 | 213.31 |
| 2002-11-18 | 223.87 |
| 2002-11-19 | 223.44 |
| 2002-11-20 | 223.14 |
| 2002-11-21 | 254.90 |
| 2002-11-22 | 262.05 |
| 2002-11-25 | 267.29 |
| 2002-11-26 | 255.72 |
| 2002-11-27 | 266.11 |
| 2002-11-28 | . |
| 2002-11-29 | 269.39 |
| 2002-12-02 | 278.79 |
| 2002-12-03 | 259.64 |
| 2002-12-04 | 240.20 |
| 2002-12-05 | 242.72 |
| 2002-12-06 | 242.74 |
| 2002-12-09 | 227.61 |
| 2002-12-10 | 226.13 |
| 2002-12-11 | 220.57 |
| 2002-12-12 | 215.33 |
| 2002-12-13 | 205.28 |
| 2002-12-16 | 210.58 |
| 2002-12-17 | 212.54 |
| 2002-12-18 | 183.53 |
| 2002-12-19 | 186.97 |
| 2002-12-20 | 201.81 |
| 2002-12-23 | 208.98 |
| 2002-12-24 | 206.58 |
| 2002-12-25 | . |
| 2002-12-26 | 207.10 |
| 2002-12-27 | 202.09 |
| 2002-12-30 | 202.42 |
| 2002-12-31 | 201.63 |
| 2003-01-01 | . |
| 2003-01-02 | 214.95 |
| 2003-01-03 | 217.68 |
| 2003-01-06 | 225.53 |
| 2003-01-07 | 227.11 |
| 2003-01-08 | 215.50 |
| 2003-01-09 | 215.79 |
| 2003-01-10 | 224.88 |
| 2003-01-13 | 226.78 |
| 2003-01-14 | 227.53 |
| 2003-01-15 | 216.56 |
| 2003-01-16 | 217.34 |
| 2003-01-17 | 202.84 |
| 2003-01-20 | . |
| 2003-01-21 | 200.71 |
| 2003-01-22 | 194.90 |
| 2003-01-23 | 199.44 |
| 2003-01-24 | 192.49 |
| 2003-01-27 | 187.00 |
| 2003-01-28 | 186.95 |
| 2003-01-29 | 183.26 |
| 2003-01-30 | 196.60 |
| 2003-01-31 | 189.48 |
| 2003-02-03 | 193.85 |
| 2003-02-04 | 185.61 |
| 2003-02-05 | 185.63 |
| 2003-02-06 | 183.24 |
| 2003-02-07 | 176.76 |
| 2003-02-10 | 167.81 |
| 2003-02-11 | 177.03 |
| 2003-02-12 | 174.88 |
| 2003-02-13 | 172.68 |
| 2003-02-14 | 177.07 |
| 2003-02-17 | . |
| 2003-02-18 | 189.04 |
| 2003-02-19 | 184.90 |
| 2003-02-20 | 188.21 |
| 2003-02-21 | 182.71 |
| 2003-02-24 | 182.33 |
| 2003-02-25 | 170.31 |
| 2003-02-26 | 167.90 |
| 2003-02-27 | 172.32 |
| 2003-02-28 | 173.72 |
| 2003-03-03 | 176.99 |
| 2003-03-04 | 168.31 |
| 2003-03-05 | 162.57 |
| 2003-03-06 | 159.91 |
| 2003-03-07 | 155.49 |
| 2003-03-10 | 151.66 |
| 2003-03-11 | 153.06 |
| 2003-03-12 | 151.18 |
| 2003-03-13 | 157.94 |
| 2003-03-14 | 173.45 |
| 2003-03-17 | 178.10 |
| 2003-03-18 | 185.21 |
| 2003-03-19 | 197.29 |
| 2003-03-20 | 189.36 |
| 2003-03-21 | 195.13 |
| 2003-03-24 | 179.37 |
| 2003-03-25 | 182.36 |
| 2003-03-26 | 172.90 |
| 2003-03-27 | 167.00 |
| 2003-03-28 | 166.57 |
| 2003-03-31 | 157.57 |
| 2003-04-01 | 161.85 |
| 2003-04-02 | 174.97 |
| 2003-04-03 | 173.45 |
| 2003-04-04 | 170.80 |
| 2003-04-07 | 181.89 |
| 2003-04-08 | 175.24 |
| 2003-04-09 | 176.06 |
| 2003-04-10 | 169.04 |
| 2003-04-11 | 169.86 |
| 2003-04-14 | 167.96 |
| 2003-04-15 | 177.45 |
| 2003-04-16 | 179.15 |
| 2003-04-17 | 181.14 |
| 2003-04-18 | . |
| 2003-04-21 | 180.36 |
| 2003-04-22 | 186.80 |
| 2003-04-23 | 200.82 |
| 2003-04-24 | 198.23 |
| 2003-04-25 | 193.63 |
| 2003-04-28 | 202.58 |
| 2003-04-29 | 211.32 |
| 2003-04-30 | 209.26 |
| 2003-05-01 | 211.18 |
| 2003-05-02 | 215.49 |
| 2003-05-05 | 227.16 |
| 2003-05-06 | 234.50 |
| 2003-05-07 | 227.80 |
| 2003-05-08 | 217.93 |
| 2003-05-09 | 221.22 |
| 2003-05-12 | 229.68 |
| 2003-05-13 | 223.85 |
| 2003-05-14 | 217.06 |
| 2003-05-15 | 220.77 |
| 2003-05-16 | 220.75 |
| 2003-05-19 | 206.98 |
| 2003-05-20 | 201.36 |
| 2003-05-21 | 198.55 |
| 2003-05-22 | 205.41 |
| 2003-05-23 | 201.81 |
| 2003-05-26 | . |
| 2003-05-27 | 210.08 |
| 2003-05-28 | 220.58 |
| 2003-05-29 | 225.90 |
| 2003-05-30 | 239.31 |
| 2003-06-02 | 249.97 |
| 2003-06-03 | 243.42 |
| 2003-06-04 | 242.72 |
| 2003-06-05 | 245.64 |
| 2003-06-06 | 265.63 |
| 2003-06-09 | 253.38 |
| 2003-06-10 | 254.02 |
| 2003-06-11 | 246.71 |
| 2003-06-12 | 250.93 |
| 2003-06-13 | 246.24 |
| 2003-06-16 | 251.82 |
| 2003-06-17 | 258.92 |
| 2003-06-18 | 249.23 |
| 2003-06-19 | 243.70 |
| 2003-06-20 | 238.27 |
| 2003-06-23 | 228.52 |
| 2003-06-24 | 219.94 |
| 2003-06-25 | 234.11 |
| 2003-06-26 | 224.93 |
| 2003-06-27 | 233.68 |
| 2003-06-30 | 231.74 |
| 2003-07-01 | 232.19 |
| 2003-07-02 | 247.47 |
| 2003-07-03 | 254.77 |
| 2003-07-04 | . |
| 2003-07-07 | 277.23 |
| 2003-07-08 | 274.04 |
| 2003-07-09 | 270.92 |
| 2003-07-10 | 260.33 |
| 2003-07-11 | 266.93 |
| 2003-07-14 | 281.41 |
| 2003-07-15 | 298.75 |
| 2003-07-16 | 285.66 |
| 2003-07-17 | 273.73 |
| 2003-07-18 | 273.43 |
| 2003-07-21 | 272.62 |
| 2003-07-22 | 289.72 |
| 2003-07-23 | 303.74 |
| 2003-07-24 | 315.09 |
| 2003-07-25 | 306.56 |
| 2003-07-28 | 317.01 |
| 2003-07-29 | 302.35 |
| 2003-07-30 | 304.04 |
| 2003-07-31 | 310.53 |
| 2003-08-01 | 316.56 |
| 2003-08-04 | 319.28 |
| 2003-08-05 | 317.11 |
| 2003-08-06 | 298.94 |
| 2003-08-07 | 296.38 |
| 2003-08-08 | 288.18 |
| 2003-08-11 | 289.22 |
| 2003-08-12 | 294.96 |
| 2003-08-13 | 306.61 |
| 2003-08-14 | 301.37 |
| 2003-08-15 | 302.60 |
| 2003-08-18 | 311.35 |
| 2003-08-19 | 322.06 |
| 2003-08-20 | 329.72 |
| 2003-08-21 | 341.68 |
| 2003-08-22 | 358.27 |
| 2003-08-25 | 351.36 |
| 2003-08-26 | 346.14 |
| 2003-08-27 | 366.35 |
| 2003-08-28 | 371.54 |
| 2003-08-29 | 368.30 |
| 2003-09-01 | . |
| 2003-09-02 | 360.23 |
| 2003-09-03 | 356.73 |
| 2003-09-04 | 354.75 |
| 2003-09-05 | 373.54 |
| 2003-09-08 | 390.57 |
| 2003-09-09 | 383.31 |
| 2003-09-10 | 362.49 |
| 2003-09-11 | 349.98 |
| 2003-09-12 | 351.27 |
| 2003-09-15 | 353.36 |
| 2003-09-16 | 352.18 |
| 2003-09-17 | 365.33 |
| 2003-09-18 | 357.01 |
| 2003-09-19 | 354.67 |
| 2003-09-22 | 337.13 |
| 2003-09-23 | 340.85 |
| 2003-09-24 | 335.94 |
| 2003-09-25 | 328.32 |
| 2003-09-26 | 313.32 |
| 2003-09-29 | 306.48 |
| 2003-09-30 | 309.02 |
| 2003-10-01 | 311.83 |
| 2003-10-02 | 320.29 |
| 2003-10-03 | 348.76 |
| 2003-10-06 | 343.04 |
| 2003-10-07 | 346.21 |
| 2003-10-08 | 352.00 |
| 2003-10-09 | 359.43 |
| 2003-10-10 | 350.76 |
| 2003-10-13 | 355.39 |
| 2003-10-14 | 346.84 |
| 2003-10-15 | 372.05 |
| 2003-10-16 | 368.30 |
| 2003-10-17 | 372.36 |
| 2003-10-20 | 367.36 |
| 2003-10-21 | 374.28 |
| 2003-10-22 | 372.15 |
| 2003-10-23 | 359.92 |
| 2003-10-24 | 363.26 |
| 2003-10-27 | 363.74 |
| 2003-10-28 | 387.34 |
| 2003-10-29 | 396.18 |
| 2003-10-30 | 399.17 |
| 2003-10-31 | 400.03 |
| 2003-11-03 | 416.34 |
| 2003-11-04 | 417.46 |
| 2003-11-05 | 410.67 |
| 2003-11-06 | 428.03 |
| 2003-11-07 | 428.71 |
| 2003-11-10 | 418.64 |
| 2003-11-11 | 413.55 |
| 2003-11-12 | 426.20 |
| 2003-11-13 | 428.91 |
| 2003-11-14 | 419.27 |
| 2003-11-17 | 405.23 |
| 2003-11-18 | 406.11 |
| 2003-11-19 | 403.77 |
| 2003-11-20 | 406.35 |
| 2003-11-21 | 410.84 |
| 2003-11-24 | 422.24 |
| 2003-11-25 | 438.47 |
| 2003-11-26 | 430.78 |
| 2003-11-27 | . |
| 2003-11-28 | 435.42 |
| 2003-12-01 | 441.28 |
| 2003-12-02 | 447.10 |
| 2003-12-03 | 459.64 |
| 2003-12-04 | 460.11 |
| 2003-12-05 | 444.77 |
| 2003-12-08 | 439.52 |
| 2003-12-09 | 435.87 |
| 2003-12-10 | 421.59 |
| 2003-12-11 | 427.98 |
| 2003-12-12 | 436.88 |
| 2003-12-15 | 441.05 |
| 2003-12-16 | 426.16 |
| 2003-12-17 | 425.62 |
| 2003-12-18 | 435.39 |
| 2003-12-19 | 438.53 |
| 2003-12-22 | 434.50 |
| 2003-12-23 | 440.24 |
| 2003-12-24 | 448.67 |
| 2003-12-25 | . |
| 2003-12-26 | 448.49 |
| 2003-12-29 | 458.92 |
| 2003-12-30 | 465.24 |
| 2003-12-31 | 458.25 |
| 2004-01-01 | . |
| 2004-01-02 | 473.30 |
| 2004-01-05 | 473.60 |
| 2004-01-06 | 480.38 |
| 2004-01-07 | 480.75 |
| 2004-01-08 | 502.93 |
| 2004-01-09 | 516.92 |
| 2004-01-12 | 509.05 |
| 2004-01-13 | 510.88 |
| 2004-01-14 | 507.34 |
| 2004-01-15 | 492.15 |
| 2004-01-16 | 505.63 |
| 2004-01-19 | . |
| 2004-01-20 | 509.30 |
| 2004-01-21 | 500.67 |
| 2004-01-22 | 493.47 |
| 2004-01-23 | 491.21 |
| 2004-01-26 | 478.24 |
| 2004-01-27 | 478.17 |
| 2004-01-28 | 480.48 |
| 2004-01-29 | 457.35 |
| 2004-01-30 | 457.06 |
| 2004-02-02 | 463.16 |
| 2004-02-03 | 461.80 |
| 2004-02-04 | 446.10 |
| 2004-02-05 | 450.99 |
| 2004-02-06 | 469.89 |
| 2004-02-09 | 472.63 |
| 2004-02-10 | 465.74 |
| 2004-02-11 | 466.75 |
| 2004-02-12 | 473.24 |
| 2004-02-13 | 466.50 |
| 2004-02-16 | . |
| 2004-02-17 | 493.35 |
| 2004-02-18 | 491.18 |
| 2004-02-19 | 493.93 |
| 2004-02-20 | 470.01 |
| 2004-02-23 | 460.92 |
| 2004-02-24 | 451.72 |
| 2004-02-25 | 449.70 |
| 2004-02-26 | 446.54 |
| 2004-02-27 | 443.61 |
| 2004-03-01 | 442.12 |
| 2004-03-02 | 455.37 |
| 2004-03-03 | 445.61 |
| 2004-03-04 | 451.23 |
| 2004-03-05 | 457.36 |
| 2004-03-08 | 457.83 |
| 2004-03-09 | 439.01 |
| 2004-03-10 | 436.89 |
| 2004-03-11 | 420.29 |
| 2004-03-12 | 425.74 |
| 2004-03-15 | 408.91 |
| 2004-03-16 | 419.35 |
| 2004-03-17 | 427.16 |
| 2004-03-18 | 419.60 |
| 2004-03-19 | 411.69 |
| 2004-03-22 | 394.74 |
| 2004-03-23 | 399.15 |
| 2004-03-24 | 400.32 |
| 2004-03-25 | 423.01 |
| 2004-03-26 | 424.97 |
| 2004-03-29 | 436.44 |
| 2004-03-30 | 427.93 |
| 2004-03-31 | 433.27 |
| 2004-04-01 | 443.16 |
| 2004-04-02 | 450.12 |
| 2004-04-05 | 450.11 |
| 2004-04-06 | 442.66 |
| 2004-04-07 | 444.59 |
| 2004-04-08 | 445.53 |
| 2004-04-09 | . |
| 2004-04-12 | 444.28 |
| 2004-04-13 | 448.84 |
| 2004-04-14 | 435.98 |
| 2004-04-15 | 418.78 |
| 2004-04-16 | 417.54 |
| 2004-04-19 | 422.60 |
| 2004-04-20 | 422.26 |
| 2004-04-21 | 407.01 |
| 2004-04-22 | 402.07 |
| 2004-04-23 | 404.13 |
| 2004-04-26 | 404.79 |
| 2004-04-27 | 403.94 |
| 2004-04-28 | 391.69 |
| 2004-04-29 | 381.72 |
| 2004-04-30 | 383.95 |
| 2004-05-03 | 390.21 |
| 2004-05-04 | 388.54 |
| 2004-05-05 | 393.36 |
| 2004-05-06 | 374.42 |
| 2004-05-07 | 378.94 |
| 2004-05-10 | 361.10 |
| 2004-05-11 | 374.37 |
| 2004-05-12 | 364.37 |
| 2004-05-13 | 373.10 |
| 2004-05-14 | 367.81 |
| 2004-05-17 | 364.44 |
| 2004-05-18 | 369.90 |
| 2004-05-19 | 384.66 |
| 2004-05-20 | 375.02 |
| 2004-05-21 | 377.39 |
| 2004-05-24 | 380.52 |
| 2004-05-25 | 384.55 |
| 2004-05-26 | 392.73 |
| 2004-05-27 | 412.03 |
| 2004-05-28 | 410.67 |
| 2004-05-31 | . |
| 2004-06-01 | 405.68 |
| 2004-06-02 | 403.18 |
| 2004-06-03 | 395.95 |
| 2004-06-04 | 400.76 |
| 2004-06-07 | 410.57 |
| 2004-06-08 | 411.14 |
| 2004-06-09 | 399.34 |
| 2004-06-10 | 397.29 |
| 2004-06-11 | . |
| 2004-06-14 | 376.90 |
| 2004-06-15 | 383.03 |
| 2004-06-16 | 378.09 |
| 2004-06-17 | 370.13 |
| 2004-06-18 | 374.13 |
| 2004-06-21 | 377.82 |
| 2004-06-22 | 376.23 |
| 2004-06-23 | 380.11 |
| 2004-06-24 | 394.89 |
| 2004-06-25 | 396.46 |
| 2004-06-28 | 401.10 |
| 2004-06-29 | 398.94 |
| 2004-06-30 | 401.23 |
| 2004-07-01 | 400.72 |
| 2004-07-02 | 396.89 |
| 2004-07-05 | . |
| 2004-07-06 | 385.15 |
| 2004-07-07 | 384.16 |
| 2004-07-08 | 390.84 |
| 2004-07-09 | 392.58 |
| 2004-07-12 | 379.41 |
| 2004-07-13 | 382.30 |
| 2004-07-14 | 369.42 |
| 2004-07-15 | 351.79 |
| 2004-07-16 | 359.54 |
| 2004-07-19 | 354.77 |
| 2004-07-20 | 359.78 |
| 2004-07-21 | 364.56 |
| 2004-07-22 | 348.90 |
| 2004-07-23 | 343.70 |
| 2004-07-26 | 331.03 |
| 2004-07-27 | 331.05 |
| 2004-07-28 | 324.39 |
| 2004-07-29 | 336.60 |
| 2004-07-30 | 342.30 |
| 2004-08-02 | 335.41 |
| 2004-08-03 | 329.17 |
| 2004-08-04 | 322.09 |
| 2004-08-05 | 326.91 |
| 2004-08-06 | 322.45 |
| 2004-08-09 | 322.52 |
| 2004-08-10 | 328.20 |
| 2004-08-11 | 313.37 |
| 2004-08-12 | 304.20 |
| 2004-08-13 | 309.21 |
| 2004-08-16 | 314.84 |
| 2004-08-17 | 317.81 |
| 2004-08-18 | 318.82 |
| 2004-08-19 | 328.44 |
| 2004-08-20 | 320.65 |
| 2004-08-23 | 330.95 |
| 2004-08-24 | 324.40 |
| 2004-08-25 | 319.16 |
| 2004-08-26 | 323.55 |
| 2004-08-27 | 317.17 |
| 2004-08-30 | 315.92 |
| 2004-08-31 | 309.33 |
| 2004-09-01 | 318.61 |
| 2004-09-02 | 317.40 |
| 2004-09-03 | 303.98 |
| 2004-09-06 | . |
| 2004-09-07 | 308.98 |
| 2004-09-08 | 311.87 |
| 2004-09-09 | 306.83 |
| 2004-09-10 | 324.29 |
| 2004-09-13 | 336.27 |
| 2004-09-14 | 335.44 |
| 2004-09-15 | 324.46 |
| 2004-09-16 | 326.08 |
| 2004-09-17 | 327.37 |
| 2004-09-20 | 331.29 |
| 2004-09-21 | 340.29 |
| 2004-09-22 | 334.63 |
| 2004-09-23 | 328.72 |
| 2004-09-24 | 328.32 |
| 2004-09-27 | 321.56 |
| 2004-09-28 | 315.58 |
| 2004-09-29 | 308.85 |
| 2004-09-30 | 311.51 |
| 2004-10-01 | 320.50 |
| 2004-10-04 | 329.27 |
| 2004-10-05 | 328.98 |
| 2004-10-06 | 325.85 |
| 2004-10-07 | 328.37 |
| 2004-10-08 | 323.81 |
| 2004-10-11 | 315.84 |
| 2004-10-12 | 307.18 |
| 2004-10-13 | 317.53 |
| 2004-10-14 | 314.63 |
| 2004-10-15 | 320.72 |
| 2004-10-18 | 316.01 |
| 2004-10-19 | 322.14 |
| 2004-10-20 | 320.21 |
| 2004-10-21 | 330.85 |
| 2004-10-22 | 332.41 |
| 2004-10-25 | 333.79 |
| 2004-10-26 | 329.68 |
| 2004-10-27 | 333.63 |
| 2004-10-28 | 344.46 |
| 2004-10-29 | 341.61 |
| 2004-11-01 | 341.84 |
| 2004-11-02 | 343.15 |
| 2004-11-03 | 346.39 |
| 2004-11-04 | 345.98 |
| 2004-11-05 | 358.69 |
| 2004-11-08 | 367.23 |
| 2004-11-09 | 366.78 |
| 2004-11-10 | 364.01 |
| 2004-11-11 | 365.84 |
| 2004-11-12 | 372.16 |
| 2004-11-15 | 372.69 |
| 2004-11-16 | 371.07 |
| 2004-11-17 | 381.88 |
| 2004-11-18 | 379.54 |
| 2004-11-19 | 374.29 |
| 2004-11-22 | 368.41 |
| 2004-11-23 | 367.28 |
| 2004-11-24 | 366.12 |
| 2004-11-25 | . |
| 2004-11-26 | 371.18 |
| 2004-11-29 | 373.93 |
| 2004-11-30 | 368.26 |
| 2004-12-01 | 373.03 |
| 2004-12-02 | 381.88 |
| 2004-12-03 | 394.60 |
| 2004-12-06 | 395.01 |
| 2004-12-07 | 397.18 |
| 2004-12-08 | 383.15 |
| 2004-12-09 | 371.51 |
| 2004-12-10 | 374.33 |
| 2004-12-13 | 377.04 |
| 2004-12-14 | 379.47 |
| 2004-12-15 | 383.93 |
| 2004-12-16 | 380.41 |
| 2004-12-17 | 371.10 |
| 2004-12-20 | 370.67 |
| 2004-12-21 | 371.38 |
| 2004-12-22 | 376.44 |
| 2004-12-23 | 378.75 |
| 2004-12-24 | . |
| 2004-12-27 | 379.39 |
| 2004-12-28 | 378.81 |
| 2004-12-29 | 380.35 |
| 2004-12-30 | 383.47 |
| 2004-12-31 | 384.56 |
| 2005-01-03 | 382.70 |
| 2005-01-04 | 372.81 |
| 2005-01-05 | 363.50 |
| 2005-01-06 | 360.43 |
| 2005-01-07 | 356.14 |
| 2005-01-10 | 362.04 |
| 2005-01-11 | 358.23 |
| 2005-01-12 | 367.20 |
| 2005-01-13 | 369.18 |
| 2005-01-14 | 371.39 |
| 2005-01-17 | . |
| 2005-01-18 | 370.70 |
| 2005-01-19 | 366.59 |
| 2005-01-20 | 360.68 |
| 2005-01-21 | 364.12 |
| 2005-01-24 | 362.35 |
| 2005-01-25 | 365.26 |
| 2005-01-26 | 366.93 |
| 2005-01-27 | 383.02 |
#2005-01-28| 382.75
#2005-01-31| 392.64
#2005-02-01| 395.58
#2005-02-02| 399.03
#2005-02-03| 387.95
#2005-02-04| 398.57
#2005-02-07| 404.03
#2005-02-08| 402.34
#2005-02-09| 399.67
#2005-02-10| 400.54
#2005-02-11| 410.35
#2005-02-14| 425.59
#2005-02-15| 429.02
#2005-02-16| 421.19
#2005-02-17| 426.01
#2005-02-18| 425.91
#2005-02-21| .
#2005-02-22| 433.37
#2005-02-23| 435.89
#2005-02-24| 433.44
#2005-02-25| 444.81
#2005-02-28| 444.06
#2005-03-01| 444.74
#2005-03-02| 441.62
#2005-03-03| 433.60
#2005-03-04| 432.09
#2005-03-07| 428.93
#2005-03-08| 422.69
#2005-03-09| 422.88
#2005-03-10| 420.77
#2005-03-11| 421.64
#2005-03-14| 417.83
#2005-03-15| 414.73
#2005-03-16| 410.79
#2005-03-17| 411.82
#2005-03-18| 405.71
#2005-03-21| 399.53
#2005-03-22| 411.67
#2005-03-23| 410.68
#2005-03-24| 407.49
#2005-03-25| .
