Table Data - Nasdaq US Software Large Mid Cap Total Return Index
| Title | Nasdaq US Software Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB10101015LMT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB10101015LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 525.46 |
| 2001-04-02 | 531.10 |
| 2001-04-03 | 488.30 |
| 2001-04-04 | 482.37 |
| 2001-04-05 | 536.43 |
| 2001-04-06 | 526.69 |
| 2001-04-09 | 538.12 |
| 2001-04-10 | 577.15 |
| 2001-04-11 | 581.71 |
| 2001-04-12 | 599.19 |
| 2001-04-13 | . |
| 2001-04-16 | 582.85 |
| 2001-04-17 | 595.57 |
| 2001-04-18 | 638.30 |
| 2001-04-19 | 685.09 |
| 2001-04-20 | 685.96 |
| 2001-04-23 | 649.07 |
| 2001-04-24 | 641.05 |
| 2001-04-25 | 657.09 |
| 2001-04-26 | 652.76 |
| 2001-04-27 | 651.30 |
| 2001-04-30 | 652.91 |
| 2001-05-01 | 671.96 |
| 2001-05-02 | 682.23 |
| 2001-05-03 | 663.94 |
| 2001-05-04 | 684.40 |
| 2001-05-07 | 676.35 |
| 2001-05-08 | 685.13 |
| 2001-05-09 | 674.10 |
| 2001-05-10 | 662.54 |
| 2001-05-11 | 651.40 |
| 2001-05-14 | 646.45 |
| 2001-05-15 | 645.88 |
| 2001-05-16 | 669.54 |
| 2001-05-17 | 668.23 |
| 2001-05-18 | 671.89 |
| 2001-05-21 | 700.20 |
| 2001-05-22 | 704.54 |
| 2001-05-23 | 686.73 |
| 2001-05-24 | 708.95 |
| 2001-05-25 | 695.93 |
| 2001-05-28 | . |
| 2001-05-29 | 672.56 |
| 2001-05-30 | 647.22 |
| 2001-05-31 | 656.34 |
| 2001-06-01 | 669.47 |
| 2001-06-04 | 672.01 |
| 2001-06-05 | 698.45 |
| 2001-06-06 | 700.95 |
| 2001-06-07 | 716.14 |
| 2001-06-08 | 704.56 |
| 2001-06-11 | 687.75 |
| 2001-06-12 | 688.02 |
| 2001-06-13 | 667.73 |
| 2001-06-14 | 637.72 |
| 2001-06-15 | 636.13 |
| 2001-06-18 | 625.89 |
| 2001-06-19 | 643.12 |
| 2001-06-20 | 668.59 |
| 2001-06-21 | 676.30 |
| 2001-06-22 | 660.26 |
| 2001-06-25 | 660.50 |
| 2001-06-26 | 672.57 |
| 2001-06-27 | 678.35 |
| 2001-06-28 | 698.62 |
| 2001-06-29 | 703.56 |
| 2001-07-02 | 693.04 |
| 2001-07-03 | 688.71 |
| 2001-07-04 | . |
| 2001-07-05 | 662.08 |
| 2001-07-06 | 635.31 |
| 2001-07-09 | 640.75 |
| 2001-07-10 | 616.24 |
| 2001-07-11 | 625.67 |
| 2001-07-12 | 673.67 |
| 2001-07-13 | 670.18 |
| 2001-07-16 | 654.80 |
| 2001-07-17 | 669.53 |
| 2001-07-18 | 642.00 |
| 2001-07-19 | 650.70 |
| 2001-07-20 | 630.58 |
| 2001-07-23 | 612.26 |
| 2001-07-24 | 607.55 |
| 2001-07-25 | 625.28 |
| 2001-07-26 | 628.99 |
| 2001-07-27 | 624.20 |
| 2001-07-30 | 620.99 |
| 2001-07-31 | 619.59 |
| 2001-08-01 | 627.42 |
| 2001-08-02 | 634.16 |
| 2001-08-03 | 626.82 |
| 2001-08-06 | 617.32 |
| 2001-08-07 | 615.71 |
| 2001-08-08 | 592.62 |
| 2001-08-09 | 592.13 |
| 2001-08-10 | 585.57 |
| 2001-08-13 | 592.32 |
| 2001-08-14 | 582.46 |
| 2001-08-15 | 565.07 |
| 2001-08-16 | 573.56 |
| 2001-08-17 | 551.49 |
| 2001-08-20 | 557.23 |
| 2001-08-21 | 538.01 |
| 2001-08-22 | 544.30 |
| 2001-08-23 | 528.73 |
| 2001-08-24 | 559.87 |
| 2001-08-27 | 561.23 |
| 2001-08-28 | 541.53 |
| 2001-08-29 | 531.69 |
| 2001-08-30 | 501.94 |
| 2001-08-31 | 506.75 |
| 2001-09-03 | . |
| 2001-09-04 | 495.49 |
| 2001-09-05 | 500.92 |
| 2001-09-06 | 478.18 |
| 2001-09-07 | 475.32 |
| 2001-09-10 | 491.10 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 453.34 |
| 2001-09-18 | 456.97 |
| 2001-09-19 | 451.46 |
| 2001-09-20 | 431.79 |
| 2001-09-21 | 420.60 |
| 2001-09-24 | 446.77 |
| 2001-09-25 | 441.10 |
| 2001-09-26 | 429.29 |
| 2001-09-27 | 427.71 |
| 2001-09-28 | 438.04 |
| 2001-10-01 | 439.35 |
| 2001-10-02 | 450.30 |
| 2001-10-03 | 481.66 |
| 2001-10-04 | 487.18 |
| 2001-10-05 | 497.67 |
| 2001-10-08 | 499.70 |
| 2001-10-09 | 476.77 |
| 2001-10-10 | 488.70 |
| 2001-10-11 | 503.92 |
| 2001-10-12 | 503.00 |
| 2001-10-15 | 508.97 |
| 2001-10-16 | 516.08 |
| 2001-10-17 | 487.00 |
| 2001-10-18 | 496.35 |
| 2001-10-19 | 507.84 |
| 2001-10-22 | 522.89 |
| 2001-10-23 | 525.70 |
| 2001-10-24 | 535.55 |
| 2001-10-25 | 543.97 |
| 2001-10-26 | 534.36 |
| 2001-10-29 | 511.18 |
| 2001-10-30 | 504.78 |
| 2001-10-31 | 500.74 |
| 2001-11-01 | 528.64 |
| 2001-11-02 | 527.23 |
| 2001-11-05 | 545.56 |
| 2001-11-06 | 558.23 |
| 2001-11-07 | 558.81 |
| 2001-11-08 | 555.91 |
| 2001-11-09 | 560.60 |
| 2001-11-12 | 564.46 |
| 2001-11-13 | 575.65 |
| 2001-11-14 | 567.36 |
| 2001-11-15 | 567.71 |
| 2001-11-16 | 566.06 |
| 2001-11-19 | 576.79 |
| 2001-11-20 | 561.01 |
| 2001-11-21 | 552.16 |
| 2001-11-22 | . |
| 2001-11-23 | 559.34 |
| 2001-11-26 | 567.90 |
| 2001-11-27 | 559.56 |
| 2001-11-28 | 548.76 |
| 2001-11-29 | 564.49 |
| 2001-11-30 | 556.74 |
| 2001-12-03 | 555.24 |
| 2001-12-04 | 567.05 |
| 2001-12-05 | 594.74 |
| 2001-12-06 | 602.01 |
| 2001-12-07 | 593.51 |
| 2001-12-10 | 584.99 |
| 2001-12-11 | 587.22 |
| 2001-12-12 | 591.95 |
| 2001-12-13 | 578.23 |
| 2001-12-14 | 583.04 |
| 2001-12-17 | 596.56 |
| 2001-12-18 | 605.53 |
| 2001-12-19 | 602.78 |
| 2001-12-20 | 578.77 |
| 2001-12-21 | 585.11 |
| 2001-12-24 | 583.02 |
| 2001-12-25 | . |
| 2001-12-26 | 584.26 |
| 2001-12-27 | 585.24 |
| 2001-12-28 | 588.07 |
| 2001-12-31 | 574.72 |
| 2002-01-01 | . |
| 2002-01-02 | 579.95 |
| 2002-01-03 | 604.85 |
| 2002-01-04 | 607.49 |
| 2002-01-07 | 605.15 |
| 2002-01-08 | 613.84 |
| 2002-01-09 | 616.72 |
| 2002-01-10 | 618.87 |
| 2002-01-11 | 611.32 |
| 2002-01-14 | 606.99 |
| 2002-01-15 | 616.45 |
| 2002-01-16 | 598.30 |
| 2002-01-17 | 619.14 |
| 2002-01-18 | 590.65 |
| 2002-01-21 | . |
| 2002-01-22 | 574.97 |
| 2002-01-23 | 583.73 |
| 2002-01-24 | 595.60 |
| 2002-01-25 | 584.80 |
| 2002-01-28 | 586.45 |
| 2002-01-29 | 572.30 |
| 2002-01-30 | 573.19 |
| 2002-01-31 | 580.21 |
| 2002-02-01 | 570.56 |
| 2002-02-04 | 553.36 |
| 2002-02-05 | 547.49 |
| 2002-02-06 | 539.47 |
| 2002-02-07 | 534.45 |
| 2002-02-08 | 548.09 |
| 2002-02-11 | 551.45 |
| 2002-02-12 | 544.78 |
| 2002-02-13 | 554.42 |
| 2002-02-14 | 555.71 |
| 2002-02-15 | 538.11 |
| 2002-02-18 | . |
| 2002-02-19 | 522.13 |
| 2002-02-20 | 528.47 |
| 2002-02-21 | 512.01 |
| 2002-02-22 | 512.26 |
| 2002-02-25 | 527.55 |
| 2002-02-26 | 527.99 |
| 2002-02-27 | 524.38 |
| 2002-02-28 | 520.58 |
| 2002-03-01 | 542.09 |
| 2002-03-04 | 547.53 |
| 2002-03-05 | 548.10 |
| 2002-03-06 | 553.88 |
| 2002-03-07 | 546.87 |
| 2002-03-08 | 560.12 |
| 2002-03-11 | 567.07 |
| 2002-03-12 | 553.96 |
| 2002-03-13 | 544.96 |
| 2002-03-14 | 536.59 |
| 2002-03-15 | 539.25 |
| 2002-03-18 | 539.77 |
| 2002-03-19 | 543.51 |
| 2002-03-20 | 523.75 |
| 2002-03-21 | 537.18 |
| 2002-03-22 | 529.09 |
| 2002-03-25 | 515.76 |
| 2002-03-26 | 516.36 |
| 2002-03-27 | 521.10 |
| 2002-03-28 | 529.81 |
| 2002-03-29 | . |
| 2002-04-01 | 531.48 |
| 2002-04-02 | 501.82 |
| 2002-04-03 | 492.94 |
| 2002-04-04 | 488.41 |
| 2002-04-05 | 482.66 |
| 2002-04-08 | 494.07 |
| 2002-04-09 | 474.61 |
| 2002-04-10 | 479.73 |
| 2002-04-11 | 463.50 |
| 2002-04-12 | 479.31 |
| 2002-04-15 | 476.72 |
| 2002-04-16 | 496.60 |
| 2002-04-17 | 482.67 |
| 2002-04-18 | 480.14 |
| 2002-04-19 | 486.02 |
| 2002-04-22 | 472.22 |
| 2002-04-23 | 458.70 |
| 2002-04-24 | 445.91 |
| 2002-04-25 | 449.98 |
| 2002-04-26 | 430.44 |
| 2002-04-29 | 436.01 |
| 2002-04-30 | 438.25 |
| 2002-05-01 | 436.28 |
| 2002-05-02 | 419.51 |
| 2002-05-03 | 408.62 |
| 2002-05-06 | 399.11 |
| 2002-05-07 | 403.08 |
| 2002-05-08 | 449.02 |
| 2002-05-09 | 426.20 |
| 2002-05-10 | 408.17 |
| 2002-05-13 | 428.99 |
| 2002-05-14 | 450.51 |
| 2002-05-15 | 450.27 |
| 2002-05-16 | 456.60 |
| 2002-05-17 | 459.78 |
| 2002-05-20 | 442.98 |
| 2002-05-21 | 427.30 |
| 2002-05-22 | 433.31 |
| 2002-05-23 | 444.35 |
| 2002-05-24 | 431.35 |
| 2002-05-27 | . |
| 2002-05-28 | 424.95 |
| 2002-05-29 | 418.99 |
| 2002-05-30 | 425.34 |
| 2002-05-31 | 412.54 |
| 2002-06-03 | 396.84 |
| 2002-06-04 | 405.32 |
| 2002-06-05 | 419.54 |
| 2002-06-06 | 415.27 |
| 2002-06-07 | 417.06 |
| 2002-06-10 | 420.64 |
| 2002-06-11 | 415.94 |
| 2002-06-12 | 432.42 |
| 2002-06-13 | 424.29 |
| 2002-06-14 | 429.70 |
| 2002-06-17 | 438.83 |
| 2002-06-18 | 438.90 |
| 2002-06-19 | 425.85 |
| 2002-06-20 | 420.29 |
| 2002-06-21 | 403.84 |
| 2002-06-24 | 415.84 |
| 2002-06-25 | 408.60 |
| 2002-06-26 | 417.30 |
| 2002-06-27 | 426.74 |
| 2002-06-28 | 424.78 |
| 2002-07-01 | 406.79 |
| 2002-07-02 | 395.32 |
| 2002-07-03 | 408.73 |
| 2002-07-04 | . |
| 2002-07-05 | 428.52 |
| 2002-07-08 | 410.30 |
| 2002-07-09 | 408.54 |
| 2002-07-10 | 399.38 |
| 2002-07-11 | 404.83 |
| 2002-07-12 | 400.02 |
| 2002-07-15 | 402.12 |
| 2002-07-16 | 399.65 |
| 2002-07-17 | 406.93 |
| 2002-07-18 | 395.08 |
| 2002-07-19 | 383.65 |
| 2002-07-22 | 362.59 |
| 2002-07-23 | 339.14 |
| 2002-07-24 | 363.46 |
| 2002-07-25 | 338.94 |
| 2002-07-26 | 356.26 |
| 2002-07-29 | 376.10 |
| 2002-07-30 | 378.88 |
| 2002-07-31 | 375.56 |
| 2002-08-01 | 357.26 |
| 2002-08-02 | 347.55 |
| 2002-08-05 | 340.88 |
| 2002-08-06 | 354.43 |
| 2002-08-07 | 363.14 |
| 2002-08-08 | 377.50 |
| 2002-08-09 | 371.90 |
| 2002-08-12 | 373.24 |
| 2002-08-13 | 359.02 |
| 2002-08-14 | 382.61 |
| 2002-08-15 | 385.58 |
| 2002-08-16 | 389.84 |
| 2002-08-19 | 406.95 |
| 2002-08-20 | 399.04 |
| 2002-08-21 | 408.27 |
| 2002-08-22 | 418.25 |
| 2002-08-23 | 407.36 |
| 2002-08-26 | 406.07 |
| 2002-08-27 | 394.06 |
| 2002-08-28 | 382.28 |
| 2002-08-29 | 389.98 |
| 2002-08-30 | 378.44 |
| 2002-09-02 | . |
| 2002-09-03 | 361.61 |
| 2002-09-04 | 373.34 |
| 2002-09-05 | 356.98 |
| 2002-09-06 | 372.87 |
| 2002-09-09 | 379.23 |
| 2002-09-10 | 386.14 |
| 2002-09-11 | 379.72 |
| 2002-09-12 | 368.56 |
| 2002-09-13 | 375.16 |
| 2002-09-16 | 371.38 |
| 2002-09-17 | 365.68 |
| 2002-09-18 | 363.74 |
| 2002-09-19 | 356.64 |
| 2002-09-20 | 357.17 |
| 2002-09-23 | 341.03 |
| 2002-09-24 | 345.62 |
| 2002-09-25 | 356.02 |
| 2002-09-26 | 351.57 |
| 2002-09-27 | 346.35 |
| 2002-09-30 | 333.90 |
| 2002-10-01 | 351.46 |
| 2002-10-02 | 346.05 |
| 2002-10-03 | 338.83 |
| 2002-10-04 | 332.53 |
| 2002-10-07 | 330.15 |
| 2002-10-08 | 337.96 |
| 2002-10-09 | 333.70 |
| 2002-10-10 | 351.23 |
| 2002-10-11 | 371.49 |
| 2002-10-14 | 376.07 |
| 2002-10-15 | 396.59 |
| 2002-10-16 | 382.16 |
| 2002-10-17 | 391.14 |
| 2002-10-18 | 401.02 |
| 2002-10-21 | 400.69 |
| 2002-10-22 | 395.79 |
| 2002-10-23 | 407.48 |
| 2002-10-24 | 394.68 |
| 2002-10-25 | 405.73 |
| 2002-10-28 | 400.65 |
| 2002-10-29 | 398.28 |
| 2002-10-30 | 406.37 |
| 2002-10-31 | 410.18 |
| 2002-11-01 | 410.20 |
| 2002-11-04 | 430.81 |
| 2002-11-05 | 434.20 |
| 2002-11-06 | 438.80 |
| 2002-11-07 | 428.95 |
| 2002-11-08 | 419.24 |
| 2002-11-11 | 407.34 |
| 2002-11-12 | 416.19 |
| 2002-11-13 | 421.29 |
| 2002-11-14 | 436.20 |
| 2002-11-15 | 437.15 |
| 2002-11-18 | 429.75 |
| 2002-11-19 | 423.07 |
| 2002-11-20 | 437.82 |
| 2002-11-21 | 452.59 |
| 2002-11-22 | 454.41 |
| 2002-11-25 | 457.05 |
| 2002-11-26 | 444.87 |
| 2002-11-27 | 455.50 |
| 2002-11-28 | . |
| 2002-11-29 | 453.78 |
| 2002-12-02 | 452.40 |
| 2002-12-03 | 443.55 |
| 2002-12-04 | 438.37 |
| 2002-12-05 | 427.92 |
| 2002-12-06 | 431.40 |
| 2002-12-09 | 413.16 |
| 2002-12-10 | 418.84 |
| 2002-12-11 | 426.11 |
| 2002-12-12 | 424.45 |
| 2002-12-13 | 409.55 |
| 2002-12-16 | 426.53 |
| 2002-12-17 | 425.20 |
| 2002-12-18 | 417.17 |
| 2002-12-19 | 415.82 |
| 2002-12-20 | 415.63 |
| 2002-12-23 | 424.35 |
| 2002-12-24 | 422.37 |
| 2002-12-25 | . |
| 2002-12-26 | 419.22 |
| 2002-12-27 | 414.90 |
| 2002-12-30 | 413.12 |
| 2002-12-31 | 406.67 |
| 2003-01-01 | . |
| 2003-01-02 | 422.40 |
| 2003-01-03 | 423.67 |
| 2003-01-06 | 434.15 |
| 2003-01-07 | 445.94 |
| 2003-01-08 | 431.99 |
| 2003-01-09 | 448.95 |
| 2003-01-10 | 450.36 |
| 2003-01-13 | 451.37 |
| 2003-01-14 | 456.41 |
| 2003-01-15 | 447.57 |
| 2003-01-16 | 439.45 |
| 2003-01-17 | 411.35 |
| 2003-01-20 | . |
| 2003-01-21 | 410.77 |
| 2003-01-22 | 409.20 |
| 2003-01-23 | 423.88 |
| 2003-01-24 | 404.45 |
| 2003-01-27 | 400.67 |
| 2003-01-28 | 400.91 |
| 2003-01-29 | 407.59 |
| 2003-01-30 | 395.34 |
| 2003-01-31 | 392.16 |
| 2003-02-03 | 398.70 |
| 2003-02-04 | 388.72 |
| 2003-02-05 | 386.30 |
| 2003-02-06 | 387.78 |
| 2003-02-07 | 381.41 |
| 2003-02-10 | 387.86 |
| 2003-02-11 | 383.78 |
| 2003-02-12 | 381.07 |
| 2003-02-13 | 383.38 |
| 2003-02-14 | 393.13 |
| 2003-02-17 | . |
| 2003-02-18 | 408.49 |
| 2003-02-19 | 403.77 |
| 2003-02-20 | 399.79 |
| 2003-02-21 | 405.84 |
| 2003-02-24 | 395.37 |
| 2003-02-25 | 397.19 |
| 2003-02-26 | 388.29 |
| 2003-02-27 | 389.16 |
| 2003-02-28 | 390.90 |
| 2003-03-03 | 387.21 |
| 2003-03-04 | 380.77 |