#2005-03-28| 404.63
#2005-03-29| 401.58
#2005-03-30| 400.20
#2005-03-31| 406.69
#2005-04-01| 398.62
#2005-04-04| 389.97
#2005-04-05| 388.25
#2005-04-06| 390.83
#2005-04-07| 392.38
#2005-04-08| 398.54
#2005-04-11| 397.13
#2005-04-12| 388.96
#2005-04-13| 374.63
#2005-04-14| 370.59
#2005-04-15| 365.57
#2005-04-18| 362.50
#2005-04-19| 366.10
#2005-04-20| 373.92
#2005-04-21| 377.52
#2005-04-22| 381.50
#2005-04-25| 378.09
#2005-04-26| 370.30
#2005-04-27| 362.73
#2005-04-28| 352.58
#2005-04-29| 349.76
#2005-05-02| 350.31
#2005-05-03| 356.98
#2005-05-04| 361.18
#2005-05-05| 369.19
#2005-05-06| 365.19
#2005-05-09| 365.26
#2005-05-10| 364.82
#2005-05-11| 361.55
#2005-05-12| 364.22
#2005-05-13| 378.51
#2005-05-16| 376.00
#2005-05-17| 377.41
#2005-05-18| 382.72
#2005-05-19| 378.22
#2005-05-20| 376.54
#2005-05-23| 384.26
#2005-05-24| 381.32
#2005-05-25| 383.45
#2005-05-26| 391.08
#2005-05-27| 392.17
#2005-05-30| .
#2005-05-31| 384.40
#2005-06-01| 389.73
#2005-06-02| 396.48
#2005-06-03| 395.08
#2005-06-06| 384.69
#2005-06-07| 387.47
#2005-06-08| 390.78
#2005-06-09| 385.62
#2005-06-10| 388.30
#2005-06-13| 387.20
#2005-06-14| 390.67
#2005-06-15| 383.57
#2005-06-16| 388.95
#2005-06-17| 396.60
#2005-06-20| 393.45
#2005-06-21| 395.19
#2005-06-22| 401.02
#2005-06-23| 401.00
#2005-06-24| 389.80
#2005-06-27| 387.17
#2005-06-28| 383.33
#2005-06-29| 385.39
#2005-06-30| 380.58
#2005-07-01| 378.63
#2005-07-04| .
#2005-07-05| 377.61
#2005-07-06| 382.31
#2005-07-07| 377.04
#2005-07-08| 381.95
#2005-07-11| 400.62
#2005-07-12| 400.57
#2005-07-13| 404.63
#2005-07-14| 411.24
#2005-07-15| 404.96
#2005-07-18| 401.60
#2005-07-19| 406.52
#2005-07-20| 419.75
#2005-07-21| 423.78
#2005-07-22| 422.52
#2005-07-25| 420.65
#2005-07-26| 417.86
#2005-07-27| 411.43
#2005-07-28| 409.78
#2005-07-29| 411.22
#2005-08-01| 412.66
#2005-08-02| 416.51
#2005-08-03| 415.70
#2005-08-04| 415.79
#2005-08-05| 407.30
#2005-08-08| 408.37
#2005-08-09| 410.24
#2005-08-10| 416.47
#2005-08-11| 410.86
#2005-08-12| 410.61
#2005-08-15| 409.20
#2005-08-16| 403.68
#2005-08-17| 411.17
#2005-08-18| 404.97
#2005-08-19| 406.35
#2005-08-22| 410.13
#2005-08-23| 407.70
#2005-08-24| 404.68
#2005-08-25| 400.53
#2005-08-26| 396.65
#2005-08-29| 399.17
#2005-08-30| 395.64
#2005-08-31| 399.52
#2005-09-01| 397.33
#2005-09-02| 399.65
#2005-09-05| .
#2005-09-06| 406.56
#2005-09-07| 409.08
#2005-09-08| 412.08
#2005-09-09| 415.66
#2005-09-12| 415.01
#2005-09-13| 416.68
#2005-09-14| 413.61
#2005-09-15| 405.38
#2005-09-16| 409.43
#2005-09-19| 408.23
#2005-09-20| 404.63
#2005-09-21| 395.51
#2005-09-22| 386.52
#2005-09-23| 386.93
#2005-09-26| 390.85
#2005-09-27| 386.81
#2005-09-28| 391.20
#2005-09-29| 388.52
#2005-09-30| 396.47
#2005-10-03| 401.29
#2005-10-04| 409.16
#2005-10-05| 405.43
#2005-10-06| 405.33
#2005-10-07| 400.13
#2005-10-10| 395.63
#2005-10-11| 391.23
#2005-10-12| 393.99
#2005-10-13| 388.87
#2005-10-14| 403.41
#2005-10-17| 402.38
#2005-10-18| 394.73
#2005-10-19| 390.14
#2005-10-20| 395.28
#2005-10-21| 402.41
#2005-10-24| 404.91
#2005-10-25| 409.28
#2005-10-26| 408.27
#2005-10-27| 389.51
#2005-10-28| 383.20
#2005-10-31| 390.09
#2005-11-01| 387.76
#2005-11-02| 395.22
#2005-11-03| 411.32
#2005-11-04| 402.13
#2005-11-07| 402.32
#2005-11-08| 399.93
#2005-11-09| 404.11
#2005-11-10| 405.11
#2005-11-11| 407.94
#2005-11-14| 405.00
#2005-11-15| 405.96
#2005-11-16| 400.73
#2005-11-17| 404.49
#2005-11-18| 413.73
#2005-11-21| 419.24
#2005-11-22| 423.71
#2005-11-23| 433.80
#2005-11-24| .
#2005-11-25| 433.63
#2005-11-28| 431.67
#2005-11-29| 427.97
#2005-11-30| 424.01
#2005-12-01| 433.37
#2005-12-02| 434.34
#2005-12-05| 429.87
#2005-12-06| 439.91
#2005-12-07| 437.07
#2005-12-08| 441.16
#2005-12-09| 437.19
#2005-12-12| 436.31
#2005-12-13| 438.01
#2005-12-14| 440.26
#2005-12-15| 431.72
#2005-12-16| 433.48
#2005-12-19| 435.06
#2005-12-20| 428.60
#2005-12-21| 432.75
#2005-12-22| 431.86
#2005-12-23| 437.03
#2005-12-26| .
#2005-12-27| 442.34
#2005-12-28| 439.23
#2005-12-29| 439.21
#2005-12-30| 434.72
#2006-01-02| .
#2006-01-03| 443.19
#2006-01-04| 453.79
#2006-01-05| 459.93
#2006-01-06| 475.98
#2006-01-09| 480.19
#2006-01-10| 473.00
#2006-01-11| 463.83
#2006-01-12| 458.06
#2006-01-13| 455.18
#2006-01-16| .
#2006-01-17| 438.66
#2006-01-18| 462.30
#2006-01-19| 461.88
#2006-01-20| 453.78
#2006-01-23| 461.64
#2006-01-24| 466.62
#2006-01-25| 480.46
#2006-01-26| 490.76
#2006-01-27| 497.63
#2006-01-30| 489.74
#2006-01-31| 482.66
#2006-02-01| 484.12
#2006-02-02| 482.48
#2006-02-03| 478.65
#2006-02-06| 480.29
#2006-02-07| 482.04
#2006-02-08| 484.62
#2006-02-09| 492.02
#2006-02-10| 476.82
#2006-02-13| 479.14
#2006-02-14| 475.18
#2006-02-15| 476.93
#2006-02-16| 475.66
#2006-02-17| 472.66
#2006-02-20| .
#2006-02-21| 468.43
#2006-02-22| 453.15
#2006-02-23| 457.37
#2006-02-24| 452.41
#2006-02-27| 455.04
#2006-02-28| 452.60
#2006-03-01| 462.40
#2006-03-02| 466.03
#2006-03-03| 465.49
#2006-03-06| 464.20
#2006-03-07| 448.22
#2006-03-08| 443.44
#2006-03-09| 449.69
#2006-03-10| 444.90
#2006-03-13| 449.56
#2006-03-14| 455.26
#2006-03-15| 461.61
#2006-03-16| 460.73
#2006-03-17| 452.88
#2006-03-20| 450.45
#2006-03-21| 449.53
#2006-03-22| 443.21
#2006-03-23| 444.50
#2006-03-24| 445.32
#2006-03-27| 447.10
#2006-03-28| 446.03
#2006-03-29| 444.12
#2006-03-30| 453.06
#2006-03-31| 460.21
#2006-04-03| 461.00
#2006-04-04| 463.52
#2006-04-05| 467.71
#2006-04-06| 479.21
#2006-04-07| 469.44
#2006-04-10| 471.50
#2006-04-11| 460.16
#2006-04-12| 454.09
#2006-04-13| 459.76
#2006-04-14| .
#2006-04-17| 467.06
#2006-04-18| 470.72
#2006-04-19| 486.66
#2006-04-20| 486.88
#2006-04-21| 491.67
#2006-04-24| 489.57
#2006-04-25| 495.94
#2006-04-26| 494.43
#2006-04-27| 488.45
#2006-04-28| 491.68
#2006-05-01| 492.53
#2006-05-02| 498.19
#2006-05-03| 492.44
#2006-05-04| 504.17
#2006-05-05| 516.36
#2006-05-08| 519.26
#2006-05-09| 512.34
#2006-05-10| 506.03
#2006-05-11| 494.48
#2006-05-12| 479.92
#2006-05-15| 469.56
#2006-05-16| 464.92
#2006-05-17| 453.65
#2006-05-18| 449.08
#2006-05-19| 448.04
#2006-05-22| 436.08
#2006-05-23| 463.35
#2006-05-24| 461.97
#2006-05-25| 464.83
#2006-05-26| 463.89
#2006-05-29| .
#2006-05-30| 465.85
#2006-05-31| 468.71
#2006-06-01| 472.12
#2006-06-02| 478.34
#2006-06-05| 475.48
#2006-06-06| 456.07
#2006-06-07| 463.49
#2006-06-08| 444.67
#2006-06-09| 448.06
#2006-06-12| 444.97
#2006-06-13| 437.48
#2006-06-14| 442.21
#2006-06-15| 454.53
#2006-06-16| 446.30
#2006-06-19| 446.55
#2006-06-20| 441.12
#2006-06-21| 450.73
#2006-06-22| 449.67
#2006-06-23| 448.50
#2006-06-26| 448.20
#2006-06-27| 439.96
#2006-06-28| 436.22
#2006-06-29| 440.10
#2006-06-30| 458.92
#2006-07-03| 463.52
#2006-07-04| .
#2006-07-05| 454.71
#2006-07-06| 459.47
#2006-07-07| 453.15
#2006-07-10| 448.66
#2006-07-11| 441.87
#2006-07-12| 440.69
#2006-07-13| 432.55
#2006-07-14| 420.21
#2006-07-17| 414.79
#2006-07-18| 414.86
#2006-07-19| 439.58
#2006-07-20| 435.45
#2006-07-21| 419.54
#2006-07-24| 425.49
#2006-07-25| 429.43
#2006-07-26| 426.85
#2006-07-27| 435.55
#2006-07-28| 440.09
#2006-07-31| 443.68
#2006-08-01| 437.87
#2006-08-02| 446.45
#2006-08-03| 441.89
#2006-08-04| 445.85
#2006-08-07| 439.50
#2006-08-08| 439.73
#2006-08-09| 448.44
#2006-08-10| 441.21
#2006-08-11| 440.35
#2006-08-14| 446.68
#2006-08-15| 457.17
#2006-08-16| 469.27
#2006-08-17| 481.25
#2006-08-18| 475.97
#2006-08-21| 476.73
#2006-08-22| 474.52
#2006-08-23| 468.62
#2006-08-24| 466.47
#2006-08-25| 466.81
#2006-08-28| 470.73
#2006-08-29| 476.90
#2006-08-30| 483.63
#2006-08-31| 481.76
#2006-09-01| 480.05
#2006-09-04| .
#2006-09-05| 481.60
#2006-09-06| 487.83
#2006-09-07| 484.92
#2006-09-08| 487.07
#2006-09-11| 485.15
#2006-09-12| 494.98
#2006-09-13| 500.05
#2006-09-14| 498.57
#2006-09-15| 494.89
#2006-09-18| 495.15
#2006-09-19| 489.49
#2006-09-20| 492.43
#2006-09-21| 494.07
#2006-09-22| 487.16
#2006-09-25| 490.21
#2006-09-26| 499.65
#2006-09-27| 503.61
#2006-09-28| 506.88
#2006-09-29| 508.11
#2006-10-02| 505.99
#2006-10-03| 504.25
#2006-10-04| 506.71
#2006-10-05| 509.45
#2006-10-06| 505.10
#2006-10-09| 506.50
#2006-10-10| 504.65
#2006-10-11| 508.14
#2006-10-12| 514.29
#2006-10-13| 514.84
#2006-10-16| 516.89
#2006-10-17| 508.88
#2006-10-18| 484.61
#2006-10-19| 492.67
#2006-10-20| 491.20
#2006-10-23| 493.95
#2006-10-24| 490.88
#2006-10-25| 491.12
#2006-10-26| 501.33
#2006-10-27| 510.18
#2006-10-30| 507.13
#2006-10-31| 502.66
#2006-11-01| 501.83
#2006-11-02| 505.29
#2006-11-03| 501.30
#2006-11-06| 510.53
#2006-11-07| 520.04
#2006-11-08| 513.63
#2006-11-09| 516.92
#2006-11-10| 516.41
#2006-11-13| 518.55
#2006-11-14| 529.31
#2006-11-15| 542.29
#2006-11-16| 538.04
#2006-11-17| 545.13
#2006-11-20| 551.06
#2006-11-21| 556.17
#2006-11-22| 563.74
#2006-11-23| .
#2006-11-24| 562.19
#2006-11-27| 548.93
#2006-11-28| 543.08
#2006-11-29| 548.46
#2006-11-30| 550.81
#2006-12-01| 549.71
#2006-12-04| 552.59
#2006-12-05| 554.30
#2006-12-06| 556.84
#2006-12-07| 557.88
#2006-12-08| 554.05
#2006-12-11| 552.33
#2006-12-12| 547.42
#2006-12-13| 549.10
#2006-12-14| 545.17
#2006-12-15| 547.54
#2006-12-18| 545.03
#2006-12-19| 538.92
#2006-12-20| 540.29
#2006-12-21| 531.69
#2006-12-22| 526.84
#2006-12-25| .
#2006-12-26| 526.02
#2006-12-27| 537.27
#2006-12-28| 539.95
#2006-12-29| 544.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 546.46
#2007-01-04| 541.10
#2007-01-05| 541.74
#2007-01-08| 552.67
#2007-01-09| 547.18
#2007-01-10| 539.57
#2007-01-11| 543.55
#2007-01-12| 542.69
#2007-01-15| .
#2007-01-16| 540.44
#2007-01-17| 572.30
#2007-01-18| 558.74
#2007-01-19| 550.51
#2007-01-22| 544.42
#2007-01-23| 546.79
#2007-01-24| 551.33
#2007-01-25| 551.11
#2007-01-26| 548.44
#2007-01-29| 544.26
#2007-01-30| 549.39
#2007-01-31| 550.40
#2007-02-01| 551.79
#2007-02-02| 551.43
#2007-02-05| 549.54
#2007-02-06| 548.72
#2007-02-07| 559.42
#2007-02-08| 558.13
#2007-02-09| 557.68
#2007-02-12| 543.60
#2007-02-13| 543.68
#2007-02-14| 568.55
#2007-02-15| 566.33
#2007-02-16| 570.82
#2007-02-19| .
#2007-02-20| 567.95
#2007-02-21| 562.63
#2007-02-22| 561.89
#2007-02-23| 567.54
#2007-02-26| 560.89
#2007-02-27| 549.79
#2007-02-28| 545.52
#2007-03-01| 528.84
#2007-03-02| 524.77
#2007-03-05| 515.96
#2007-03-06| 513.79
#2007-03-07| 514.33
#2007-03-08| 521.67
#2007-03-09| 516.34
#2007-03-12| 523.88
#2007-03-13| 514.90
#2007-03-14| 506.36
#2007-03-15| 518.06
#2007-03-16| 526.58
#2007-03-19| 527.39
#2007-03-20| 532.26
#2007-03-21| 534.89
#2007-03-22| 543.20
#2007-03-23| 546.68
#2007-03-26| 545.07
#2007-03-27| 540.89
#2007-03-28| 537.76
#2007-03-29| 543.99
#2007-03-30| 543.06
#2007-04-02| 547.23
#2007-04-03| 550.55
#2007-04-04| 551.36
#2007-04-05| 562.43
#2007-04-06| .
#2007-04-09| 559.50
#2007-04-10| 559.46
#2007-04-11| 554.88
#2007-04-12| 561.89
#2007-04-13| 562.70
#2007-04-16| 567.70
#2007-04-17| 569.57
#2007-04-18| 592.70
#2007-04-19| 588.99
#2007-04-20| 597.93
#2007-04-23| 591.90
#2007-04-24| 597.88
#2007-04-25| 599.06
#2007-04-26| 596.60
#2007-04-27| 595.56
#2007-04-30| 594.25
#2007-05-01| 592.03
#2007-05-02| 590.82
#2007-05-03| 593.22
#2007-05-04| 597.30
#2007-05-07| 596.97
#2007-05-08| 583.12
#2007-05-09| 578.90
#2007-05-10| 572.79
#2007-05-11| 575.14
#2007-05-14| 575.12
#2007-05-15| 573.10
#2007-05-16| 563.72
#2007-05-17| 565.25
#2007-05-18| 564.78
#2007-05-21| 566.34
#2007-05-22| 565.30
#2007-05-23| 563.45
#2007-05-24| 557.95
#2007-05-25| 558.51
#2007-05-28| .
#2007-05-29| 559.13
#2007-05-30| 557.03
#2007-05-31| 579.27
#2007-06-01| 583.20
#2007-06-04| 581.16
#2007-06-05| 572.58
#2007-06-06| 565.28
#2007-06-07| 570.69
#2007-06-08| 569.73
#2007-06-11| 573.18
#2007-06-12| 566.68
#2007-06-13| 570.98
#2007-06-14| 577.32
#2007-06-15| 596.08
#2007-06-18| 604.22
#2007-06-19| 601.60
#2007-06-20| 607.29
#2007-06-21| 606.56
#2007-06-22| 617.77
#2007-06-25| 615.39
#2007-06-26| 604.57
#2007-06-27| 602.47
#2007-06-28| 612.15
#2007-06-29| 612.60
#2007-07-02| 627.70
#2007-07-03| 630.69
#2007-07-04| .
#2007-07-05| 626.09
#2007-07-06| 630.05
#2007-07-09| 633.92
#2007-07-10| 635.40
#2007-07-11| 629.91
#2007-07-12| 637.08
#2007-07-13| 646.94
#2007-07-16| 649.05
#2007-07-17| 654.82
#2007-07-18| 649.34
#2007-07-19| 671.04
#2007-07-20| 671.86
#2007-07-23| 681.69
#2007-07-24| 682.31
#2007-07-25| 680.30
#2007-07-26| 676.59
#2007-07-27| 661.09
#2007-07-30| 664.46
#2007-07-31| 676.16
#2007-08-01| 667.09
#2007-08-02| 664.36
#2007-08-03| 664.39
#2007-08-06| 657.94
#2007-08-07| 657.25
#2007-08-08| 662.32
#2007-08-09| 648.14
#2007-08-10| 625.18
#2007-08-13| 640.78
#2007-08-14| 642.13
#2007-08-15| 621.70
#2007-08-16| 596.18
#2007-08-17| 602.15
#2007-08-20| 616.56
#2007-08-21| 624.42
#2007-08-22| 629.87
#2007-08-23| 636.84
#2007-08-24| 639.39
#2007-08-27| 645.79
#2007-08-28| 638.81
#2007-08-29| 643.77
#2007-08-30| 660.82
#2007-08-31| 666.46
#2007-09-03| .
#2007-09-04| 681.85
#2007-09-05| 681.53
#2007-09-06| 700.38
#2007-09-07| 683.43
#2007-09-10| 679.87
#2007-09-11| 695.71
#2007-09-12| 698.92
#2007-09-13| 685.64
#2007-09-14| 684.64
#2007-09-17| 672.85
#2007-09-18| 685.74
#2007-09-19| 703.17
#2007-09-20| 705.91
#2007-09-21| 725.66
#2007-09-24| 732.51
#2007-09-25| 736.14
#2007-09-26| 745.57
#2007-09-27| 732.83
#2007-09-28| 741.45
#2007-10-01| 744.66
#2007-10-02| 740.56
#2007-10-03| 723.66
#2007-10-04| 707.74
#2007-10-05| 713.51
#2007-10-08| 707.56
#2007-10-09| 703.49
#2007-10-10| 704.40
#2007-10-11| 704.49
#2007-10-12| 700.13
#2007-10-15| 709.35
#2007-10-16| 709.67
#2007-10-17| 755.41
#2007-10-18| 765.53
#2007-10-19| 753.27
#2007-10-22| 752.21
#2007-10-23| 770.76
#2007-10-24| 779.04
#2007-10-25| 792.22
#2007-10-26| 780.49
#2007-10-29| 794.52
#2007-10-30| 793.69
#2007-10-31| 761.12
#2007-11-01| 753.10
#2007-11-02| 754.78
#2007-11-05| 752.84
#2007-11-06| 756.21
#2007-11-07| 759.80
#2007-11-08| 750.15
#2007-11-09| 740.41
#2007-11-12| 740.96
#2007-11-13| 725.96
#2007-11-14| 740.70
#2007-11-15| 730.71
#2007-11-16| 730.64
#2007-11-19| 726.58
#2007-11-20| 740.80
#2007-11-21| 730.84
#2007-11-22| .
#2007-11-23| 736.15
#2007-11-26| 749.34
#2007-11-27| 744.92
#2007-11-28| 761.50
#2007-11-29| 754.36
#2007-11-30| 771.23
#2007-12-03| 755.11
#2007-12-04| 739.64
#2007-12-05| 759.99
#2007-12-06| 757.85
#2007-12-07| 761.13
#2007-12-10| 769.99
#2007-12-11| 766.47
#2007-12-12| 738.76
#2007-12-13| 731.83
#2007-12-14| 733.70
#2007-12-17| 714.86
#2007-12-18| 699.22
#2007-12-19| 693.88
#2007-12-20| 690.74
#2007-12-21| 695.33
#2007-12-24| 695.22
#2007-12-25| .
#2007-12-26| 700.00
#2007-12-27| 688.77
#2007-12-28| 693.44
#2007-12-31| 693.62
#2008-01-01| .
#2008-01-02| 683.42
#2008-01-03| 661.24
#2008-01-04| 643.06
#2008-01-07| 614.54
#2008-01-08| 626.01
#2008-01-09| 606.96
#2008-01-10| 589.68
#2008-01-11| 585.10
#2008-01-14| 605.65
#2008-01-15| 587.19
#2008-01-16| 546.23
#2008-01-17| 559.03
#2008-01-18| 547.83
#2008-01-21| .
#2008-01-22| 535.67
#2008-01-23| 526.66
#2008-01-24| 583.42
#2008-01-25| 585.46
#2008-01-28| 574.60
#2008-01-29| 577.09
#2008-01-30| 561.11
#2008-01-31| 563.53
#2008-02-01| 576.85
#2008-02-04| 584.72
#2008-02-05| 551.84
#2008-02-06| 551.10
#2008-02-07| 531.06
#2008-02-08| 535.27
#2008-02-11| 536.96
#2008-02-12| 543.67
#2008-02-13| 560.02
#2008-02-14| 558.81
#2008-02-15| 543.51
#2008-02-18| .
#2008-02-19| 554.29
#2008-02-20| 541.12
#2008-02-21| 541.32
#2008-02-22| 536.63
#2008-02-25| 536.48
#2008-02-26| 544.26
#2008-02-27| 553.94
#2008-02-28| 542.62
#2008-02-29| 529.15
#2008-03-03| 521.85
#2008-03-04| 506.19
#2008-03-05| 521.55
#2008-03-06| 518.30
#2008-03-07| 513.47
#2008-03-10| 513.19
#2008-03-11| 511.53
#2008-03-12| 517.95
#2008-03-13| 505.84
#2008-03-14| 494.51
#2008-03-17| 474.40
#2008-03-18| 491.75
#2008-03-19| 486.37
#2008-03-20| 478.72
#2008-03-21| .
#2008-03-24| 478.04
#2008-03-25| 502.13
#2008-03-26| 506.64
#2008-03-27| 511.12
#2008-03-28| 511.71
#2008-03-31| 520.28
#2008-04-01| 534.33
#2008-04-02| 549.40
#2008-04-03| 537.21
#2008-04-04| 546.26
#2008-04-07| 554.01
#2008-04-08| 519.29
#2008-04-09| 514.99
#2008-04-10| 521.59
#2008-04-11| 508.19
#2008-04-14| 505.72
#2008-04-15| 501.63
#2008-04-16| 551.74
#2008-04-17| 558.70
#2008-04-18| 565.54
#2008-04-21| 562.46
#2008-04-22| 568.93
#2008-04-23| 594.41
#2008-04-24| 588.60
#2008-04-25| 587.90
#2008-04-28| 586.95
#2008-04-29| 576.56
#2008-04-30| 577.86
#2008-05-01| 573.46
#2008-05-02| 594.28
#2008-05-05| 585.48
#2008-05-06| 596.71
#2008-05-07| 613.55
#2008-05-08| 607.28
#2008-05-09| 598.80
#2008-05-12| 599.51
#2008-05-13| 600.14
#2008-05-14| 609.07
#2008-05-15| 612.51
#2008-05-16| 608.65
#2008-05-19| 618.67
#2008-05-20| 608.18
#2008-05-21| 609.77
#2008-05-22| 610.33
#2008-05-23| 586.46
#2008-05-26| .