| 2003-03-05 | 382.09 |
| 2003-03-06 | 380.99 |
| 2003-03-07 | 384.35 |
| 2003-03-10 | 374.58 |
| 2003-03-11 | 371.78 |
| 2003-03-12 | 380.84 |
| 2003-03-13 | 403.42 |
| 2003-03-14 | 406.67 |
| 2003-03-17 | 424.07 |
| 2003-03-18 | 424.28 |
| 2003-03-19 | 420.28 |
| 2003-03-20 | 421.66 |
| 2003-03-21 | 420.58 |
| 2003-03-24 | 401.79 |
| 2003-03-25 | 407.11 |
| 2003-03-26 | 405.49 |
| 2003-03-27 | 401.79 |
| 2003-03-28 | 395.70 |
| 2003-03-31 | 387.73 |
| 2003-04-01 | 388.51 |
| 2003-04-02 | 410.78 |
| 2003-04-03 | 411.57 |
| 2003-04-04 | 401.62 |
| 2003-04-07 | 404.73 |
| 2003-04-08 | 407.29 |
| 2003-04-09 | 393.63 |
| 2003-04-10 | 394.14 |
| 2003-04-11 | 390.30 |
| 2003-04-14 | 399.81 |
| 2003-04-15 | 398.36 |
| 2003-04-16 | 402.22 |
| 2003-04-17 | 413.35 |
| 2003-04-18 | . |
| 2003-04-21 | 409.09 |
| 2003-04-22 | 417.90 |
| 2003-04-23 | 416.94 |
| 2003-04-24 | 415.82 |
| 2003-04-25 | 409.33 |
| 2003-04-28 | 417.33 |
| 2003-04-29 | 419.98 |
| 2003-04-30 | 416.53 |
| 2003-05-01 | 419.99 |
| 2003-05-02 | 429.43 |
| 2003-05-05 | 426.39 |
| 2003-05-06 | 434.12 |
| 2003-05-07 | 427.81 |
| 2003-05-08 | 422.96 |
| 2003-05-09 | 431.48 |
| 2003-05-12 | 431.01 |
| 2003-05-13 | 429.08 |
| 2003-05-14 | 425.62 |
| 2003-05-15 | 431.72 |
| 2003-05-16 | 427.65 |
| 2003-05-19 | 412.91 |
| 2003-05-20 | 411.00 |
| 2003-05-21 | 405.08 |
| 2003-05-22 | 410.64 |
| 2003-05-23 | 410.31 |
| 2003-05-26 | . |
| 2003-05-27 | 422.34 |
| 2003-05-28 | 421.90 |
| 2003-05-29 | 420.28 |
| 2003-05-30 | 424.28 |
| 2003-06-02 | 422.11 |
| 2003-06-03 | 427.00 |
| 2003-06-04 | 433.51 |
| 2003-06-05 | 424.65 |
| 2003-06-06 | 419.92 |
| 2003-06-09 | 417.36 |
| 2003-06-10 | 429.68 |
| 2003-06-11 | 433.22 |
| 2003-06-12 | 434.55 |
| 2003-06-13 | 428.30 |
| 2003-06-16 | 439.45 |
| 2003-06-17 | 444.19 |
| 2003-06-18 | 446.75 |
| 2003-06-19 | 443.77 |
| 2003-06-20 | 443.56 |
| 2003-06-23 | 435.51 |
| 2003-06-24 | 433.05 |
| 2003-06-25 | 427.68 |
| 2003-06-26 | 434.12 |
| 2003-06-27 | 432.36 |
| 2003-06-30 | 429.88 |
| 2003-07-01 | 437.46 |
| 2003-07-02 | 447.83 |
| 2003-07-03 | 441.61 |
| 2003-07-04 | . |
| 2003-07-07 | 455.86 |
| 2003-07-08 | 460.44 |
| 2003-07-09 | 458.12 |
| 2003-07-10 | 449.04 |
| 2003-07-11 | 455.49 |
| 2003-07-14 | 457.17 |
| 2003-07-15 | 455.80 |
| 2003-07-16 | 455.35 |
| 2003-07-17 | 441.22 |
| 2003-07-18 | 443.18 |
| 2003-07-21 | 430.09 |
| 2003-07-22 | 436.92 |
| 2003-07-23 | 437.97 |
| 2003-07-24 | 432.21 |
| 2003-07-25 | 444.92 |
| 2003-07-28 | 441.41 |
| 2003-07-29 | 439.87 |
| 2003-07-30 | 436.47 |
| 2003-07-31 | 439.46 |
| 2003-08-01 | 435.32 |
| 2003-08-04 | 435.63 |
| 2003-08-05 | 428.04 |
| 2003-08-06 | 425.81 |
| 2003-08-07 | 425.95 |
| 2003-08-08 | 423.91 |
| 2003-08-11 | 428.05 |
| 2003-08-12 | 433.22 |
| 2003-08-13 | 430.97 |
| 2003-08-14 | 433.10 |
| 2003-08-15 | 432.10 |
| 2003-08-18 | 436.45 |
| 2003-08-19 | 447.10 |
| 2003-08-20 | 445.91 |
| 2003-08-21 | 445.17 |
| 2003-08-22 | 445.58 |
| 2003-08-25 | 448.32 |
| 2003-08-26 | 449.60 |
| 2003-08-27 | 449.36 |
| 2003-08-28 | 453.89 |
| 2003-08-29 | 455.13 |
| 2003-09-01 | . |
| 2003-09-02 | 467.96 |
| 2003-09-03 | 483.23 |
| 2003-09-04 | 484.10 |
| 2003-09-05 | 478.79 |
| 2003-09-08 | 486.80 |
| 2003-09-09 | 479.12 |
| 2003-09-10 | 463.63 |
| 2003-09-11 | 470.20 |
| 2003-09-12 | 473.08 |
| 2003-09-15 | 471.88 |
| 2003-09-16 | 481.32 |
| 2003-09-17 | 476.28 |
| 2003-09-18 | 489.52 |
| 2003-09-19 | 492.97 |
| 2003-09-22 | 480.10 |
| 2003-09-23 | 487.99 |
| 2003-09-24 | 469.99 |
| 2003-09-25 | 466.43 |
| 2003-09-26 | 462.91 |
| 2003-09-29 | 472.92 |
| 2003-09-30 | 458.73 |
| 2003-10-01 | 470.70 |
| 2003-10-02 | 468.36 |
| 2003-10-03 | 480.59 |
| 2003-10-06 | 483.57 |
| 2003-10-07 | 484.30 |
| 2003-10-08 | 484.33 |
| 2003-10-09 | 482.81 |
| 2003-10-10 | 480.88 |
| 2003-10-13 | 482.89 |
| 2003-10-14 | 482.79 |
| 2003-10-15 | 486.78 |
| 2003-10-16 | 488.72 |
| 2003-10-17 | 481.86 |
| 2003-10-20 | 488.66 |
| 2003-10-21 | 491.30 |
| 2003-10-22 | 481.91 |
| 2003-10-23 | 480.00 |
| 2003-10-24 | 455.95 |
| 2003-10-27 | 459.75 |
| 2003-10-28 | 467.59 |
| 2003-10-29 | 463.41 |
| 2003-10-30 | 458.70 |
| 2003-10-31 | 457.80 |
| 2003-11-03 | 467.85 |
| 2003-11-04 | 460.86 |
| 2003-11-05 | 463.07 |
| 2003-11-06 | 467.28 |
| 2003-11-07 | 464.35 |
| 2003-11-10 | 461.35 |
| 2003-11-11 | 458.26 |
| 2003-11-12 | 464.47 |
| 2003-11-13 | 460.29 |
| 2003-11-14 | 452.43 |
| 2003-11-17 | 445.79 |
| 2003-11-18 | 441.09 |
| 2003-11-19 | 444.65 |
| 2003-11-20 | 440.33 |
| 2003-11-21 | 442.27 |
| 2003-11-24 | 454.71 |
| 2003-11-25 | 449.99 |
| 2003-11-26 | 452.53 |
| 2003-11-27 | . |
| 2003-11-28 | 455.88 |
| 2003-12-01 | 461.69 |
| 2003-12-02 | 457.25 |
| 2003-12-03 | 460.05 |
| 2003-12-04 | 464.94 |
| 2003-12-05 | 459.02 |
| 2003-12-08 | 463.33 |
| 2003-12-09 | 461.57 |
| 2003-12-10 | 464.12 |
| 2003-12-11 | 468.42 |
| 2003-12-12 | 469.62 |
| 2003-12-15 | 466.92 |
| 2003-12-16 | 473.29 |
| 2003-12-17 | 473.94 |
| 2003-12-18 | 481.32 |
| 2003-12-19 | 478.93 |
| 2003-12-22 | 479.65 |
| 2003-12-23 | 480.05 |
| 2003-12-24 | 478.26 |
| 2003-12-25 | . |
| 2003-12-26 | 480.52 |
| 2003-12-29 | 485.69 |
| 2003-12-30 | 485.67 |
| 2003-12-31 | 483.29 |
| 2004-01-01 | . |
| 2004-01-02 | 483.23 |
| 2004-01-05 | 497.52 |
| 2004-01-06 | 500.58 |
| 2004-01-07 | 502.28 |
| 2004-01-08 | 502.60 |
| 2004-01-09 | 496.04 |
| 2004-01-12 | 499.45 |
| 2004-01-13 | 494.15 |
| 2004-01-14 | 498.92 |
| 2004-01-15 | 500.09 |
| 2004-01-16 | 504.40 |
| 2004-01-19 | . |
| 2004-01-20 | 508.06 |
| 2004-01-21 | 508.86 |
| 2004-01-22 | 502.54 |
| 2004-01-23 | 508.47 |
| 2004-01-26 | 512.11 |
| 2004-01-27 | 502.73 |
| 2004-01-28 | 494.22 |
| 2004-01-29 | 494.89 |
| 2004-01-30 | 491.03 |
| 2004-02-02 | 487.27 |
| 2004-02-03 | 488.32 |
| 2004-02-04 | 480.17 |
| 2004-02-05 | 482.84 |
| 2004-02-06 | 485.73 |
| 2004-02-09 | 482.80 |
| 2004-02-10 | 484.45 |
| 2004-02-11 | 488.62 |
| 2004-02-12 | 485.82 |
| 2004-02-13 | 481.18 |
| 2004-02-16 | . |
| 2004-02-17 | 487.25 |
| 2004-02-18 | 486.34 |
| 2004-02-19 | 478.00 |
| 2004-02-20 | 478.50 |
| 2004-02-23 | 474.23 |
| 2004-02-24 | 475.80 |
| 2004-02-25 | 474.23 |
| 2004-02-26 | 473.50 |
| 2004-02-27 | 471.72 |
| 2004-03-01 | 476.10 |
| 2004-03-02 | 471.30 |
| 2004-03-03 | 471.09 |
| 2004-03-04 | 472.81 |
| 2004-03-05 | 469.90 |
| 2004-03-08 | 461.13 |
| 2004-03-09 | 458.40 |
| 2004-03-10 | 452.63 |
| 2004-03-11 | 447.49 |
| 2004-03-12 | 453.28 |
| 2004-03-15 | 444.96 |
| 2004-03-16 | 443.94 |
| 2004-03-17 | 446.96 |
| 2004-03-18 | 443.26 |
| 2004-03-19 | 440.06 |
| 2004-03-22 | 434.94 |
| 2004-03-23 | 431.53 |
| 2004-03-24 | 435.61 |
| 2004-03-25 | 450.98 |
| 2004-03-26 | 449.69 |
| 2004-03-29 | 455.31 |
| 2004-03-30 | 454.45 |
| 2004-03-31 | 450.27 |
| 2004-04-01 | 455.56 |
| 2004-04-02 | 467.13 |
| 2004-04-05 | 470.66 |
| 2004-04-06 | 466.07 |
| 2004-04-07 | 462.65 |
| 2004-04-08 | 461.37 |
| 2004-04-09 | . |
| 2004-04-12 | 463.63 |
| 2004-04-13 | 459.96 |
| 2004-04-14 | 460.73 |
| 2004-04-15 | 453.92 |
| 2004-04-16 | 452.12 |
| 2004-04-19 | 459.60 |
| 2004-04-20 | 453.71 |
| 2004-04-21 | 456.85 |
| 2004-04-22 | 467.69 |
| 2004-04-23 | 484.97 |
| 2004-04-26 | 480.20 |
| 2004-04-27 | 479.22 |
| 2004-04-28 | 467.21 |
| 2004-04-29 | 461.41 |
| 2004-04-30 | 452.91 |
| 2004-05-03 | 457.92 |
| 2004-05-04 | 460.40 |
| 2004-05-05 | 460.42 |
| 2004-05-06 | 457.86 |
| 2004-05-07 | 452.47 |
| 2004-05-10 | 452.71 |
| 2004-05-11 | 456.19 |
| 2004-05-12 | 455.14 |
| 2004-05-13 | 458.67 |
| 2004-05-14 | 451.96 |
| 2004-05-17 | 444.71 |
| 2004-05-18 | 448.77 |
| 2004-05-19 | 447.07 |
| 2004-05-20 | 447.07 |
| 2004-05-21 | 449.46 |
| 2004-05-24 | 449.06 |
| 2004-05-25 | 454.74 |
| 2004-05-26 | 456.23 |
| 2004-05-27 | 457.24 |
| 2004-05-28 | 457.47 |
| 2004-05-31 | . |
| 2004-06-01 | 454.26 |
| 2004-06-02 | 454.82 |
| 2004-06-03 | 450.10 |
| 2004-06-04 | 453.35 |
| 2004-06-07 | 463.52 |
| 2004-06-08 | 465.96 |
| 2004-06-09 | 461.05 |
| 2004-06-10 | 465.67 |
| 2004-06-11 | . |
| 2004-06-14 | 463.11 |
| 2004-06-15 | 470.35 |
| 2004-06-16 | 467.06 |
| 2004-06-17 | 469.59 |
| 2004-06-18 | 474.51 |
| 2004-06-21 | 474.35 |
| 2004-06-22 | 474.77 |
| 2004-06-23 | 476.37 |
| 2004-06-24 | 479.00 |
| 2004-06-25 | 482.81 |
| 2004-06-28 | 478.42 |
| 2004-06-29 | 481.70 |
| 2004-06-30 | 484.08 |
| 2004-07-01 | 480.89 |
| 2004-07-02 | 477.71 |
| 2004-07-05 | . |
| 2004-07-06 | 461.34 |
| 2004-07-07 | 462.43 |
| 2004-07-08 | 452.21 |
| 2004-07-09 | 457.23 |
| 2004-07-12 | 457.63 |
| 2004-07-13 | 451.58 |
| 2004-07-14 | 455.47 |
| 2004-07-15 | 453.71 |
| 2004-07-16 | 445.07 |
| 2004-07-19 | 450.95 |
| 2004-07-20 | 458.72 |
| 2004-07-21 | 460.58 |
| 2004-07-22 | 462.55 |
| 2004-07-23 | 449.61 |
| 2004-07-26 | 455.00 |
| 2004-07-27 | 456.94 |
| 2004-07-28 | 458.10 |
| 2004-07-29 | 460.32 |
| 2004-07-30 | 461.82 |
| 2004-08-02 | 461.52 |
| 2004-08-03 | 454.07 |
| 2004-08-04 | 455.47 |
| 2004-08-05 | 447.67 |
| 2004-08-06 | 439.11 |
| 2004-08-09 | 440.23 |
| 2004-08-10 | 449.01 |
| 2004-08-11 | 442.16 |
| 2004-08-12 | 433.42 |
| 2004-08-13 | 436.74 |
| 2004-08-16 | 438.85 |
| 2004-08-17 | 439.07 |
| 2004-08-18 | 446.95 |
| 2004-08-19 | 441.95 |
| 2004-08-20 | 443.96 |
| 2004-08-23 | 445.64 |
| 2004-08-24 | 445.19 |
| 2004-08-25 | 450.35 |
| 2004-08-26 | 448.08 |
| 2004-08-27 | 449.37 |
| 2004-08-30 | 445.04 |
| 2004-08-31 | 444.43 |
| 2004-09-01 | 446.17 |
| 2004-09-02 | 452.00 |
| 2004-09-03 | 443.38 |
| 2004-09-06 | . |
| 2004-09-07 | 447.52 |
| 2004-09-08 | 445.13 |
| 2004-09-09 | 447.40 |
| 2004-09-10 | 456.75 |
| 2004-09-13 | 456.16 |
| 2004-09-14 | 458.20 |
| 2004-09-15 | 456.91 |
| 2004-09-16 | 458.39 |
| 2004-09-17 | 462.90 |
| 2004-09-20 | 461.38 |
| 2004-09-21 | 459.28 |
| 2004-09-22 | 454.56 |
| 2004-09-23 | 457.37 |
| 2004-09-24 | 456.58 |
| 2004-09-27 | 455.55 |
| 2004-09-28 | 457.19 |
| 2004-09-29 | 463.05 |
| 2004-09-30 | 463.61 |
| 2004-10-01 | 478.36 |
| 2004-10-04 | 478.46 |
| 2004-10-05 | 482.94 |
| 2004-10-06 | 486.59 |
| 2004-10-07 | 481.33 |
| 2004-10-08 | 475.69 |
| 2004-10-11 | 477.64 |
| 2004-10-12 | 476.71 |
| 2004-10-13 | 474.81 |
| 2004-10-14 | 472.01 |
| 2004-10-15 | 475.40 |
| 2004-10-18 | 483.37 |
| 2004-10-19 | 480.55 |
| 2004-10-20 | 485.79 |
| 2004-10-21 | 490.67 |
| 2004-10-22 | 478.17 |
| 2004-10-25 | 475.82 |
| 2004-10-26 | 480.64 |
| 2004-10-27 | 489.83 |
| 2004-10-28 | 487.73 |
| 2004-10-29 | 486.67 |
| 2004-11-01 | 489.90 |
| 2004-11-02 | 491.69 |
| 2004-11-03 | 494.18 |
| 2004-11-04 | 503.54 |
| 2004-11-05 | 507.16 |
| 2004-11-08 | 506.82 |
| 2004-11-09 | 512.17 |
| 2004-11-10 | 510.97 |
| 2004-11-11 | 514.58 |
| 2004-11-12 | 517.27 |
| 2004-11-15 | 521.56 |
| 2004-11-16 | 517.84 |
| 2004-11-17 | 521.32 |
| 2004-11-18 | 520.44 |
| 2004-11-19 | 514.75 |
| 2004-11-22 | 513.80 |
| 2004-11-23 | 512.59 |
| 2004-11-24 | 515.85 |
| 2004-11-25 | . |
| 2004-11-26 | 514.55 |
| 2004-11-29 | 517.49 |
| 2004-11-30 | 517.73 |
| 2004-12-01 | 528.18 |
| 2004-12-02 | 526.92 |
| 2004-12-03 | 530.37 |
| 2004-12-06 | 533.58 |
| 2004-12-07 | 525.64 |
| 2004-12-08 | 529.65 |
| 2004-12-09 | 528.71 |
| 2004-12-10 | 527.38 |
| 2004-12-13 | 539.70 |
| 2004-12-14 | 535.73 |
| 2004-12-15 | 534.85 |
| 2004-12-16 | 530.53 |
| 2004-12-17 | 527.39 |
| 2004-12-20 | 522.70 |
| 2004-12-21 | 528.39 |
| 2004-12-22 | 528.24 |
| 2004-12-23 | 527.37 |
| 2004-12-24 | . |
| 2004-12-27 | 525.94 |
| 2004-12-28 | 528.93 |
| 2004-12-29 | 527.61 |
| 2004-12-30 | 527.74 |
| 2004-12-31 | 526.84 |
| 2005-01-03 | 524.05 |
| 2005-01-04 | 518.12 |
| 2005-01-05 | 515.95 |
| 2005-01-06 | 512.66 |
| 2005-01-07 | 512.83 |
| 2005-01-10 | 513.35 |
| 2005-01-11 | 510.62 |
| 2005-01-12 | 512.34 |
| 2005-01-13 | 505.54 |
| 2005-01-14 | 506.68 |
| 2005-01-17 | . |
| 2005-01-18 | 511.13 |
| 2005-01-19 | 503.87 |
| 2005-01-20 | 501.43 |
| 2005-01-21 | 497.04 |
| 2005-01-24 | 493.09 |
| 2005-01-25 | 499.27 |
| 2005-01-26 | 501.92 |
| 2005-01-27 | 503.60 |
#2005-01-28| 501.12
#2005-01-31| 505.52
#2005-02-01| 506.79
#2005-02-02| 508.43
#2005-02-03| 503.39
#2005-02-04| 509.37
#2005-02-07| 507.16
#2005-02-08| 505.28
#2005-02-09| 498.98
#2005-02-10| 497.39
#2005-02-11| 500.00
#2005-02-14| 500.95
#2005-02-15| 502.65
#2005-02-16| 501.53
#2005-02-17| 495.87
#2005-02-18| 493.96
#2005-02-21| .
#2005-02-22| 487.77
#2005-02-23| 488.94
#2005-02-24| 492.17
#2005-02-25| 491.07
#2005-02-28| 489.50
#2005-03-01| 492.94
#2005-03-02| 491.88
#2005-03-03| 490.06
#2005-03-04| 491.81
#2005-03-07| 498.58
#2005-03-08| 497.45
#2005-03-09| 494.82
#2005-03-10| 496.42
#2005-03-11| 490.55
#2005-03-14| 492.20
#2005-03-15| 488.13
#2005-03-16| 482.10
#2005-03-17| 482.35
#2005-03-18| 478.28
#2005-03-21| 476.85
#2005-03-22| 472.34
#2005-03-23| 475.26
#2005-03-24| 476.39
#2005-03-25| .
#2005-03-28| 476.52
#2005-03-29| 471.49
#2005-03-30| 478.37
#2005-03-31| 477.47
#2005-04-01| 477.80
#2005-04-04| 479.08
#2005-04-05| 479.72
#2005-04-06| 481.01
#2005-04-07| 488.22
#2005-04-08| 484.84
#2005-04-11| 486.02
#2005-04-12| 491.21
#2005-04-13| 484.52
#2005-04-14| 479.00
#2005-04-15| 468.49
#2005-04-18| 469.57
#2005-04-19| 472.13
#2005-04-20| 467.09
#2005-04-21| 483.90
#2005-04-22| 478.14
#2005-04-25| 479.21
#2005-04-26| 473.41
#2005-04-27| 475.18
#2005-04-28| 465.96
#2005-04-29| 476.46
#2005-05-02| 476.23
#2005-05-03| 479.49
#2005-05-04| 480.69
#2005-05-05| 479.22
#2005-05-06| 481.44
#2005-05-09| 479.66
#2005-05-10| 474.83
#2005-05-11| 477.47
#2005-05-12| 479.07
#2005-05-13| 486.23
#2005-05-16| 490.84
#2005-05-17| 491.82
#2005-05-18| 498.33
#2005-05-19| 503.03
#2005-05-20| 502.24
#2005-05-23| 504.28
#2005-05-24| 504.74
#2005-05-25| 503.41
#2005-05-26| 507.98
#2005-05-27| 508.61
#2005-05-30| .
#2005-05-31| 506.21
#2005-06-01| 507.50
#2005-06-02| 506.77
#2005-06-03| 498.96
#2005-06-06| 498.57
#2005-06-07| 498.67
#2005-06-08| 496.69
#2005-06-09| 498.57
#2005-06-10| 495.26
#2005-06-13| 495.15
#2005-06-14| 494.96
#2005-06-15| 495.80
#2005-06-16| 493.65
#2005-06-17| 492.19
#2005-06-20| 493.36
#2005-06-21| 495.62
#2005-06-22| 494.61
#2005-06-23| 494.17
#2005-06-24| 488.40
#2005-06-27| 488.35
#2005-06-28| 491.79
#2005-06-29| 494.99
#2005-06-30| 490.05
#2005-07-01| 488.18
#2005-07-04| .
#2005-07-05| 492.40
#2005-07-06| 489.06
#2005-07-07| 489.14
#2005-07-08| 497.59
#2005-07-11| 502.32
#2005-07-12| 508.13
#2005-07-13| 510.75
#2005-07-14| 514.67
#2005-07-15| 512.12
#2005-07-18| 507.64
#2005-07-19| 516.58
#2005-07-20| 518.63
#2005-07-21| 517.40
#2005-07-22| 509.35
#2005-07-25| 509.22
#2005-07-26| 506.96
#2005-07-27| 510.23
#2005-07-28| 511.13
#2005-07-29| 506.62
#2005-08-01| 509.25
#2005-08-02| 519.88
#2005-08-03| 524.02
#2005-08-04| 522.51
#2005-08-05| 526.85
#2005-08-08| 519.12
#2005-08-09| 522.63
#2005-08-10| 516.48
#2005-08-11| 521.55
#2005-08-12| 517.88
#2005-08-15| 520.47
#2005-08-16| 514.77
#2005-08-17| 518.52
#2005-08-18| 515.52
#2005-08-19| 514.11
#2005-08-22| 515.98
#2005-08-23| 515.87
#2005-08-24| 514.72
#2005-08-25| 516.43
#2005-08-26| 515.55
#2005-08-29| 518.52
#2005-08-30| 518.82
#2005-08-31| 522.87
#2005-09-01| 522.13
#2005-09-02| 520.37
#2005-09-05| .
#2005-09-06| 523.76
#2005-09-07| 522.41
#2005-09-08| 520.11
#2005-09-09| 520.36
#2005-09-12| 522.50
#2005-09-13| 521.27
#2005-09-14| 517.88
#2005-09-15| 515.74
#2005-09-16| 515.06
#2005-09-19| 512.78
#2005-09-20| 511.18
#2005-09-21| 504.72
#2005-09-22| 504.07
#2005-09-23| 498.45
#2005-09-26| 498.52
#2005-09-27| 499.49
#2005-09-28| 503.22
#2005-09-29| 510.17
#2005-09-30| 510.22
#2005-10-03| 508.47
#2005-10-04| 499.93
#2005-10-05| 493.58
#2005-10-06| 490.78
#2005-10-07| 489.53
#2005-10-10| 488.56
#2005-10-11| 486.62
#2005-10-12| 483.77
#2005-10-13| 487.01
#2005-10-14| 492.35
#2005-10-17| 491.91
#2005-10-18| 491.26
#2005-10-19| 498.80
#2005-10-20| 495.02
#2005-10-21| 497.06
#2005-10-24| 507.63
#2005-10-25| 507.13
#2005-10-26| 506.69
#2005-10-27| 498.76
#2005-10-28| 509.14
#2005-10-31| 513.89
#2005-11-01| 517.89
#2005-11-02| 516.07
#2005-11-03| 513.86
#2005-11-04| 518.19
#2005-11-07| 523.01
#2005-11-08| 523.68
#2005-11-09| 522.64
#2005-11-10| 526.99
#2005-11-11| 529.99
#2005-11-14| 530.88
#2005-11-15| 530.94
#2005-11-16| 532.23
#2005-11-17| 537.40
#2005-11-18| 535.85
#2005-11-21| 536.11
#2005-11-22| 533.24
#2005-11-23| 534.52
#2005-11-24| .
#2005-11-25| 532.03
#2005-11-28| 530.26
#2005-11-29| 530.21
#2005-11-30| 529.75
#2005-12-01| 535.79
#2005-12-02| 538.43
#2005-12-05| 534.64
#2005-12-06| 533.85
#2005-12-07| 535.07
#2005-12-08| 533.21
#2005-12-09| 533.95
#2005-12-12| 532.65
#2005-12-13| 529.13
#2005-12-14| 528.89
#2005-12-15| 526.26
#2005-12-16| 527.25
#2005-12-19| 522.80
#2005-12-20| 523.30
#2005-12-21| 521.97
#2005-12-22| 522.77
#2005-12-23| 523.26
#2005-12-26| .
#2005-12-27| 520.61
#2005-12-28| 519.41
#2005-12-29| 517.67
#2005-12-30| 515.17
#2006-01-02| .
#2006-01-03| 526.37
#2006-01-04| 530.03
#2006-01-05| 531.22
#2006-01-06| 535.34
#2006-01-09| 533.77
#2006-01-10| 533.75
#2006-01-11| 537.57
#2006-01-12| 535.56
#2006-01-13| 535.48
#2006-01-16| .
#2006-01-17| 532.55
#2006-01-18| 530.59
#2006-01-19| 536.04
#2006-01-20| 523.39
#2006-01-23| 522.06
#2006-01-24| 519.45
#2006-01-25| 520.55
#2006-01-26| 523.41
#2006-01-27| 538.70
#2006-01-30| 542.08
#2006-01-31| 543.95
#2006-02-01| 542.43
#2006-02-02| 534.71
#2006-02-03| 530.79
#2006-02-06| 526.87
#2006-02-07| 524.00
#2006-02-08| 525.44
#2006-02-09| 522.77
#2006-02-10| 524.33
#2006-02-13| 518.98
#2006-02-14| 521.55
#2006-02-15| 526.09
#2006-02-16| 527.14
#2006-02-17| 523.17
#2006-02-20| .
#2006-02-21| 519.98
#2006-02-22| 524.77
#2006-02-23| 523.90
#2006-02-24| 523.42
#2006-02-27| 529.41
#2006-02-28| 525.33
#2006-03-01| 532.94
#2006-03-02| 530.67
#2006-03-03| 529.47
#2006-03-06| 527.44
#2006-03-07| 527.72
#2006-03-08| 529.56
#2006-03-09| 526.98
#2006-03-10| 530.12
#2006-03-13| 529.16
#2006-03-14| 531.42
#2006-03-15| 534.99
#2006-03-16| 534.54
#2006-03-17| 538.73
#2006-03-20| 544.00
#2006-03-21| 540.79
#2006-03-22| 536.96
#2006-03-23| 531.67
#2006-03-24| 533.51
#2006-03-27| 533.12
#2006-03-28| 530.41
#2006-03-29| 533.82
#2006-03-30| 537.87
#2006-03-31| 537.36
#2006-04-03| 541.94
#2006-04-04| 543.81
#2006-04-05| 546.35
#2006-04-06| 543.46
#2006-04-07| 539.47
#2006-04-10| 541.75
#2006-04-11| 538.79
#2006-04-12| 539.19
#2006-04-13| 537.99
#2006-04-14| .
#2006-04-17| 533.99
#2006-04-18| 541.57
#2006-04-19| 541.94
#2006-04-20| 542.25
#2006-04-21| 541.89
#2006-04-24| 541.85
#2006-04-25| 542.08
#2006-04-26| 542.59
#2006-04-27| 547.21
#2006-04-28| 511.20
#2006-05-01| 512.74
#2006-05-02| 509.95
#2006-05-03| 497.86
#2006-05-04| 501.45
#2006-05-05| 506.81
#2006-05-08| 504.66
#2006-05-09| 500.69
#2006-05-10| 502.40
#2006-05-11| 490.68
#2006-05-12| 489.16
#2006-05-15| 488.88
#2006-05-16| 487.00
#2006-05-17| 479.40
#2006-05-18| 479.22
#2006-05-19| 476.31
#2006-05-22| 477.21
#2006-05-23| 474.21
#2006-05-24| 484.12
#2006-05-25| 489.23
#2006-05-26| 488.99
#2006-05-29| .
#2006-05-30| 479.70
#2006-05-31| 476.17
#2006-06-01| 480.04
#2006-06-02| 477.73
#2006-06-05| 471.84
#2006-06-06| 466.59
#2006-06-07| 463.60
#2006-06-08| 462.16
#2006-06-09| 459.52
#2006-06-12| 454.98
#2006-06-13| 451.37
#2006-06-14| 455.04
#2006-06-15| 463.79
#2006-06-16| 466.30
#2006-06-19| 471.16
#2006-06-20| 470.86
#2006-06-21| 480.59
#2006-06-22| 477.46
#2006-06-23| 476.04
#2006-06-26| 478.88
#2006-06-27| 475.80
#2006-06-28| 479.93
#2006-06-29| 487.24
#2006-06-30| 484.24
#2006-07-03| 490.92
#2006-07-04| .
#2006-07-05| 483.24
#2006-07-06| 482.62
#2006-07-07| 480.19
#2006-07-10| 479.10
#2006-07-11| 475.48
#2006-07-12| 466.66
#2006-07-13| 460.65
#2006-07-14| 461.04
#2006-07-17| 463.19
#2006-07-18| 467.58
#2006-07-19| 479.77
#2006-07-20| 471.77
#2006-07-21| 482.36
#2006-07-24| 485.80
#2006-07-25| 488.75
#2006-07-26| 491.29
#2006-07-27| 485.67
#2006-07-28| 493.20
#2006-07-31| 491.66
#2006-08-01| 487.16
#2006-08-02| 495.72
#2006-08-03| 494.72
#2006-08-04| 493.19
#2006-08-07| 491.43
#2006-08-08| 493.23
#2006-08-09| 495.39
#2006-08-10| 498.12
#2006-08-11| 496.13
#2006-08-14| 500.28
#2006-08-15| 509.84
#2006-08-16| 512.44
#2006-08-17| 516.13
#2006-08-18| 527.37
#2006-08-21| 528.06
#2006-08-22| 522.02
#2006-08-23| 521.46
#2006-08-24| 522.70
#2006-08-25| 524.24
#2006-08-28| 527.61
#2006-08-29| 526.08
#2006-08-30| 527.56
#2006-08-31| 525.39
#2006-09-01| 526.51
#2006-09-04| .
#2006-09-05| 527.08
#2006-09-06| 524.34
#2006-09-07| 521.31
#2006-09-08| 525.21
#2006-09-11| 531.31
#2006-09-12| 535.71
#2006-09-13| 538.71
#2006-09-14| 543.11
#2006-09-15| 550.71
#2006-09-18| 550.23
#2006-09-19| 550.22
#2006-09-20| 566.91
#2006-09-21| 563.33
#2006-09-22| 556.89
#2006-09-25| 564.83
#2006-09-26| 568.03
#2006-09-27| 567.75
#2006-09-28| 569.02
#2006-09-29| 565.29
#2006-10-02| 562.50
#2006-10-03| 564.82
#2006-10-04| 575.78
#2006-10-05| 576.90
#2006-10-06| 575.97
#2006-10-09| 575.15
#2006-10-10| 576.69
#2006-10-11| 574.40
#2006-10-12| 586.88
#2006-10-13| 589.39
#2006-10-16| 589.82
#2006-10-17| 587.29
#2006-10-18| 589.82
#2006-10-19| 584.94
#2006-10-20| 586.65
#2006-10-23| 589.38
#2006-10-24| 584.91
#2006-10-25| 584.77
#2006-10-26| 583.98
#2006-10-27| 578.41
#2006-10-30| 585.22
#2006-10-31| 586.77
#2006-11-01| 585.82
#2006-11-02| 585.88
#2006-11-03| 581.40
#2006-11-06| 586.92
#2006-11-07| 588.44
#2006-11-08| 590.14
#2006-11-09| 593.72
#2006-11-10| 595.94
#2006-11-13| 600.74
#2006-11-14| 600.74
#2006-11-15| 600.62
#2006-11-16| 603.08
#2006-11-17| 603.34
#2006-11-20| 608.58
#2006-11-21| 610.03
#2006-11-22| 611.39
#2006-11-23| .
#2006-11-24| 608.99
#2006-11-27| 598.42
#2006-11-28| 597.44
#2006-11-29| 601.66
#2006-11-30| 599.95
#2006-12-01| 593.91
#2006-12-04| 601.10
#2006-12-05| 595.74
#2006-12-06| 587.60
#2006-12-07| 581.45
#2006-12-08| 590.61
#2006-12-11| 595.01
#2006-12-12| 592.67
#2006-12-13| 595.53
#2006-12-14| 603.44
#2006-12-15| 604.89
#2006-12-18| 599.54
#2006-12-19| 596.70
#2006-12-20| 598.98
#2006-12-21| 596.31
#2006-12-22| 591.80
#2006-12-25| .
#2006-12-26| 597.20
#2006-12-27| 598.42
#2006-12-28| 598.26
#2006-12-29| 595.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 596.49
#2007-01-04| 600.70
#2007-01-05| 597.76
#2007-01-08| 602.26
#2007-01-09| 602.55
#2007-01-10| 599.25
#2007-01-11| 609.22
#2007-01-12| 614.95
#2007-01-15| .
#2007-01-16| 610.14
#2007-01-17| 610.62
#2007-01-18| 603.84
#2007-01-19| 605.60
#2007-01-22| 598.72
#2007-01-23| 600.48
#2007-01-24| 608.54
#2007-01-25| 599.57
#2007-01-26| 602.72
#2007-01-29| 602.14
#2007-01-30| 602.13
#2007-01-31| 606.62
#2007-02-01| 604.75
#2007-02-02| 604.40
#2007-02-05| 595.81
#2007-02-06| 593.43
#2007-02-07| 591.94
#2007-02-08| 589.53
#2007-02-09| 584.11
#2007-02-12| 582.56
#2007-02-13| 585.54
#2007-02-14| 592.50
#2007-02-15| 594.39
#2007-02-16| 585.50
#2007-02-19| .
#2007-02-20| 589.51
#2007-02-21| 596.38
#2007-02-22| 596.96
#2007-02-23| 588.66
#2007-02-26| 589.64
#2007-02-27| 567.18
#2007-02-28| 572.13
#2007-03-01| 572.82
#2007-03-02| 566.42
#2007-03-05| 560.64
#2007-03-06| 568.59
#2007-03-07| 562.59
#2007-03-08| 561.00
#2007-03-09| 561.57
#2007-03-12| 566.99
#2007-03-13| 552.87
#2007-03-14| 563.35
#2007-03-15| 561.26
#2007-03-16| 562.47
#2007-03-19| 572.47
#2007-03-20| 576.26
#2007-03-21| 591.30
#2007-03-22| 588.92
#2007-03-23| 584.91
#2007-03-26| 587.96
#2007-03-27| 582.41
#2007-03-28| 577.83
#2007-03-29| 578.27
#2007-03-30| 579.67
#2007-04-02| 578.23
#2007-04-03| 582.48
#2007-04-04| 590.97
#2007-04-05| 592.94
#2007-04-06| .
#2007-04-09| 592.89
#2007-04-10| 593.30
#2007-04-11| 587.26
#2007-04-12| 594.42
#2007-04-13| 593.89
#2007-04-16| 598.30
#2007-04-17| 600.41
#2007-04-18| 596.02
#2007-04-19| 595.82
#2007-04-20| 602.61
#2007-04-23| 599.63
#2007-04-24| 598.95
#2007-04-25| 602.22
#2007-04-26| 604.55
#2007-04-27| 616.58
#2007-04-30| 609.58
#2007-05-01| 613.42
#2007-05-02| 618.17
#2007-05-03| 624.60
#2007-05-04| 620.77
#2007-05-07| 622.78
#2007-05-08| 622.93
#2007-05-09| 623.32
#2007-05-10| 617.12
#2007-05-11| 625.44
#2007-05-14| 625.19
#2007-05-15| 623.24
#2007-05-16| 628.60
#2007-05-17| 627.33
#2007-05-18| 630.87
#2007-05-21| 635.34
#2007-05-22| 632.76
#2007-05-23| 629.72
#2007-05-24| 617.91
#2007-05-25| 626.59
#2007-05-28| .
#2007-05-29| 630.64
#2007-05-30| 636.78
#2007-05-31| 634.60
#2007-06-01| 635.54
#2007-06-04| 637.32
#2007-06-05| 634.06
#2007-06-06| 629.06
#2007-06-07| 614.72
#2007-06-08| 623.03
#2007-06-11| 623.84
#2007-06-12| 619.13
#2007-06-13| 630.22
#2007-06-14| 632.53
#2007-06-15| 632.42
#2007-06-18| 632.40
#2007-06-19| 632.48
#2007-06-20| 623.87
#2007-06-21| 627.90
#2007-06-22| 616.24
#2007-06-25| 615.43
#2007-06-26| 614.38
#2007-06-27| 624.33
#2007-06-28| 624.39
#2007-06-29| 618.62
#2007-07-02| 622.57
#2007-07-03| 626.39
#2007-07-04| .
#2007-07-05| 628.34
#2007-07-06| 627.15
#2007-07-09| 623.93
#2007-07-10| 613.04
#2007-07-11| 617.73
#2007-07-12| 630.15
#2007-07-13| 625.96
#2007-07-16| 627.08
#2007-07-17| 637.13
#2007-07-18| 637.88
#2007-07-19| 648.33
#2007-07-20| 642.34
#2007-07-23| 644.30
#2007-07-24| 636.72
#2007-07-25| 635.96
#2007-07-26| 622.26
#2007-07-27| 609.96
#2007-07-30| 611.18
#2007-07-31| 601.33
#2007-08-01| 608.65
#2007-08-02| 613.65
#2007-08-03| 600.15
#2007-08-06| 611.00
#2007-08-07| 609.26
#2007-08-08| 618.53
#2007-08-09| 605.92
#2007-08-10| 601.62
#2007-08-13| 600.50
#2007-08-14| 593.10
#2007-08-15| 588.56
#2007-08-16| 584.02
#2007-08-17| 592.47
#2007-08-20| 592.32
#2007-08-21| 591.94
#2007-08-22| 596.10
#2007-08-23| 596.40
#2007-08-24| 606.86
#2007-08-27| 601.81
#2007-08-28| 589.41
#2007-08-29| 605.15
#2007-08-30| 604.12
#2007-08-31| 609.91
#2007-09-03| .