#2008-05-27| 594.63
#2008-05-28| 597.08
#2008-05-29| 598.76
#2008-05-30| 605.48
#2008-06-02| 593.60
#2008-06-03| 601.37
#2008-06-04| 598.84
#2008-06-05| 592.04
#2008-06-06| 583.18
#2008-06-09| 575.42
#2008-06-10| 552.58
#2008-06-11| 549.12
#2008-06-12| 559.78
#2008-06-13| 559.15
#2008-06-16| 570.82
#2008-06-17| 579.98
#2008-06-18| 560.96
#2008-06-19| 530.27
#2008-06-20| 527.64
#2008-06-23| 513.64
#2008-06-24| 522.90
#2008-06-25| 518.66
#2008-06-26| 513.01
#2008-06-27| 507.02
#2008-06-30| 511.15
#2008-07-01| 498.51
#2008-07-02| 488.89
#2008-07-03| 485.95
#2008-07-04| .
#2008-07-07| 490.11
#2008-07-08| 465.95
#2008-07-09| 472.50
#2008-07-10| 462.21
#2008-07-11| 458.78
#2008-07-14| 464.47
#2008-07-15| 472.56
#2008-07-16| 464.04
#2008-07-17| 467.47
#2008-07-18| 482.09
#2008-07-21| 492.28
#2008-07-22| 487.34
#2008-07-23| 482.21
#2008-07-24| 465.76
#2008-07-25| 472.90
#2008-07-28| 466.57
#2008-07-29| 466.95
#2008-07-30| 474.76
#2008-07-31| 469.92
#2008-08-01| 458.15
#2008-08-04| 462.38
#2008-08-05| 477.31
#2008-08-06| 486.79
#2008-08-07| 487.64
#2008-08-08| 479.99
#2008-08-11| 490.53
#2008-08-12| 495.93
#2008-08-13| 495.99
#2008-08-14| 490.27
#2008-08-15| 492.10
#2008-08-18| 487.14
#2008-08-19| 468.88
#2008-08-20| 466.84
#2008-08-21| 472.55
#2008-08-22| 473.12
#2008-08-25| 470.85
#2008-08-26| 474.32
#2008-08-27| 474.24
#2008-08-28| 487.83
#2008-08-29| 477.36
#2008-09-01| .
#2008-09-02| 490.20
#2008-09-03| 471.18
#2008-09-04| 453.53
#2008-09-05| 433.23
#2008-09-08| 439.11
#2008-09-09| 430.53
#2008-09-10| 421.77
#2008-09-11| 414.66
#2008-09-12| 408.72
#2008-09-15| 406.48
#2008-09-16| 406.35
#2008-09-17| 382.47
#2008-09-18| 391.21
#2008-09-19| 428.40
#2008-09-22| 408.73
#2008-09-23| 398.27
#2008-09-24| 383.75
#2008-09-25| 385.47
#2008-09-26| 379.60
#2008-09-29| 345.32
#2008-09-30| 351.86
#2008-10-01| 352.74
#2008-10-02| 344.96
#2008-10-03| 349.23
#2008-10-06| 313.65
#2008-10-07| 313.17
#2008-10-08| 298.27
#2008-10-09| 296.73
#2008-10-10| 278.91
#2008-10-13| 296.17
#2008-10-14| 292.65
#2008-10-15| 292.53
#2008-10-16| 279.63
#2008-10-17| 290.86
#2008-10-20| 307.19
#2008-10-21| 307.74
#2008-10-22| 285.32
#2008-10-23| 286.33
#2008-10-24| 287.92
#2008-10-27| 284.30
#2008-10-28| 277.89
#2008-10-29| 302.76
#2008-10-30| 303.42
#2008-10-31| 311.23
#2008-11-03| 316.98
#2008-11-04| 345.19
#2008-11-05| 334.26
#2008-11-06| 297.59
#2008-11-07| 302.54
#2008-11-10| 308.96
#2008-11-11| 285.33
#2008-11-12| 271.00
#2008-11-13| 266.98
#2008-11-14| 266.31
#2008-11-17| 258.64
#2008-11-18| 260.66
#2008-11-19| 247.26
#2008-11-20| 238.54
#2008-11-21| 236.46
#2008-11-24| 261.55
#2008-11-25| 263.02
#2008-11-26| 266.16
#2008-11-27| .
#2008-11-28| 265.71
#2008-12-01| 245.72
#2008-12-02| 248.27
#2008-12-03| 249.89
#2008-12-04| 249.17
#2008-12-05| 238.72
#2008-12-08| 250.05
#2008-12-09| 259.37
#2008-12-10| 280.03
#2008-12-11| 286.76
#2008-12-12| 281.01
#2008-12-15| 293.04
#2008-12-16| 292.91
#2008-12-17| 300.88
#2008-12-18| 308.10
#2008-12-19| 304.98
#2008-12-22| 297.45
#2008-12-23| 304.56
#2008-12-24| 301.23
#2008-12-25| .
#2008-12-26| 302.68
#2008-12-29| 300.86
#2008-12-30| 310.90
#2008-12-31| 309.26
#2009-01-01| .
#2009-01-02| 313.73
#2009-01-05| 319.80
#2009-01-06| 321.44
#2009-01-07| 314.68
#2009-01-08| 311.13
#2009-01-09| 301.57
#2009-01-12| 289.46
#2009-01-13| 290.50
#2009-01-14| 276.08
#2009-01-15| 281.98
#2009-01-16| 286.52
#2009-01-19| .
#2009-01-20| 281.44
#2009-01-21| 278.77
#2009-01-22| 272.16
#2009-01-23| 271.91
#2009-01-26| 284.42
#2009-01-27| 291.10
#2009-01-28| 308.93
#2009-01-29| 292.24
#2009-01-30| 287.13
#2009-02-02| 286.80
#2009-02-03| 293.18
#2009-02-04| 298.99
#2009-02-05| 296.97
#2009-02-06| 313.36
#2009-02-09| 320.09
#2009-02-10| 305.82
#2009-02-11| 301.42
#2009-02-12| 295.02
#2009-02-13| 308.42
#2009-02-16| .
#2009-02-17| 285.90
#2009-02-18| 281.49
#2009-02-19| 276.06
#2009-02-20| 264.15
#2009-02-23| 259.94
#2009-02-24| 260.23
#2009-02-25| 262.62
#2009-02-26| 272.23
#2009-02-27| 264.07
#2009-03-02| 251.21
#2009-03-03| 243.59
#2009-03-04| 260.84
#2009-03-05| 253.06
#2009-03-06| 249.07
#2009-03-09| 250.80
#2009-03-10| 272.86
#2009-03-11| 283.61
#2009-03-12| 278.47
#2009-03-13| 280.40
#2009-03-16| 292.03
#2009-03-17| 288.42
#2009-03-18| 295.75
#2009-03-19| 310.71
#2009-03-20| 298.63
#2009-03-23| 304.37
#2009-03-24| 300.91
#2009-03-25| 309.57
#2009-03-26| 312.45
#2009-03-27| 300.16
#2009-03-30| 297.15
#2009-03-31| 308.76
#2009-04-01| 310.42
#2009-04-02| 324.97
#2009-04-03| 323.76
#2009-04-06| 336.30
#2009-04-07| 322.79
#2009-04-08| 321.78
#2009-04-09| 334.89
#2009-04-10| .
#2009-04-13| 337.73
#2009-04-14| 339.74
#2009-04-15| 341.24
#2009-04-16| 342.32
#2009-04-17| 355.43
#2009-04-20| 336.91
#2009-04-21| 340.93
#2009-04-22| 344.97
#2009-04-23| 349.26
#2009-04-24| 351.84
#2009-04-27| 345.08
#2009-04-28| 337.19
#2009-04-29| 348.96
#2009-04-30| 362.12
#2009-05-01| 362.18
#2009-05-04| 379.61
#2009-05-05| 378.58
#2009-05-06| 369.55
#2009-05-07| 354.26
#2009-05-08| 349.45
#2009-05-11| 345.36
#2009-05-12| 342.03
#2009-05-13| 332.00
#2009-05-14| 339.89
#2009-05-15| 348.72
#2009-05-18| 352.80
#2009-05-19| 363.19
#2009-05-20| 372.40
#2009-05-21| 357.83
#2009-05-22| 359.28
#2009-05-25| .
#2009-05-26| 365.92
#2009-05-27| 367.33
#2009-05-28| 357.88
#2009-05-29| 370.71
#2009-06-01| 386.35
#2009-06-02| 396.40
#2009-06-03| 382.19
#2009-06-04| 380.48
#2009-06-05| 376.17
#2009-06-08| 367.34
#2009-06-09| 378.12
#2009-06-10| 386.79
#2009-06-11| 389.83
#2009-06-12| 389.48
#2009-06-15| 378.37
#2009-06-16| 382.92
#2009-06-17| 374.07
#2009-06-18| 373.89
#2009-06-19| 380.10
#2009-06-22| 372.07
#2009-06-23| 367.61
#2009-06-24| 385.03
#2009-06-25| 385.79
#2009-06-26| 395.51
#2009-06-29| 395.02
#2009-06-30| 397.63
#2009-07-01| 413.47
#2009-07-02| 399.63
#2009-07-03| .
#2009-07-06| 393.08
#2009-07-07| 397.65
#2009-07-08| 383.12
#2009-07-09| 388.31
#2009-07-10| 380.07
#2009-07-13| 393.98
#2009-07-14| 398.23
#2009-07-15| 420.59
#2009-07-16| 418.56
#2009-07-17| 428.48
#2009-07-20| 432.72
#2009-07-21| 429.23
#2009-07-22| 441.72
#2009-07-23| 445.96
#2009-07-24| 441.56
#2009-07-27| 439.12
#2009-07-28| 438.77
#2009-07-29| 446.82
#2009-07-30| 463.72
#2009-07-31| 473.06
#2009-08-03| 480.31
#2009-08-04| 483.96
#2009-08-05| 467.35
#2009-08-06| 468.18
#2009-08-07| 473.36
#2009-08-10| 468.10
#2009-08-11| 459.55
#2009-08-12| 474.88
#2009-08-13| 476.37
#2009-08-14| 469.45
#2009-08-17| 457.32
#2009-08-18| 465.12
#2009-08-19| 469.31
#2009-08-20| 481.54
#2009-08-21| 489.65
#2009-08-24| 500.26
#2009-08-25| 496.06
#2009-08-26| 501.17
#2009-08-27| 502.92
#2009-08-28| 517.73
#2009-08-31| 507.25
#2009-09-01| 498.52
#2009-09-02| 484.92
#2009-09-03| 496.89
#2009-09-04| 509.04
#2009-09-07| .
#2009-09-08| 531.84
#2009-09-09| 543.68
#2009-09-10| 555.29
#2009-09-11| 556.13
#2009-09-14| 548.91
#2009-09-15| 555.19
#2009-09-16| 559.06
#2009-09-17| 553.35
#2009-09-18| 547.99
#2009-09-21| 546.71
#2009-09-22| 557.77
#2009-09-23| 556.58
#2009-09-24| 543.05
#2009-09-25| 537.30
#2009-09-28| 549.47
#2009-09-29| 540.76
#2009-09-30| 543.65
#2009-10-01| 534.65
#2009-10-02| 524.08
#2009-10-05| 526.46
#2009-10-06| 548.91
#2009-10-07| 539.11
#2009-10-08| 547.70
#2009-10-09| 551.54
#2009-10-12| 578.49
#2009-10-13| 589.53
#2009-10-14| 577.61
#2009-10-15| 567.14
#2009-10-16| 550.50
#2009-10-19| 557.84
#2009-10-20| 555.24
#2009-10-21| 562.06
#2009-10-22| 563.36
#2009-10-23| 557.20
#2009-10-26| 547.65
#2009-10-27| 532.81
#2009-10-28| 498.58
#2009-10-29| 508.87
#2009-10-30| 491.72
#2009-11-02| 498.68
#2009-11-03| 491.30
#2009-11-04| 513.09
#2009-11-05| 517.10
#2009-11-06| 521.17
#2009-11-09| 533.22
#2009-11-10| 524.53
#2009-11-11| 538.70
#2009-11-12| 536.62
#2009-11-13| 546.48
#2009-11-16| 563.99
#2009-11-17| 569.16
#2009-11-18| 575.95
#2009-11-19| 540.44
#2009-11-20| 538.33
#2009-11-23| 558.26
#2009-11-24| 557.27
#2009-11-25| 565.06
#2009-11-26| .
#2009-11-27| 555.17
#2009-11-30| 549.02
#2009-12-01| 568.53
#2009-12-02| 575.96
#2009-12-03| 583.53
#2009-12-04| 580.77
#2009-12-07| 579.30
#2009-12-08| 572.26
#2009-12-09| 568.52
#2009-12-10| 574.77
#2009-12-11| 576.44
#2009-12-14| 593.01
#2009-12-15| 589.55
#2009-12-16| 597.54
#2009-12-17| 582.12
#2009-12-18| 582.67
#2009-12-21| 591.13
#2009-12-22| 603.52
#2009-12-23| 602.42
#2009-12-24| 602.56
#2009-12-25| .
#2009-12-28| 603.55
#2009-12-29| 603.30
#2009-12-30| 599.10
#2009-12-31| 603.16
#2010-01-01| .
#2010-01-04| 615.26
#2010-01-05| 619.10
#2010-01-06| 624.49
#2010-01-07| 612.03
#2010-01-08| 597.50
#2010-01-11| 586.81
#2010-01-12| 593.10
#2010-01-13| 599.77
#2010-01-14| 598.28
#2010-01-15| 587.07
#2010-01-18| .
#2010-01-19| 579.62
#2010-01-20| 586.81
#2010-01-21| 588.30
#2010-01-22| 581.49
#2010-01-25| 568.52
#2010-01-26| 573.81
#2010-01-27| 568.67
#2010-01-28| 561.06
#2010-01-29| 561.79
#2010-02-01| 562.60
#2010-02-02| 572.17
#2010-02-03| 573.72
#2010-02-04| 551.59
#2010-02-05| 540.50
#2010-02-08| 537.61
#2010-02-09| 544.80
#2010-02-10| 545.83
#2010-02-11| 542.94
#2010-02-12| 542.34
#2010-02-15| .
#2010-02-16| 552.74
#2010-02-17| 553.60
#2010-02-18| 554.73
#2010-02-19| 552.30
#2010-02-22| 558.67
#2010-02-23| 548.76
#2010-02-24| 545.49
#2010-02-25| 529.02
#2010-02-26| 541.00
#2010-03-01| 549.34
#2010-03-02| 570.12
#2010-03-03| 581.13
#2010-03-04| 573.18
#2010-03-05| 582.94
#2010-03-08| 594.42
#2010-03-09| 589.87
#2010-03-10| 600.69
#2010-03-11| 598.25
#2010-03-12| 600.60
#2010-03-15| 581.23
#2010-03-16| 594.34
#2010-03-17| 604.62
#2010-03-18| 592.57
#2010-03-19| 586.64
#2010-03-22| 593.96
#2010-03-23| 609.96
#2010-03-24| 609.43
#2010-03-25| 615.93
#2010-03-26| 619.43
#2010-03-29| 622.87
#2010-03-30| 610.31
#2010-03-31| 625.55
#2010-04-01| 629.22
#2010-04-02| .
#2010-04-05| 627.78
#2010-04-06| 627.32
#2010-04-07| 623.71
#2010-04-08| 615.27
#2010-04-09| 627.07
#2010-04-12| 629.15
#2010-04-13| 622.21
#2010-04-14| 618.77
#2010-04-15| 619.78
#2010-04-16| 609.79
#2010-04-19| 608.71
#2010-04-20| 627.89
#2010-04-21| 625.03
#2010-04-22| 613.11
#2010-04-23| 621.95
#2010-04-26| 629.30
#2010-04-27| 607.67
#2010-04-28| 584.57
#2010-04-29| 585.65
#2010-04-30| 583.34
#2010-05-03| 580.27
#2010-05-04| 562.01
#2010-05-05| 553.87
#2010-05-06| 542.79
#2010-05-07| 516.31
#2010-05-10| 550.81
#2010-05-11| 541.88
#2010-05-12| 556.12
#2010-05-13| 544.41
#2010-05-14| 518.85
#2010-05-17| 520.63
#2010-05-18| 516.36
#2010-05-19| 498.61
#2010-05-20| 484.81
#2010-05-21| 496.27
#2010-05-24| 495.52
#2010-05-25| 468.39
#2010-05-26| 489.45
#2010-05-27| 498.66
#2010-05-28| 498.12
#2010-05-31| .
#2010-06-01| 501.75
#2010-06-02| 499.98
#2010-06-03| 516.90
#2010-06-04| 501.58
#2010-06-07| 481.91
#2010-06-08| 478.09
#2010-06-09| 496.85
#2010-06-10| 507.21
#2010-06-11| 511.32
#2010-06-14| 531.38
#2010-06-15| 532.31
#2010-06-16| 531.30
#2010-06-17| 529.58
#2010-06-18| 537.18
#2010-06-21| 541.15
#2010-06-22| 531.39
#2010-06-23| 519.34
#2010-06-24| 509.91
#2010-06-25| 505.50
#2010-06-28| 510.56
#2010-06-29| 481.85
#2010-06-30| 484.86
#2010-07-01| 476.66
#2010-07-02| 484.84
#2010-07-05| .
#2010-07-06| 502.46
#2010-07-07| 504.10
#2010-07-08| 514.44
#2010-07-09| 518.54
#2010-07-12| 517.13
#2010-07-13| 533.99
#2010-07-14| 551.68
#2010-07-15| 540.75
#2010-07-16| 535.41
#2010-07-19| 533.80
#2010-07-20| 526.66
#2010-07-21| 529.41
#2010-07-22| 544.38
#2010-07-23| 541.06
#2010-07-26| 546.23
#2010-07-27| 548.43
#2010-07-28| 551.04
#2010-07-29| 555.22
#2010-07-30| 552.44
#2010-08-02| 571.17
#2010-08-03| 572.39
#2010-08-04| 568.10
#2010-08-05| 564.28
#2010-08-06| 556.79
#2010-08-09| 559.70
#2010-08-10| 540.37
#2010-08-11| 504.90
#2010-08-12| 498.50
#2010-08-13| 491.79
#2010-08-16| 495.11
#2010-08-17| 505.58
#2010-08-18| 503.12
#2010-08-19| 507.42
#2010-08-20| 489.96
#2010-08-23| 483.63
#2010-08-24| 466.29
#2010-08-25| 462.51
#2010-08-26| 470.48
#2010-08-27| 454.85
#2010-08-30| 454.92
#2010-08-31| 444.74
#2010-09-01| 464.33
#2010-09-02| 469.36
#2010-09-03| 475.34
#2010-09-06| .
#2010-09-07| 465.62
#2010-09-08| 465.02
#2010-09-09| 475.40
#2010-09-10| 472.35
#2010-09-13| 487.89
#2010-09-14| 496.83
#2010-09-15| 494.96
#2010-09-16| 496.38
#2010-09-17| 500.14
#2010-09-20| 509.83
#2010-09-21| 513.22
#2010-09-22| 508.46
#2010-09-23| 505.60
#2010-09-24| 518.32
#2010-09-27| 516.15
#2010-09-28| 526.25
#2010-09-29| 535.78
#2010-09-30| 531.98
#2010-10-01| 531.99
#2010-10-04| 533.41
#2010-10-05| 540.53
#2010-10-06| 535.31
#2010-10-07| 532.72
#2010-10-08| 529.77
#2010-10-11| 538.28
#2010-10-12| 545.40
#2010-10-13| 575.43
#2010-10-14| 577.30
#2010-10-15| 582.46
#2010-10-18| 585.99
#2010-10-19| 575.79
#2010-10-20| 584.92
#2010-10-21| 576.01
#2010-10-22| 575.27
#2010-10-25| 587.96
#2010-10-26| 583.38
#2010-10-27| 588.12
#2010-10-28| 589.32
#2010-10-29| 585.50
#2010-11-01| 589.81
#2010-11-02| 597.34
#2010-11-03| 591.18
#2010-11-04| 608.55
#2010-11-05| 601.57
#2010-11-08| 591.58
#2010-11-09| 603.43
#2010-11-10| 579.73
#2010-11-11| 570.39
#2010-11-12| 572.94
#2010-11-15| 573.07
#2010-11-16| 566.65
#2010-11-17| 568.78
#2010-11-18| 583.37
#2010-11-19| 598.48
#2010-11-22| 606.03
#2010-11-23| 595.70
#2010-11-24| 603.73
#2010-11-25| .
#2010-11-26| 606.46
#2010-11-29| 582.31
#2010-11-30| 574.42
#2010-12-01| 602.50
#2010-12-02| 612.21
#2010-12-03| 626.71
#2010-12-06| 622.06
#2010-12-07| 623.64
#2010-12-08| 620.82
#2010-12-09| 658.40
#2010-12-10| 662.61
#2010-12-13| 661.72
#2010-12-14| 656.33
#2010-12-15| 655.90
#2010-12-16| 655.49
#2010-12-17| 668.02
#2010-12-20| 669.50
#2010-12-21| 673.07
#2010-12-22| 677.43
#2010-12-23| 669.97
#2010-12-24| .
#2010-12-27| 677.36
#2010-12-28| 681.67
#2010-12-29| 674.50
#2010-12-30| 686.06
#2010-12-31| 691.70
#2011-01-03| 697.13
#2011-01-04| 676.26
#2011-01-05| 656.91
#2011-01-06| 650.37
#2011-01-07| 651.40
#2011-01-10| 635.56
#2011-01-11| 659.15
#2011-01-12| 672.19
#2011-01-13| 674.36
#2011-01-14| 712.36
#2011-01-17| .
#2011-01-18| 716.61
#2011-01-19| 678.14
#2011-01-20| 670.62
#2011-01-21| 699.12
#2011-01-24| 693.85
#2011-01-25| 717.48
#2011-01-26| 731.85
#2011-01-27| 750.26
#2011-01-28| 738.81
#2011-01-31| 736.08
#2011-02-01| 766.57
#2011-02-02| 768.08
#2011-02-03| 750.86
#2011-02-04| 755.70
#2011-02-07| 774.79
#2011-02-08| 764.44
#2011-02-09| 763.98
#2011-02-10| 752.72
#2011-02-11| 760.97
#2011-02-14| 772.01
#2011-02-15| 764.02
#2011-02-16| 778.62
#2011-02-17| 778.96
#2011-02-18| 779.74
#2011-02-21| .
#2011-02-22| 768.67
#2011-02-23| 754.72
#2011-02-24| 751.21
#2011-02-25| 759.36
#2011-02-28| 763.31
#2011-03-01| 769.12
#2011-03-02| 777.84
#2011-03-03| 796.19
#2011-03-04| 796.54
#2011-03-07| 778.42
#2011-03-08| 769.31
#2011-03-09| 760.98
#2011-03-10| 720.98
#2011-03-11| 717.13
#2011-03-14| 730.11
#2011-03-15| 711.65
#2011-03-16| 698.33
#2011-03-17| 721.00
#2011-03-18| 717.08
#2011-03-21| 738.05
#2011-03-22| 737.46
#2011-03-23| 749.42
#2011-03-24| 759.76
#2011-03-25| 764.12
#2011-03-28| 764.08
#2011-03-29| 760.68
#2011-03-30| 777.58
#2011-03-31| 774.54
#2011-04-01| 780.14
#2011-04-04| 780.07
#2011-04-05| 781.83
#2011-04-06| 774.22
#2011-04-07| 756.86
#2011-04-08| 754.48
#2011-04-11| 763.95
#2011-04-12| 754.01
#2011-04-13| 732.78
#2011-04-14| 711.64
#2011-04-15| 716.61
#2011-04-18| 689.18
#2011-04-19| 687.18
#2011-04-20| 731.94
#2011-04-21| 732.55
#2011-04-22| .
#2011-04-25| 732.03
#2011-04-26| 751.31
#2011-04-27| 750.05
#2011-04-28| 762.52
#2011-04-29| 757.17
#2011-05-02| 760.59
#2011-05-03| 756.97
#2011-05-04| 759.64
#2011-05-05| 749.34
#2011-05-06| 746.40
#2011-05-09| 740.43
#2011-05-10| 755.18
#2011-05-11| 734.52
#2011-05-12| 737.64
#2011-05-13| 730.03
#2011-05-16| 738.75
#2011-05-17| 718.10
#2011-05-18| 729.66
#2011-05-19| 725.71
#2011-05-20| 719.30
#2011-05-23| 694.97
#2011-05-24| 690.54
#2011-05-25| 690.93
#2011-05-26| 689.10
#2011-05-27| 697.79
#2011-05-30| .
#2011-05-31| 712.70
#2011-06-01| 714.28
#2011-06-02| 702.09
#2011-06-03| 704.44
#2011-06-06| 702.84
#2011-06-07| 707.03
#2011-06-08| 693.85
#2011-06-09| 695.53
#2011-06-10| 673.30
#2011-06-13| 670.53
#2011-06-14| 693.25
#2011-06-15| 671.71
#2011-06-16| 654.88
#2011-06-17| 654.42
#2011-06-20| 643.03
#2011-06-21| 655.08
#2011-06-22| 655.55
#2011-06-23| 634.79
#2011-06-24| 640.33
#2011-06-27| 655.64
#2011-06-28| 650.87
#2011-06-29| 662.44
#2011-06-30| 668.54
#2011-07-01| 681.50
#2011-07-04| .
#2011-07-05| 685.53
#2011-07-06| 669.25
#2011-07-07| 690.91
#2011-07-08| 674.01
#2011-07-11| 661.34
#2011-07-12| 642.28
#2011-07-13| 635.27
#2011-07-14| 617.66
#2011-07-15| 610.02
#2011-07-18| 602.64
#2011-07-19| 627.24
#2011-07-20| 631.53
#2011-07-21| 656.03
#2011-07-22| 658.24
#2011-07-25| 661.09
#2011-07-26| 668.45
#2011-07-27| 656.80
#2011-07-28| 636.97
#2011-07-29| 631.90
#2011-08-01| 619.60
#2011-08-02| 613.53
#2011-08-03| 605.56
#2011-08-04| 574.31
#2011-08-05| 577.30
#2011-08-08| 550.23
#2011-08-09| 575.28
#2011-08-10| 558.58
#2011-08-11| 595.11
#2011-08-12| 616.96
#2011-08-15| 616.24
#2011-08-16| 615.75
#2011-08-17| 606.47
#2011-08-18| 568.51
#2011-08-19| 575.96
#2011-08-22| 571.31
#2011-08-23| 586.26
#2011-08-24| 592.54
#2011-08-25| 578.75
#2011-08-26| 584.85
#2011-08-29| 611.55
#2011-08-30| 606.50
#2011-08-31| 613.75
#2011-09-01| 603.80
#2011-09-02| 588.48
#2011-09-05| .
#2011-09-06| 568.05
#2011-09-07| 591.18
#2011-09-08| 598.38
#2011-09-09| 584.14
#2011-09-12| 587.88
#2011-09-13| 598.33
#2011-09-14| 613.23
#2011-09-15| 617.91
#2011-09-16| 623.34
#2011-09-19| 613.85
#2011-09-20| 611.38
#2011-09-21| 618.15
#2011-09-22| 588.40
#2011-09-23| 593.88
#2011-09-26| 599.79
#2011-09-27| 632.27
#2011-09-28| 621.14
#2011-09-29| 615.28
#2011-09-30| 595.56
#2011-10-03| 583.91
#2011-10-04| 574.14
#2011-10-05| 587.85
#2011-10-06| 599.80
#2011-10-07| 613.71
#2011-10-10| 633.60
#2011-10-11| 618.23
#2011-10-12| 661.27
#2011-10-13| 662.89
#2011-10-14| 677.10
#2011-10-17| 668.64
#2011-10-18| 674.52
#2011-10-19| 674.56
#2011-10-20| 667.82
#2011-10-21| 684.65
#2011-10-24| 695.10
#2011-10-25| 702.18
#2011-10-26| 686.57
#2011-10-27| 726.32
#2011-10-28| 731.06
#2011-10-31| 715.47
#2011-11-01| 684.78
#2011-11-02| 690.79
#2011-11-03| 703.43
#2011-11-04| 716.30
#2011-11-07| 701.37
#2011-11-08| 721.86
#2011-11-09| 689.45
#2011-11-10| 681.96
#2011-11-11| 696.36
#2011-11-14| 687.69
#2011-11-15| 675.13
#2011-11-16| 676.54
#2011-11-17| 654.85
#2011-11-18| 648.46
#2011-11-21| 630.00
#2011-11-22| 626.10
#2011-11-23| 615.13
#2011-11-24| .
#2011-11-25| 614.82
#2011-11-28| 632.11
#2011-11-29| 632.71
#2011-11-30| 659.84
#2011-12-01| 660.66
#2011-12-02| 678.80
#2011-12-05| 699.82
#2011-12-06| 696.12
#2011-12-07| 703.90
#2011-12-08| 696.51
#2011-12-09| 695.97
#2011-12-12| 672.08
#2011-12-13| 665.80
#2011-12-14| 649.89
#2011-12-15| 660.30
#2011-12-16| 661.84
#2011-12-19| 659.86
#2011-12-20| 687.81
#2011-12-21| 676.28
#2011-12-22| 688.56
#2011-12-23| 693.73
#2011-12-26| .
#2011-12-27| 698.65
#2011-12-28| 697.22
#2011-12-29| 701.64
#2011-12-30| 705.44
#2012-01-02| .
#2012-01-03| 714.80
#2012-01-04| 693.04
#2012-01-05| 683.24
#2012-01-06| 684.65
#2012-01-09| 691.16
#2012-01-10| 696.47
#2012-01-11| 698.89
#2012-01-12| 699.89
#2012-01-13| 693.57
#2012-01-16| .
#2012-01-17| 720.97
#2012-01-18| 705.74
#2012-01-19| 715.09
#2012-01-20| 722.03
#2012-01-23| 742.91
#2012-01-24| 736.11
#2012-01-25| 724.77
#2012-01-26| 740.45
#2012-01-27| 729.90
#2012-01-30| 725.15
#2012-01-31| 726.36
#2012-02-01| 749.47
#2012-02-02| 754.23
#2012-02-03| 767.34
#2012-02-06| 762.26
#2012-02-07| 764.75
#2012-02-08| 765.81
#2012-02-09| 773.69
#2012-02-10| 773.79
#2012-02-13| 766.17
#2012-02-14| 769.91
#2012-02-15| 776.64
#2012-02-16| 783.68
#2012-02-17| 793.75
#2012-02-20| .
#2012-02-21| 795.17
#2012-02-22| 785.87
#2012-02-23| 788.03
#2012-02-24| 794.45
#2012-02-27| 786.61
#2012-02-28| 805.23
#2012-02-29| 785.48
#2012-03-01| 775.45
#2012-03-02| 773.45
#2012-03-05| 763.93
#2012-03-06| 751.24
#2012-03-07| 767.59
#2012-03-08| 786.08
#2012-03-09| 785.02
#2012-03-12| 786.26
#2012-03-13| 800.87
#2012-03-14| 797.83
#2012-03-15| 812.30
#2012-03-16| 815.55
#2012-03-19| 820.20
#2012-03-20| 812.78
#2012-03-21| 820.31
#2012-03-22| 805.30
#2012-03-23| 807.25
#2012-03-26| 822.63
#2012-03-27| 830.11
#2012-03-28| 831.79
#2012-03-29| 825.82
#2012-03-30| 841.54
#2012-04-02| 855.75
#2012-04-03| 849.08
#2012-04-04| 807.95
#2012-04-05| 812.69
#2012-04-06| .
#2012-04-09| 813.15
#2012-04-10| 803.54
#2012-04-11| 799.74
#2012-04-12| 824.34
#2012-04-13| 818.72
#2012-04-16| 823.43
#2012-04-17| 836.04
#2012-04-18| 824.12
#2012-04-19| 845.04
#2012-04-20| 846.17
#2012-04-23| 807.66
#2012-04-24| 817.88
#2012-04-25| 824.04
#2012-04-26| 858.85
#2012-04-27| 860.38
#2012-04-30| 862.70
#2012-05-01| 862.02
#2012-05-02| 852.93
#2012-05-03| 853.15
#2012-05-04| 828.67
#2012-05-07| 833.29
#2012-05-08| 811.01
#2012-05-09| 805.65
#2012-05-10| 809.31
#2012-05-11| 826.25
#2012-05-14| 797.32
#2012-05-15| 806.20
#2012-05-16| 800.07
#2012-05-17| 778.26
#2012-05-18| 773.46
#2012-05-21| 780.01
#2012-05-22| 801.04
#2012-05-23| 779.14
#2012-05-24| 791.44
#2012-05-25| 780.45
#2012-05-28| .
#2012-05-29| 804.40
#2012-05-30| 782.01
#2012-05-31| 778.32
#2012-06-01| 754.08
#2012-06-04| 746.83
#2012-06-05| 764.89
#2012-06-06| 790.44
#2012-06-07| 809.62
#2012-06-08| 808.28
#2012-06-11| 815.12
#2012-06-12| 818.14
#2012-06-13| 843.84
#2012-06-14| 833.36
#2012-06-15| 837.93
#2012-06-18| 844.92
#2012-06-19| 863.10
#2012-06-20| 860.14
#2012-06-21| 871.44
#2012-06-22| 844.98
#2012-06-25| 827.09
#2012-06-26| 808.80
#2012-06-27| 832.20
#2012-06-28| 820.80
#2012-06-29| 859.64
#2012-07-02| 877.28
#2012-07-03| 890.87
#2012-07-04| .
#2012-07-05| 872.42
#2012-07-06| 841.84
#2012-07-09| 828.53
#2012-07-10| 887.84
#2012-07-11| 865.77
#2012-07-12| 852.67
#2012-07-13| 857.79
#2012-07-16| 860.82
#2012-07-17| 853.84
#2012-07-18| 908.77
#2012-07-19| 931.70
#2012-07-20| 925.67
#2012-07-23| 913.01
#2012-07-24| 910.10
#2012-07-25| 913.45
#2012-07-26| 944.76
#2012-07-27| 963.85
#2012-07-30| 974.36
#2012-07-31| 963.23
#2012-08-01| 949.26
#2012-08-02| 920.72
#2012-08-03| 960.81
#2012-08-06| 936.70
#2012-08-07| 961.44
#2012-08-08| 949.01
#2012-08-09| 957.52
#2012-08-10| 952.45
#2012-08-13| 941.51
#2012-08-14| 952.63
#2012-08-15| 952.78
#2012-08-16| 948.59
#2012-08-17| 953.72
#2012-08-20| 955.95
#2012-08-21| 974.94
#2012-08-22| 963.24
#2012-08-23| 960.04
#2012-08-24| 953.66
#2012-08-27| 957.02
#2012-08-28| 930.70
#2012-08-29| 945.22
#2012-08-30| 931.95
#2012-08-31| 942.83
#2012-09-03| .
#2012-09-04| 932.51
#2012-09-05| 940.29
#2012-09-06| 957.61
#2012-09-07| 939.01
#2012-09-10| 938.19
#2012-09-11| 937.58
#2012-09-12| 932.66
#2012-09-13| 930.30
#2012-09-14| 966.09
#2012-09-17| 963.04
#2012-09-18| 950.09
#2012-09-19| 924.48
#2012-09-20| 918.26
#2012-09-21| 908.03
#2012-09-24| 889.77
#2012-09-25| 912.38
#2012-09-26| 875.32
#2012-09-27| 901.27
#2012-09-28| 895.47
#2012-10-01| 906.47
#2012-10-02| 905.28
#2012-10-03| 917.12
#2012-10-04| 929.39
#2012-10-05| 944.37
#2012-10-08| 921.37
#2012-10-09| 905.89
#2012-10-10| 898.35
#2012-10-11| 897.64
#2012-10-12| 891.04
#2012-10-15| 875.29
#2012-10-16| 899.86
#2012-10-17| 867.31
#2012-10-18| 870.98
#2012-10-19| 878.52
#2012-10-22| 902.45
#2012-10-23| 879.45
#2012-10-24| 900.88
#2012-10-25| 907.97
#2012-10-26| 908.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 914.53
#2012-11-01| 929.45
#2012-11-02| 938.15
#2012-11-05| 928.54
#2012-11-06| 945.75
#2012-11-07| 919.59
#2012-11-08| 918.37
#2012-11-09| 916.72
#2012-11-12| 918.82
#2012-11-13| 921.54
#2012-11-14| 926.40
#2012-11-15| 902.32
#2012-11-16| 902.38
#2012-11-19| 921.68
#2012-11-20| 927.71
#2012-11-21| 916.43
#2012-11-22| .
#2012-11-23| 958.90
#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| 1159.17
#2013-04-29| 1180.12
#2013-04-30| 1174.20
#2013-05-01| 1175.00
#2013-05-02| 1193.72
#2013-05-03| 1215.91
#2013-05-06| 1202.32
#2013-05-07| 1205.77
#2013-05-08| 1215.89
#2013-05-09| 1216.93
#2013-05-10| 1220.97
#2013-05-13| 1225.75
#2013-05-14| 1222.01
#2013-05-15| 1231.02
#2013-05-16| 1231.19
#2013-05-17| 1233.85
#2013-05-20| 1255.64
#2013-05-21| 1268.69
#2013-05-22| 1266.08
#2013-05-23| 1261.06
#2013-05-24| 1272.24
#2013-05-27| 1285.29
#2013-05-28| 1319.39
#2013-05-29| 1309.36
#2013-05-30| 1313.16
#2013-05-31| 1307.37
#2013-06-03| 1289.77
#2013-06-04| 1273.69
#2013-06-05| 1242.02
#2013-06-06| 1244.83
#2013-06-07| 1270.72
#2013-06-10| 1271.40
#2013-06-11| 1261.52
#2013-06-12| 1253.24
#2013-06-13| 1241.30
#2013-06-14| 1264.15
#2013-06-17| 1259.20
#2013-06-18| 1265.28
#2013-06-19| 1283.21
#2013-06-20| 1225.07
#2013-06-21| 1204.38
#2013-06-24| 1174.44
#2013-06-25| 1181.02
#2013-06-26| 1209.98
#2013-06-27| 1226.29
#2013-06-28| 1236.72
#2013-07-01| 1244.91
#2013-07-02| 1243.22
#2013-07-03| 1240.96
#2013-07-04| 1279.79
#2013-07-05| 1262.85
#2013-07-08| 1288.01
#2013-07-09| 1272.31
#2013-07-10| 1302.98
#2013-07-11| 1352.16
#2013-07-12| 1363.48
#2013-07-15| 1359.91
#2013-07-16| 1360.80
#2013-07-17| 1380.96
#2013-07-18| 1380.19
#2013-07-19| 1382.84
#2013-07-22| 1380.15
#2013-07-23| 1372.98
#2013-07-24| 1389.34
#2013-07-25| 1394.90
#2013-07-26| 1389.35
#2013-07-29| 1387.96
#2013-07-30| 1405.36
#2013-07-31| 1400.19
#2013-08-01| 1411.06
#2013-08-02| 1425.01
#2013-08-05| 1424.33
#2013-08-06| 1433.48
#2013-08-07| 1417.97
#2013-08-08| 1429.26
#2013-08-09| 1430.06
#2013-08-12| 1425.53
#2013-08-13| 1432.72
#2013-08-14| 1457.61
#2013-08-15| 1435.89
#2013-08-16| 1434.15
#2013-08-19| 1434.98
#2013-08-20| 1427.45
#2013-08-21| 1420.19
#2013-08-22| 1428.32
#2013-08-23| 1433.18
#2013-08-26| 1430.80
#2013-08-27| 1393.41
#2013-08-28| 1382.25
#2013-08-29| 1384.06
#2013-08-30| 1371.90
#2013-09-02| 1389.54
#2013-09-03| 1378.85
#2013-09-04| 1393.23
#2013-09-05| 1399.70
#2013-09-06| 1409.93
#2013-09-09| 1401.69
#2013-09-10| 1415.03
#2013-09-11| 1405.39
#2013-09-12| 1468.47
#2013-09-13| 1450.31
#2013-09-16| 1469.75
#2013-09-17| 1451.23
#2013-09-18| 1469.56
#2013-09-19| 1509.45
#2013-09-20| 1527.04
#2013-09-23| 1513.36
#2013-09-24| 1524.42
#2013-09-25| 1526.22
#2013-09-26| 1513.84
#2013-09-27| 1527.92
#2013-09-30| 1531.12
#2013-10-01| 1557.81
#2013-10-02| 1558.39
#2013-10-03| 1568.70
#2013-10-04| 1560.04
#2013-10-07| 1545.05
#2013-10-08| 1542.26
#2013-10-09| 1486.93
#2013-10-10| 1526.15
#2013-10-11| 1534.86
#2013-10-14| 1528.68
#2013-10-15| 1538.99
#2013-10-16| 1507.51
#2013-10-17| 1495.69
#2013-10-18| 1492.22
#2013-10-21| 1507.49
#2013-10-22| 1517.41
#2013-10-23| 1511.17
#2013-10-24| 1509.33
#2013-10-25| 1503.44
#2013-10-28| 1505.98
#2013-10-29| 1502.75
#2013-10-30| 1507.77
#2013-10-31| 1505.50
#2013-11-01| 1485.21
#2013-11-04| 1467.97
#2013-11-05| 1444.57
#2013-11-06| 1454.25
#2013-11-07| 1418.04
#2013-11-08| 1412.70
#2013-11-11| 1422.53
#2013-11-12| 1414.99
#2013-11-13| 1417.23
#2013-11-14| 1438.16
#2013-11-15| 1444.72
#2013-11-18| 1453.68
#2013-11-19| 1452.85
#2013-11-20| 1443.81
#2013-11-21| 1449.05
#2013-11-22| 1459.19
#2013-11-25| 1479.04
#2013-11-26| 1487.48
#2013-11-27| 1498.82
#2013-11-28| 1508.42
#2013-11-29| 1507.01
#2013-12-02| 1501.03
#2013-12-03| 1492.13
#2013-12-04| 1476.07
#2013-12-05| 1459.77
#2013-12-06| 1463.97
#2013-12-09| 1462.90
#2013-12-10| 1457.11
#2013-12-11| 1460.14
#2013-12-12| 1432.04
#2013-12-13| 1418.78
#2013-12-16| 1431.39
#2013-12-17| 1416.15
#2013-12-18| 1435.87
#2013-12-19| 1453.50
#2013-12-20| 1465.19
#2013-12-23| 1485.89
#2013-12-24| 1483.73
#2013-12-25| 1483.73
#2013-12-26| 1486.50
#2013-12-27| 1510.98
#2013-12-30| 1502.23
#2013-12-31| 1497.68
#2014-01-01| 1497.68
#2014-01-02| 1481.50
#2014-01-03| 1480.74
#2014-01-06| 1458.52
#2014-01-07| 1446.98
#2014-01-08| 1455.93
#2014-01-09| 1463.87
#2014-01-10| 1474.28
#2014-01-13| 1467.57
#2014-01-14| 1488.86
#2014-01-15| 1479.28
#2014-01-16| 1430.58
#2014-01-17| 1413.12
#2014-01-20| 1443.39
#2014-01-21| 1425.33
#2014-01-22| 1508.03
#2014-01-23| 1481.84
#2014-01-24| 1459.94
#2014-01-27| 1454.93
#2014-01-28| 1439.99
#2014-01-29| 1427.99
#2014-01-30| 1425.81
#2014-01-31| 1406.69
#2014-02-03| 1404.69
#2014-02-04| 1401.34
#2014-02-05| 1403.23
#2014-02-06| 1441.09
#2014-02-07| 1440.05
#2014-02-10| 1445.79
#2014-02-11| 1468.89
#2014-02-12| 1451.31
#2014-02-13| 1454.90
#2014-02-14| 1462.47
#2014-02-17| 1478.17
#2014-02-18| 1473.43
#2014-02-19| 1462.66
#2014-02-20| 1441.18
#2014-02-21| 1456.68
#2014-02-24| 1466.07
#2014-02-25| 1434.61
#2014-02-26| 1424.63
#2014-02-27| 1424.31
#2014-02-28| 1444.90
#2014-03-03| 1414.15
#2014-03-04| 1456.19
#2014-03-05| 1472.33
#2014-03-06| 1508.30
#2014-03-07| 1495.28
#2014-03-10| 1482.67
#2014-03-11| 1480.19
#2014-03-12| 1486.28
#2014-03-13| 1486.25
#2014-03-14| 1473.39
#2014-03-17| 1491.59
#2014-03-18| 1494.44
#2014-03-19| 1497.81
#2014-03-20| 1503.29
#2014-03-21| 1516.62
#2014-03-24| 1495.97
#2014-03-25| 1502.79
#2014-03-26| 1526.32
#2014-03-27| 1515.23
#2014-03-28| 1520.93
#2014-03-31| 1523.55
#2014-04-01| 1540.06
#2014-04-02| 1531.00
#2014-04-03| 1528.38
#2014-04-04| 1521.60
#2014-04-07| 1510.19
#2014-04-08| 1504.16
#2014-04-09| 1510.64
#2014-04-10| 1512.50
#2014-04-11| 1471.22
#2014-04-14| 1441.92
#2014-04-15| 1426.94
#2014-04-16| 1378.06
#2014-04-17| 1399.02
#2014-04-18| 1396.96
#2014-04-21| 1395.84
#2014-04-22| 1405.14
#2014-04-23| 1404.49
#2014-04-24| 1422.56
#2014-04-25| 1398.64
#2014-04-28| 1397.59
#2014-04-29| 1409.02
#2014-04-30| 1411.91
#2014-05-01| 1411.91
#2014-05-02| 1395.98
#2014-05-05| 1390.09
#2014-05-06| 1379.71
#2014-05-07| 1379.10
#2014-05-08| 1388.91
#2014-05-09| 1373.49
#2014-05-12| 1396.21
#2014-05-13| 1390.07
#2014-05-14| 1385.21
#2014-05-15| 1372.50
#2014-05-16| 1371.05
#2014-05-19| 1383.43
#2014-05-20| 1386.79
#2014-05-21| 1388.48
#2014-05-22| 1399.86
#2014-05-23| 1399.76
#2014-05-26| 1412.72
#2014-05-27| 1436.78
#2014-05-28| 1437.44
#2014-05-29| 1438.81
#2014-05-30| 1445.55
#2014-06-02| 1446.92
#2014-06-03| 1454.83
#2014-06-04| 1459.56
#2014-06-05| 1471.64
#2014-06-06| 1492.41
#2014-06-09| 1494.30
#2014-06-10| 1499.07
#2014-06-11| 1503.40
#2014-06-12| 1502.89
#2014-06-13| 1495.15
#2014-06-16| 1512.21
#2014-06-17| 1516.61
#2014-06-18| 1532.58
#2014-06-19| 1539.27
#2014-06-20| 1542.85
#2014-06-23| 1511.62
#2014-06-24| 1523.29
#2014-06-25| 1512.08
#2014-06-26| 1493.02
#2014-06-27| 1503.53
#2014-06-30| 1518.14
#2014-07-01| 1540.26
#2014-07-02| 1529.30
#2014-07-03| 1554.52
#2014-07-04| 1558.25
#2014-07-07| 1545.21
#2014-07-08| 1525.24
#2014-07-09| 1527.29
#2014-07-10| 1502.50
#2014-07-11| 1492.76
#2014-07-14| 1492.04
#2014-07-15| 1482.66
#2014-07-16| 1448.34
#2014-07-17| 1430.11
#2014-07-18| 1424.72
#2014-07-21| 1442.16
#2014-07-22| 1444.18
#2014-07-23| 1440.58
#2014-07-24| 1437.35
#2014-07-25| 1402.56
#2014-07-28| 1390.60
#2014-07-29| 1385.33
#2014-07-30| 1516.25
#2014-07-31| 1513.74
#2014-08-01| 1491.25
#2014-08-04| 1461.38
#2014-08-05| 1466.53
#2014-08-06| 1467.83
#2014-08-07| 1461.04
#2014-08-08| 1459.62
#2014-08-11| 1483.75
#2014-08-12| 1466.43
#2014-08-13| 1468.42
#2014-08-14| 1472.71
#2014-08-15| 1468.23
#2014-08-18| 1493.07
#2014-08-19| 1505.36
#2014-08-20| 1495.62
#2014-08-21| 1509.85
#2014-08-22| 1511.38
#2014-08-25| 1534.16
#2014-08-26| 1541.95
#2014-08-27| 1539.36
#2014-08-28| 1532.36
#2014-08-29| 1531.88
#2014-09-01| 1539.07
#2014-09-02| 1569.21
#2014-09-03| 1557.47
#2014-09-04| 1557.05
#2014-09-05| 1542.01
#2014-09-08| 1543.92
#2014-09-09| 1536.57
#2014-09-10| 1536.52
#2014-09-11| 1545.45
#2014-09-12| 1564.66
#2014-09-15| 1564.31
#2014-09-16| 1561.00
#2014-09-17| 1566.50
#2014-09-18| 1585.07
#2014-09-19| 1568.63
#2014-09-22| 1554.97
#2014-09-23| 1541.98
#2014-09-24| 1556.69
#2014-09-25| 1551.09
#2014-09-26| 1554.26
#2014-09-29| 1553.74
#2014-09-30| 1551.79
#2014-10-01| 1523.76
#2014-10-02| 1499.55
#2014-10-03| 1519.19
#2014-10-06| 1520.78
#2014-10-07| 1495.80
#2014-10-08| 1475.84
#2014-10-09| 1485.73