#2007-09-04| 615.68
#2007-09-05| 611.94
#2007-09-06| 615.70
#2007-09-07| 605.23
#2007-09-10| 605.22
#2007-09-11| 615.19
#2007-09-12| 616.35
#2007-09-13| 618.45
#2007-09-14| 615.02
#2007-09-17| 610.25
#2007-09-18| 619.85
#2007-09-19| 618.60
#2007-09-20| 615.58
#2007-09-21| 622.35
#2007-09-24| 624.08
#2007-09-25| 633.29
#2007-09-26| 633.41
#2007-09-27| 632.90
#2007-09-28| 633.44
#2007-10-01| 640.82
#2007-10-02| 640.61
#2007-10-03| 635.43
#2007-10-04| 640.23
#2007-10-05| 646.46
#2007-10-08| 650.16
#2007-10-09| 655.51
#2007-10-10| 659.69
#2007-10-11| 651.50
#2007-10-12| 659.68
#2007-10-15| 653.30
#2007-10-16| 653.62
#2007-10-17| 660.76
#2007-10-18| 662.46
#2007-10-19| 642.38
#2007-10-22| 651.30
#2007-10-23| 659.24
#2007-10-24| 660.99
#2007-10-25| 663.17
#2007-10-26| 698.70
#2007-10-29| 697.82
#2007-10-30| 707.97
#2007-10-31| 728.57
#2007-11-01| 725.66
#2007-11-02| 729.53
#2007-11-05| 724.40
#2007-11-06| 724.37
#2007-11-07| 705.88
#2007-11-08| 683.83
#2007-11-09| 662.90
#2007-11-12| 657.24
#2007-11-13| 678.68
#2007-11-14| 669.59
#2007-11-15| 666.93
#2007-11-16| 675.23
#2007-11-19| 669.90
#2007-11-20| 677.14
#2007-11-21| 669.09
#2007-11-22| .
#2007-11-23| 669.08
#2007-11-26| 648.96
#2007-11-27| 653.82
#2007-11-28| 669.96
#2007-11-29| 669.70
#2007-11-30| 666.89
#2007-12-03| 659.35
#2007-12-04| 657.70
#2007-12-05| 682.08
#2007-12-06| 689.10
#2007-12-07| 688.18
#2007-12-10| 694.60
#2007-12-11| 680.27
#2007-12-12| 687.46
#2007-12-13| 697.39
#2007-12-14| 694.10
#2007-12-17| 677.89
#2007-12-18| 684.46
#2007-12-19| 682.80
#2007-12-20| 700.52
#2007-12-21| 712.28
#2007-12-24| 719.16
#2007-12-25| .
#2007-12-26| 721.36
#2007-12-27| 711.16
#2007-12-28| 713.36
#2007-12-31| 704.29
#2008-01-01| .
#2008-01-02| 695.95
#2008-01-03| 700.48
#2008-01-04| 677.88
#2008-01-07| 680.38
#2008-01-08| 658.25
#2008-01-09| 671.52
#2008-01-10| 672.39
#2008-01-11| 660.77
#2008-01-14| 673.77
#2008-01-15| 661.86
#2008-01-16| 658.82
#2008-01-17| 648.93
#2008-01-18| 649.34
#2008-01-21| .
#2008-01-22| 626.27
#2008-01-23| 629.68
#2008-01-24| 650.42
#2008-01-25| 642.92
#2008-01-28| 642.06
#2008-01-29| 638.93
#2008-01-30| 636.81
#2008-01-31| 641.31
#2008-02-01| 622.97
#2008-02-04| 617.74
#2008-02-05| 595.12
#2008-02-06| 587.89
#2008-02-07| 581.42
#2008-02-08| 587.65
#2008-02-11| 587.02
#2008-02-12| 588.91
#2008-02-13| 600.86
#2008-02-14| 589.39
#2008-02-15| 587.22
#2008-02-18| .
#2008-02-19| 584.12
#2008-02-20| 588.91
#2008-02-21| 583.69
#2008-02-22| 577.09
#2008-02-25| 581.64
#2008-02-26| 589.04
#2008-02-27| 586.00
#2008-02-28| 582.93
#2008-02-29| 567.27
#2008-03-03| 564.26
#2008-03-04| 568.11
#2008-03-05| 576.73
#2008-03-06| 571.25
#2008-03-07| 572.63
#2008-03-10| 574.02
#2008-03-11| 592.54
#2008-03-12| 587.04
#2008-03-13| 588.81
#2008-03-14| 575.97
#2008-03-17| 574.45
#2008-03-18| 595.14
#2008-03-19| 583.41
#2008-03-20| 594.31
#2008-03-21| .
#2008-03-24| 602.35
#2008-03-25| 604.99
#2008-03-26| 597.14
#2008-03-27| 578.66
#2008-03-28| 576.18
#2008-03-31| 581.71
#2008-04-01| 604.79
#2008-04-02| 601.52
#2008-04-03| 601.68
#2008-04-04| 601.74
#2008-04-07| 600.39
#2008-04-08| 594.99
#2008-04-09| 595.83
#2008-04-10| 601.47
#2008-04-11| 583.91
#2008-04-14| 581.17
#2008-04-15| 585.22
#2008-04-16| 600.16
#2008-04-17| 606.08
#2008-04-18| 622.34
#2008-04-21| 625.88
#2008-04-22| 621.95
#2008-04-23| 639.87
#2008-04-24| 646.35
#2008-04-25| 622.14
#2008-04-28| 611.98
#2008-04-29| 611.07
#2008-04-30| 602.60
#2008-05-01| 625.20
#2008-05-02| 622.80
#2008-05-05| 620.08
#2008-05-06| 629.07
#2008-05-07| 617.00
#2008-05-08| 620.25
#2008-05-09| 620.57
#2008-05-12| 632.29
#2008-05-13| 633.61
#2008-05-14| 636.66
#2008-05-15| 646.13
#2008-05-16| 640.44
#2008-05-19| 637.56
#2008-05-20| 626.49
#2008-05-21| 618.62
#2008-05-22| 624.48
#2008-05-23| 616.87
#2008-05-26| .
#2008-05-27| 628.80
#2008-05-28| 628.27
#2008-05-29| 633.00
#2008-05-30| 634.50
#2008-06-02| 624.24
#2008-06-03| 619.93
#2008-06-04| 624.69
#2008-06-05| 635.94
#2008-06-06| 617.40
#2008-06-09| 620.04
#2008-06-10| 619.74
#2008-06-11| 604.34
#2008-06-12| 616.93
#2008-06-13| 634.08
#2008-06-16| 635.46
#2008-06-17| 629.01
#2008-06-18| 622.89
#2008-06-19| 632.98
#2008-06-20| 616.27
#2008-06-23| 612.64
#2008-06-24| 610.01
#2008-06-25| 621.75
#2008-06-26| 603.09
#2008-06-27| 599.06
#2008-06-30| 594.67
#2008-07-01| 590.80
#2008-07-02| 574.65
#2008-07-03| 574.35
#2008-07-04| .
#2008-07-07| 576.20
#2008-07-08| 577.74
#2008-07-09| 563.52
#2008-07-10| 569.36
#2008-07-11| 563.77
#2008-07-14| 557.41
#2008-07-15| 569.28
#2008-07-16| 586.84
#2008-07-17| 595.59
#2008-07-18| 579.49
#2008-07-21| 574.11
#2008-07-22| 578.63
#2008-07-23| 587.04
#2008-07-24| 568.58
#2008-07-25| 576.31
#2008-07-28| 564.78
#2008-07-29| 579.14
#2008-07-30| 580.57
#2008-07-31| 577.23
#2008-08-01| 574.71
#2008-08-04| 571.51
#2008-08-05| 592.47
#2008-08-06| 607.15
#2008-08-07| 609.63
#2008-08-08| 627.22
#2008-08-11| 623.88
#2008-08-12| 623.71
#2008-08-13| 621.85
#2008-08-14| 623.46
#2008-08-15| 622.65
#2008-08-18| 616.35
#2008-08-19| 610.26
#2008-08-20| 611.28
#2008-08-21| 605.75
#2008-08-22| 617.98
#2008-08-25| 609.83
#2008-08-26| 604.03
#2008-08-27| 610.75
#2008-08-28| 619.08
#2008-08-29| 604.51
#2008-09-01| .
#2008-09-02| 600.12
#2008-09-03| 593.84
#2008-09-04| 576.02
#2008-09-05| 567.79
#2008-09-08| 570.41
#2008-09-09| 565.22
#2008-09-10| 570.23
#2008-09-11| 582.65
#2008-09-12| 586.23
#2008-09-15| 568.24
#2008-09-16| 559.58
#2008-09-17| 531.81
#2008-09-18| 549.21
#2008-09-19| 561.85
#2008-09-22| 555.44
#2008-09-23| 555.12
#2008-09-24| 560.97
#2008-09-25| 574.28
#2008-09-26| 584.04
#2008-09-29| 533.51
#2008-09-30| 569.07
#2008-10-01| 561.35
#2008-10-02| 548.80
#2008-10-03| 544.65
#2008-10-06| 515.22
#2008-10-07| 479.59
#2008-10-08| 479.23
#2008-10-09| 461.66
#2008-10-10| 452.68
#2008-10-13| 522.81
#2008-10-14| 495.20
#2008-10-15| 458.56
#2008-10-16| 486.99
#2008-10-17| 485.51
#2008-10-20| 506.03
#2008-10-21| 481.59
#2008-10-22| 451.78
#2008-10-23| 456.83
#2008-10-24| 445.48
#2008-10-27| 432.05
#2008-10-28| 475.04
#2008-10-29| 471.10
#2008-10-30| 472.07
#2008-10-31| 471.55
#2008-11-03| 477.22
#2008-11-04| 494.79
#2008-11-05| 466.44
#2008-11-06| 440.89
#2008-11-07| 453.76
#2008-11-10| 450.30
#2008-11-11| 444.25
#2008-11-12| 424.16
#2008-11-13| 449.15
#2008-11-14| 426.06
#2008-11-17| 413.64
#2008-11-18| 421.83
#2008-11-19| 395.27
#2008-11-20| 378.50
#2008-11-21| 412.03
#2008-11-24| 431.34
#2008-11-25| 418.40
#2008-11-26| 430.30
#2008-11-27| .
#2008-11-28| 426.62
#2008-12-01| 395.28
#2008-12-02| 407.91
#2008-12-03| 420.48
#2008-12-04| 402.29
#2008-12-05| 421.95
#2008-12-08| 443.66
#2008-12-09| 437.80
#2008-12-10| 441.48
#2008-12-11| 418.04
#2008-12-12| 421.82
#2008-12-15| 413.31
#2008-12-16| 436.47
#2008-12-17| 427.93
#2008-12-18| 420.96
#2008-12-19| 428.00
#2008-12-22| 424.42
#2008-12-23| 424.19
#2008-12-24| 423.60
#2008-12-25| .
#2008-12-26| 424.29
#2008-12-29| 419.81
#2008-12-30| 430.22
#2008-12-31| 432.77
#2009-01-01| .
#2009-01-02| 452.09
#2009-01-05| 451.64
#2009-01-06| 458.85
#2009-01-07| 437.00
#2009-01-08| 443.00
#2009-01-09| 433.17
#2009-01-12| 430.07
#2009-01-13| 433.01
#2009-01-14| 416.50
#2009-01-15| 419.73
#2009-01-16| 428.00
#2009-01-19| .
#2009-01-20| 403.85
#2009-01-21| 423.65
#2009-01-22| 392.77
#2009-01-23| 396.66
#2009-01-26| 403.19
#2009-01-27| 406.26
#2009-01-28| 417.09
#2009-01-29| 408.66
#2009-01-30| 396.51
#2009-02-02| 405.21
#2009-02-03| 416.18
#2009-02-04| 417.97
#2009-02-05| 428.41
#2009-02-06| 440.40
#2009-02-09| 437.91
#2009-02-10| 422.91
#2009-02-11| 429.61
#2009-02-12| 430.41
#2009-02-13| 428.69
#2009-02-16| .
#2009-02-17| 410.60
#2009-02-18| 411.78
#2009-02-19| 405.21
#2009-02-20| 404.82
#2009-02-23| 388.11
#2009-02-24| 394.54
#2009-02-25| 389.71
#2009-02-26| 378.03
#2009-02-27| 373.85
#2009-03-02| 364.98
#2009-03-03| 364.52
#2009-03-04| 369.53
#2009-03-05| 355.71
#2009-03-06| 356.06
#2009-03-09| 349.24
#2009-03-10| 377.51
#2009-03-11| 387.45
#2009-03-12| 391.67
#2009-03-13| 386.18
#2009-03-16| 376.18
#2009-03-17| 389.52
#2009-03-18| 396.94
#2009-03-19| 407.75
#2009-03-20| 401.82
#2009-03-23| 430.36
#2009-03-24| 421.08
#2009-03-25| 423.19
#2009-03-26| 442.66
#2009-03-27| 427.09
#2009-03-30| 415.30
#2009-03-31| 429.97
#2009-04-01| 444.94
#2009-04-02| 450.54
#2009-04-03| 449.14
#2009-04-06| 446.20
#2009-04-07| 440.59
#2009-04-08| 449.65
#2009-04-09| 461.29
#2009-04-10| .
#2009-04-13| 458.12
#2009-04-14| 452.32
#2009-04-15| 444.30
#2009-04-16| 461.56
#2009-04-17| 455.69
#2009-04-20| 443.02
#2009-04-21| 453.29
#2009-04-22| 451.84
#2009-04-23| 454.34
#2009-04-24| 481.54
#2009-04-27| 473.29
#2009-04-28| 466.81
#2009-04-29| 472.34
#2009-04-30| 472.50
#2009-05-01| 472.93
#2009-05-04| 471.73
#2009-05-05| 467.95
#2009-05-06| 467.95
#2009-05-07| 453.01
#2009-05-08| 453.69
#2009-05-11| 455.62
#2009-05-12| 460.17
#2009-05-13| 452.89
#2009-05-14| 460.90
#2009-05-15| 463.41
#2009-05-18| 472.60
#2009-05-19| 472.45
#2009-05-20| 471.64
#2009-05-21| 462.31
#2009-05-22| 461.59
#2009-05-25| .
#2009-05-26| 474.67
#2009-05-27| 469.53
#2009-05-28| 476.08
#2009-05-29| 485.37
#2009-06-01| 496.57
#2009-06-02| 499.38
#2009-06-03| 501.82
#2009-06-04| 505.23
#2009-06-05| 509.67
#2009-06-08| 508.66
#2009-06-09| 512.22
#2009-06-10| 515.92
#2009-06-11| 520.28
#2009-06-12| 526.46
#2009-06-15| 520.20
#2009-06-16| 515.08
#2009-06-17| 520.52
#2009-06-18| 519.48
#2009-06-19| 529.13
#2009-06-22| 510.43
#2009-06-23| 510.69
#2009-06-24| 522.09
#2009-06-25| 530.28
#2009-06-26| 522.24
#2009-06-29| 530.54
#2009-06-30| 527.96
#2009-07-01| 533.70
#2009-07-02| 518.97
#2009-07-03| .
#2009-07-06| 513.19
#2009-07-07| 499.68
#2009-07-08| 502.09
#2009-07-09| 501.62
#2009-07-10| 503.06
#2009-07-13| 516.00
#2009-07-14| 515.02
#2009-07-15| 536.99
#2009-07-16| 542.71
#2009-07-17| 542.26
#2009-07-20| 545.43
#2009-07-21| 551.73
#2009-07-22| 551.41
#2009-07-23| 566.77
#2009-07-24| 545.49
#2009-07-27| 538.80
#2009-07-28| 544.67
#2009-07-29| 546.57
#2009-07-30| 544.34
#2009-07-31| 541.78
#2009-08-03| 547.90
#2009-08-04| 545.99
#2009-08-05| 541.39
#2009-08-06| 536.49
#2009-08-07| 542.45
#2009-08-10| 538.84
#2009-08-11| 533.50
#2009-08-12| 545.50
#2009-08-13| 547.98
#2009-08-14| 546.14
#2009-08-17| 533.07
#2009-08-18| 541.03
#2009-08-19| 543.77
#2009-08-20| 546.29
#2009-08-21| 557.95
#2009-08-24| 560.97
#2009-08-25| 560.47
#2009-08-26| 559.23
#2009-08-27| 561.15
#2009-08-28| 559.32
#2009-08-31| 555.83
#2009-09-01| 546.51
#2009-09-02| 543.18
#2009-09-03| 547.05
#2009-09-04| 558.20
#2009-09-07| .
#2009-09-08| 561.64
#2009-09-09| 566.40
#2009-09-10| 572.98
#2009-09-11| 572.93
#2009-09-14| 574.59
#2009-09-15| 576.09
#2009-09-16| 573.64
#2009-09-17| 571.19
#2009-09-18| 571.15
#2009-09-21| 571.13
#2009-09-22| 575.53
#2009-09-23| 572.22
#2009-09-24| 574.59
#2009-09-25| 568.38
#2009-09-28| 576.88
#2009-09-29| 575.66
#2009-09-30| 574.64
#2009-10-01| 557.59
#2009-10-02| 558.12
#2009-10-05| 557.80
#2009-10-06| 567.32
#2009-10-07| 567.35
#2009-10-08| 577.70
#2009-10-09| 578.78
#2009-10-12| 580.81
#2009-10-13| 583.67
#2009-10-14| 588.53
#2009-10-15| 598.35
#2009-10-16| 597.52
#2009-10-19| 600.29
#2009-10-20| 596.65
#2009-10-21| 597.62
#2009-10-22| 599.81
#2009-10-23| 612.13
#2009-10-26| 617.58
#2009-10-27| 613.21
#2009-10-28| 599.00
#2009-10-29| 607.55
#2009-10-30| 595.77
#2009-11-02| 597.40
#2009-11-03| 593.08
#2009-11-04| 600.10
#2009-11-05| 610.85
#2009-11-06| 612.56
#2009-11-09| 624.36
#2009-11-10| 624.04
#2009-11-11| 625.41
#2009-11-12| 626.70
#2009-11-13| 634.02
#2009-11-16| 637.70
#2009-11-17| 644.00
#2009-11-18| 642.81
#2009-11-19| 634.35
#2009-11-20| 631.00
#2009-11-23| 639.26
#2009-11-24| 635.39
#2009-11-25| 637.34
#2009-11-26| .
#2009-11-27| 624.52
#2009-11-30| 626.05
#2009-12-01| 638.46
#2009-12-02| 637.84
#2009-12-03| 636.55
#2009-12-04| 641.80
#2009-12-07| 636.37
#2009-12-08| 628.48
#2009-12-09| 630.53
#2009-12-10| 636.00
#2009-12-11| 636.57
#2009-12-14| 644.46
#2009-12-15| 642.80
#2009-12-16| 645.36
#2009-12-17| 635.98
#2009-12-18| 654.83
#2009-12-21| 659.03
#2009-12-22| 663.84
#2009-12-23| 668.59
#2009-12-24| 672.49
#2009-12-25| .
#2009-12-28| 674.40
#2009-12-29| 677.04
#2009-12-30| 671.69
#2009-12-31| 662.23
#2010-01-01| .
#2010-01-04| 672.16
#2010-01-05| 672.47
#2010-01-06| 667.88
#2010-01-07| 663.05
#2010-01-08| 668.24
#2010-01-11| 662.97
#2010-01-12| 657.09
#2010-01-13| 663.77
#2010-01-14| 675.05
#2010-01-15| 671.77
#2010-01-18| .
#2010-01-19| 677.81
#2010-01-20| 667.72
#2010-01-21| 658.19
#2010-01-22| 637.45
#2010-01-25| 640.52
#2010-01-26| 642.09
#2010-01-27| 643.74
#2010-01-28| 632.73
#2010-01-29| 617.02
#2010-02-01| 622.37
#2010-02-02| 626.97
#2010-02-03| 628.38
#2010-02-04| 610.82
#2010-02-05| 616.63
#2010-02-08| 609.87
#2010-02-09| 617.31
#2010-02-10| 614.68
#2010-02-11| 619.15
#2010-02-12| 616.63
#2010-02-15| .