#2014-10-10| 1424.59
#2014-10-13| 1428.84
#2014-10-14| 1457.61
#2014-10-15| 1406.57
#2014-10-16| 1424.76
#2014-10-17| 1420.90
#2014-10-20| 1410.82
#2014-10-21| 1425.62
#2014-10-22| 1444.85
#2014-10-23| 1440.84
#2014-10-24| 1447.95
#2014-10-27| 1451.87
#2014-10-28| 1471.19
#2014-10-29| 1471.24
#2014-10-30| 1488.12
#2014-10-31| 1510.56
#2014-11-03| 1517.26
#2014-11-04| 1505.52
#2014-11-05| 1524.27
#2014-11-06| 1549.29
#2014-11-07| 1510.33
#2014-11-10| 1538.06
#2014-11-11| 1543.57
#2014-11-12| 1544.31
#2014-11-13| 1548.82
#2014-11-14| 1555.38
#2014-11-17| 1562.62
#2014-11-18| 1582.57
#2014-11-19| 1604.97
#2014-11-20| 1606.28
#2014-11-21| 1606.28
#2014-11-24| 1578.67
#2014-11-25| 1588.50
#2014-11-26| 1591.74
#2014-11-27| 1611.79
#2014-11-28| 1619.23
#2014-12-01| 1617.22
#2014-12-02| 1611.22
#2014-12-03| 1610.98
#2014-12-04| 1626.14
#2014-12-05| 1647.27
#2014-12-08| 1640.42
#2014-12-09| 1623.37
#2014-12-10| 1628.29
#2014-12-11| 1623.08
#2014-12-12| 1605.95
#2014-12-15| 1558.81
#2014-12-16| 1609.97
#2014-12-17| 1576.14
#2014-12-18| 1619.24
#2014-12-19| 1608.46
#2014-12-22| 1640.21
#2014-12-23| 1653.46
#2014-12-24| 1645.34
#2014-12-25| 1645.34
#2014-12-26| 1642.78
#2014-12-29| 1653.37
#2014-12-30| 1635.66
#2014-12-31| 1638.65
#2015-01-01| 1638.65
#2015-01-02| 1622.76
#2015-01-05| 1583.69
#2015-01-06| 1540.19
#2015-01-07| 1527.28
#2015-01-08| 1579.13
#2015-01-09| 1548.02
#2015-01-12| 1580.67
#2015-01-13| 1584.67
#2015-01-14| 1557.59
#2015-01-15| 1541.49
#2015-01-16| 1538.79
#2015-01-19| 1563.89
#2015-01-20| 1556.94
#2015-01-21| 1589.99
#2015-01-22| 1590.58
#2015-01-23| 1570.70
#2015-01-26| 1578.53
#2015-01-27| 1585.44
#2015-01-28| 1578.88
#2015-01-29| 1574.77
#2015-01-30| 1569.48
#2015-02-02| 1539.94
#2015-02-03| 1552.65
#2015-02-04| 1548.40
#2015-02-05| 1540.70
#2015-02-06| 1539.22
#2015-02-09| 1500.22
#2015-02-10| 1531.51
#2015-02-11| 1555.63
#2015-02-12| 1571.21
#2015-02-13| 1590.16
#2015-02-16| 1586.58
#2015-02-17| 1570.61
#2015-02-18| 1587.77
#2015-02-19| 1608.77
#2015-02-20| 1589.15
#2015-02-23| 1607.87
#2015-02-24| 1653.62
#2015-02-25| 1664.21
#2015-02-26| 1655.67
#2015-02-27| 1654.58
#2015-03-02| 1677.50
#2015-03-03| 1662.02
#2015-03-04| 1658.62
#2015-03-05| 1661.36
#2015-03-06| 1638.37
#2015-03-09| 1634.92
#2015-03-10| 1614.02
#2015-03-11| 1631.03
#2015-03-12| 1608.89
#2015-03-13| 1619.71
#2015-03-16| 1644.02
#2015-03-17| 1642.00
#2015-03-18| 1628.42
#2015-03-19| 1640.94
#2015-03-20| 1685.56
#2015-03-23| 1704.47
#2015-03-24| 1703.24
#2015-03-25| 1633.10
#2015-03-26| 1559.76
#2015-03-27| 1566.50
#2015-03-30| 1602.96
#2015-03-31| 1579.60
#2015-04-01| 1561.93
#2015-04-02| 1584.22
#2015-04-03| 1599.58
#2015-04-06| 1606.20
#2015-04-07| 1589.53
#2015-04-08| 1560.18
#2015-04-09| 1567.24
#2015-04-10| 1582.20
#2015-04-13| 1582.90
#2015-04-14| 1587.24
#2015-04-15| 1542.12
#2015-04-16| 1518.76
#2015-04-17| 1521.66
#2015-04-20| 1533.95
#2015-04-21| 1568.90
#2015-04-22| 1695.87
#2015-04-23| 1688.27
#2015-04-24| 1696.97
#2015-04-27| 1732.58
#2015-04-28| 1726.40
#2015-04-29| 1703.74
#2015-04-30| 1708.58
#2015-05-01| 1711.17
#2015-05-04| 1707.09
#2015-05-05| 1677.65
#2015-05-06| 1676.23
#2015-05-07| 1662.06
#2015-05-08| 1697.99
#2015-05-11| 1705.41
#2015-05-12| 1703.80
#2015-05-13| 1706.27
#2015-05-14| 1735.34
#2015-05-15| 1749.76
#2015-05-18| 1742.81
#2015-05-19| 1744.55
#2015-05-20| 1752.33
#2015-05-21| 1755.83
#2015-05-22| 1737.74
#2015-05-25| 1725.47
#2015-05-26| 1709.85
#2015-05-27| 1743.86
#2015-05-28| 1769.85
#2015-05-29| 1741.80
#2015-06-01| 1736.89
#2015-06-02| 1738.19
#2015-06-03| 1766.01
#2015-06-04| 1760.83
#2015-06-05| 1709.39
#2015-06-08| 1702.14
#2015-06-09| 1702.28
#2015-06-10| 1720.20
#2015-06-11| 1725.90
#2015-06-12| 1706.25
#2015-06-15| 1687.48
#2015-06-16| 1708.22
#2015-06-17| 1692.20
#2015-06-18| 1720.46
#2015-06-19| 1724.30
#2015-06-22| 1785.22
#2015-06-23| 1763.87
#2015-06-24| 1751.49
#2015-06-25| 1757.50
#2015-06-26| 1747.44
#2015-06-29| 1673.55
#2015-06-30| 1646.17
#2015-07-01| 1701.38
#2015-07-02| 1659.58
#2015-07-03| 1648.09
#2015-07-06| 1627.55
#2015-07-07| 1555.02
#2015-07-08| 1566.82
#2015-07-09| 1611.13
#2015-07-10| 1649.92
#2015-07-13| 1650.40
#2015-07-14| 1653.56
#2015-07-15| 1706.41
#2015-07-16| 1622.27
#2015-07-17| 1602.11
#2015-07-20| 1622.65
#2015-07-21| 1620.46
#2015-07-22| 1598.73
#2015-07-23| 1621.47
#2015-07-24| 1580.00
#2015-07-27| 1580.44
#2015-07-28| 1563.81
#2015-07-29| 1571.85
#2015-07-30| 1577.88
#2015-07-31| 1592.62
#2015-08-03| 1569.01
#2015-08-04| 1545.07
#2015-08-05| 1568.38
#2015-08-06| 1550.68
#2015-08-07| 1530.59
#2015-08-10| 1567.95
#2015-08-11| 1576.79
#2015-08-12| 1522.39
#2015-08-13| 1519.96
#2015-08-14| 1478.87
#2015-08-17| 1487.84
#2015-08-18| 1497.25
#2015-08-19| 1448.85
#2015-08-20| 1423.72
#2015-08-21| 1401.52
#2015-08-24| 1392.00
#2015-08-25| 1444.80
#2015-08-26| 1413.99
#2015-08-27| 1420.75
#2015-08-28| 1436.42
#2015-08-31| 1425.25
#2015-09-01| 1408.28
#2015-09-02| 1393.04
#2015-09-03| 1436.58
#2015-09-04| 1406.36
#2015-09-07| 1417.89
#2015-09-08| 1430.09
#2015-09-09| 1419.43
#2015-09-10| 1402.44
#2015-09-11| 1390.03
#2015-09-14| 1384.21
#2015-09-15| 1417.55
#2015-09-16| 1428.64
#2015-09-17| 1417.60
#2015-09-18| 1394.40
#2015-09-21| 1384.51
#2015-09-22| 1335.22
#2015-09-23| 1304.29
#2015-09-24| 1285.97
#2015-09-25| 1328.05
#2015-09-28| 1282.19
#2015-09-29| 1302.34
#2015-09-30| 1338.87
#2015-10-01| 1312.23
#2015-10-02| 1335.57
#2015-10-05| 1367.20
#2015-10-06| 1383.73
#2015-10-07| 1374.99
#2015-10-08| 1398.77
#2015-10-09| 1403.78
#2015-10-12| 1396.41
#2015-10-13| 1374.05
#2015-10-14| 1337.37
#2015-10-15| 1379.80
#2015-10-16| 1374.38
#2015-10-19| 1384.70
#2015-10-20| 1374.63
#2015-10-21| 1417.06
#2015-10-22| 1430.03
#2015-10-23| 1454.62
#2015-10-26| 1439.49
#2015-10-27| 1422.39
#2015-10-28| 1446.24
#2015-10-29| 1413.88
#2015-10-30| 1429.98
#2015-11-02| 1447.83
#2015-11-03| 1450.72
#2015-11-04| 1458.41
#2015-11-05| 1455.27
#2015-11-06| 1462.99
#2015-11-09| 1459.31
#2015-11-10| 1432.56
#2015-11-11| 1444.43
#2015-11-12| 1437.38
#2015-11-13| 1407.57
#2015-11-16| 1400.75
#2015-11-17| 1418.55
#2015-11-18| 1419.25
#2015-11-19| 1430.34
#2015-11-20| 1419.79
#2015-11-23| 1398.36
#2015-11-24| 1379.61
#2015-11-25| 1403.52
#2015-11-26| 1426.46
#2015-11-27| 1428.21
#2015-11-30| 1426.54
#2015-12-01| 1436.72
#2015-12-02| 1431.60
#2015-12-03| 1413.93
#2015-12-04| 1414.55
#2015-12-07| 1418.04
#2015-12-08| 1387.87
#2015-12-09| 1394.69
#2015-12-10| 1374.67
#2015-12-11| 1358.03
#2015-12-14| 1324.88
#2015-12-15| 1372.55
#2015-12-16| 1355.98
#2015-12-17| 1361.12
#2015-12-18| 1348.33
#2015-12-21| 1364.68
#2015-12-22| 1375.61
#2015-12-23| 1401.60
#2015-12-24| 1403.70
#2015-12-25| 1403.70
#2015-12-28| 1399.54
#2015-12-29| 1410.21
#2015-12-30| 1413.04
#2015-12-31| 1383.15
#2016-01-01| 1383.15
#2016-01-04| 1336.18
#2016-01-05| 1335.55
#2016-01-06| 1304.95
#2016-01-07| 1285.53
#2016-01-08| 1245.30
#2016-01-11| 1265.24
#2016-01-12| 1279.85
#2016-01-13| 1282.34
#2016-01-14| 1275.99
#2016-01-15| 1235.30
#2016-01-18| 1233.71
#2016-01-19| 1263.57
#2016-01-20| 1303.21
#2016-01-21| 1345.70
#2016-01-22| 1393.64
#2016-01-25| 1387.55
#2016-01-26| 1380.94
#2016-01-27| 1382.44
#2016-01-28| 1363.35
#2016-01-29| 1390.76
#2016-02-01| 1401.47
#2016-02-02| 1372.57
#2016-02-03| 1377.01
#2016-02-04| 1398.71
#2016-02-05| 1362.93
#2016-02-08| 1308.01
#2016-02-09| 1318.25
#2016-02-10| 1275.66
#2016-02-11| 1258.18
#2016-02-12| 1250.40
#2016-02-15| 1287.80
#2016-02-16| 1281.92
#2016-02-17| 1323.32
#2016-02-18| 1333.24
#2016-02-19| 1353.69
#2016-02-22| 1360.29
#2016-02-23| 1361.93
#2016-02-24| 1354.80
#2016-02-25| 1370.50
#2016-02-26| 1395.21
#2016-02-29| 1416.85
#2016-03-01| 1439.30
#2016-03-02| 1429.28
#2016-03-03| 1441.65
#2016-03-04| 1479.82
#2016-03-07| 1478.75
#2016-03-08| 1470.42
#2016-03-09| 1464.79
#2016-03-10| 1482.31
#2016-03-11| 1503.69
#2016-03-14| 1500.00
#2016-03-15| 1489.29
#2016-03-16| 1486.64
#2016-03-17| 1509.48
#2016-03-18| 1518.20
#2016-03-21| 1506.26
#2016-03-22| 1518.23
#2016-03-23| 1522.53
#2016-03-24| 1493.80
#2016-03-25| 1493.80
#2016-03-28| 1500.69
#2016-03-29| 1521.49
#2016-03-30| 1568.65
#2016-03-31| 1573.30
#2016-04-01| 1542.68
#2016-04-04| 1570.05
#2016-04-05| 1529.16
#2016-04-06| 1534.25
#2016-04-07| 1539.27
#2016-04-08| 1549.15
#2016-04-11| 1542.90
#2016-04-12| 1534.11
#2016-04-13| 1558.28
#2016-04-14| 1525.71
#2016-04-15| 1526.32
#2016-04-18| 1515.68
#2016-04-19| 1535.84
#2016-04-20| 1475.87
#2016-04-21| 1473.72
#2016-04-22| 1469.47
#2016-04-25| 1474.27
#2016-04-26| 1480.73
#2016-04-27| 1501.69
#2016-04-28| 1517.88
#2016-04-29| 1481.10
#2016-05-02| 1495.44
#2016-05-03| 1464.23
#2016-05-04| 1453.86
#2016-05-05| 1446.11
#2016-05-06| 1428.43
#2016-05-09| 1438.03
#2016-05-10| 1448.90
#2016-05-11| 1443.47
#2016-05-12| 1405.91
#2016-05-13| 1419.20
#2016-05-16| 1460.58
#2016-05-17| 1452.90
#2016-05-18| 1456.61
#2016-05-19| 1428.19
#2016-05-20| 1463.25
#2016-05-23| 1465.98
#2016-05-24| 1484.17
#2016-05-25| 1508.18
#2016-05-26| 1512.90
#2016-05-27| 1526.54
#2016-05-30| 1522.06
#2016-05-31| 1518.28
#2016-06-01| 1515.56
#2016-06-02| 1523.04
#2016-06-03| 1537.18
#2016-06-06| 1535.81
#2016-06-07| 1542.07
#2016-06-08| 1537.88
#2016-06-09| 1526.29
#2016-06-10| 1489.11
#2016-06-13| 1471.28
#2016-06-14| 1423.08
#2016-06-15| 1436.25
#2016-06-16| 1431.22
#2016-06-17| 1435.24
#2016-06-20| 1487.42
#2016-06-21| 1497.45
#2016-06-22| 1504.89
#2016-06-23| 1530.44
#2016-06-24| 1448.53
#2016-06-27| 1387.80
#2016-06-28| 1415.73
#2016-06-29| 1462.74
#2016-06-30| 1491.83
#2016-07-01| 1495.66
#2016-07-04| 1479.65
#2016-07-05| 1455.59
#2016-07-06| 1421.93
#2016-07-07| 1437.29
#2016-07-08| 1461.48
#2016-07-11| 1509.56
#2016-07-12| 1520.10
#2016-07-13| 1530.31
#2016-07-14| 1553.48
#2016-07-15| 1540.07
#2016-07-18| 1557.99
#2016-07-19| 1572.14
#2016-07-20| 1614.45
#2016-07-21| 1600.26
#2016-07-22| 1593.64
#2016-07-25| 1607.61
#2016-07-26| 1628.87
#2016-07-27| 1642.86
#2016-07-28| 1650.42
#2016-07-29| 1662.76
#2016-08-01| 1646.78
#2016-08-02| 1632.81
#2016-08-03| 1623.50
#2016-08-04| 1644.53
#2016-08-05| 1629.28
#2016-08-08| 1630.48
#2016-08-09| 1639.84
#2016-08-10| 1633.13
#2016-08-11| 1652.64
#2016-08-12| 1653.30
#2016-08-15| 1661.04
#2016-08-16| 1649.25
#2016-08-17| 1582.40
#2016-08-18| 1609.17
#2016-08-19| 1617.90
#2016-08-22| 1624.77
#2016-08-23| 1645.77
#2016-08-24| 1632.49
#2016-08-25| 1617.47
#2016-08-26| 1637.71
#2016-08-29| 1626.82
#2016-08-30| 1645.01
#2016-08-31| 1624.39
#2016-09-01| 1634.77
#2016-09-02| 1650.54
#2016-09-05| 1640.15
#2016-09-06| 1652.70
#2016-09-07| 1657.38
#2016-09-08| 1614.25
#2016-09-09| 1594.98
#2016-09-12| 1577.37
#2016-09-13| 1574.78
#2016-09-14| 1570.41
#2016-09-15| 1595.27
#2016-09-16| 1571.80
#2016-09-19| 1601.39
#2016-09-20| 1614.34
#2016-09-21| 1627.37
#2016-09-22| 1676.56
#2016-09-23| 1671.01
#2016-09-26| 1669.02
#2016-09-27| 1651.75
#2016-09-28| 1656.16
#2016-09-29| 1641.62
#2016-09-30| 1660.78
#2016-10-03| 1651.09
#2016-10-04| 1655.61
#2016-10-05| 1655.42
#2016-10-06| 1644.06
#2016-10-07| 1615.31
#2016-10-10| 1634.47
#2016-10-11| 1580.20
#2016-10-12| 1555.14
#2016-10-13| 1534.23
#2016-10-14| 1553.58
#2016-10-17| 1543.44
#2016-10-18| 1562.65
#2016-10-19| 1586.47
#2016-10-20| 1569.94
#2016-10-21| 1587.67
#2016-10-24| 1591.52
#2016-10-25| 1580.56
#2016-10-26| 1588.14
#2016-10-27| 1584.46
#2016-10-28| 1579.74
#2016-10-31| 1578.69
#2016-11-01| 1559.03
#2016-11-02| 1559.75
#2016-11-03| 1536.96
#2016-11-04| 1540.17
#2016-11-07| 1559.50
#2016-11-08| 1562.85
#2016-11-09| 1548.06
#2016-11-10| 1519.30
#2016-11-11| 1490.86
#2016-11-14| 1486.73
#2016-11-15| 1493.96
#2016-11-16| 1496.96
#2016-11-17| 1527.07
#2016-11-18| 1552.45
#2016-11-21| 1556.81
#2016-11-22| 1560.03
#2016-11-23| 1556.84
#2016-11-24| 1562.58
#2016-11-25| 1551.37
#2016-11-28| 1547.31
#2016-11-29| 1548.53
#2016-11-30| 1542.84
#2016-12-01| 1510.42
#2016-12-02| 1493.93
#2016-12-05| 1531.72
#2016-12-06| 1536.20
#2016-12-07| 1543.36
#2016-12-08| 1546.49
#2016-12-09| 1543.07
#2016-12-12| 1558.48
#2016-12-13| 1576.37
#2016-12-14| 1578.44
#2016-12-15| 1585.58
#2016-12-16| 1599.26
#2016-12-19| 1646.02
#2016-12-20| 1639.12
#2016-12-21| 1650.72
#2016-12-22| 1647.58
#2016-12-23| 1656.05
#2016-12-26| 1656.05
#2016-12-27| 1665.83
#2016-12-28| 1661.29
#2016-12-29| 1664.73
#2016-12-30| 1679.05
#2017-01-02| 1686.14
#2017-01-03| 1654.48
#2017-01-04| 1651.27
#2017-01-05| 1674.27
#2017-01-06| 1671.91
#2017-01-09| 1680.69
#2017-01-10| 1693.12
#2017-01-11| 1680.11
#2017-01-12| 1700.55
#2017-01-13| 1723.43
#2017-01-16| 1709.03
#2017-01-17| 1721.85
#2017-01-18| 1816.01
#2017-01-19| 1785.40
#2017-01-20| 1790.76
#2017-01-23| 1785.53
#2017-01-24| 1798.85
#2017-01-25| 1805.90
#2017-01-26| 1794.36
#2017-01-27| 1797.49
#2017-01-30| 1785.90
#2017-01-31| 1797.74
#2017-02-01| 1799.99
#2017-02-02| 1821.25
#2017-02-03| 1825.24
#2017-02-06| 1804.94
#2017-02-07| 1811.67
#2017-02-08| 1814.67
#2017-02-09| 1838.16
#2017-02-10| 1828.53
#2017-02-13| 1848.33
#2017-02-14| 1844.33
#2017-02-15| 1854.07
#2017-02-16| 1867.65
#2017-02-17| 1853.89
#2017-02-20| 1850.10
#2017-02-21| 1864.09
#2017-02-22| 1830.11
#2017-02-23| 1837.50
#2017-02-24| 1813.69
#2017-02-27| 1817.45
#2017-02-28| 1811.25
#2017-03-01| 1828.07
#2017-03-02| 1818.00
#2017-03-03| 1837.06
#2017-03-06| 1820.86
#2017-03-07| 1811.80
#2017-03-08| 1815.07
#2017-03-09| 1827.64
#2017-03-10| 1865.82
#2017-03-13| 1867.06
#2017-03-14| 1867.32
#2017-03-15| 1869.00
#2017-03-16| 1891.63
#2017-03-17| 1915.88
#2017-03-20| 1928.11
#2017-03-21| 1911.76
#2017-03-22| 1894.06
#2017-03-23| 1901.55
#2017-03-24| 1945.02
#2017-03-27| 1942.84
#2017-03-28| 1964.64
#2017-03-29| 1945.09
#2017-03-30| 1952.46
#2017-03-31| 1952.56
#2017-04-03| 1934.11
#2017-04-04| 1942.88
#2017-04-05| 1929.93
#2017-04-06| 1922.03
#2017-04-07| 1928.40
#2017-04-10| 1924.37
#2017-04-11| 1914.48
#2017-04-12| 1917.51
#2017-04-13| 1921.57
#2017-04-14| 1921.57
#2017-04-17| 1928.54
#2017-04-18| 1927.23
#2017-04-19| 1905.94
#2017-04-20| 1933.90
#2017-04-21| 1931.49
#2017-04-24| 1982.45
#2017-04-25| 2006.94
#2017-04-26| 1978.27
#2017-04-27| 1985.34
#2017-04-28| 1982.97
#2017-05-01| 1988.07
#2017-05-02| 2017.95
#2017-05-03| 2010.42
#2017-05-04| 2025.82
#2017-05-05| 2032.45
#2017-05-08| 2017.49
#2017-05-09| 2033.59
#2017-05-10| 2009.61
#2017-05-11| 2002.57
#2017-05-12| 2024.26
#2017-05-15| 2044.19
#2017-05-16| 2061.56
#2017-05-17| 2029.01
#2017-05-18| 2019.59
#2017-05-19| 2038.64
#2017-05-22| 2031.52
#2017-05-23| 2030.34
#2017-05-24| 2020.92
#2017-05-25| 2031.31
#2017-05-26| 2023.93
#2017-05-29| 2016.04
#2017-05-30| 2015.77
#2017-05-31| 2004.62
#2017-06-01| 2018.81
#2017-06-02| 2032.91
#2017-06-05| 2015.87
#2017-06-06| 2011.22
#2017-06-07| 2023.93
#2017-06-08| 2028.97
#2017-06-09| 2030.85
#2017-06-12| 1954.64
#2017-06-13| 1979.30
#2017-06-14| 1998.15
#2017-06-15| 1940.18
#2017-06-16| 1972.40
#2017-06-19| 1992.42
#2017-06-20| 1963.88
#2017-06-21| 1976.92
#2017-06-22| 1989.71
#2017-06-23| 2034.20
#2017-06-26| 2025.76
#2017-06-27| 2023.05
#2017-06-28| 2024.63
#2017-06-29| 1965.08
#2017-06-30| 1971.20
#2017-07-03| 1980.71
#2017-07-04| 1975.91
#2017-07-05| 1985.81
#2017-07-06| 1996.27
#2017-07-07| 2011.92
#2017-07-10| 2030.57
#2017-07-11| 2033.06
#2017-07-12| 2068.25
#2017-07-13| 2073.02
#2017-07-14| 2102.24
#2017-07-17| 2108.26
#2017-07-18| 2139.41
#2017-07-19| 2238.63
#2017-07-20| 2295.38
#2017-07-21| 2290.44
#2017-07-24| 2251.96
#2017-07-25| 2251.91
#2017-07-26| 2249.71
#2017-07-27| 2269.38
#2017-07-28| 2231.01
#2017-07-31| 2215.18
#2017-08-01| 2214.56
#2017-08-02| 2210.36
#2017-08-03| 2229.10
#2017-08-04| 2232.23
#2017-08-07| 2259.50
#2017-08-08| 2256.19
#2017-08-09| 2241.78
#2017-08-10| 2220.20
#2017-08-11| 2194.99
#2017-08-14| 2222.58
#2017-08-15| 2226.67
#2017-08-16| 2237.84
#2017-08-17| 2233.15
#2017-08-18| 2216.89
#2017-08-21| 2216.84
#2017-08-22| 2244.48
#2017-08-23| 2250.02
#2017-08-24| 2246.37
#2017-08-25| 2256.24
#2017-08-28| 2252.75
#2017-08-29| 2263.91
#2017-08-30| 2246.70
#2017-08-31| 2269.53
#2017-09-01| 2283.48
#2017-09-04| 2249.18
#2017-09-05| 2259.98
#2017-09-06| 2268.79
#2017-09-07| 2318.70
#2017-09-08| 2317.97
#2017-09-11| 2352.95
#2017-09-12| 2339.68
#2017-09-13| 2335.67
#2017-09-14| 2337.12
#2017-09-15| 2351.64
#2017-09-18| 2398.54
#2017-09-19| 2429.46
#2017-09-20| 2400.96
#2017-09-21| 2377.77
#2017-09-22| 2399.00
#2017-09-25| 2348.38
#2017-09-26| 2329.21
#2017-09-27| 2377.00
#2017-09-28| 2417.79
#2017-09-29| 2438.94
#2017-10-02| 2444.72
#2017-10-03| 2437.94
#2017-10-04| 2441.33
#2017-10-05| 2405.71
#2017-10-06| 2408.41
#2017-10-09| 2437.73
#2017-10-10| 2435.95
#2017-10-11| 2445.53
#2017-10-12| 2454.18
#2017-10-13| 2489.66
#2017-10-16| 2492.20
#2017-10-17| 2475.05
#2017-10-18| 2428.88
#2017-10-19| 2494.82
#2017-10-20| 2483.68
#2017-10-23| 2525.05
#2017-10-24| 2518.24
#2017-10-25| 2517.50
#2017-10-26| 2525.81
#2017-10-27| 2524.83
#2017-10-30| 2527.42
#2017-10-31| 2564.48
#2017-11-01| 2587.74
#2017-11-02| 2591.29
#2017-11-03| 2605.39
#2017-11-06| 2608.53
#2017-11-07| 2607.17
#2017-11-08| 2583.65
#2017-11-09| 2543.44
#2017-11-10| 2543.09
#2017-11-13| 2535.95
#2017-11-14| 2562.13
#2017-11-15| 2541.51
#2017-11-16| 2578.45
#2017-11-17| 2568.32
#2017-11-20| 2585.90
#2017-11-21| 2624.62
#2017-11-22| 2608.03
#2017-11-23| 2630.54
#2017-11-24| 2650.01
#2017-11-27| 2633.36
#2017-11-28| 2624.45
#2017-11-29| 2502.68
#2017-11-30| 2513.82
#2017-12-01| 2444.28
#2017-12-04| 2426.66
#2017-12-05| 2457.64
#2017-12-06| 2428.81
#2017-12-07| 2451.57
#2017-12-08| 2462.22
#2017-12-11| 2472.46
#2017-12-12| 2510.20
#2017-12-13| 2517.81
#2017-12-14| 2500.39
#2017-12-15| 2489.04
#2017-12-18| 2556.78
#2017-12-19| 2561.90
#2017-12-20| 2556.73
#2017-12-21| 2552.88
#2017-12-22| 2535.01
#2017-12-25| 2535.01
#2017-12-26| 2541.65
#2017-12-27| 2540.13
#2017-12-28| 2535.01
#2017-12-29| 2543.18
#2018-01-01| 2543.18
#2018-01-02| 2568.15
#2018-01-03| 2600.88
#2018-01-04| 2635.55
#2018-01-05| 2660.77
#2018-01-08| 2676.97
#2018-01-09| 2663.67
#2018-01-10| 2628.33
#2018-01-11| 2611.83
#2018-01-12| 2650.63
#2018-01-15| 2715.40
#2018-01-16| 2736.31
#2018-01-17| 2855.58
#2018-01-18| 2941.88
#2018-01-19| 2945.59
#2018-01-22| 2944.80
#2018-01-23| 2960.43
#2018-01-24| 2919.12
#2018-01-25| 2953.34
#2018-01-26| 2971.83
#2018-01-29| 2927.81
#2018-01-30| 2920.67
#2018-01-31| 2933.51
#2018-02-01| 2924.82
#2018-02-02| 2848.65
#2018-02-05| 2825.47
#2018-02-06| 2723.85
#2018-02-07| 2775.37
#2018-02-08| 2638.85
#2018-02-09| 2620.19
#2018-02-12| 2684.83
#2018-02-13| 2679.21
#2018-02-14| 2748.51
#2018-02-15| 2787.51
#2018-02-16| 2803.67
#2018-02-19| 2768.33
#2018-02-20| 2836.61
#2018-02-21| 2834.71
#2018-02-22| 2805.60
#2018-02-23| 2822.10
#2018-02-26| 2868.00
#2018-02-27| 2868.07
#2018-02-28| 2845.52
#2018-03-01| 2803.09
#2018-03-02| 2763.02
#2018-03-05| 2854.47
#2018-03-06| 2913.99
#2018-03-07| 2966.25
#2018-03-08| 2969.87
#2018-03-09| 3005.55
#2018-03-12| 3046.75
#2018-03-13| 3027.32
#2018-03-14| 3024.26
#2018-03-15| 3072.83
#2018-03-16| 3069.97
#2018-03-19| 3036.56
#2018-03-20| 3060.59
#2018-03-21| 3075.74
#2018-03-22| 2997.23
#2018-03-23| 2916.16
#2018-03-26| 2931.86
#2018-03-27| 2977.08
#2018-03-28| 2837.42
#2018-03-29| 2841.01
#2018-03-30| 2841.01
#2018-04-02| 2843.55
#2018-04-03| 2867.79
#2018-04-04| 2781.72
#2018-04-05| 2883.24
#2018-04-06| 2845.65
#2018-04-09| 2881.91
#2018-04-10| 2942.03
#2018-04-11| 2952.76
#2018-04-12| 2973.42
#2018-04-13| 2970.93
#2018-04-16| 2959.92
#2018-04-17| 3010.76
#2018-04-18| 2959.09
#2018-04-19| 2862.20
#2018-04-20| 2783.87
#2018-04-23| 2798.54
#2018-04-24| 2796.17
#2018-04-25| 2759.73
#2018-04-26| 2761.52
#2018-04-27| 2754.54
#2018-04-30| 2723.62
#2018-05-01| 2702.77
#2018-05-02| 2740.10
#2018-05-03| 2733.04
#2018-05-04| 2765.49
#2018-05-07| 2788.58
#2018-05-08| 2767.32
#2018-05-09| 2812.19
#2018-05-10| 2844.01
#2018-05-11| 2859.48
#2018-05-14| 2897.30
#2018-05-15| 2869.12
#2018-05-16| 2881.95
#2018-05-17| 2918.16
#2018-05-18| 2847.74
#2018-05-21| 2871.82
#2018-05-22| 2892.69
#2018-05-23| 2841.87
#2018-05-24| 2847.75
#2018-05-25| 2861.42
#2018-05-28| 2831.81
#2018-05-29| 2797.36
#2018-05-30| 2806.17
#2018-05-31| 2785.41
#2018-06-01| 2858.68
#2018-06-04| 2883.34
#2018-06-05| 2963.98
#2018-06-06| 3021.21
#2018-06-07| 2990.27
#2018-06-08| 2945.75
#2018-06-11| 2993.10
#2018-06-12| 2974.76
#2018-06-13| 3048.46
#2018-06-14| 3072.49
#2018-06-15| 3036.61
#2018-06-18| 2997.53
#2018-06-19| 2901.40
#2018-06-20| 2911.92
#2018-06-21| 2904.07
#2018-06-22| 2920.22
#2018-06-25| 2783.00
#2018-06-26| 2796.85
#2018-06-27| 2797.56
#2018-06-28| 2711.05
#2018-06-29| 2796.54
#2018-07-02| 2726.07
#2018-07-03| 2733.08
#2018-07-04| 2694.66
#2018-07-05| 2742.91
#2018-07-06| 2757.34
#2018-07-09| 2788.93
#2018-07-10| 2808.73
#2018-07-11| 2756.02
#2018-07-12| 2793.42
#2018-07-13| 2804.71
#2018-07-16| 2818.45
#2018-07-17| 2829.90
#2018-07-18| 3040.80
#2018-07-19| 3031.45
#2018-07-20| 3091.92
#2018-07-23| 3074.09
#2018-07-24| 3060.82
#2018-07-25| 3023.25
#2018-07-26| 3022.69
#2018-07-27| 3032.33
#2018-07-30| 3018.02
#2018-07-31| 3007.65
#2018-08-01| 3003.34
#2018-08-02| 2996.99
#2018-08-03| 2987.03
#2018-08-06| 2988.32
#2018-08-07| 3004.17
#2018-08-08| 3009.95
#2018-08-09| 2976.84
#2018-08-10| 2878.39
#2018-08-13| 2885.67
#2018-08-14| 2886.52
#2018-08-15| 2765.83
#2018-08-16| 2782.15
#2018-08-17| 2751.68
#2018-08-20| 2784.44
#2018-08-21| 2808.67
#2018-08-22| 2818.02
#2018-08-23| 2818.58
#2018-08-24| 2849.42
#2018-08-27| 2922.39
#2018-08-28| 2897.74
#2018-08-29| 2912.66
#2018-08-30| 2897.39
#2018-08-31| 2874.54
#2018-09-03| 2898.79
#2018-09-04| 2790.75
#2018-09-05| 2740.63
#2018-09-06| 2622.36
#2018-09-07| 2597.14
#2018-09-10| 2618.88
#2018-09-11| 2572.82
#2018-09-12| 2489.83
#2018-09-13| 2574.66
#2018-09-14| 2589.81
#2018-09-17| 2597.19
#2018-09-18| 2632.26
#2018-09-19| 2638.20
#2018-09-20| 2673.53
#2018-09-21| 2670.51
#2018-09-24| 2686.44
#2018-09-25| 2687.36
#2018-09-26| 2665.77
#2018-09-27| 2662.84
#2018-09-28| 2628.49
#2018-10-01| 2687.59
#2018-10-02| 2692.46
#2018-10-03| 2673.00
#2018-10-04| 2632.89
#2018-10-05| 2588.05
#2018-10-08| 2538.61
#2018-10-09| 2557.40
#2018-10-10| 2431.54
#2018-10-11| 2433.50
#2018-10-12| 2426.10
#2018-10-15| 2443.43
#2018-10-16| 2521.97
#2018-10-17| 2597.06
#2018-10-18| 2507.91
#2018-10-19| 2482.76
#2018-10-22| 2460.92
#2018-10-23| 2377.66
#2018-10-24| 2273.70
#2018-10-25| 2352.54
#2018-10-26| 2325.65
#2018-10-29| 2322.13
#2018-10-30| 2354.95
#2018-10-31| 2402.33
#2018-11-01| 2442.94
#2018-11-02| 2452.97
#2018-11-05| 2412.38
#2018-11-06| 2482.51
#2018-11-07| 2498.44
#2018-11-08| 2468.06
#2018-11-09| 2427.82
#2018-11-12| 2350.92
#2018-11-13| 2421.97
#2018-11-14| 2426.38
#2018-11-15| 2415.55
#2018-11-16| 2360.51
#2018-11-19| 2315.41
#2018-11-20| 2266.04
#2018-11-21| 2328.09
#2018-11-22| 2290.32
#2018-11-23| 2306.57
#2018-11-26| 2339.20
#2018-11-27| 2357.48
#2018-11-28| 2373.17
#2018-11-29| 2419.94
#2018-11-30| 2373.09
#2018-12-03| 2457.42
#2018-12-04| 2440.24
#2018-12-05| 2377.67
#2018-12-06| 2293.98
#2018-12-07| 2263.61
#2018-12-10| 2245.10
#2018-12-11| 2273.31
#2018-12-12| 2337.85
#2018-12-13| 2308.17
#2018-12-14| 2284.88
#2018-12-17| 2299.77
#2018-12-18| 2286.77
#2018-12-19| 2264.10
#2018-12-20| 2163.85
#2018-12-21| 2136.36
#2018-12-24| 2101.66
#2018-12-25| 2101.66
#2018-12-26| 2100.55
#2018-12-27| 2128.27
#2018-12-28| 2199.18
#2018-12-31| 2210.06
#2019-01-01| 2210.06
#2019-01-02| 2200.26
#2019-01-03| 2112.95
#2019-01-04| 2148.94
#2019-01-07| 2215.84
#2019-01-08| 2195.66
#2019-01-09| 2285.77
#2019-01-10| 2275.68
#2019-01-11| 2277.95
#2019-01-14| 2244.34
#2019-01-15| 2249.01
#2019-01-16| 2236.69
#2019-01-17| 2209.56
#2019-01-18| 2293.02
#2019-01-21| 2303.97
#2019-01-22| 2265.94
#2019-01-23| 2287.77
#2019-01-24| 2383.98
#2019-01-25| 2484.88
#2019-01-28| 2474.32
#2019-01-29| 2447.53
#2019-01-30| 2464.29
#2019-01-31| 2488.35
#2019-02-01| 2521.98
#2019-02-04| 2528.65
#2019-02-05| 2557.26
#2019-02-06| 2634.88
#2019-02-07| 2566.30
#2019-02-08| 2520.05
#2019-02-11| 2525.89
#2019-02-12| 2561.09
#2019-02-13| 2572.14
#2019-02-14| 2587.98
#2019-02-15| 2592.80
#2019-02-18| 2585.43
#2019-02-19| 2576.99
#2019-02-20| 2595.74
#2019-02-21| 2570.22
#2019-02-22| 2618.04
#2019-02-25| 2653.55
#2019-02-26| 2636.08
#2019-02-27| 2607.83
#2019-02-28| 2598.46
#2019-03-01| 2604.71
#2019-03-04| 2627.35
#2019-03-05| 2623.66
#2019-03-06| 2579.93
#2019-03-07| 2535.15
#2019-03-08| 2515.65
#2019-03-11| 2562.52
#2019-03-12| 2585.77
#2019-03-13| 2592.26
#2019-03-14| 2595.14
#2019-03-15| 2716.71
#2019-03-18| 2683.23
#2019-03-19| 2697.14
#2019-03-20| 2669.93
#2019-03-21| 2724.90
#2019-03-22| 2670.23
#2019-03-25| 2644.83
#2019-03-26| 2652.11
#2019-03-27| 2601.89
#2019-03-28| 2597.95
#2019-03-29| 2658.53
#2019-04-01| 2710.12
#2019-04-02| 2734.24
#2019-04-03| 2807.22
#2019-04-04| 2814.65
#2019-04-05| 2855.00
#2019-04-08| 2871.22
#2019-04-09| 2866.65
#2019-04-10| 2840.05
#2019-04-11| 2822.80
#2019-04-12| 2873.55
#2019-04-15| 2847.25
#2019-04-16| 2894.24
#2019-04-17| 2892.80
#2019-04-18| 2925.49
#2019-04-19| 2925.49
#2019-04-22| 2928.48
#2019-04-23| 2910.34
#2019-04-24| 2948.31
#2019-04-25| 2945.79
#2019-04-26| 2966.03
#2019-04-29| 2975.40
#2019-04-30| 2993.40
#2019-05-01| 3002.35
#2019-05-02| 2962.53
#2019-05-03| 2986.20
#2019-05-06| 2933.91
#2019-05-07| 2887.99
#2019-05-08| 2918.54
#2019-05-09| 2806.90
#2019-05-10| 2833.35
#2019-05-13| 2758.99
#2019-05-14| 2838.75
#2019-05-15| 2883.83
#2019-05-16| 2912.46
#2019-05-17| 2924.21
#2019-05-20| 2746.00
#2019-05-21| 2787.80
#2019-05-22| 2767.56
#2019-05-23| 2723.54
#2019-05-24| 2740.54
#2019-05-27| 2776.31
#2019-05-28| 2759.91
#2019-05-29| 2697.40
#2019-05-30| 2726.96
#2019-05-31| 2702.73
#2019-06-03| 2716.65
#2019-06-04| 2715.23
#2019-06-05| 2730.13
#2019-06-06| 2746.68
#2019-06-07| 2822.59
#2019-06-10| 2837.28
#2019-06-11| 2879.15
#2019-06-12| 2842.69
#2019-06-13| 2829.31
#2019-06-14| 2751.45
#2019-06-17| 2740.23
#2019-06-18| 2781.99
#2019-06-19| 2811.11
#2019-06-20| 2885.49
#2019-06-21| 2896.13
#2019-06-24| 2898.71
#2019-06-25| 2891.56
#2019-06-26| 2915.43
#2019-06-27| 2928.34
#2019-06-28| 3000.52
#2019-07-01| 3080.11
#2019-07-02| 3077.27
#2019-07-03| 3072.23
#2019-07-04| 3062.91
#2019-07-05| 2994.55
#2019-07-08| 2995.03
#2019-07-09| 2957.25
#2019-07-10| 2979.27
#2019-07-11| 2991.20
#2019-07-12| 2985.07
#2019-07-15| 2980.52
#2019-07-16| 2980.31
#2019-07-17| 3126.26
#2019-07-18| 3208.70
#2019-07-19| 3212.99
#2019-07-22| 3261.07
#2019-07-23| 3299.62
#2019-07-24| 3362.51
#2019-07-25| 3344.56
#2019-07-26| 3352.84
#2019-07-29| 3317.88
#2019-07-30| 3301.07
#2019-07-31| 3266.95
#2019-08-01| 3321.57
#2019-08-02| 3175.14
#2019-08-05| 3092.94
#2019-08-06| 3080.41
#2019-08-07| 3098.80
#2019-08-08| 3175.68
#2019-08-09| 3108.72
#2019-08-12| 3119.67
#2019-08-13| 3168.68
#2019-08-14| 3028.34
#2019-08-15| 3028.31
#2019-08-16| 3082.13
#2019-08-19| 3139.76
#2019-08-20| 3125.37
#2019-08-21| 3156.12
#2019-08-22| 3115.16
#2019-08-23| 3066.33
#2019-08-26| 3103.54
#2019-08-27| 3115.63
#2019-08-28| 3117.93
#2019-08-29| 3199.26
#2019-08-30| 3227.75
#2019-09-02| 3190.47
#2019-09-03| 3197.01
#2019-09-04| 3273.27
#2019-09-05| 3438.14
#2019-09-06| 3473.17
#2019-09-09| 3506.16
#2019-09-10| 3465.54
#2019-09-11| 3516.67
#2019-09-12| 3573.88
#2019-09-13| 3632.86
#2019-09-16| 3561.79
#2019-09-17| 3573.37
#2019-09-18| 3617.97
#2019-09-19| 3645.86
#2019-09-20| 3602.92
#2019-09-23| 3583.29
#2019-09-24| 3582.55
#2019-09-25| 3546.64
#2019-09-26| 3582.81
#2019-09-27| 3568.75
#2019-09-30| 3584.18
#2019-10-01| 3554.75
#2019-10-02| 3466.29
#2019-10-03| 3506.07
#2019-10-04| 3548.05
#2019-10-07| 3594.72
#2019-10-08| 3507.96
#2019-10-09| 3575.26
#2019-10-10| 3675.41
#2019-10-11| 3774.66
#2019-10-14| 3769.96
#2019-10-15| 3879.69
#2019-10-16| 3715.95
#2019-10-17| 3688.22
#2019-10-18| 3679.62
#2019-10-21| 3762.29
#2019-10-22| 3738.46
#2019-10-23| 3706.84
#2019-10-24| 3824.79
#2019-10-25| 3828.87
#2019-10-28| 3877.15
#2019-10-29| 3870.73
#2019-10-30| 3837.40
#2019-10-31| 3807.47
#2019-11-01| 3900.44
#2019-11-04| 3991.14
#2019-11-05| 3992.36
#2019-11-06| 3937.26
#2019-11-07| 3941.10
#2019-11-08| 3905.79
#2019-11-11| 3907.77
#2019-11-12| 3930.38
#2019-11-13| 3940.15
#2019-11-14| 3927.99
#2019-11-15| 4031.14
#2019-11-18| 4030.84
#2019-11-19| 3975.85
#2019-11-20| 3964.42
#2019-11-21| 3933.23
#2019-11-22| 3923.28
#2019-11-25| 3954.61
#2019-11-26| 3969.33
#2019-11-27| 3956.75
#2019-11-28| 3958.56
#2019-11-29| 3981.67
#2019-12-02| 3870.53
#2019-12-03| 3842.44
#2019-12-04| 3941.29
#2019-12-05| 3966.96
#2019-12-06| 4079.30
#2019-12-09| 4073.51
#2019-12-10| 4075.54
#2019-12-11| 4112.57
#2019-12-12| 4148.21
#2019-12-13| 4222.63
#2019-12-16| 4273.57
#2019-12-17| 4278.25
#2019-12-18| 4275.57
#2019-12-19| 4236.33
#2019-12-20| 4278.18
#2019-12-23| 4303.36
#2019-12-24| 4281.61
#2019-12-25| 4281.61
#2019-12-26| 4284.90
#2019-12-27| 4339.77
#2019-12-30| 4290.08
#2019-12-31| 4308.76
#2020-01-01| 4308.76
#2020-01-02| 4395.41
#2020-01-03| 4355.70
#2020-01-06| 4285.24
#2020-01-07| 4357.94
#2020-01-08| 4387.54
#2020-01-09| 4408.93
#2020-01-10| 4355.57
#2020-01-13| 4373.52
#2020-01-14| 4373.25
#2020-01-15| 4437.15
#2020-01-16| 4409.95
#2020-01-17| 4410.39
#2020-01-20| 4407.87
#2020-01-21| 4427.66
#2020-01-22| 4401.32
#2020-01-23| 4303.37
#2020-01-24| 4394.44
#2020-01-27| 4201.71
#2020-01-28| 4237.56
#2020-01-29| 4344.11
#2020-01-30| 4291.07
#2020-01-31| 4141.64
#2020-02-03| 4221.76
#2020-02-04| 4374.53
#2020-02-05| 4462.88
#2020-02-06| 4513.59
#2020-02-07| 4475.20
#2020-02-10| 4493.75
#2020-02-11| 4611.98
#2020-02-12| 4639.90
#2020-02-13| 4650.83
#2020-02-14| 4655.83
#2020-02-17| 4572.35
#2020-02-18| 4519.25
#2020-02-19| 4618.74
#2020-02-20| 4545.01
#2020-02-21| 4520.01
#2020-02-24| 4291.97
#2020-02-25| 4227.00
#2020-02-26| 4269.78
#2020-02-27| 4119.88
#2020-02-28| 3995.13
#2020-03-02| 4078.79
#2020-03-03| 4241.94
#2020-03-04| 4299.20
#2020-03-05| 4304.06
#2020-03-06| 4157.22
#2020-03-09| 3939.16
#2020-03-10| 3886.35
#2020-03-11| 3908.48
#2020-03-12| 3503.44
#2020-03-13| 3474.23
#2020-03-16| 3524.55
#2020-03-17| 3362.26
#2020-03-18| 2901.70
#2020-03-19| 3111.41
#2020-03-20| 3317.38
#2020-03-23| 3313.26
#2020-03-24| 3737.99
#2020-03-25| 3826.77
#2020-03-26| 3969.21
#2020-03-27| 3677.48
#2020-03-30| 3901.98
#2020-03-31| 3858.65
#2020-04-01| 3710.04
#2020-04-02| 3616.27
#2020-04-03| 3566.32
#2020-04-06| 3844.37
#2020-04-07| 3982.79
#2020-04-08| 4066.39
#2020-04-09| 4058.72
#2020-04-10| 4058.72
#2020-04-13| 4044.62
#2020-04-14| 4188.22
#2020-04-15| 4020.33
#2020-04-16| 4205.89
#2020-04-17| 4282.64
#2020-04-20| 4309.61
#2020-04-21| 4074.03
#2020-04-22| 4220.62
#2020-04-23| 4233.39
#2020-04-24| 4198.36
#2020-04-27| 4253.05
#2020-04-28| 4294.03
#2020-04-29| 4372.28
#2020-04-30| 4333.02
#2020-05-01| 4354.98
#2020-05-04| 4120.95
#2020-05-05| 4245.44
#2020-05-06| 4291.25
#2020-05-07| 4360.45
#2020-05-08| 4428.78
#2020-05-11| 4411.77
#2020-05-12| 4437.64
#2020-05-13| 4317.02
#2020-05-14| 4219.80
#2020-05-15| 4239.52
#2020-05-18| 4379.31
#2020-05-19| 4531.00
#2020-05-20| 4735.87
#2020-05-21| 4614.65
#2020-05-22| 4627.86
#2020-05-25| 4690.62
#2020-05-26| 4702.66
#2020-05-27| 4592.68
#2020-05-28| 4749.07
#2020-05-29| 4743.41
#2020-06-01| 4756.22
#2020-06-02| 4843.45
#2020-06-03| 5052.28
#2020-06-04| 5142.95
#2020-06-05| 5303.89
#2020-06-08| 5049.78
#2020-06-09| 5131.33
#2020-06-10| 5109.30
#2020-06-11| 4998.11
#2020-06-12| 5023.50
#2020-06-15| 4999.71
#2020-06-16| 5124.81
#2020-06-17| 5265.30
#2020-06-18| 5243.98
#2020-06-19| 5335.64
#2020-06-22| 5287.44
#2020-06-23| 5427.64
#2020-06-24| 5296.97
#2020-06-25| 5272.28
#2020-06-26| 5309.11
#2020-06-29| 5301.84
#2020-06-30| 5386.58
#2020-07-01| 5403.26
#2020-07-02| 5470.73
#2020-07-03| 5503.49
#2020-07-06| 5697.10
#2020-07-07| 5659.50