#2010-02-16| 627.34
#2010-02-17| 633.83
#2010-02-18| 642.16
#2010-02-19| 640.34
#2010-02-22| 641.80
#2010-02-23| 633.87
#2010-02-24| 641.85
#2010-02-25| 641.28
#2010-02-26| 640.96
#2010-03-01| 648.01
#2010-03-02| 641.28
#2010-03-03| 640.82
#2010-03-04| 644.70
#2010-03-05| 648.26
#2010-03-08| 648.00
#2010-03-09| 652.24
#2010-03-10| 655.88
#2010-03-11| 659.93
#2010-03-12| 661.23
#2010-03-15| 663.13
#2010-03-16| 663.85
#2010-03-17| 668.75
#2010-03-18| 668.65
#2010-03-19| 665.73
#2010-03-22| 668.97
#2010-03-23| 674.81
#2010-03-24| 671.25
#2010-03-25| 674.69
#2010-03-26| 667.58
#2010-03-29| 665.92
#2010-03-30| 668.39
#2010-03-31| 663.21
#2010-04-01| 660.72
#2010-04-02| .
#2010-04-05| 665.41
#2010-04-06| 667.23
#2010-04-07| 665.77
#2010-04-08| 672.41
#2010-04-09| 681.52
#2010-04-12| 682.22
#2010-04-13| 683.93
#2010-04-14| 690.74
#2010-04-15| 689.28
#2010-04-16| 684.24
#2010-04-19| 688.42
#2010-04-20| 695.72
#2010-04-21| 697.45
#2010-04-22| 699.70
#2010-04-23| 697.21
#2010-04-26| 699.03
#2010-04-27| 689.07
#2010-04-28| 689.93
#2010-04-29| 692.38
#2010-04-30| 681.48
#2010-05-03| 688.01
#2010-05-04| 669.07
#2010-05-05| 664.14
#2010-05-06| 643.33
#2010-05-07| 627.31
#2010-05-10| 650.76
#2010-05-11| 648.77
#2010-05-12| 664.05
#2010-05-13| 660.04
#2010-05-14| 649.32
#2010-05-17| 650.14
#2010-05-18| 643.66
#2010-05-19| 636.03
#2010-05-20| 611.73
#2010-05-21| 611.45
#2010-05-24| 604.10
#2010-05-25| 600.65
#2010-05-26| 587.10
#2010-05-27| 607.63
#2010-05-28| 603.28
#2010-05-31| .
#2010-06-01| 598.86
#2010-06-02| 612.22
#2010-06-03| 622.16
#2010-06-04| 598.28
#2010-06-07| 586.58
#2010-06-08| 585.17
#2010-06-09| 580.34
#2010-06-10| 592.00
#2010-06-11| 604.13
#2010-06-14| 601.33
#2010-06-15| 621.03
#2010-06-16| 618.01
#2010-06-17| 619.09
#2010-06-18| 620.86
#2010-06-21| 613.40
#2010-06-22| 606.88
#2010-06-23| 598.93
#2010-06-24| 589.70
#2010-06-25| 587.98
#2010-06-28| 583.17
#2010-06-29| 560.80
#2010-06-30| 553.94
#2010-07-01| 556.53
#2010-07-02| 558.78
#2010-07-05| .
#2010-07-06| 568.79
#2010-07-07| 584.03
#2010-07-08| 586.40
#2010-07-09| 586.99
#2010-07-12| 594.17
#2010-07-13| 603.55
#2010-07-14| 609.28
#2010-07-15| 609.60
#2010-07-16| 594.03
#2010-07-19| 601.54
#2010-07-20| 607.93
#2010-07-21| 599.09
#2010-07-22| 616.33
#2010-07-23| 621.00
#2010-07-26| 626.54
#2010-07-27| 625.85
#2010-07-28| 619.13
#2010-07-29| 616.45
#2010-07-30| 615.15
#2010-08-02| 628.32
#2010-08-03| 624.24
#2010-08-04| 624.94
#2010-08-05| 617.97
#2010-08-06| 620.19
#2010-08-09| 620.91
#2010-08-10| 612.01
#2010-08-11| 599.94
#2010-08-12| 589.67
#2010-08-13| 587.62
#2010-08-16| 588.86
#2010-08-17| 598.08
#2010-08-18| 599.67
#2010-08-19| 598.43
#2010-08-20| 603.87
#2010-08-23| 601.16
#2010-08-24| 595.12
#2010-08-25| 595.81
#2010-08-26| 590.87
#2010-08-27| 596.65
#2010-08-30| 587.68
#2010-08-31| 584.66
#2010-09-01| 600.55
#2010-09-02| 602.70
#2010-09-03| 610.84
#2010-09-06| .
#2010-09-07| 613.58
#2010-09-08| 615.13
#2010-09-09| 619.18
#2010-09-10| 621.89
#2010-09-13| 639.74
#2010-09-14| 640.62
#2010-09-15| 643.89
#2010-09-16| 644.15
#2010-09-17| 655.80
#2010-09-20| 662.92
#2010-09-21| 654.74
#2010-09-22| 643.38
#2010-09-23| 640.88
#2010-09-24| 648.48
#2010-09-27| 647.31
#2010-09-28| 648.69
#2010-09-29| 645.93
#2010-09-30| 641.86
#2010-10-01| 644.03
#2010-10-04| 634.28
#2010-10-05| 645.78
#2010-10-06| 639.42
#2010-10-07| 644.69
#2010-10-08| 646.38
#2010-10-11| 643.84
#2010-10-12| 650.90
#2010-10-13| 662.79
#2010-10-14| 660.34
#2010-10-15| 667.79
#2010-10-18| 670.96
#2010-10-19| 658.88
#2010-10-20| 660.68
#2010-10-21| 663.38
#2010-10-22| 669.41
#2010-10-25| 668.38
#2010-10-26| 675.49
#2010-10-27| 679.20
#2010-10-28| 685.70
#2010-10-29| 690.90
#2010-11-01| 692.11
#2010-11-02| 701.81
#2010-11-03| 695.44
#2010-11-04| 699.63
#2010-11-05| 695.27
#2010-11-08| 694.75
#2010-11-09| 694.42
#2010-11-10| 696.18
#2010-11-11| 691.44
#2010-11-12| 682.30
#2010-11-15| 680.70
#2010-11-16| 669.20
#2010-11-17| 669.62
#2010-11-18| 678.81
#2010-11-19| 678.40
#2010-11-22| 681.80
#2010-11-23| 666.71
#2010-11-24| 677.79
#2010-11-25| .
#2010-11-26| 675.58
#2010-11-29| 671.87
#2010-11-30| 668.38
#2010-12-01| 687.04
#2010-12-02| 700.93
#2010-12-03| 707.69
#2010-12-06| 705.18
#2010-12-07| 707.68
#2010-12-08| 715.36
#2010-12-09| 713.24
#2010-12-10| 721.98
#2010-12-13| 720.95
#2010-12-14| 724.70
#2010-12-15| 725.48
#2010-12-16| 729.89
#2010-12-17| 735.70
#2010-12-20| 735.04
#2010-12-21| 741.45
#2010-12-22| 740.33
#2010-12-23| 740.34
#2010-12-24| .
#2010-12-27| 739.00
#2010-12-28| 737.03
#2010-12-29| 736.93
#2010-12-30| 733.65
#2010-12-31| 733.19
#2011-01-03| 739.89
#2011-01-04| 739.09
#2011-01-05| 739.99
#2011-01-06| 750.08
#2011-01-07| 745.18
#2011-01-10| 743.06
#2011-01-11| 740.81
#2011-01-12| 746.52
#2011-01-13| 744.36
#2011-01-14| 749.49
#2011-01-17| .
#2011-01-18| 756.58
#2011-01-19| 752.56
#2011-01-20| 749.05
#2011-01-21| 745.85
#2011-01-24| 749.16
#2011-01-25| 745.18
#2011-01-26| 752.69
#2011-01-27| 757.00
#2011-01-28| 736.33
#2011-01-31| 738.12
#2011-02-01| 752.45
#2011-02-02| 753.36
#2011-02-03| 749.34
#2011-02-04| 750.59
#2011-02-07| 758.55
#2011-02-08| 759.90
#2011-02-09| 753.37
#2011-02-10| 754.58
#2011-02-11| 754.26
#2011-02-14| 755.20
#2011-02-15| 749.70
#2011-02-16| 753.71
#2011-02-17| 755.68
#2011-02-18| 759.36
#2011-02-21| .
#2011-02-22| 738.61
#2011-02-23| 730.76
#2011-02-24| 735.17
#2011-02-25| 743.11
#2011-02-28| 741.22
#2011-03-01| 724.09
#2011-03-02| 727.30
#2011-03-03| 738.63
#2011-03-04| 733.65
#2011-03-07| 723.66
#2011-03-08| 731.89
#2011-03-09| 732.22
#2011-03-10| 716.10
#2011-03-11| 721.00
#2011-03-14| 716.99
#2011-03-15| 707.73
#2011-03-16| 691.71
#2011-03-17| 693.57
#2011-03-18| 695.68
#2011-03-21| 710.90
#2011-03-22| 708.09
#2011-03-23| 713.16
#2011-03-24| 728.84
#2011-03-25| 729.19
#2011-03-28| 724.67
#2011-03-29| 730.84
#2011-03-30| 734.48
#2011-03-31| 735.83
#2011-04-01| 742.49
#2011-04-04| 744.31
#2011-04-05| 745.07
#2011-04-06| 745.13
#2011-04-07| 745.74
#2011-04-08| 742.36
#2011-04-11| 743.87
#2011-04-12| 735.59
#2011-04-13| 741.05
#2011-04-14| 739.56
#2011-04-15| 742.12
#2011-04-18| 731.26
#2011-04-19| 731.64
#2011-04-20| 750.14
#2011-04-21| 751.33
#2011-04-22| .
#2011-04-25| 753.39
#2011-04-26| 760.08
#2011-04-27| 765.86
#2011-04-28| 771.79
#2011-04-29| 768.72
#2011-05-02| 765.25
#2011-05-03| 762.93
#2011-05-04| 757.32
#2011-05-05| 750.48
#2011-05-06| 754.62
#2011-05-09| 758.51
#2011-05-10| 763.55
#2011-05-11| 756.16
#2011-05-12| 765.35
#2011-05-13| 755.62
#2011-05-16| 738.16
#2011-05-17| 737.96
#2011-05-18| 743.61
#2011-05-19| 749.35
#2011-05-20| 746.26
#2011-05-23| 729.58
#2011-05-24| 728.22
#2011-05-25| 729.88
#2011-05-26| 741.41
#2011-05-27| 744.10
#2011-05-30| .
#2011-05-31| 752.64
#2011-06-01| 731.92
#2011-06-02| 728.21
#2011-06-03| 717.35
#2011-06-06| 715.07
#2011-06-07| 713.59
#2011-06-08| 705.24
#2011-06-09| 708.62
#2011-06-10| 699.30
#2011-06-13| 705.25
#2011-06-14| 713.79
#2011-06-15| 697.63
#2011-06-16| 696.26
#2011-06-17| 701.89
#2011-06-20| 710.74
#2011-06-21| 725.22
#2011-06-22| 717.97
#2011-06-23| 721.92
#2011-06-24| 707.12
#2011-06-27| 723.62
#2011-06-28| 737.54
#2011-06-29| 737.85
#2011-06-30| 747.75
#2011-07-01| 751.19
#2011-07-04| .
#2011-07-05| 752.69
#2011-07-06| 759.24
#2011-07-07| 771.99
#2011-07-08| 771.58
#2011-07-11| 757.42
#2011-07-12| 748.42
#2011-07-13| 749.67
#2011-07-14| 739.47
#2011-07-15| 744.11
#2011-07-18| 734.74
#2011-07-19| 759.49
#2011-07-20| 745.18
#2011-07-21| 747.44
#2011-07-22| 756.29
#2011-07-25| 756.37
#2011-07-26| 757.67
#2011-07-27| 731.77
#2011-07-28| 735.43
#2011-07-29| 730.51
#2011-08-01| 724.20
#2011-08-02| 709.64
#2011-08-03| 718.31
#2011-08-04| 687.01
#2011-08-05| 677.05
#2011-08-08| 632.66
#2011-08-09| 666.47
#2011-08-10| 633.81
#2011-08-11| 662.61
#2011-08-12| 660.37
#2011-08-15| 671.39
#2011-08-16| 666.58
#2011-08-17| 660.98
#2011-08-18| 625.46
#2011-08-19| 612.63
#2011-08-22| 616.03
#2011-08-23| 641.24
#2011-08-24| 648.24
#2011-08-25| 634.63
#2011-08-26| 654.13
#2011-08-29| 677.39
#2011-08-30| 681.84
#2011-08-31| 690.20
#2011-09-01| 681.23
#2011-09-02| 663.81
#2011-09-05| .
#2011-09-06| 654.80
#2011-09-07| 675.24
#2011-09-08| 668.84
#2011-09-09| 653.18
#2011-09-12| 663.16
#2011-09-13| 674.07
#2011-09-14| 688.02
#2011-09-15| 702.20
#2011-09-16| 706.16
#2011-09-19| 703.67
#2011-09-20| 692.91
#2011-09-21| 687.96
#2011-09-22| 662.51
#2011-09-23| 670.11
#2011-09-26| 683.78
#2011-09-27| 693.88
#2011-09-28| 683.27
#2011-09-29| 683.58
#2011-09-30| 664.84
#2011-10-03| 647.43
#2011-10-04| 667.02
#2011-10-05| 683.78
#2011-10-06| 696.88
#2011-10-07| 693.14
#2011-10-10| 714.45
#2011-10-11| 717.50
#2011-10-12| 719.55
#2011-10-13| 725.18
#2011-10-14| 735.38
#2011-10-17| 722.37
#2011-10-18| 734.81
#2011-10-19| 726.24
#2011-10-20| 725.62
#2011-10-21| 734.60
#2011-10-24| 746.23
#2011-10-25| 735.11
#2011-10-26| 731.68
#2011-10-27| 755.72
#2011-10-28| 754.58
#2011-10-31| 739.37
#2011-11-01| 718.05
#2011-11-02| 725.50
#2011-11-03| 744.69
#2011-11-04| 737.22
#2011-11-07| 744.48
#2011-11-08| 756.55
#2011-11-09| 720.32
#2011-11-10| 723.41
#2011-11-11| 739.88
#2011-11-14| 737.71
#2011-11-15| 747.22
#2011-11-16| 730.02
#2011-11-17| 709.25
#2011-11-18| 699.90
#2011-11-21| 688.06
#2011-11-22| 682.60
#2011-11-23| 668.46
#2011-11-24| .
#2011-11-25| 663.08
#2011-11-28| 685.83
#2011-11-29| 682.20
#2011-11-30| 712.31
#2011-12-01| 710.85
#2011-12-02| 705.93
#2011-12-05| 723.64
#2011-12-06| 720.69
#2011-12-07| 716.79
#2011-12-08| 704.96
#2011-12-09| 719.37
#2011-12-12| 709.04
#2011-12-13| 704.00
#2011-12-14| 689.65
#2011-12-15| 682.75
#2011-12-16| 691.40
#2011-12-19| 678.21
#2011-12-20| 693.40
#2011-12-21| 659.62
#2011-12-22| 662.76
#2011-12-23| 669.20
#2011-12-26| .
#2011-12-27| 667.90
#2011-12-28| 661.01
#2011-12-29| 667.27
#2011-12-30| 664.70
#2012-01-02| .
#2012-01-03| 676.86
#2012-01-04| 681.29
#2012-01-05| 690.62
#2012-01-06| 698.13
#2012-01-09| 695.01
#2012-01-10| 699.40
#2012-01-11| 699.57
#2012-01-12| 705.35
#2012-01-13| 707.55
#2012-01-16| .
#2012-01-17| 710.72
#2012-01-18| 720.28
#2012-01-19| 724.85
#2012-01-20| 743.87
#2012-01-23| 740.40
#2012-01-24| 740.25
#2012-01-25| 744.81
#2012-01-26| 741.77
#2012-01-27| 741.17
#2012-01-30| 745.32
#2012-01-31| 742.52
#2012-02-01| 756.16
#2012-02-02| 758.08
#2012-02-03| 767.57
#2012-02-06| 765.27
#2012-02-07| 767.61
#2012-02-08| 772.29
#2012-02-09| 777.32
#2012-02-10| 768.14
#2012-02-13| 771.85
#2012-02-14| 770.60
#2012-02-15| 765.53
#2012-02-16| 789.91
#2012-02-17| 784.90
#2012-02-20| .
#2012-02-21| 785.33
#2012-02-22| 783.35
#2012-02-23| 787.39
#2012-02-24| 794.44
#2012-02-27| 793.47
#2012-02-28| 800.18
#2012-02-29| 796.09
#2012-03-01| 808.65
#2012-03-02| 805.60
#2012-03-05| 801.19
#2012-03-06| 791.57
#2012-03-07| 799.85
#2012-03-08| 804.58
#2012-03-09| 807.28
#2012-03-12| 805.15
#2012-03-13| 821.18
#2012-03-14| 817.90
#2012-03-15| 823.12
#2012-03-16| 816.77
#2012-03-19| 813.66
#2012-03-20| 810.91
#2012-03-21| 807.67
#2012-03-22| 801.34
#2012-03-23| 801.25
#2012-03-26| 817.69
#2012-03-27| 816.20
#2012-03-28| 810.86
#2012-03-29| 812.98
#2012-03-30| 812.89
#2012-04-02| 819.26
#2012-04-03| 813.89
#2012-04-04| 799.27
#2012-04-05| 805.65
#2012-04-06| .
#2012-04-09| 793.77
#2012-04-10| 776.96
#2012-04-11| 776.91
#2012-04-12| 791.24
#2012-04-13| 787.72
#2012-04-16| 789.89
#2012-04-17| 802.55
#2012-04-18| 798.14
#2012-04-19| 794.69
#2012-04-20| 807.35
#2012-04-23| 797.43
#2012-04-24| 789.89
#2012-04-25| 799.49
#2012-04-26| 806.25
#2012-04-27| 805.97
#2012-04-30| 806.73
#2012-05-01| 810.60
#2012-05-02| 810.48
#2012-05-03| 804.52
#2012-05-04| 782.90
#2012-05-07| 775.65
#2012-05-08| 771.78
#2012-05-09| 773.70
#2012-05-10| 762.29
#2012-05-11| 768.58
#2012-05-14| 761.60
#2012-05-15| 760.60
#2012-05-16| 751.54
#2012-05-17| 742.27
#2012-05-18| 729.99
#2012-05-21| 746.39
#2012-05-22| 749.82
#2012-05-23| 745.70
#2012-05-24| 737.40
#2012-05-25| 737.19
#2012-05-28| .
#2012-05-29| 746.53
#2012-05-30| 737.90
#2012-05-31| 736.07
#2012-06-01| 716.97
#2012-06-04| 720.65
#2012-06-05| 727.65
#2012-06-06| 750.18
#2012-06-07| 743.68
#2012-06-08| 749.93
#2012-06-11| 733.66
#2012-06-12| 742.31
#2012-06-13| 738.04
#2012-06-14| 741.56
#2012-06-15| 760.67
#2012-06-18| 757.16
#2012-06-19| 774.69
#2012-06-20| 779.06
#2012-06-21| 756.69
#2012-06-22| 768.61
#2012-06-25| 750.59
#2012-06-26| 755.35
#2012-06-27| 761.22
#2012-06-28| 754.22
#2012-06-29| 783.89
#2012-07-02| 783.44
#2012-07-03| 790.06
#2012-07-04| .
#2012-07-05| 786.75
#2012-07-06| 765.49
#2012-07-09| 758.77
#2012-07-10| 753.16
#2012-07-11| 747.98
#2012-07-12| 737.13
#2012-07-13| 753.93
#2012-07-16| 751.53
#2012-07-17| 756.92
#2012-07-18| 776.56
#2012-07-19| 784.76
#2012-07-20| 768.99
#2012-07-23| 752.38
#2012-07-24| 745.43
#2012-07-25| 743.44
#2012-07-26| 757.03
#2012-07-27| 774.35
#2012-07-30| 766.40
#2012-07-31| 760.86
#2012-08-01| 758.80
#2012-08-02| 753.79
#2012-08-03| 773.02
#2012-08-06| 779.77
#2012-08-07| 789.29
#2012-08-08| 787.50
#2012-08-09| 792.27
#2012-08-10| 793.58
#2012-08-13| 790.82
#2012-08-14| 788.07
#2012-08-15| 793.15
#2012-08-16| 807.13
#2012-08-17| 810.60
#2012-08-20| 805.50
#2012-08-21| 804.57
#2012-08-22| 802.67
#2012-08-23| 796.09
#2012-08-24| 799.85
#2012-08-27| 800.87
#2012-08-28| 799.00
#2012-08-29| 799.33
#2012-08-30| 790.27
#2012-08-31| 800.73
#2012-09-03| .
#2012-09-04| 796.98
#2012-09-05| 801.26
#2012-09-06| 823.54
#2012-09-07| 818.21
#2012-09-10| 812.81
#2012-09-11| 814.20
#2012-09-12| 814.43
#2012-09-13| 821.87
#2012-09-14| 828.97
#2012-09-17| 828.06
#2012-09-18| 825.13
#2012-09-19| 822.72
#2012-09-20| 824.30
#2012-09-21| 822.31
#2012-09-24| 812.01
#2012-09-25| 798.02
#2012-09-26| 789.01
#2012-09-27| 797.38
#2012-09-28| 794.70
#2012-10-01| 790.65
#2012-10-02| 793.32
#2012-10-03| 798.47
#2012-10-04| 799.95
#2012-10-05| 792.72
#2012-10-08| 788.20
#2012-10-09| 774.15
#2012-10-10| 769.49
#2012-10-11| 769.95
#2012-10-12| 775.12
#2012-10-15| 781.56
#2012-10-16| 789.17
#2012-10-17| 781.02
#2012-10-18| 777.86
#2012-10-19| 759.46
#2012-10-22| 753.77
#2012-10-23| 753.60
#2012-10-24| 751.80
#2012-10-25| 753.31
#2012-10-26| 759.35
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 762.89
#2012-11-01| 782.12
#2012-11-02| 778.19
#2012-11-05| 780.14
#2012-11-06| 788.62
#2012-11-07| 767.86
#2012-11-08| 758.21
#2012-11-09| 758.00
#2012-11-12| 749.77
#2012-11-13| 735.67
#2012-11-14| 727.81
#2012-11-15| 729.71
#2012-11-16| 730.56
#2012-11-19| 737.43
#2012-11-20| 734.89
#2012-11-21| 742.94
#2012-11-22| .
#2012-11-23| 757.18
#2012-11-26| 754.15
#2012-11-27| 750.30
#2012-11-28| 760.23
#2012-11-29| 757.42
#2012-11-30| 755.25
#2012-12-03| 753.50
#2012-12-04| 753.61
#2012-12-05| 753.53
#2012-12-06| 755.30
#2012-12-07| 752.20
#2012-12-10| 760.00
#2012-12-11| 770.62
#2012-12-12| 767.05
#2012-12-13| 761.68
#2012-12-14| 762.81
#2012-12-17| 771.31
#2012-12-18| 783.98
#2012-12-19| 789.12
#2012-12-20| 792.38
#2012-12-21| 787.71
#2012-12-24| 781.45
#2012-12-25| 781.45
#2012-12-26| 776.60
#2012-12-27| 774.40
#2012-12-28| 765.64
#2012-12-31| 773.64
#2013-01-01| 773.64
#2013-01-02| 800.80
#2013-01-03| 790.23
#2013-01-04| 788.79
#2013-01-07| 786.45
#2013-01-08| 785.28
#2013-01-09| 789.85
#2013-01-10| 791.40
#2013-01-11| 796.06
#2013-01-14| 798.21
#2013-01-15| 800.53
#2013-01-16| 795.95
#2013-01-17| 799.46
#2013-01-18| 802.62
#2013-01-21| 802.62
#2013-01-22| 799.56
#2013-01-23| 805.89
#2013-01-24| 809.24
#2013-01-25| 819.69
#2013-01-28| 821.51
#2013-01-29| 819.14
#2013-01-30| 812.83
#2013-01-31| 810.74
#2013-02-01| 824.27
#2013-02-04| 807.77
#2013-02-05| 813.25
#2013-02-06| 808.69
#2013-02-07| 803.46
#2013-02-08| 809.41
#2013-02-11| 811.65
#2013-02-12| 814.18
#2013-02-13| 813.73
#2013-02-14| 813.44
#2013-02-15| 813.72
#2013-02-18| 813.72
#2013-02-19| 821.59
#2013-02-20| 813.92
#2013-02-21| 802.11
#2013-02-22| 811.70
#2013-02-25| 798.91
#2013-02-26| 800.11
#2013-02-27| 811.14
#2013-02-28| 808.83
#2013-03-01| 816.84
#2013-03-04| 825.31
#2013-03-05| 834.56
#2013-03-06| 835.55
#2013-03-07| 836.81
#2013-03-08| 834.97
#2013-03-11| 834.72
#2013-03-12| 830.38
#2013-03-13| 832.86
#2013-03-14| 841.92
#2013-03-15| 839.10
#2013-03-18| 834.79
#2013-03-19| 830.66
#2013-03-20| 836.20
#2013-03-21| 811.05
#2013-03-22| 811.60
#2013-03-25| 802.74
#2013-03-26| 805.92
#2013-03-27| 812.59
#2013-03-28| 820.84
#2013-03-29| 820.84
#2013-04-01| 817.44
#2013-04-02| 822.43
#2013-04-03| 812.16
#2013-04-04| 812.07
#2013-04-05| 808.14
#2013-04-08| 808.97
#2013-04-09| 824.53
#2013-04-10| 841.67
#2013-04-11| 825.19
#2013-04-12| 822.57
#2013-04-15| 810.57
#2013-04-16| 823.64
#2013-04-17| 812.04
#2013-04-18| 804.32
#2013-04-19| 816.62
#2013-04-22| 829.23
#2013-04-23| 831.15
#2013-04-24| 844.87
#2013-04-25| 843.56
#2013-04-26| 843.74
#2013-04-29| 855.45
#2013-04-30| 862.84
#2013-05-01| 859.02
#2013-05-02| 869.77
#2013-05-03| 875.46
#2013-05-06| 879.85
#2013-05-07| 873.12
#2013-05-08| 869.89
#2013-05-09| 865.36
#2013-05-10| 870.82
#2013-05-13| 870.82
#2013-05-14| 881.46
#2013-05-15| 888.64
#2013-05-16| 894.91
#2013-05-17| 909.14
#2013-05-20| 908.36
#2013-05-21| 905.75
#2013-05-22| 891.66
#2013-05-23| 886.07
#2013-05-24| 882.83
#2013-05-27| 882.83
#2013-05-28| 895.66
#2013-05-29| 892.57
#2013-05-30| 897.01
#2013-05-31| 889.59
#2013-06-03| 899.00
#2013-06-04| 886.92
#2013-06-05| 881.62
#2013-06-06| 882.61
#2013-06-07| 897.91
#2013-06-10| 895.32
#2013-06-11| 881.32
#2013-06-12| 881.34
#2013-06-13| 885.03
#2013-06-14| 876.52
#2013-06-17| 888.87
#2013-06-18| 891.87
#2013-06-19| 884.71
#2013-06-20| 861.77
#2013-06-21| 842.16
#2013-06-24| 842.88
#2013-06-25| 843.14
#2013-06-26| 857.01
#2013-06-27| 866.84
#2013-06-28| 864.84
#2013-07-01| 861.80
#2013-07-02| 856.14
#2013-07-03| 861.57
#2013-07-04| 861.57
#2013-07-05| 871.71
#2013-07-08| 874.56
#2013-07-09| 875.39
#2013-07-10| 881.33
#2013-07-11| 903.48
#2013-07-12| 904.05
#2013-07-15| 912.85
#2013-07-16| 912.56
#2013-07-17| 909.38
#2013-07-18| 905.08
#2013-07-19| 857.40
#2013-07-22| 864.96
#2013-07-23| 863.51
#2013-07-24| 868.57
#2013-07-25| 863.58
#2013-07-26| 864.33
#2013-07-29| 861.78
#2013-07-30| 868.70
#2013-07-31| 871.10
#2013-08-01| 878.54
#2013-08-02| 879.99
#2013-08-05| 879.55
#2013-08-06| 876.92
#2013-08-07| 879.67
#2013-08-08| 892.79
#2013-08-09| 890.07
#2013-08-12| 895.16
#2013-08-13| 891.60
#2013-08-14| 893.07
#2013-08-15| 874.87
#2013-08-16| 872.55
#2013-08-19| 864.05
#2013-08-20| 868.17
#2013-08-21| 867.47
#2013-08-22| 880.75
#2013-08-23| 905.89
#2013-08-26| 900.97
#2013-08-27| 880.57
#2013-08-28| 877.84
#2013-08-29| 886.89
#2013-08-30| 888.95
#2013-09-02| 888.95
#2013-09-03| 874.41
#2013-09-04| 868.76
#2013-09-05| 868.86
#2013-09-06| 868.05
#2013-09-09| 881.41
#2013-09-10| 895.09
#2013-09-11| 901.07
#2013-09-12| 897.87
#2013-09-13| 899.15
#2013-09-16| 901.49
#2013-09-17| 905.89
#2013-09-18| 921.59
#2013-09-19| 925.76
#2013-09-20| 915.11
#2013-09-23| 911.23
#2013-09-24| 902.11
#2013-09-25| 904.55
#2013-09-26| 910.28
#2013-09-27| 915.04
#2013-09-30| 910.13
#2013-10-01| 918.51
#2013-10-02| 923.35
#2013-10-03| 915.26
#2013-10-04| 920.72
#2013-10-07| 908.64
#2013-10-08| 893.72
#2013-10-09| 891.65
#2013-10-10| 909.22
#2013-10-11| 917.11
#2013-10-14| 922.68
#2013-10-15| 914.09
#2013-10-16| 921.89
#2013-10-17| 925.96
#2013-10-18| 931.84
#2013-10-21| 934.22
#2013-10-22| 929.08
#2013-10-23| 915.14
#2013-10-24| 916.94
#2013-10-25| 937.87
#2013-10-28| 935.30
#2013-10-29| 938.25
#2013-10-30| 935.94
#2013-10-31| 933.80
#2013-11-01| 936.99
#2013-11-04| 946.80
#2013-11-05| 952.14
#2013-11-06| 975.20
#2013-11-07| 961.48
#2013-11-08| 970.78
#2013-11-11| 971.01
#2013-11-12| 970.89
#2013-11-13| 984.53
#2013-11-14| 978.15
#2013-11-15| 982.28
#2013-11-18| 970.66
#2013-11-19| 962.17
#2013-11-20| 966.63
#2013-11-21| 976.27
#2013-11-22| 980.73
#2013-11-25| 978.77
#2013-11-26| 975.63
#2013-11-27| 981.80
#2013-11-28| 981.80
#2013-11-29| 986.70
#2013-12-02| 987.45
#2013-12-03| 985.02
#2013-12-04| 994.08
#2013-12-05| 981.98
#2013-12-06| 993.52
#2013-12-09| 996.79
#2013-12-10| 984.82
#2013-12-11| 971.15
#2013-12-12| 959.37
#2013-12-13| 959.22
#2013-12-16| 962.82
#2013-12-17| 961.27
#2013-12-18| 972.28
#2013-12-19| 977.35
#2013-12-20| 987.81
#2013-12-23| 991.99
#2013-12-24| 1000.09
#2013-12-25| 1000.09
#2013-12-26| 1006.27
#2013-12-27| 1005.83
#2013-12-30| 1008.26
#2013-12-31| 1012.88
#2014-01-01| 1012.88
#2014-01-02| 1004.37
#2014-01-03| 1000.89
#2014-01-06| 988.68
#2014-01-07| 999.76
#2014-01-08| 993.67
#2014-01-09| 990.09
#2014-01-10| 1000.00
#2014-01-13| 979.54
#2014-01-14| 998.99
#2014-01-15| 1018.14
#2014-01-16| 1019.86
#2014-01-17| 1013.41
#2014-01-20| .
#2014-01-21| 1011.56
#2014-01-22| 1009.79
#2014-01-23| 1008.54
#2014-01-24| 1001.87
#2014-01-27| 984.10
#2014-01-28| 996.12
#2014-01-29| 994.32
#2014-01-30| 1005.97
#2014-01-31| 1011.46
#2014-02-03| 978.30
#2014-02-04| 982.82
#2014-02-05| 977.08
#2014-02-06| 987.57
#2014-02-07| 1002.67
#2014-02-10| 1007.12
#2014-02-11| 1018.95
#2014-02-12| 1024.09
#2014-02-13| 1035.31
#2014-02-14| 1034.13
#2014-02-17| .
#2014-02-18| 1038.01
#2014-02-19| 1035.96
#2014-02-20| 1044.90
#2014-02-21| 1049.24
#2014-02-24| 1048.19
#2014-02-25| 1046.09
#2014-02-26| 1049.11
#2014-02-27| 1062.54
#2014-02-28| 1060.79
#2014-03-03| 1046.60
#2014-03-04| 1068.07
#2014-03-05| 1064.72
#2014-03-06| 1062.92
#2014-03-07| 1052.13
#2014-03-10| 1047.66
#2014-03-11| 1048.33
#2014-03-12| 1051.12
#2014-03-13| 1033.41
#2014-03-14| 1030.33
#2014-03-17| 1041.44
#2014-03-18| 1068.20
#2014-03-19| 1058.84
#2014-03-20| 1072.35
#2014-03-21| 1054.89
#2014-03-24| 1056.42
#2014-03-25| 1055.36
#2014-03-26| 1043.61
#2014-03-27| 1040.62
#2014-03-28| 1051.65
#2014-03-31| 1071.09
#2014-04-01| 1086.00
#2014-04-02| 1081.07
#2014-04-03| 1062.32
#2014-04-04| 1038.40
#2014-04-07| 1030.38
#2014-04-08| 1039.34
#2014-04-09| 1058.17
#2014-04-10| 1024.99
#2014-04-11| 1010.73
#2014-04-14| 1018.39
#2014-04-15| 1031.24
#2014-04-16| 1045.09
#2014-04-17| 1042.73
#2014-04-18| .
#2014-04-21| 1042.75
#2014-04-22| 1046.33
#2014-04-23| 1033.76
#2014-04-24| 1033.02
#2014-04-25| 1022.12
#2014-04-28| 1028.61
#2014-04-29| 1029.60
#2014-04-30| 1036.39
#2014-05-01| 1034.30
#2014-05-02| 1030.23
#2014-05-05| 1030.23
#2014-05-06| 1017.29
#2014-05-07| 1016.95
#2014-05-08| 1017.97
#2014-05-09| 1020.20
#2014-05-12| 1041.09
#2014-05-13| 1044.84
#2014-05-14| 1040.78
#2014-05-15| 1032.73
#2014-05-16| 1039.12
#2014-05-19| 1045.27
#2014-05-20| 1039.11
#2014-05-21| 1047.11
#2014-05-22| 1049.24
#2014-05-23| 1056.65
#2014-05-26| .
#2014-05-27| 1061.48
#2014-05-28| 1054.23
#2014-05-29| 1064.20
#2014-05-30| 1064.10
#2014-06-02| 1060.89
#2014-06-03| 1051.86
#2014-06-04| 1051.30
#2014-06-05| 1067.50
#2014-06-06| 1078.18
#2014-06-09| 1076.34
#2014-06-10| 1074.41
#2014-06-11| 1072.19
#2014-06-12| 1063.08
#2014-06-13| 1075.06
#2014-06-16| 1081.65
#2014-06-17| 1088.80
#2014-06-18| 1097.43
#2014-06-19| 1094.00
#2014-06-20| 1085.25
#2014-06-23| 1091.61
#2014-06-24| 1085.30
#2014-06-25| 1089.07
#2014-06-26| 1084.03
#2014-06-27| 1092.51
#2014-06-30| 1087.50
#2014-07-01| 1095.49
#2014-07-02| 1095.16
#2014-07-03| 1098.17
#2014-07-04| .
#2014-07-07| 1093.27
#2014-07-08| 1079.42
#2014-07-09| 1076.59
#2014-07-10| 1076.64
#2014-07-11| 1079.72
#2014-07-14| 1085.43
#2014-07-15| 1087.42
#2014-07-16| 1105.62
#2014-07-17| 1104.54
#2014-07-18| 1112.08
#2014-07-21| 1112.02
#2014-07-22| 1117.19
#2014-07-23| 1117.20
#2014-07-24| 1117.84
#2014-07-25| 1118.45
#2014-07-28| 1113.15
#2014-07-29| 1113.92
#2014-07-30| 1117.39
#2014-07-31| 1097.81
#2014-08-01| 1086.00
#2014-08-04| 1098.92
#2014-08-05| 1094.25
#2014-08-06| 1091.60
#2014-08-07| 1093.23
#2014-08-08| 1096.85
#2014-08-11| 1100.61
#2014-08-12| 1101.02
#2014-08-13| 1112.81
#2014-08-14| 1115.63
#2014-08-15| 1119.90
#2014-08-18| 1130.70
#2014-08-19| 1143.11
#2014-08-20| 1136.80
#2014-08-21| 1143.61
#2014-08-22| 1146.05
#2014-08-25| 1145.25
#2014-08-26| 1146.72
#2014-08-27| 1142.21
#2014-08-28| 1137.74
#2014-08-29| 1149.70
#2014-09-01| .
#2014-09-02| 1149.28
#2014-09-03| 1149.13
#2014-09-04| 1150.26
#2014-09-05| 1159.28
#2014-09-08| 1164.41
#2014-09-09| 1163.50
#2014-09-10| 1167.25
#2014-09-11| 1170.67
#2014-09-12| 1160.10
#2014-09-15| 1149.09
#2014-09-16| 1159.61
#2014-09-17| 1153.83
#2014-09-18| 1160.94
#2014-09-19| 1160.77
#2014-09-22| 1149.49
#2014-09-23| 1138.23
#2014-09-24| 1151.84
#2014-09-25| 1127.95
#2014-09-26| 1136.02
#2014-09-29| 1137.84
#2014-09-30| 1136.24
#2014-10-01| 1122.88
#2014-10-02| 1124.68
#2014-10-03| 1137.76
#2014-10-06| 1137.23
#2014-10-07| 1119.05
#2014-10-08| 1143.97
#2014-10-09| 1124.23
#2014-10-10| 1086.42
#2014-10-13| 1077.63
#2014-10-14| 1078.72
#2014-10-15| 1073.82
#2014-10-16| 1065.21
#2014-10-17| 1083.90
#2014-10-20| 1091.35
#2014-10-21| 1112.25
#2014-10-22| 1095.64
#2014-10-23| 1112.87
#2014-10-24| 1136.35
#2014-10-27| 1132.10
#2014-10-28| 1149.01
#2014-10-29| 1146.66
#2014-10-30| 1144.14
#2014-10-31| 1163.86
#2014-11-03| 1169.47
#2014-11-04| 1172.88
#2014-11-05| 1174.72
#2014-11-06| 1192.08
#2014-11-07| 1193.54
#2014-11-10| 1200.57
#2014-11-11| 1200.13
#2014-11-12| 1197.38
#2014-11-13| 1210.27
#2014-11-14| 1212.33
#2014-11-17| 1208.76
#2014-11-18| 1205.87
#2014-11-19| 1194.05
#2014-11-20| 1197.00
#2014-11-21| 1195.45
#2014-11-24| 1192.74
#2014-11-25| 1190.78
#2014-11-26| 1199.46
#2014-11-27| .
#2014-11-28| 1205.42
#2014-12-01| 1209.57
#2014-12-02| 1208.06
#2014-12-03| 1203.07
#2014-12-04| 1210.50
#2014-12-05| 1206.69
#2014-12-08| 1188.91
#2014-12-09| 1189.76
#2014-12-10| 1169.14
#2014-12-11| 1173.13
#2014-12-12| 1165.75
#2014-12-15| 1166.52
#2014-12-16| 1141.05
#2014-12-17| 1160.09
#2014-12-18| 1215.22
#2014-12-19| 1224.39
#2014-12-22| 1227.96
#2014-12-23| 1238.93
#2014-12-24| 1236.69
#2014-12-25| .
#2014-12-26| 1234.36
#2014-12-29| 1223.97
#2014-12-30| 1212.94
#2014-12-31| 1201.08
#2015-01-01| .