#2020-07-08| 5704.11
#2020-07-09| 5699.77
#2020-07-10| 5781.55
#2020-07-13| 5888.21
#2020-07-14| 5733.08
#2020-07-15| 5550.27
#2020-07-16| 5571.22
#2020-07-17| 5591.04
#2020-07-20| 5695.52
#2020-07-21| 5686.13
#2020-07-22| 5764.47
#2020-07-23| 5768.64
#2020-07-24| 5503.08
#2020-07-27| 5602.00
#2020-07-28| 5564.73
#2020-07-29| 5334.87
#2020-07-30| 5243.46
#2020-07-31| 5207.55
#2020-08-03| 5344.79
#2020-08-04| 5428.88
#2020-08-05| 5442.71
#2020-08-06| 5346.30
#2020-08-07| 5418.61
#2020-08-10| 5320.33
#2020-08-11| 5387.30
#2020-08-12| 5475.16
#2020-08-13| 5530.57
#2020-08-14| 5444.94
#2020-08-17| 5550.98
#2020-08-18| 5549.09
#2020-08-19| 5536.49
#2020-08-20| 5414.09
#2020-08-21| 5411.44
#2020-08-24| 5510.16
#2020-08-25| 5525.44
#2020-08-26| 5634.17
#2020-08-27| 5518.16
#2020-08-28| 5519.03
#2020-08-31| 5506.97
#2020-09-01| 5661.61
#2020-09-02| 5782.72
#2020-09-03| 5511.61
#2020-09-04| 5255.46
#2020-09-07| 5266.81
#2020-09-08| 5127.41
#2020-09-09| 5260.82
#2020-09-10| 5288.66
#2020-09-11| 5313.18
#2020-09-14| 5382.13
#2020-09-15| 5408.84
#2020-09-16| 5403.37
#2020-09-17| 5295.15
#2020-09-18| 5344.50
#2020-09-21| 5209.31
#2020-09-22| 5258.78
#2020-09-23| 5329.63
#2020-09-24| 5255.88
#2020-09-25| 5226.73
#2020-09-28| 5361.47
#2020-09-29| 5457.53
#2020-09-30| 5396.95
#2020-10-01| 5522.00
#2020-10-02| 5483.43
#2020-10-05| 5527.78
#2020-10-06| 5472.55
#2020-10-07| 5485.47
#2020-10-08| 5535.30
#2020-10-09| 5675.09
#2020-10-12| 5797.70
#2020-10-13| 5893.34
#2020-10-14| 5879.21
#2020-10-15| 5677.82
#2020-10-16| 5727.22
#2020-10-19| 5765.18
#2020-10-20| 5692.24
#2020-10-21| 5675.43
#2020-10-22| 5579.22
#2020-10-23| 5514.30
#2020-10-26| 5374.41
#2020-10-27| 5383.78
#2020-10-28| 5315.03
#2020-10-29| 5375.77
#2020-10-30| 5313.84
#2020-11-02| 5364.83
#2020-11-03| 5477.38
#2020-11-04| 5555.31
#2020-11-05| 5828.59
#2020-11-06| 5911.02
#2020-11-09| 6081.45
#2020-11-10| 5836.09
#2020-11-11| 5977.04
#2020-11-12| 6031.47
#2020-11-13| 6043.48
#2020-11-16| 6123.22
#2020-11-17| 6161.22
#2020-11-18| 6139.69
#2020-11-19| 6088.00
#2020-11-20| 6189.79
#2020-11-23| 6097.59
#2020-11-24| 6147.46
#2020-11-25| 6115.76
#2020-11-26| 6154.59
#2020-11-27| 6326.02
#2020-11-30| 6300.71
#2020-12-01| 6488.86
#2020-12-02| 6480.27
#2020-12-03| 6553.21
#2020-12-04| 6623.72
#2020-12-07| 6746.90
#2020-12-08| 6708.89
#2020-12-09| 6704.31
#2020-12-10| 6619.16
#2020-12-11| 6554.54
#2020-12-14| 6607.84
#2020-12-15| 6721.06
#2020-12-16| 6787.95
#2020-12-17| 6906.20
#2020-12-18| 6889.91
#2020-12-21| 6744.13
#2020-12-22| 6902.05
#2020-12-23| 6893.62
#2020-12-24| 6959.43
#2020-12-25| 6959.43
#2020-12-28| 7043.18
#2020-12-29| 7038.78
#2020-12-30| 7111.94
#2020-12-31| 7064.70
#2021-01-01| 7064.70
#2021-01-04| 7243.16
#2021-01-05| 7273.63
#2021-01-06| 7199.11
#2021-01-07| 7208.12
#2021-01-08| 7428.52
#2021-01-11| 7352.87
#2021-01-12| 7431.32
#2021-01-13| 7468.58
#2021-01-14| 7851.35
#2021-01-15| 7618.28
#2021-01-18| 7636.50
#2021-01-19| 7713.32
#2021-01-20| 7920.41
#2021-01-21| 8255.27
#2021-01-22| 8151.05
#2021-01-25| 8088.84
#2021-01-26| 8054.25
#2021-01-27| 7701.58
#2021-01-28| 7866.56
#2021-01-29| 7748.64
#2021-02-01| 7957.64
#2021-02-02| 7952.91
#2021-02-03| 7940.21
#2021-02-04| 7940.77
#2021-02-05| 7984.57
#2021-02-08| 8118.14
#2021-02-09| 8193.52
#2021-02-10| 8117.11
#2021-02-11| 8401.43
#2021-02-12| 8639.46
#2021-02-15| 8707.23
#2021-02-16| 8715.19
#2021-02-17| 8381.38
#2021-02-18| 8338.60
#2021-02-19| 8594.21
#2021-02-22| 8411.71
#2021-02-23| 8235.36
#2021-02-24| 8210.44
#2021-02-25| 8314.92
#2021-02-26| 8096.61
#2021-03-01| 8281.19
#2021-03-02| 8127.97
#2021-03-03| 8007.53
#2021-03-04| 7514.58
#2021-03-05| 7309.35
#2021-03-08| 7461.88
#2021-03-09| 7659.14
#2021-03-10| 7600.50
#2021-03-11| 7870.16
#2021-03-12| 7682.19
#2021-03-15| 7788.34
#2021-03-16| 7917.60
#2021-03-17| 7874.95
#2021-03-18| 7879.22
#2021-03-19| 7927.21
#2021-03-22| 8152.53
#2021-03-23| 8014.80
#2021-03-24| 8265.36
#2021-03-25| 8219.11
#2021-03-26| 8624.36
#2021-03-29| 8583.48
#2021-03-30| 8564.61
#2021-03-31| 8618.59
#2021-04-01| 8851.19
#2021-04-02| 8851.19
#2021-04-05| 8879.79
#2021-04-06| 8983.59
#2021-04-07| 8895.10
#2021-04-08| 9009.70
#2021-04-09| 9057.84
#2021-04-12| 8894.69
#2021-04-13| 8971.82
#2021-04-14| 9074.93
#2021-04-15| 9070.48
#2021-04-16| 9163.14
#2021-04-19| 8971.40
#2021-04-20| 8818.78
#2021-04-21| 9088.62
#2021-04-22| 9252.10
#2021-04-23| 9443.59
#2021-04-26| 9488.85
#2021-04-27| 9422.70
#2021-04-28| 9382.93
#2021-04-29| 9273.07
#2021-04-30| 9176.05
#2021-05-03| 9194.21
#2021-05-04| 8757.16
#2021-05-05| 9124.29
#2021-05-06| 9007.95
#2021-05-07| 9307.69
#2021-05-10| 9016.56
#2021-05-11| 8823.76
#2021-05-12| 8548.42
#2021-05-13| 8657.20
#2021-05-14| 8927.42
#2021-05-17| 8799.29
#2021-05-18| 8938.78
#2021-05-19| 8713.42
#2021-05-20| 8977.87
#2021-05-21| 8954.11
#2021-05-24| 9148.20
#2021-05-25| 9357.79
#2021-05-26| 9257.72
#2021-05-27| 9276.52
#2021-05-28| 9393.88
#2021-05-31| 9360.79
#2021-06-01| 9444.34
#2021-06-02| 9486.85
#2021-06-03| 9345.91
#2021-06-04| 9510.20
#2021-06-07| 9509.41
#2021-06-08| 9507.65
#2021-06-09| 9595.45
#2021-06-10| 9713.89
#2021-06-11| 9696.98
#2021-06-14| 9756.40
#2021-06-15| 9770.01
#2021-06-16| 9854.28
#2021-06-17| 9789.42
#2021-06-18| 9321.66
#2021-06-21| 9431.72
#2021-06-22| 9468.94
#2021-06-23| 9441.14
#2021-06-24| 9581.01
#2021-06-25| 9599.18
#2021-06-28| 9665.40
#2021-06-29| 9726.64
#2021-06-30| 9533.98
#2021-07-01| 9397.84
#2021-07-02| 9505.39
#2021-07-05| 9471.09
#2021-07-06| 9462.21
#2021-07-07| 9516.79
#2021-07-08| 9275.55
#2021-07-09| 9480.51
#2021-07-12| 9608.52
#2021-07-13| 9713.43
#2021-07-14| 9837.97
#2021-07-15| 9677.13
#2021-07-16| 9540.74
#2021-07-19| 9366.36
#2021-07-20| 9344.50
#2021-07-21| 9626.99
#2021-07-22| 9952.45
#2021-07-23|10151.30
#2021-07-26|10063.90
#2021-07-27| 9806.25
#2021-07-28|10115.79
#2021-07-29|10265.16
#2021-07-30|10169.32
#2021-08-02|10384.16
#2021-08-03|10262.75
#2021-08-04|10531.52
#2021-08-05|10566.11
#2021-08-06|10423.65
#2021-08-09|10518.08
#2021-08-10|10590.34
#2021-08-11|10512.71
#2021-08-12|10492.52
#2021-08-13|10464.32
#2021-08-16|10393.40
#2021-08-17|10304.54
#2021-08-18|10368.17
#2021-08-19|10259.47
#2021-08-20|10366.74
#2021-08-23|10594.31
#2021-08-24|10630.32
#2021-08-25|10696.34
#2021-08-26|10680.81
#2021-08-27|10896.20
#2021-08-30|10968.60
#2021-08-31|10997.45
#2021-09-01|11259.86
#2021-09-02|11366.68
#2021-09-03|11354.39
#2021-09-06|11617.07
#2021-09-07|11505.47
#2021-09-08|11336.12
#2021-09-09|11258.76
#2021-09-10|11420.55
#2021-09-13|11380.14
#2021-09-14|11611.26
#2021-09-15|11445.23
#2021-09-16|11447.84
#2021-09-17|11184.09
#2021-09-20|10935.83
#2021-09-21|11112.56
#2021-09-22|11220.81
#2021-09-23|11463.13
#2021-09-24|11216.99
#2021-09-27|10923.58
#2021-09-28|10277.27
#2021-09-29|10069.84
#2021-09-30| 9998.32
#2021-10-01| 9814.69
#2021-10-04| 9545.27
#2021-10-05| 9868.87
#2021-10-06| 9721.92
#2021-10-07|10125.80
#2021-10-08| 9925.54
#2021-10-11| 9855.56
#2021-10-12| 9763.39
#2021-10-13| 9979.16
#2021-10-14|10307.10
#2021-10-15|10526.02
#2021-10-18|10500.24
#2021-10-19|10706.08
#2021-10-20|10505.39
#2021-10-21|10607.09
#2021-10-22|10878.14
#2021-10-25|10727.98
#2021-10-26|10657.94
#2021-10-27|10820.52
#2021-10-28|10955.74
#2021-10-29|10876.81
#2021-11-01|10851.59
#2021-11-02|10910.80
#2021-11-03|11001.58
#2021-11-04|11155.90
#2021-11-05|11205.60
#2021-11-08|11200.67
#2021-11-09|11181.76
#2021-11-10|10962.71
#2021-11-11|11053.30
#2021-11-12|11164.85
#2021-11-15|11316.29
#2021-11-16|11372.53
#2021-11-17|11423.96
#2021-11-18|11509.99
#2021-11-19|11395.27
#2021-11-22|11104.71
#2021-11-23|10615.79
#2021-11-24|10560.37
#2021-11-25|10598.41
#2021-11-26|10340.29
#2021-11-29|10487.20
#2021-11-30|10412.97
#2021-12-01|10970.12
#2021-12-02|10379.84
#2021-12-03|10163.06
#2021-12-06| 9947.44
#2021-12-07|10700.76
#2021-12-08|10597.16
#2021-12-09|10362.30
#2021-12-10|10266.28
#2021-12-13|10137.48
#2021-12-14| 9866.70
#2021-12-15|10009.76
#2021-12-16|10061.06
#2021-12-17| 9883.11
#2021-12-20| 9814.56
#2021-12-21|10073.15
#2021-12-22|10328.82
#2021-12-23|10525.19
#2021-12-24|10482.71
#2021-12-27|10624.79
#2021-12-28|10565.94
#2021-12-29|10451.21
#2021-12-30|10572.77
#2021-12-31|10605.17
#2022-01-03|10505.04
#2022-01-04|10258.24
#2022-01-05|10127.91
#2022-01-06| 9879.27
#2022-01-07| 9989.95
#2022-01-10| 9469.12
#2022-01-11| 9675.49
#2022-01-12|10084.45
#2022-01-13|10344.03
#2022-01-14|10060.04
#2022-01-17|10181.89
#2022-01-18| 9879.52
#2022-01-19| 9671.92
#2022-01-20| 9953.71
#2022-01-21| 9772.13
#2022-01-24| 9082.96
#2022-01-25| 8849.63
#2022-01-26| 9059.40
#2022-01-27| 8856.25
#2022-01-28| 8677.52
#2022-01-31| 9125.72
#2022-02-01| 9274.63
#2022-02-02| 9228.50
#2022-02-03| 8963.67
#2022-02-04| 8873.23
#2022-02-07| 8990.19
#2022-02-08| 8916.59
#2022-02-09| 9248.11
#2022-02-10| 9146.49
#2022-02-11| 8830.76
#2022-02-14| 8606.15
#2022-02-15| 8803.57
#2022-02-16| 8825.41
#2022-02-17| 8849.21
#2022-02-18| 8664.03
#2022-02-21| 8289.04
#2022-02-22| 8428.58
#2022-02-23| 8293.52
#2022-02-24| 7993.53
#2022-02-25| 8466.26
#2022-02-28| 8619.64
#2022-03-01| 8275.54
#2022-03-02| 8271.08
#2022-03-03| 8081.26
#2022-03-04| 7408.97
#2022-03-07| 7487.65
#2022-03-08| 7257.76
#2022-03-09| 7945.56
#2022-03-10| 7702.71
#2022-03-11| 7648.29
#2022-03-14| 7423.27
#2022-03-15| 7411.45
#2022-03-16| 8160.17
#2022-03-17| 8269.43
#2022-03-18| 8595.40
#2022-03-21| 8529.92
#2022-03-22| 8718.76
#2022-03-23| 8478.65
#2022-03-24| 8481.08
#2022-03-25| 8467.98
#2022-03-28| 8482.09
#2022-03-29| 8787.06
#2022-03-30| 8701.60
#2022-03-31| 8483.96
#2022-04-01| 8451.32
#2022-04-04| 8625.39
#2022-04-05| 8374.37
#2022-04-06| 7937.55
#2022-04-07| 7843.48
#2022-04-08| 7813.60
#2022-04-11| 7640.82
#2022-04-12| 7707.53
#2022-04-13| 7756.67
#2022-04-14| 7561.37
#2022-04-15| 7561.37
#2022-04-18| 7573.30
#2022-04-19| 7539.24
#2022-04-20| 7910.39
#2022-04-21| 7788.35
#2022-04-22| 7619.59
#2022-04-25| 7289.19
#2022-04-26| 7046.73
#2022-04-27| 6975.84
#2022-04-28| 7153.77
#2022-04-29| 7268.14
#2022-05-02| 7090.48
#2022-05-03| 7235.43
#2022-05-04| 7102.86
#2022-05-05| 7019.54
#2022-05-06| 6910.55
#2022-05-09| 6408.39
#2022-05-10| 6450.12
#2022-05-11| 6800.54
#2022-05-12| 6608.83
#2022-05-13| 6859.41
#2022-05-16| 6749.12
#2022-05-17| 7083.57
#2022-05-18| 6839.35
#2022-05-19| 6804.90
#2022-05-20| 6769.50
#2022-05-23| 7014.59
#2022-05-24| 6819.95
#2022-05-25| 6824.68
#2022-05-26| 7022.30
#2022-05-27| 7289.47
#2022-05-30| 7551.22
#2022-05-31| 7320.57
#2022-06-01| 7190.11
#2022-06-02| 7283.50
#2022-06-03| 7154.31
#2022-06-06| 7379.74
#2022-06-07| 7272.20
#2022-06-08| 7457.54
#2022-06-09| 7196.53
#2022-06-10| 6822.29
#2022-06-13| 6446.34
#2022-06-14| 6400.87
#2022-06-15| 6591.16
#2022-06-16| 6190.00
#2022-06-17| 6216.34
#2022-06-20| 6359.92
#2022-06-21| 6528.94
#2022-06-22| 6491.57
#2022-06-23| 6422.23
#2022-06-24| 6759.45
#2022-06-27| 7030.98
#2022-06-28| 6829.24
#2022-06-29| 6756.02
#2022-06-30| 6656.98
#2022-07-01| 6406.62
#2022-07-04| 6385.40
#2022-07-05| 6132.14
#2022-07-06| 6248.82
#2022-07-07| 6564.11
#2022-07-08| 6513.92
#2022-07-11| 6337.70
#2022-07-12| 6305.94
#2022-07-13| 6342.44
#2022-07-14| 6286.90
#2022-07-15| 6523.07
#2022-07-18| 6772.34
#2022-07-19| 6927.97
#2022-07-20| 7109.52
#2022-07-21| 7402.92
#2022-07-22| 7390.47
#2022-07-25| 7395.11
#2022-07-26| 7165.40
#2022-07-27| 7288.94
#2022-07-28| 7496.38
#2022-07-29| 7557.76
#2022-08-01| 7699.74
#2022-08-02| 7506.51
#2022-08-03| 7701.16
#2022-08-04| 7846.44
#2022-08-05| 7593.30
#2022-08-08| 7650.06
#2022-08-09| 7308.78
#2022-08-10| 7557.36
#2022-08-11| 7626.91
#2022-08-12| 7569.45
#2022-08-15| 7618.45
#2022-08-16| 7618.63
#2022-08-17| 7457.85
#2022-08-18| 7548.57
#2022-08-19| 7362.45
#2022-08-22| 7091.69
#2022-08-23| 7103.29
#2022-08-24| 7164.02
#2022-08-25| 7282.72
#2022-08-26| 7142.77
#2022-08-29| 6904.12
#2022-08-30| 6745.23
#2022-08-31| 6712.39
#2022-09-01| 6395.63
#2022-09-02| 6651.41
#2022-09-05| 6487.26
#2022-09-06| 6458.41
#2022-09-07| 6455.18
#2022-09-08| 6528.42
#2022-09-09| 6809.97
#2022-09-12| 6909.92
#2022-09-13| 6584.26
#2022-09-14| 6572.42
#2022-09-15| 6440.26
#2022-09-16| 6389.98
#2022-09-19| 6381.57
#2022-09-20| 6364.38
#2022-09-21| 6337.41
#2022-09-22| 5993.66
#2022-09-23| 5831.12
#2022-09-26| 5896.54
#2022-09-27| 5897.85
#2022-09-28| 5904.41
#2022-09-29| 5749.38
#2022-09-30| 5821.89
#2022-10-03| 5911.53
#2022-10-04| 6354.23
#2022-10-05| 6234.58
#2022-10-06| 6363.74
#2022-10-07| 5966.06
#2022-10-10| 5736.06
#2022-10-11| 5570.43
#2022-10-12| 5519.91
#2022-10-13| 5465.62
#2022-10-14| 5360.17
#2022-10-17| 5497.65
#2022-10-18| 5565.99
#2022-10-19| 5762.04
#2022-10-20| 5964.36
#2022-10-21| 5963.05
#2022-10-24| 5972.46
#2022-10-25| 6242.05
#2022-10-26| 6275.20
#2022-10-27| 6153.37
#2022-10-28| 6027.77
#2022-10-31| 6029.49
#2022-11-01| 6173.70
#2022-11-02| 6051.57
#2022-11-03| 5797.99
#2022-11-04| 6099.64
#2022-11-07| 6310.79
#2022-11-08| 6603.47
#2022-11-09| 6465.16
#2022-11-10| 7147.26
#2022-11-11| 7420.44
#2022-11-14| 7563.20
#2022-11-15| 7834.12
#2022-11-16| 7653.17
#2022-11-17| 7679.74
#2022-11-18| 7730.05
#2022-11-21| 7531.16
#2022-11-22| 7590.42
#2022-11-23| 7830.00
#2022-11-24| 7825.67
#2022-11-25| 7766.50
#2022-11-28| 7738.72
#2022-11-29| 7648.59
#2022-11-30| 7685.45
#2022-12-01| 8048.77
#2022-12-02| 7975.88
#2022-12-05| 8028.52
#2022-12-06| 7934.46
#2022-12-07| 7883.92
#2022-12-08| 8030.59
#2022-12-09| 8116.22
#2022-12-12| 7989.29
#2022-12-13| 8412.95
#2022-12-14| 8329.69
#2022-12-15| 7886.54
#2022-12-16| 7733.38
#2022-12-19| 7672.37
#2022-12-20| 7614.86
#2022-12-21| 7794.12
#2022-12-22| 7520.22
#2022-12-23| 7468.61
#2022-12-26| 7468.61
#2022-12-27| 7456.28
#2022-12-28| 7324.09
#2022-12-29| 7576.39
#2022-12-30| 7397.16
#2023-01-02| 7582.36
#2023-01-03| 7620.13
#2023-01-04| 7928.81
#2023-01-05| 7872.64
#2023-01-06| 8100.49
#2023-01-09| 8639.26
#2023-01-10| 8597.07
#2023-01-11| 8757.01
#2023-01-12| 8864.03
#2023-01-13| 8981.92
#2023-01-16| 8964.11
#2023-01-17| 8948.47
#2023-01-18| 9088.06
#2023-01-19| 8754.34
#2023-01-20| 8817.76
#2023-01-23| 9140.19
#2023-01-24| 9165.17
#2023-01-25| 9178.32
#2023-01-26| 9226.28
#2023-01-27| 9257.83
#2023-01-30| 8945.95
#2023-01-31| 8937.71
#2023-02-01| 9024.95
#2023-02-02| 9385.05
#2023-02-03| 9397.74
#2023-02-06| 9046.52
#2023-02-07| 9043.52
#2023-02-08| 9038.84
#2023-02-09| 9195.74
#2023-02-10| 8905.26
#2023-02-13| 9088.10
#2023-02-14| 9049.90
#2023-02-15| 9098.69
#2023-02-16| 9051.98
#2023-02-17| 8858.66
#2023-02-20| 8799.50
#2023-02-21| 8626.65
#2023-02-22| 8542.13
#2023-02-23| 8531.06
#2023-02-24| 8261.38
#2023-02-27| 8519.97
#2023-02-28| 8418.69
#2023-03-01| 8409.03
#2023-03-02| 8376.12
#2023-03-03| 8521.61
#2023-03-06| 8584.21
#2023-03-07| 8294.20
#2023-03-08| 8352.54
#2023-03-09| 8348.95
#2023-03-10| 8328.13
#2023-03-13| 8212.61
#2023-03-14| 8373.27
#2023-03-15| 8077.01
#2023-03-16| 8374.64
#2023-03-17| 8477.66
#2023-03-20| 8597.17
#2023-03-21| 8586.49
#2023-03-22| 8709.97
#2023-03-23| 9093.02
#2023-03-24| 8755.47
#2023-03-27| 8750.89
#2023-03-28| 8683.92
#2023-03-29| 8947.53
#2023-03-30| 9236.61
#2023-03-31| 9211.81
#2023-04-03| 9134.96
#2023-04-04| 9199.10
#2023-04-05| 8959.33
#2023-04-06| 8981.22
#2023-04-07| 8981.22
#2023-04-10| 8912.16
#2023-04-11| 8994.21
#2023-04-12| 8844.83
#2023-04-13| 8971.97
#2023-04-14| 8996.79
#2023-04-17| 8715.94
#2023-04-18| 8846.99
#2023-04-19| 8575.49
#2023-04-20| 8672.87
#2023-04-21| 8710.03
#2023-04-24| 8620.08
#2023-04-25| 8447.66
#2023-04-26| 8424.43
#2023-04-27| 8510.61
#2023-04-28| 8663.79
#2023-05-01| 8617.10
#2023-05-02| 8595.03
#2023-05-03| 8667.48
#2023-05-04| 8642.00
#2023-05-05| 8780.88
#2023-05-08| 8840.98
#2023-05-09| 8616.71
#2023-05-10| 8830.59
#2023-05-11| 8739.52
#2023-05-12| 8723.27
#2023-05-15| 8793.02
#2023-05-16| 8894.45
#2023-05-17| 8945.49
#2023-05-18| 9217.86
#2023-05-19| 9265.18
#2023-05-22| 9287.17
#2023-05-23| 9144.10
#2023-05-24| 8932.19
#2023-05-25| 9234.43
#2023-05-26| 9586.27
#2023-05-29| 9494.90
#2023-05-30| 9575.03
#2023-05-31| 9349.63
#2023-06-01| 9513.08
#2023-06-02| 9546.65
#2023-06-05| 9520.62
#2023-06-06| 9431.33
#2023-06-07| 9413.77
#2023-06-08| 9426.64
#2023-06-09| 9456.42
#2023-06-12| 9533.56
#2023-06-13| 9727.36
#2023-06-14| 9786.27
#2023-06-15| 9773.75
#2023-06-16| 9641.69
#2023-06-19| 9659.14
#2023-06-20| 9482.51
#2023-06-21| 9371.57
#2023-06-22| 9429.44
#2023-06-23| 9195.40
#2023-06-26| 9296.64
#2023-06-27| 9458.18
#2023-06-28| 9590.33
#2023-06-29| 9593.53
#2023-06-30| 9592.57
#2023-07-03| 9623.82
#2023-07-04| 9670.09
#2023-07-05| 9487.41
#2023-07-06| 9171.13
#2023-07-07| 9279.16
#2023-07-10| 9375.36
#2023-07-11| 9280.77
#2023-07-12| 9710.31
#2023-07-13| 9951.91
#2023-07-14|10242.16
#2023-07-17| 9983.56
#2023-07-18| 9952.34
#2023-07-19| 9805.17
#2023-07-20| 9361.63
#2023-07-21| 9386.84
#2023-07-24| 9262.03
#2023-07-25| 9408.02
#2023-07-26| 9312.69
#2023-07-27| 9720.22
#2023-07-28| 9846.16
#2023-07-31| 9811.87
#2023-08-01| 9689.99
#2023-08-02| 9394.99
#2023-08-03| 9329.16
#2023-08-04| 9420.04
#2023-08-07| 9401.66
#2023-08-08| 9202.97
#2023-08-09| 9229.96
#2023-08-10| 9425.95
#2023-08-11| 9088.72
#2023-08-14| 9027.60
#2023-08-15| 9000.95
#2023-08-16| 8946.24
#2023-08-17| 8829.85
#2023-08-18| 8861.32
#2023-08-21| 8884.69
#2023-08-22| 9078.28
#2023-08-23| 9166.19
#2023-08-24| 8867.07
#2023-08-25| 8696.29
#2023-08-28| 8915.52
#2023-08-29| 9030.36
#2023-08-30| 9046.98
#2023-08-31| 8981.42
#2023-09-01| 9001.20
#2023-09-04| 9054.65
#2023-09-05| 9025.07
#2023-09-06| 9001.15
#2023-09-07| 8676.23
#2023-09-08| 8601.49
#2023-09-11| 8553.59
#2023-09-12| 8514.39
#2023-09-13| 8491.06
#2023-09-14| 8533.18
#2023-09-15| 8269.29
#2023-09-18| 8195.57
#2023-09-19| 8147.18
#2023-09-20| 8197.92
#2023-09-21| 8061.67
#2023-09-22| 8150.47
#2023-09-25| 8055.85
#2023-09-26| 7888.75
#2023-09-27| 7926.20
#2023-09-28| 8004.52
#2023-09-29| 8138.18
#2023-10-02| 8039.59
#2023-10-03| 7877.77
#2023-10-04| 8023.33
#2023-10-05| 7929.88
#2023-10-06| 8122.39
#2023-10-09| 8030.86
#2023-10-10| 8314.71
#2023-10-11| 8284.97
#2023-10-12| 8464.27
#2023-10-13| 8195.75
#2023-10-16| 8197.96
#2023-10-17| 8250.50
#2023-10-18| 7951.16
#2023-10-19| 8055.02
#2023-10-20| 7865.67
#2023-10-23| 7965.53
#2023-10-24| 8074.53
#2023-10-25| 8061.70
#2023-10-26| 8045.08
#2023-10-27| 8082.49
#2023-10-30| 8006.66
#2023-10-31| 8136.12
#2023-11-01| 8222.90
#2023-11-02| 8595.07
#2023-11-03| 8789.83
#2023-11-06| 8737.00
#2023-11-07| 8790.97
#2023-11-08| 8830.11
#2023-11-09| 8902.03
#2023-11-10| 8902.24
#2023-11-13| 8998.18
#2023-11-14| 9274.36
#2023-11-15| 9454.28
#2023-11-16| 9390.98
#2023-11-17| 9460.44
#2023-11-20| 9532.42
#2023-11-21| 9444.55
#2023-11-22| 9484.07
#2023-11-23| 9508.54
#2023-11-24| 9556.18
#2023-11-27| 9506.58
#2023-11-28| 9430.09
#2023-11-29| 9561.35
#2023-11-30| 9445.33
#2023-12-01| 9556.84
#2023-12-04| 9411.85
#2023-12-05| 9537.31
#2023-12-06| 9607.63
#2023-12-07| 9577.81
#2023-12-08| 9614.69
#2023-12-11| 9717.47
#2023-12-12| 9797.70
#2023-12-13| 9887.58
#2023-12-14|10247.37
#2023-12-15|10349.69
#2023-12-18|10058.49
#2023-12-19|10174.07
#2023-12-20|10160.00
#2023-12-21|10203.65
#2023-12-22|10033.82
#2023-12-25|10033.82
#2023-12-26|10046.58
#2023-12-27|10172.33
#2023-12-28|10207.60
#2023-12-29|10103.52
#2024-01-01|10103.52
#2024-01-02| 9790.52
#2024-01-03| 9531.99
#2024-01-04| 9590.96
#2024-01-05| 9582.26
#2024-01-08| 9685.46
#2024-01-09| 9643.51
#2024-01-10| 9626.65
#2024-01-11| 9593.21
#2024-01-12| 9630.47
#2024-01-15| 9580.49
#2024-01-16| 9550.77
#2024-01-17| 9484.12
#2024-01-18| 9873.57
#2024-01-19| 9993.08
#2024-01-22|10243.59
#2024-01-23|10263.52
#2024-01-24|11167.74
#2024-01-25|11507.75
#2024-01-26|11366.55
#2024-01-29|11364.99
#2024-01-30|11355.37
#2024-01-31|11319.79
#2024-02-01|11468.91
#2024-02-02|11523.67
#2024-02-05|11562.10
#2024-02-06|11743.61
#2024-02-07|11951.21
#2024-02-08|12032.17
#2024-02-09|12336.92
#2024-02-12|12340.99
#2024-02-13|11931.88
#2024-02-14|11968.01
#2024-02-15|12104.49
#2024-02-16|12296.93
#2024-02-19|12088.28
#2024-02-20|11810.12
#2024-02-21|11781.54
#2024-02-22|12307.11
#2024-02-23|12158.25
#2024-02-26|12272.71
#2024-02-27|12390.76
#2024-02-28|12211.37
#2024-02-29|12195.66
#2024-03-01|12487.67
#2024-03-04|12726.96
#2024-03-05|12513.00
#2024-03-06|12735.29
#2024-03-07|13223.42
#2024-03-08|12867.55
#2024-03-11|12364.61
#2024-03-12|12508.91
#2024-03-13|12402.19
#2024-03-14|12331.15
#2024-03-15|12050.07
#2024-03-18|12201.92
#2024-03-19|12149.58
#2024-03-20|12207.85
#2024-03-21|12850.04
#2024-03-22|12578.45
#2024-03-25|12671.72
#2024-03-26|12569.45
#2024-03-27|12505.46
#2024-03-28|12451.30
#2024-03-29|12451.30
#2024-04-01|12387.31
#2024-04-02|12430.80
#2024-04-03|12667.09
#2024-04-04|12702.50
#2024-04-05|12677.98
#2024-04-08|12830.60
#2024-04-09|12633.22
#2024-04-10|12710.77
#2024-04-11|12596.14
#2024-04-12|12475.24
#2024-04-15|12518.68
#2024-04-16|12514.17
#2024-04-17|11817.86
#2024-04-18|11665.08
#2024-04-19|11418.99
#2024-04-22|11357.43
#2024-04-23|11724.33
#2024-04-24|11827.78
#2024-04-25|11804.31
#2024-04-26|12145.12
#2024-04-29|12018.42
#2024-04-30|11822.77
#2024-05-01|11812.82
#2024-05-02|11613.35
#2024-05-03|12031.10
#2024-05-06|12193.51
#2024-05-07|12275.68
#2024-05-08|12122.94
#2024-05-09|12229.00
#2024-05-10|12421.94
#2024-05-13|12371.34
#2024-05-14|12326.91
#2024-05-15|12527.77
#2024-05-16|12670.06
#2024-05-17|12570.32
#2024-05-20|12675.91
#2024-05-21|12541.82
#2024-05-22|12509.04
#2024-05-23|12763.41
#2024-05-24|12814.37
#2024-05-27|12847.83
#2024-05-28|13009.66
#2024-05-29|12802.33
#2024-05-30|12750.41
#2024-05-31|12594.93
#2024-06-03|12752.07
#2024-06-04|12676.87
#2024-06-05|13511.07
#2024-06-06|13693.31
#2024-06-07|13636.90
#2024-06-10|13606.73
#2024-06-11|13551.70
#2024-06-12|14047.89
#2024-06-13|13718.67
#2024-06-14|13410.03
#2024-06-17|13656.61
#2024-06-18|13853.04
#2024-06-19|13686.51
#2024-06-20|13951.29
#2024-06-21|13596.64
#2024-06-24|13458.23
#2024-06-25|13422.68
#2024-06-26|13361.29
#2024-06-27|13522.17
#2024-06-28|13589.00
#2024-07-01|13472.65
#2024-07-02|13614.81
#2024-07-03|13953.91
#2024-07-04|13950.39
#2024-07-05|14055.32
#2024-07-08|14129.54
#2024-07-09|13929.11
#2024-07-10|14180.28
#2024-07-11|14118.51
#2024-07-12|14379.25
#2024-07-15|14211.95
#2024-07-16|13980.07
#2024-07-17|12753.11
#2024-07-18|12336.25
#2024-07-19|12161.37
#2024-07-22|12457.91
#2024-07-23|12549.11
#2024-07-24|12088.41
#2024-07-25|11633.03
#2024-07-26|11874.51
#2024-07-29|11676.77
#2024-07-30|11659.45
#2024-07-31|12239.43
#2024-08-01|11946.45
#2024-08-02|10883.91
#2024-08-05|11029.66
#2024-08-06|11362.02
#2024-08-07|11617.32
#2024-08-08|11601.53
#2024-08-09|11514.49
#2024-08-12|11577.28
#2024-08-13|11685.85
#2024-08-14|11846.84
#2024-08-15|12232.21
#2024-08-16|12255.70
#2024-08-19|12325.57
#2024-08-20|12387.33
#2024-08-21|12549.17
#2024-08-22|12421.42
#2024-08-23|12314.41
#2024-08-26|12029.14
#2024-08-27|11989.69
#2024-08-28|11976.39
#2024-08-29|12244.37
#2024-08-30|12132.61
#2024-09-02|12203.45
#2024-09-03|11723.04
#2024-09-04|11192.62
#2024-09-05|10983.21
#2024-09-06|10492.95
#2024-09-09|10389.67
#2024-09-10|10304.58
#2024-09-11|10602.36
#2024-09-12|10927.33
#2024-09-13|11138.09
#2024-09-16|10999.00
#2024-09-17|11102.96
#2024-09-18|10945.54
#2024-09-19|11468.28
#2024-09-20|11050.44
#2024-09-23|11080.62
#2024-09-24|11283.67
#2024-09-25|11413.71
#2024-09-26|11855.04
#2024-09-27|11886.64
#2024-09-30|11714.78
#2024-10-01|11585.11
#2024-10-02|11801.61
#2024-10-03|11750.33
#2024-10-04|11729.32
#2024-10-07|11612.91
#2024-10-08|11613.67
#2024-10-09|11788.55
#2024-10-10|11636.14
#2024-10-11|11765.08
#2024-10-14|12021.05
#2024-10-15|10393.57
#2024-10-16| 9977.26
#2024-10-17| 9923.59
#2024-10-18|10344.72
#2024-10-21|10212.36
#2024-10-22|10310.82
#2024-10-23|10178.75
#2024-10-24|10240.60
#2024-10-25|10340.79
#2024-10-28|10224.66
#2024-10-29|10240.67
#2024-10-30|10045.14
#2024-10-31| 9823.75
#2024-11-01| 9926.86
#2024-11-04| 9839.79
#2024-11-05| 9958.73
#2024-11-06| 9597.33
#2024-11-07| 9881.69
#2024-11-08| 9740.58
#2024-11-11| 9722.39
#2024-11-12| 9705.92
#2024-11-13| 9657.60
#2024-11-14|10182.39
#2024-11-15| 9688.54
#2024-11-18| 9655.34
#2024-11-19| 9595.93
#2024-11-20| 9441.16
#2024-11-21| 9613.77
#2024-11-22| 9651.82
#2024-11-25| 9858.27
#2024-11-26| 9696.11
#2024-11-27| 9626.00
#2024-11-28| 9784.33
#2024-11-29|10014.10
#2024-12-02|10028.25
#2024-12-03|10221.00
#2024-12-04|10304.16
#2024-12-05|10337.95
#2024-12-06|10341.08
#2024-12-09|10395.14
#2024-12-10|10221.75
#2024-12-11|10316.85
#2024-12-12|10339.84
#2024-12-13|10408.53
#2024-12-16|10427.34
#2024-12-17|10612.87
#2024-12-18|10758.45
#2024-12-19|10328.55
#2024-12-20|10321.45
#2024-12-23|10265.29
#2024-12-24|10312.19
#2024-12-25|10312.19
#2024-12-26|10329.55
#2024-12-27|10297.78
#2024-12-30|10059.86
#2024-12-31|10120.78
#2025-01-01|10120.78
#2025-01-02|10195.66
#2025-01-03|10175.92
#2025-01-06|10849.61
#2025-01-07|10698.71
#2025-01-08|10440.53
#2025-01-09|10548.57
#2025-01-10|10365.41
#2025-01-13|10126.20
#2025-01-14|10275.70
#2025-01-15|10330.16
#2025-01-16|10710.10
#2025-01-17|10672.44
#2025-01-20|10871.76
#2025-01-21|10676.14
#2025-01-22|10887.05
#2025-01-23|10472.91
#2025-01-24|10456.31
#2025-01-27| 9772.75
#2025-01-28| 9631.84
#2025-01-29|10064.27
#2025-01-30|10366.10
#2025-01-31|10548.00
#2025-02-03|10314.29
#2025-02-04|10431.49
#2025-02-05|10393.62
#2025-02-06|10480.52
#2025-02-07|10325.34
#2025-02-10|10545.09
#2025-02-11|10636.79
#2025-02-12|10635.05
#2025-02-13|10952.81
#2025-02-14|11063.09
#2025-02-17|11063.96
#2025-02-18|10937.55
#2025-02-19|10872.92
#2025-02-20|10871.96
#2025-02-21|10907.65
#2025-02-24|10797.91
#2025-02-25|10643.83
#2025-02-26|10890.18
#2025-02-27|10552.69
#2025-02-28|10257.51
#2025-03-03|10470.58
#2025-03-04|10125.75
#2025-03-05|10556.07
#2025-03-06|10626.20
#2025-03-07|10582.16
#2025-03-10|10139.43
#2025-03-11|10136.87
#2025-03-12|10317.98
#2025-03-13|10221.77
#2025-03-14|10441.25
#2025-03-17|10595.54
#2025-03-18|10677.93
#2025-03-19|10760.40
#2025-03-20|10576.31
#2025-03-21|10426.10
#2025-03-24|10592.11
#2025-03-25|10595.44
#2025-03-26|10387.44
#2025-03-27|10235.10
#2025-03-28| 9994.06
#2025-03-31| 9707.84
#2025-04-01| 9904.78
#2025-04-02| 9871.04
#2025-04-03| 9341.36
#2025-04-04| 9131.56
#2025-04-07| 8792.41
#2025-04-08| 9105.23
#2025-04-09| 8858.14
#2025-04-10| 9312.24
#2025-04-11| 9422.98
#2025-04-14| 9693.13
#2025-04-15| 9937.43
#2025-04-16| 9573.64
#2025-04-17| 9427.64
#2025-04-18| 9427.64
#2025-04-21| 9550.57
#2025-04-22| 9517.39
#2025-04-23| 9752.58
#2025-04-24| 9925.95
#2025-04-25| 9978.87
#2025-04-28| 9931.91
#2025-04-29| 9944.40
#2025-04-30| 9900.27
#2025-05-01| 9825.37
#2025-05-02|10370.04
#2025-05-05|10303.14
#2025-05-06|10265.50
#2025-05-07|10272.66
#2025-05-08|10563.94
#2025-05-09|10524.68
#2025-05-12|11018.00
#2025-05-13|11287.69
#2025-05-14|11436.82
#2025-05-15|11308.36
#2025-05-16|11104.37
#2025-05-19|11111.56
#2025-05-20|11067.82
#2025-05-21|11237.00
#2025-05-22|11067.91
#2025-05-23|10892.27
#2025-05-26|11099.33
#2025-05-27|11231.57
#2025-05-28|11123.57
#2025-05-29|11254.70
#2025-05-30|11056.88
#2025-06-02|11030.13
#2025-06-03|11083.57
#2025-06-04|11231.06
#2025-06-05|11369.20
#2025-06-06|11415.99
#2025-06-09|11640.63
#2025-06-10|11724.12
#2025-06-11|11847.78
#2025-06-12|11781.73
#2025-06-13|11562.78
#2025-06-16|11700.24
#2025-06-17|11563.66
#2025-06-18|11536.87
#2025-06-19|11286.51
#2025-06-20|11314.03
#2025-06-23|11648.54
#2025-06-24|12066.13
#2025-06-25|12115.22
#2025-06-26|11985.46
#2025-06-27|12052.81
#2025-06-30|11999.10
#2025-07-01|11851.72
#2025-07-02|11925.88
#2025-07-03|11918.53
#2025-07-04|11695.95
#2025-07-07|11870.90
#2025-07-08|11930.44
#2025-07-09|11948.91
#2025-07-10|12093.20
#2025-07-11|12047.35
#2025-07-14|12041.14
#2025-07-15|12268.00
#2025-07-16|11201.75
#2025-07-17|11564.63
#2025-07-18|11467.00
#2025-07-21|11419.36
#2025-07-22|11135.53
#2025-07-23|11220.14
#2025-07-24|11340.40
#2025-07-25|11107.93
#2025-07-28|11346.88
#2025-07-29|11165.79
#2025-07-30|11169.98
#2025-07-31|10892.63
#2025-08-01|10662.51
#2025-08-04|10837.28
#2025-08-05|10770.29
#2025-08-06|10792.61
#2025-08-07|11041.79
#2025-08-08|11143.15
#2025-08-11|11218.54
#2025-08-12|11384.44
#2025-08-13|11620.34
#2025-08-14|11593.38
#2025-08-15|11557.20
#2025-08-18|11517.13
#2025-08-19|11562.07
#2025-08-20|11480.86
#2025-08-21|11383.57
#2025-08-22|11695.97
#2025-08-25|11699.27
#2025-08-26|11684.09
#2025-08-27|11679.06
#2025-08-28|11713.86
#2025-08-29|11519.50
#2025-09-01|11520.42
#2025-09-02|11128.48
#2025-09-03|11265.19
#2025-09-04|11533.19
#2025-09-05|11811.10
#2025-09-08|12066.77
#2025-09-09|12156.50
#2025-09-10|12119.14
#2025-09-11|12237.49
#2025-09-12|12292.98
#2025-09-15|12915.48
#2025-09-16|13017.02
#2025-09-17|13156.36
#2025-09-18|13869.38
#2025-09-19|13843.20
#2025-09-22|14105.67
#2025-09-23|14250.83
#2025-09-24|14095.90
#2025-09-25|14043.57
#2025-09-26|14079.82
#2025-09-29|14369.19
#2025-09-30|14455.06
#2025-10-01|14659.33
#2025-10-02|15171.69
#2025-10-03|15256.75
#2025-10-06|15473.55
#2025-10-07|15118.15
#2025-10-08|14805.53
#2025-10-09|14701.19
#2025-10-10|14092.02
#2025-10-13|14495.75
#2025-10-14|14507.89
#2025-10-15|14911.38
#2025-10-16|15019.10
#2025-10-17|14901.90
#2025-10-20|15253.93
#2025-10-21|15075.59
#2025-10-22|14779.89
#2025-10-23|15066.09
#2025-10-24|15217.23
#2025-10-27|15497.52
#2025-10-28|15515.52
#2025-10-29|15685.13
#2025-10-30|15791.14
#2025-10-31|15462.51
#2025-11-03|15547.62
#2025-11-04|15373.38
#2025-11-05|15199.37
#2025-11-06|15146.19
#2025-11-07|14786.17
#2025-11-10|15100.69
#2025-11-11|15155.19
#2025-11-12|15204.99
#2025-11-13|15137.72
#2025-11-14|14932.28
#2025-11-17|14876.93
#2025-11-18|14650.15
#2025-11-19|14839.32
#2025-11-20|14836.97
#2025-11-21|14025.44
#2025-11-24|14310.38
#2025-11-25|14357.69
#2025-11-26|15030.89
#2025-11-27|14797.59
#2025-11-28|14916.75
#2025-12-01|15210.56
#2025-12-02|15276.12
#2025-12-03|15670.13
#2025-12-04|15637.09
#2025-12-05|15558.30
#2025-12-08|15705.79
#2025-12-09|15588.33
#2025-12-10|15526.88
#2025-12-11|15651.11
#2025-12-12|15387.02
#2025-12-15|15472.92
#2025-12-16|15180.78
#2025-12-17|14653.86
#2025-12-18|14916.39
#2025-12-19|15051.55
#2025-12-22|15022.04
#2025-12-23|15127.39
#2025-12-24|15056.74
#2025-12-25|15056.74
#2025-12-26|15055.46
#2025-12-29|15162.46
#2025-12-30|15313.57
#2025-12-31|15330.71
#2026-01-01|15330.71
#2026-01-02|16293.12
#2026-01-05|17159.04
#2026-01-06|17341.51
#2026-01-07|17203.66
#2026-01-08|16547.86
#2026-01-09|17448.14
#2026-01-12|17695.00
#2026-01-13|17834.20
#2026-01-14|17591.45
#2026-01-15|18390.75
#2026-01-16|18576.45
#2026-01-19|18012.00
#2026-01-20|18372.30
#2026-01-21|18508.44
#2026-01-22|18825.91
#2026-01-23|18861.85
#2026-01-26|19054.20
#2026-01-27|19700.59
#2026-01-28|19369.02
#2026-01-29|19243.76
#2026-01-30|19447.51
#2026-02-02|19388.48
#2026-02-03|18907.52
#2026-02-04|18083.86
#2026-02-05|18213.48
#2026-02-06|18878.41
#2026-02-09|19213.62
#2026-02-10|18982.52
#2026-02-11|19058.39
#2026-02-12|18651.11
#2026-02-13|18768.97
#2026-02-16|18847.75
#2026-02-17|18856.43
#2026-02-18|19552.32
#2026-02-19|19303.44
#2026-02-20|19613.69
#2026-02-23|19554.94
#2026-02-24|19711.01
#2026-02-25|20114.25
#2026-02-26|19318.15
#2026-02-27|19352.73
#2026-03-02|18780.71
#2026-03-03|17888.02
#2026-03-04|18585.27
#2026-03-05|18315.71
#2026-03-06|17708.00
#2026-03-09|17783.31
#2026-03-10|18790.35
#2026-03-11|18632.95
#2026-03-12|18288.38
#2026-03-13|18191.87
#2026-03-16|18462.47
#2026-03-17|18487.41
#2026-03-18|18293.53
#2026-03-19|17828.34
#2026-03-20|17309.56
#2026-03-23|18004.56
#2026-03-24|18327.69
#2026-03-25|18563.68
#2026-03-26|17818.68
#2026-03-27|17439.98
#2026-03-30|16893.24
#2026-03-31|17106.44
#2026-04-01|18261.88
#2026-04-02|17798.79
#2026-04-03|17798.79
#2026-04-06|17785.70