#2015-01-02| 1199.37
#2015-01-05| 1185.96
#2015-01-06| 1167.86
#2015-01-07| 1177.89
#2015-01-08| 1203.55
#2015-01-09| 1194.79
#2015-01-12| 1185.25
#2015-01-13| 1179.69
#2015-01-14| 1172.35
#2015-01-15| 1158.07
#2015-01-16| 1179.95
#2015-01-19| .
#2015-01-20| 1184.74
#2015-01-21| 1177.06
#2015-01-22| 1201.37
#2015-01-23| 1206.22
#2015-01-26| 1203.92
#2015-01-27| 1142.52
#2015-01-28| 1114.33
#2015-01-29| 1130.79
#2015-01-30| 1099.08
#2015-02-02| 1117.44
#2015-02-03| 1130.99
#2015-02-04| 1132.21
#2015-02-05| 1147.31
#2015-02-06| 1142.44
#2015-02-09| 1141.21
#2015-02-10| 1151.75
#2015-02-11| 1148.09
#2015-02-12| 1167.17
#2015-02-13| 1183.80
#2015-02-16| .
#2015-02-17| 1182.25
#2015-02-18| 1184.91
#2015-02-19| 1186.96
#2015-02-20| 1195.77
#2015-02-23| 1194.30
#2015-02-24| 1194.26
#2015-02-25| 1195.67
#2015-02-26| 1202.88
#2015-02-27| 1198.11
#2015-03-02| 1202.18
#2015-03-03| 1186.14
#2015-03-04| 1178.19
#2015-03-05| 1183.25
#2015-03-06| 1159.63
#2015-03-09| 1169.08
#2015-03-10| 1145.26
#2015-03-11| 1142.57
#2015-03-12| 1138.32
#2015-03-13| 1145.76
#2015-03-16| 1159.94
#2015-03-17| 1160.56
#2015-03-18| 1179.47
#2015-03-19| 1179.21
#2015-03-20| 1187.90
#2015-03-23| 1184.50
#2015-03-24| 1179.76
#2015-03-25| 1147.70
#2015-03-26| 1148.84
#2015-03-27| 1147.82
#2015-03-30| 1155.63
#2015-03-31| 1147.92
#2015-04-01| 1146.03
#2015-04-02| 1142.27
#2015-04-03| .
#2015-04-06| 1163.33
#2015-04-07| 1163.23
#2015-04-08| 1165.67
#2015-04-09| 1168.20
#2015-04-10| 1175.90
#2015-04-13| 1168.99
#2015-04-14| 1164.45
#2015-04-15| 1180.17
#2015-04-16| 1177.54
#2015-04-17| 1158.50
#2015-04-20| 1179.48
#2015-04-21| 1180.81
#2015-04-22| 1189.92
#2015-04-23| 1198.61
#2015-04-24| 1247.27
#2015-04-27| 1249.77
#2015-04-28| 1266.67
#2015-04-29| 1274.14
#2015-04-30| 1256.43
#2015-05-01| 1262.48
#2015-05-04| 1258.52
#2015-05-05| 1243.93
#2015-05-06| 1224.51
#2015-05-07| 1232.58
#2015-05-08| 1251.00
#2015-05-11| 1245.53
#2015-05-12| 1242.66
#2015-05-13| 1249.86
#2015-05-14| 1272.74
#2015-05-15| 1261.86
#2015-05-18| 1262.97
#2015-05-19| 1260.77
#2015-05-20| 1259.70
#2015-05-21| 1262.25
#2015-05-22| 1256.86
#2015-05-25| .
#2015-05-26| 1244.36
#2015-05-27| 1262.63
#2015-05-28| 1257.58
#2015-05-29| 1244.41
#2015-06-01| 1252.65
#2015-06-02| 1248.00
#2015-06-03| 1252.99
#2015-06-04| 1239.57
#2015-06-05| 1241.72
#2015-06-08| 1227.73
#2015-06-09| 1225.23
#2015-06-10| 1249.12
#2015-06-11| 1249.65
#2015-06-12| 1243.33
#2015-06-15| 1232.15
#2015-06-16| 1245.71
#2015-06-17| 1249.34
#2015-06-18| 1252.88
#2015-06-19| 1238.56
#2015-06-22| 1243.33
#2015-06-23| 1241.55
#2015-06-24| 1230.69
#2015-06-25| 1231.24
#2015-06-26| 1220.65
#2015-06-29| 1196.48
#2015-06-30| 1194.86
#2015-07-01| 1199.56
#2015-07-02| 1198.29
#2015-07-03| .
#2015-07-06| 1194.68
#2015-07-07| 1197.11
#2015-07-08| 1190.39
#2015-07-09| 1200.38
#2015-07-10| 1207.14
#2015-07-13| 1222.98
#2015-07-14| 1227.41
#2015-07-15| 1227.45
#2015-07-16| 1242.33
#2015-07-17| 1236.38
#2015-07-20| 1237.97
#2015-07-21| 1238.48
#2015-07-22| 1219.94
#2015-07-23| 1223.47
#2015-07-24| 1221.17
#2015-07-27| 1204.70
#2015-07-28| 1214.47
#2015-07-29| 1231.49
#2015-07-30| 1237.43
#2015-07-31| 1236.68
#2015-08-03| 1234.52
#2015-08-04| 1242.73
#2015-08-05| 1246.19
#2015-08-06| 1222.04
#2015-08-07| 1226.50
#2015-08-10| 1240.61
#2015-08-11| 1221.99
#2015-08-12| 1226.47
#2015-08-13| 1226.84
#2015-08-14| 1237.02
#2015-08-17| 1247.43
#2015-08-18| 1248.10
#2015-08-19| 1236.16
#2015-08-20| 1201.80
#2015-08-21| 1150.71
#2015-08-24| 1105.28
#2015-08-25| 1084.81
#2015-08-26| 1133.75
#2015-08-27| 1155.43
#2015-08-28| 1159.19
#2015-08-31| 1146.70
#2015-09-01| 1108.94
#2015-09-02| 1137.60
#2015-09-03| 1141.98
#2015-09-04| 1122.68
#2015-09-07| .
#2015-09-08| 1160.43
#2015-09-09| 1140.15
#2015-09-10| 1149.84
#2015-09-11| 1156.70
#2015-09-14| 1148.07
#2015-09-15| 1167.05
#2015-09-16| 1174.80
#2015-09-17| 1165.13
#2015-09-18| 1151.96
#2015-09-21| 1166.79
#2015-09-22| 1158.21
#2015-09-23| 1158.76
#2015-09-24| 1156.78
#2015-09-25| 1154.38
#2015-09-28| 1129.07
#2015-09-29| 1127.63
#2015-09-30| 1147.40
#2015-10-01| 1158.10
#2015-10-02| 1178.18
#2015-10-05| 1201.83
#2015-10-06| 1200.86
#2015-10-07| 1201.86
#2015-10-08| 1212.13
#2015-10-09| 1217.90
#2015-10-12| 1216.53
#2015-10-13| 1210.29
#2015-10-14| 1200.69
#2015-10-15| 1216.13
#2015-10-16| 1226.00
#2015-10-19| 1224.30
#2015-10-20| 1223.03
#2015-10-21| 1207.47
#2015-10-22| 1232.79
#2015-10-23| 1290.33
#2015-10-26| 1307.09
#2015-10-27| 1298.56
#2015-10-28| 1313.38
#2015-10-29| 1301.73
#2015-10-30| 1294.54
#2015-11-02| 1312.17
#2015-11-03| 1325.74
#2015-11-04| 1329.72
#2015-11-05| 1325.79
#2015-11-06| 1338.37
#2015-11-09| 1321.09
#2015-11-10| 1313.21
#2015-11-11| 1310.15
#2015-11-12| 1300.44
#2015-11-13| 1278.55
#2015-11-16| 1297.90
#2015-11-17| 1296.10
#2015-11-18| 1311.96
#2015-11-19| 1321.35
#2015-11-20| 1325.10
#2015-11-23| 1324.24
#2015-11-24| 1327.95
#2015-11-25| 1321.78
#2015-11-26| .
#2015-11-27| 1325.52
#2015-11-30| 1327.07
#2015-12-01| 1343.90
#2015-12-02| 1337.64
#2015-12-03| 1311.37
#2015-12-04| 1347.39
#2015-12-07| 1337.65
#2015-12-08| 1339.69
#2015-12-09| 1321.34
#2015-12-10| 1322.19
#2015-12-11| 1296.03
#2015-12-14| 1311.53
#2015-12-15| 1320.61
#2015-12-16| 1342.94
#2015-12-17| 1322.35
#2015-12-18| 1292.90
#2015-12-21| 1302.15
#2015-12-22| 1315.04
#2015-12-23| 1327.24
#2015-12-24| 1324.89
#2015-12-25| .
#2015-12-28| 1328.14
#2015-12-29| 1341.69
#2015-12-30| 1336.23
#2015-12-31| 1318.34
#2016-01-01| .
#2016-01-04| 1297.52
#2016-01-05| 1300.68
#2016-01-06| 1284.25
#2016-01-07| 1246.60
#2016-01-08| 1240.93
#2016-01-11| 1240.74
#2016-01-12| 1253.28
#2016-01-13| 1219.51
#2016-01-14| 1247.19
#2016-01-15| 1209.14
#2016-01-18| .
#2016-01-19| 1200.00
#2016-01-20| 1197.77
#2016-01-21| 1194.26
#2016-01-22| 1229.28
#2016-01-25| 1209.64
#2016-01-26| 1221.33
#2016-01-27| 1198.94
#2016-01-28| 1207.76
#2016-01-29| 1262.98
#2016-02-01| 1261.32
#2016-02-02| 1222.68
#2016-02-03| 1220.27
#2016-02-04| 1225.13
#2016-02-05| 1163.52
#2016-02-08| 1135.48
#2016-02-09| 1131.90
#2016-02-10| 1143.39
#2016-02-11| 1140.64
#2016-02-12| 1159.34
#2016-02-15| .
#2016-02-16| 1178.36
#2016-02-17| 1212.03
#2016-02-18| 1203.26
#2016-02-19| 1205.79
#2016-02-22| 1224.60
#2016-02-23| 1198.61
#2016-02-24| 1203.14
#2016-02-25| 1229.42
#2016-02-26| 1220.66
#2016-02-29| 1210.93
#2016-03-01| 1253.45
#2016-03-02| 1256.04
#2016-03-03| 1250.84
#2016-03-04| 1248.14
#2016-03-07| 1240.08
#2016-03-08| 1241.08
#2016-03-09| 1261.26
#2016-03-10| 1246.96
#2016-03-11| 1271.39
#2016-03-14| 1271.78
#2016-03-15| 1273.70
#2016-03-16| 1295.47
#2016-03-17| 1303.01
#2016-03-18| 1299.32
#2016-03-21| 1303.80
#2016-03-22| 1306.78
#2016-03-23| 1295.19
#2016-03-24| 1300.95
#2016-03-25| .
#2016-03-28| 1290.54
#2016-03-29| 1311.14
#2016-03-30| 1320.19
#2016-03-31| 1323.83
#2016-04-01| 1334.14
#2016-04-04| 1331.40
#2016-04-05| 1312.23
#2016-04-06| 1326.48
#2016-04-07| 1307.91
#2016-04-08| 1310.50
#2016-04-11| 1303.85
#2016-04-12| 1307.63
#2016-04-13| 1328.92
#2016-04-14| 1327.98
#2016-04-15| 1332.14
#2016-04-18| 1347.82
#2016-04-19| 1343.93
#2016-04-20| 1337.36
#2016-04-21| 1343.09
#2016-04-22| 1292.08
#2016-04-25| 1297.41
#2016-04-26| 1289.65
#2016-04-27| 1286.18
#2016-04-28| 1263.32
#2016-04-29| 1258.87
#2016-05-02| 1275.37
#2016-05-03| 1253.91
#2016-05-04| 1247.45
#2016-05-05| 1246.86
#2016-05-06| 1252.40
#2016-05-09| 1251.64
#2016-05-10| 1273.40
#2016-05-11| 1268.95
#2016-05-12| 1273.83
#2016-05-13| 1267.43
#2016-05-16| 1284.28
#2016-05-17| 1265.98
#2016-05-18| 1272.60
#2016-05-19| 1265.23
#2016-05-20| 1276.71
#2016-05-23| 1270.38
#2016-05-24| 1302.80
#2016-05-25| 1310.17
#2016-05-26| 1307.13
#2016-05-27| 1313.46
#2016-05-30| .
#2016-05-31| 1321.95
#2016-06-01| 1323.21
#2016-06-02| 1314.36
#2016-06-03| 1304.75
#2016-06-06| 1313.59
#2016-06-07| 1313.09
#2016-06-08| 1314.32
#2016-06-09| 1305.66
#2016-06-10| 1294.51
#2016-06-13| 1277.27
#2016-06-14| 1274.52
#2016-06-15| 1272.50
#2016-06-16| 1282.11
#2016-06-17| 1279.88
#2016-06-20| 1286.67
#2016-06-21| 1304.75
#2016-06-22| 1294.46
#2016-06-23| 1319.21
#2016-06-24| 1262.18
#2016-06-27| 1226.70
#2016-06-28| 1250.52
#2016-06-29| 1282.50
#2016-06-30| 1297.52
#2016-07-01| 1298.31
#2016-07-04| .
#2016-07-05| 1291.48
#2016-07-06| 1297.02
#2016-07-07| 1299.64
#2016-07-08| 1322.26
#2016-07-11| 1328.18
#2016-07-12| 1343.72
#2016-07-13| 1345.22
#2016-07-14| 1350.46
#2016-07-15| 1348.94
#2016-07-18| 1351.58
#2016-07-19| 1338.22
#2016-07-20| 1377.67
#2016-07-21| 1369.22
#2016-07-22| 1384.38
#2016-07-25| 1386.17
#2016-07-26| 1386.17
#2016-07-27| 1377.78
#2016-07-28| 1383.19
#2016-07-29| 1386.31
#2016-08-01| 1384.39
#2016-08-02| 1374.17
#2016-08-03| 1383.84
#2016-08-04| 1390.72
#2016-08-05| 1405.60
#2016-08-08| 1405.61
#2016-08-09| 1407.76
#2016-08-10| 1405.37
#2016-08-11| 1414.21
#2016-08-12| 1408.86
#2016-08-15| 1412.85
#2016-08-16| 1405.57
#2016-08-17| 1402.43
#2016-08-18| 1406.52
#2016-08-19| 1409.50
#2016-08-22| 1408.06
#2016-08-23| 1417.87
#2016-08-24| 1413.22
#2016-08-25| 1420.62
#2016-08-26| 1420.07
#2016-08-29| 1422.63
#2016-08-30| 1419.27
#2016-08-31| 1411.18
#2016-09-01| 1412.36
#2016-09-02| 1416.46
#2016-09-05| .
#2016-09-06| 1416.72
#2016-09-07| 1417.92
#2016-09-08| 1409.12
#2016-09-09| 1380.56
#2016-09-12| 1398.07
#2016-09-13| 1381.22
#2016-09-14| 1379.75
#2016-09-15| 1398.72
#2016-09-16| 1386.48
#2016-09-19| 1385.16
#2016-09-20| 1383.11
#2016-09-21| 1407.91
#2016-09-22| 1412.19
#2016-09-23| 1399.81
#2016-09-26| 1389.37
#2016-09-27| 1408.41
#2016-09-28| 1414.17
#2016-09-29| 1399.30
#2016-09-30| 1405.89
#2016-10-03| 1400.18
#2016-10-04| 1398.54
#2016-10-05| 1403.58
#2016-10-06| 1404.50
#2016-10-07| 1402.98
#2016-10-10| 1411.67
#2016-10-11| 1387.55
#2016-10-12| 1386.13
#2016-10-13| 1380.10
#2016-10-14| 1390.90
#2016-10-17| 1384.80
#2016-10-18| 1394.32
#2016-10-19| 1393.09
#2016-10-20| 1388.19
#2016-10-21| 1417.59
#2016-10-24| 1442.22
#2016-10-25| 1437.76
#2016-10-26| 1430.61
#2016-10-27| 1420.99
#2016-10-28| 1421.25
#2016-10-31| 1425.07
#2016-11-01| 1420.40
#2016-11-02| 1405.50
#2016-11-03| 1402.27
#2016-11-04| 1393.83
#2016-11-07| 1431.75
#2016-11-08| 1433.01
#2016-11-09| 1431.39
#2016-11-10| 1405.90
#2016-11-11| 1412.42
#2016-11-14| 1395.13
#2016-11-15| 1415.09
#2016-11-16| 1429.82
#2016-11-17| 1453.02
#2016-11-18| 1447.58
#2016-11-21| 1454.97
#2016-11-22| 1455.94
#2016-11-23| 1443.75
#2016-11-24| .
#2016-11-25| 1448.15
#2016-11-28| 1445.50
#2016-11-29| 1452.58
#2016-11-30| 1434.06
#2016-12-01| 1397.03
#2016-12-02| 1395.47
#2016-12-05| 1419.56
#2016-12-06| 1418.81
#2016-12-07| 1447.68
#2016-12-08| 1445.76
#2016-12-09| 1457.29
#2016-12-12| 1457.07
#2016-12-13| 1473.68
#2016-12-14| 1466.44
#2016-12-15| 1467.05
#2016-12-16| 1450.26
#2016-12-19| 1467.59
#2016-12-20| 1467.44
#2016-12-21| 1465.03
#2016-12-22| 1457.88
#2016-12-23| 1456.03
#2016-12-26| .
#2016-12-27| 1457.97
#2016-12-28| 1448.15
#2016-12-29| 1447.46
#2016-12-30| 1433.20
#2017-01-02| .
#2017-01-03| 1446.92
#2017-01-04| 1451.28
#2017-01-05| 1453.25
#2017-01-06| 1465.42
#2017-01-09| 1465.97
#2017-01-10| 1464.60
#2017-01-11| 1480.83
#2017-01-12| 1473.76
#2017-01-13| 1477.73
#2017-01-16| .
#2017-01-17| 1470.28
#2017-01-18| 1473.67
#2017-01-19| 1472.32
#2017-01-20| 1483.69
#2017-01-23| 1484.76
#2017-01-24| 1502.36
#2017-01-25| 1509.60
#2017-01-26| 1511.83
#2017-01-27| 1532.65
#2017-01-30| 1523.71
#2017-01-31| 1519.33
#2017-02-01| 1501.99
#2017-02-02| 1504.30
#2017-02-03| 1520.53
#2017-02-06| 1516.42
#2017-02-07| 1515.45
#2017-02-08| 1514.31
#2017-02-09| 1529.47
#2017-02-10| 1530.66
#2017-02-13| 1543.85
#2017-02-14| 1548.66
#2017-02-15| 1552.96
#2017-02-16| 1554.22
#2017-02-17| 1562.41
#2017-02-20| .
#2017-02-21| 1564.38
#2017-02-22| 1562.88
#2017-02-23| 1568.02
#2017-02-24| 1573.07
#2017-02-27| 1564.89
#2017-02-28| 1555.70
#2017-03-01| 1572.28
#2017-03-02| 1556.77
#2017-03-03| 1558.75
#2017-03-06| 1555.92
#2017-03-07| 1556.99
#2017-03-08| 1565.89
#2017-03-09| 1561.30
#2017-03-10| 1569.03
#2017-03-13| 1569.72
#2017-03-14| 1563.84
#2017-03-15| 1572.65
#2017-03-16| 1585.99
#2017-03-17| 1590.69
#2017-03-20| 1588.37
#2017-03-21| 1567.08
#2017-03-22| 1580.02
#2017-03-23| 1578.55
#2017-03-24| 1579.69
#2017-03-27| 1582.85
#2017-03-28| 1587.18
#2017-03-29| 1591.35
#2017-03-30| 1593.96
#2017-03-31| 1595.91
#2017-04-03| 1589.30
#2017-04-04| 1591.69
#2017-04-05| 1589.52
#2017-04-06| 1592.61
#2017-04-07| 1592.85
#2017-04-10| 1590.67
#2017-04-11| 1591.30
#2017-04-12| 1585.40
#2017-04-13| 1579.35
#2017-04-14| .
#2017-04-17| 1591.30
#2017-04-18| 1592.49
#2017-04-19| 1588.62
#2017-04-20| 1598.47
#2017-04-21| 1608.49
#2017-04-24| 1631.16
#2017-04-25| 1636.78
#2017-04-26| 1633.27
#2017-04-27| 1645.10
#2017-04-28| 1649.34
#2017-05-01| 1666.09
#2017-05-02| 1665.55
#2017-05-03| 1660.61
#2017-05-04| 1662.86
#2017-05-05| 1669.24
#2017-05-08| 1667.36
#2017-05-09| 1669.63
#2017-05-10| 1676.15
#2017-05-11| 1660.73
#2017-05-12| 1660.06
#2017-05-15| 1668.72
#2017-05-16| 1686.35
#2017-05-17| 1640.99
#2017-05-18| 1644.21
#2017-05-19| 1653.10
#2017-05-22| 1673.19
#2017-05-23| 1676.33
#2017-05-24| 1685.25
#2017-05-25| 1704.01
#2017-05-26| 1705.92
#2017-05-29| .
#2017-05-30| 1713.73
#2017-05-31| 1705.04
#2017-06-01| 1717.26
#2017-06-02| 1742.80
#2017-06-05| 1750.62
#2017-06-06| 1750.74
#2017-06-07| 1748.65
#2017-06-08| 1742.28
#2017-06-09| 1700.21
#2017-06-12| 1690.02
#2017-06-13| 1706.75
#2017-06-14| 1698.36
#2017-06-15| 1689.50
#2017-06-16| 1693.27
#2017-06-19| 1715.76
#2017-06-20| 1700.45
#2017-06-21| 1717.26
#2017-06-22| 1740.33
#2017-06-23| 1759.09
#2017-06-26| 1746.38
#2017-06-27| 1719.20
#2017-06-28| 1732.59
#2017-06-29| 1702.18
#2017-06-30| 1707.72
#2017-07-03| 1686.77
#2017-07-04| .
#2017-07-05| 1706.69
#2017-07-06| 1692.84
#2017-07-07| 1713.74
#2017-07-10| 1724.65
#2017-07-11| 1726.85
#2017-07-12| 1754.61
#2017-07-13| 1759.68
#2017-07-14| 1776.65
#2017-07-17| 1784.09
#2017-07-18| 1785.23
#2017-07-19| 1800.81
#2017-07-20| 1806.10
#2017-07-21| 1797.31
#2017-07-24| 1797.13
#2017-07-25| 1809.14
#2017-07-26| 1808.79
#2017-07-27| 1783.40
#2017-07-28| 1781.48
#2017-07-31| 1774.44
#2017-08-01| 1776.77
#2017-08-02| 1762.67
#2017-08-03| 1763.70
#2017-08-04| 1768.37
#2017-08-07| 1764.78
#2017-08-08| 1763.90
#2017-08-09| 1758.95
#2017-08-10| 1728.69
#2017-08-11| 1749.43
#2017-08-14| 1776.20
#2017-08-15| 1776.85
#2017-08-16| 1791.31
#2017-08-17| 1760.63
#2017-08-18| 1762.83
#2017-08-21| 1764.51
#2017-08-22| 1788.47
#2017-08-23| 1778.50
#2017-08-24| 1780.32
#2017-08-25| 1785.79
#2017-08-28| 1785.71
#2017-08-29| 1790.52
#2017-08-30| 1812.10
#2017-08-31| 1831.08
#2017-09-01| 1824.22
#2017-09-04| .
#2017-09-05| 1818.56
#2017-09-06| 1815.04
#2017-09-07| 1835.01
#2017-09-08| 1829.41
#2017-09-11| 1850.74
#2017-09-12| 1850.80
#2017-09-13| 1855.03
#2017-09-14| 1847.85
#2017-09-15| 1830.52
#2017-09-18| 1829.87
#2017-09-19| 1832.53
#2017-09-20| 1819.69
#2017-09-21| 1807.36
#2017-09-22| 1812.53
#2017-09-25| 1786.67
#2017-09-26| 1787.94
#2017-09-27| 1802.04
#2017-09-28| 1800.32
#2017-09-29| 1814.58
#2017-10-02| 1820.61
#2017-10-03| 1818.51
#2017-10-04| 1825.81
#2017-10-05| 1847.92
#2017-10-06| 1850.04
#2017-10-09| 1852.36
#2017-10-10| 1851.87
#2017-10-11| 1856.62
#2017-10-12| 1869.16
#2017-10-13| 1878.36
#2017-10-16| 1877.70
#2017-10-17| 1878.41
#2017-10-18| 1882.98
#2017-10-19| 1900.88
#2017-10-20| 1920.07
#2017-10-23| 1915.71
#2017-10-24| 1920.67
#2017-10-25| 1915.85
#2017-10-26| 1923.66
#2017-10-27| 1994.40
#2017-10-30| 1992.73
#2017-10-31| 1988.19
#2017-11-01| 1983.42
#2017-11-02| 1997.20
#2017-11-03| 2001.75
#2017-11-06| 2004.34
#2017-11-07| 2000.75
#2017-11-08| 2012.86
#2017-11-09| 1991.56
#2017-11-10| 1992.64
#2017-11-13| 1994.78
#2017-11-14| 1995.08
#2017-11-15| 1981.50
#2017-11-16| 1996.64
#2017-11-17| 1989.59
#2017-11-20| 1993.62
#2017-11-21| 2012.82
#2017-11-22| 2003.19
#2017-11-23| .
#2017-11-24| 2012.20
#2017-11-27| 2016.00
#2017-11-28| 2032.06
#2017-11-29| 1984.11
#2017-11-30| 2006.29
#2017-12-01| 2006.04
#2017-12-04| 1938.56
#2017-12-05| 1942.83
#2017-12-06| 1969.23
#2017-12-07| 1972.05
#2017-12-08| 1998.42
#2017-12-11| 2019.70
#2017-12-12| 2019.58
#2017-12-13| 2018.47
#2017-12-14| 2009.11
#2017-12-15| 2036.74
#2017-12-18| 2028.47
#2017-12-19| 2018.08
#2017-12-20| 2009.34
#2017-12-21| 2005.46
#2017-12-22| 2003.42
#2017-12-25| .
#2017-12-26| 2001.35
#2017-12-27| 2006.91
#2017-12-28| 2008.13
#2017-12-29| 2000.98
#2018-01-01| .
#2018-01-02| 2013.00
#2018-01-03| 2032.02
#2018-01-04| 2051.54
#2018-01-05| 2073.70
#2018-01-08| 2080.96
#2018-01-09| 2083.34
#2018-01-10| 2077.50
#2018-01-11| 2087.37
#2018-01-12| 2117.12
#2018-01-15| .
#2018-01-16| 2090.07
#2018-01-17| 2125.62
#2018-01-18| 2127.37
#2018-01-19| 2132.64
#2018-01-22| 2159.94
#2018-01-23| 2169.98
#2018-01-24| 2165.24
#2018-01-25| 2172.25
#2018-01-26| 2213.69
#2018-01-29| 2196.89
#2018-01-30| 2172.02
#2018-01-31| 2210.22
#2018-02-01| 2195.87
#2018-02-02| 2144.32
#2018-02-05| 2065.69
#2018-02-06| 2124.20
#2018-02-07| 2097.04
#2018-02-08| 1998.65
#2018-02-09| 2055.17
#2018-02-12| 2081.22
#2018-02-13| 2096.21
#2018-02-14| 2131.84
#2018-02-15| 2181.99
#2018-02-16| 2173.29
#2018-02-19| .
#2018-02-20| 2183.46
#2018-02-21| 2162.42
#2018-02-22| 2163.42
#2018-02-23| 2211.34
#2018-02-26| 2238.40
#2018-02-27| 2214.70
#2018-02-28| 2206.74
#2018-03-01| 2185.21
#2018-03-02| 2206.23
#2018-03-05| 2227.52
#2018-03-06| 2229.96
#2018-03-07| 2254.27
#2018-03-08| 2266.46
#2018-03-09| 2308.99
#2018-03-12| 2310.69
#2018-03-13| 2272.15
#2018-03-14| 2264.46
#2018-03-15| 2268.33
#2018-03-16| 2275.09
#2018-03-19| 2242.27
#2018-03-20| 2230.60
#2018-03-21| 2217.72
#2018-03-22| 2158.14
#2018-03-23| 2099.28
#2018-03-26| 2221.38
#2018-03-27| 2132.31
#2018-03-28| 2118.41
#2018-03-29| 2160.25
#2018-03-30| .
#2018-04-02| 2107.05
#2018-04-03| 2128.71
#2018-04-04| 2182.69
#2018-04-05| 2186.08
#2018-04-06| 2136.94
#2018-04-09| 2147.78
#2018-04-10| 2194.95
#2018-04-11| 2180.62
#2018-04-12| 2215.70
#2018-04-13| 2199.97
#2018-04-16| 2223.50
#2018-04-17| 2269.61
#2018-04-18| 2280.16
#2018-04-19| 2267.54
#2018-04-20| 2243.13
#2018-04-23| 2244.29
#2018-04-24| 2198.71
#2018-04-25| 2184.46
#2018-04-26| 2229.24
#2018-04-27| 2246.12
#2018-04-30| 2216.00
#2018-05-01| 2243.38
#2018-05-02| 2217.82
#2018-05-03| 2229.24
#2018-05-04| 2256.53
#2018-05-07| 2283.21
#2018-05-08| 2286.38
#2018-05-09| 2315.73
#2018-05-10| 2336.01
#2018-05-11| 2325.32
#2018-05-14| 2315.60
#2018-05-15| 2304.57
#2018-05-16| 2310.19
#2018-05-17| 2293.56
#2018-05-18| 2300.63
#2018-05-21| 2320.63
#2018-05-22| 2309.87
#2018-05-23| 2339.72
#2018-05-24| 2335.55
#2018-05-25| 2333.81
#2018-05-28| .
#2018-05-29| 2320.42
#2018-05-30| 2347.47
#2018-05-31| 2344.72
#2018-06-01| 2383.24
#2018-06-04| 2402.65
#2018-06-05| 2412.81
#2018-06-06| 2425.98
#2018-06-07| 2387.20
#2018-06-08| 2405.84
#2018-06-11| 2400.03
#2018-06-12| 2415.28
#2018-06-13| 2412.56
#2018-06-14| 2416.65
#2018-06-15| 2396.86
#2018-06-18| 2414.91
#2018-06-19| 2407.53
#2018-06-20| 2405.83
#2018-06-21| 2386.36
#2018-06-22| 2361.26
#2018-06-25| 2316.98
#2018-06-26| 2332.99
#2018-06-27| 2290.06
#2018-06-28| 2318.89
#2018-06-29| 2325.69
#2018-07-02| 2360.26
#2018-07-03| 2341.38
#2018-07-04| .
#2018-07-05| 2361.84
#2018-07-06| 2394.96
#2018-07-09| 2410.60
#2018-07-10| 2412.97
#2018-07-11| 2418.66
#2018-07-12| 2474.53
#2018-07-13| 2492.43
#2018-07-16| 2480.13
#2018-07-17| 2502.61
#2018-07-18| 2494.44
#2018-07-19| 2479.19
#2018-07-20| 2501.06
#2018-07-23| 2526.36
#2018-07-24| 2510.03
#2018-07-25| 2568.13
#2018-07-26| 2550.95
#2018-07-27| 2502.35
#2018-07-30| 2432.71
#2018-07-31| 2444.81
#2018-08-01| 2454.63
#2018-08-02| 2493.91
#2018-08-03| 2500.59
#2018-08-06| 2512.66
#2018-08-07| 2522.39
#2018-08-08| 2530.99
#2018-08-09| 2537.62
#2018-08-10| 2528.77
#2018-08-13| 2513.45
#2018-08-14| 2539.44
#2018-08-15| 2505.37
#2018-08-16| 2511.22
#2018-08-17| 2508.30
#2018-08-20| 2505.27
#2018-08-21| 2499.42
#2018-08-22| 2523.33
#2018-08-23| 2536.53
#2018-08-24| 2577.25
#2018-08-27| 2590.53
#2018-08-28| 2604.24
#2018-08-29| 2639.79
#2018-08-30| 2630.99
#2018-08-31| 2638.28
#2018-09-03| .
#2018-09-04| 2636.19
#2018-09-05| 2563.25
#2018-09-06| 2571.52
#2018-09-07| 2570.38
#2018-09-10| 2599.52
#2018-09-11| 2629.28
#2018-09-12| 2642.70
#2018-09-13| 2661.52
#2018-09-14| 2674.31
#2018-09-17| 2634.09
#2018-09-18| 2652.64
#2018-09-19| 2618.02
#2018-09-20| 2652.15
#2018-09-21| 2655.99
#2018-09-24| 2670.13
#2018-09-25| 2682.62
#2018-09-26| 2673.26
#2018-09-27| 2685.62
#2018-09-28| 2687.29
#2018-10-01| 2701.64
#2018-10-02| 2673.89
#2018-10-03| 2677.37
#2018-10-04| 2622.43
#2018-10-05| 2607.43
#2018-10-08| 2560.63
#2018-10-09| 2571.58
#2018-10-10| 2435.18
#2018-10-11| 2421.26
#2018-10-12| 2505.69
#2018-10-15| 2463.89
#2018-10-16| 2553.55
#2018-10-17| 2547.84
#2018-10-18| 2492.23
#2018-10-19| 2476.26
#2018-10-22| 2504.52
#2018-10-23| 2485.33
#2018-10-24| 2363.05
#2018-10-25| 2475.56
#2018-10-26| 2424.75
#2018-10-29| 2384.98
#2018-10-30| 2398.66
#2018-10-31| 2464.60
#2018-11-01| 2466.12
#2018-11-02| 2457.24
#2018-11-05| 2469.47
#2018-11-06| 2473.07
#2018-11-07| 2573.93
#2018-11-08| 2567.04
#2018-11-09| 2520.52
#2018-11-12| 2448.59
#2018-11-13| 2455.94
#2018-11-14| 2424.35
#2018-11-15| 2482.70
#2018-11-16| 2492.81
#2018-11-19| 2377.54
#2018-11-20| 2332.16
#2018-11-21| 2372.22
#2018-11-22| .
#2018-11-23| 2370.79
#2018-11-26| 2434.86
#2018-11-27| 2434.97
#2018-11-28| 2538.50
#2018-11-29| 2526.23
#2018-11-30| 2554.21
#2018-12-03| 2586.02
#2018-12-04| 2502.81
#2018-12-05| .
#2018-12-06| 2515.17
#2018-12-07| 2420.77
#2018-12-10| 2473.04
#2018-12-11| 2484.62
#2018-12-12| 2509.10
#2018-12-13| 2512.40
#2018-12-14| 2436.14
#2018-12-17| 2360.01
#2018-12-18| 2383.87
#2018-12-19| 2375.92
#2018-12-20| 2327.61
#2018-12-21| 2243.33
#2018-12-24| 2175.28
#2018-12-25| .
#2018-12-26| 2317.26
#2018-12-27| 2341.59
#2018-12-28| 2327.68
#2018-12-31| 2353.98
#2019-01-01| .
#2019-01-02| 2341.47
#2019-01-03| 2263.76
#2019-01-04| 2368.04
#2019-01-07| 2392.29
#2019-01-08| 2418.65
#2019-01-09| 2442.74
#2019-01-10| 2442.46
#2019-01-11| 2435.40
#2019-01-14| 2415.53
#2019-01-15| 2474.35
#2019-01-16| 2475.84
#2019-01-17| 2496.78
#2019-01-18| 2536.10
#2019-01-21| .
#2019-01-22| 2493.60
#2019-01-23| 2510.85
#2019-01-24| 2503.11
#2019-01-25| 2534.83
#2019-01-28| 2497.09
#2019-01-29| 2456.39
#2019-01-30| 2525.05
#2019-01-31| 2516.99
#2019-02-01| 2512.27
#2019-02-04| 2569.46
#2019-02-05| 2595.78
#2019-02-06| 2580.92
#2019-02-07| 2556.33
#2019-02-08| 2581.14
#2019-02-11| 2582.65
#2019-02-12| 2620.50
#2019-02-13| 2612.20
#2019-02-14| 2617.13
#2019-02-15| 2639.74
#2019-02-18| .
#2019-02-19| 2642.90
#2019-02-20| 2630.87
#2019-02-21| 2660.38
#2019-02-22| 2699.44
#2019-02-25| 2709.89
#2019-02-26| 2723.16
#2019-02-27| 2728.62
#2019-02-28| 2721.24
#2019-03-01| 2733.22
#2019-03-04| 2701.38
#2019-03-05| 2691.01
#2019-03-06| 2685.84
#2019-03-07| 2667.36
#2019-03-08| 2667.73
#2019-03-11| 2717.14
#2019-03-12| 2733.69
#2019-03-13| 2751.56
#2019-03-14| 2760.70
#2019-03-15| 2769.55
#2019-03-18| 2795.43
#2019-03-19| 2806.25
#2019-03-20| 2796.48
#2019-03-21| 2859.98
#2019-03-22| 2781.32
#2019-03-25| 2789.04
#2019-03-26| 2801.81
#2019-03-27| 2766.91
#2019-03-28| 2776.35
#2019-03-29| 2807.19
#2019-04-01| 2842.19
#2019-04-02| 2844.25
#2019-04-03| 2859.93
#2019-04-04| 2827.17
#2019-04-05| 2838.25
#2019-04-08| 2840.36
#2019-04-09| 2835.17
#2019-04-10| 2863.32
#2019-04-11| 2868.26
#2019-04-12| 2880.81
#2019-04-15| 2885.39
#2019-04-16| 2874.72
#2019-04-17| 2870.12
#2019-04-18| 2890.58
#2019-04-19| .
#2019-04-22| 2911.18
#2019-04-23| 2954.55
#2019-04-24| 2948.40
#2019-04-25| 3006.54
#2019-04-26| 3025.95
#2019-04-29| 3026.13
#2019-04-30| 3045.15
#2019-05-01| 2985.99
#2019-05-02| 2959.60
#2019-05-03| 3008.29
#2019-05-06| 2994.89
#2019-05-07| 2929.31
#2019-05-08| 2930.39
#2019-05-09| 2930.38
#2019-05-10| 2961.61
#2019-05-13| 2861.61
#2019-05-14| 2907.83
#2019-05-15| 2941.25
#2019-05-16| 3004.19
#2019-05-17| 2977.42
#2019-05-20| 2934.62
#2019-05-21| 2958.72
#2019-05-22| 2972.92
#2019-05-23| 2918.63
#2019-05-24| 2924.64
#2019-05-27| .
#2019-05-28| 2921.90
#2019-05-29| 2889.29
#2019-05-30| 2903.76
#2019-05-31| 2851.99
#2019-06-03| 2758.82
#2019-06-04| 2844.14
#2019-06-05| 2896.81
#2019-06-06| 2927.28
#2019-06-07| 2989.27
#2019-06-10| 3013.33
#2019-06-11| 2991.65
#2019-06-12| 2988.21
#2019-06-13| 2999.78
#2019-06-14| 2986.50
#2019-06-17| 2994.22
#2019-06-18| 3032.45
#2019-06-19| 3066.45
#2019-06-20| 3121.79
#2019-06-21| 3108.23
#2019-06-24| 3108.82
#2019-06-25| 3021.94
#2019-06-26| 3031.46
#2019-06-27| 3049.70
#2019-06-28| 3054.65
#2019-07-01| 3099.70
#2019-07-02| 3117.98
#2019-07-03| 3146.05
#2019-07-04| .
#2019-07-05| 3141.06
#2019-07-08| 3135.26
#2019-07-09| 3136.62
#2019-07-10| 3166.89
#2019-07-11| 3183.14
#2019-07-12| 3192.09
#2019-07-15| 3191.55
#2019-07-16| 3153.55
#2019-07-17| 3148.58
#2019-07-18| 3153.00
#2019-07-19| 3140.96
#2019-07-22| 3170.07
#2019-07-23| 3177.27
#2019-07-24| 3212.08
#2019-07-25| 3197.05
#2019-07-26| 3221.25
#2019-07-29| 3197.22
#2019-07-30| 3177.53
#2019-07-31| 3102.93
#2019-08-01| 3116.88
#2019-08-02| 3074.83
#2019-08-05| 2963.46
#2019-08-06| 3007.21
#2019-08-07| 3012.30
#2019-08-08| 3098.94
#2019-08-09| 3073.99
#2019-08-12| 3028.47
#2019-08-13| 3087.80
#2019-08-14| 2991.94
#2019-08-15| 2988.44
#2019-08-16| 3037.10
#2019-08-19| 3071.43
#2019-08-20| 3053.01
#2019-08-21| 3091.18
#2019-08-22| 3075.53
#2019-08-23| 3002.69
#2019-08-26| 3046.62
#2019-08-27| 3047.61
#2019-08-28| 3026.75
#2019-08-29| 3081.29
#2019-08-30| 3075.38
#2019-09-02| .
#2019-09-03| 3036.17
#2019-09-04| 3070.13
#2019-09-05| 3122.88
#2019-09-06| 3102.59
#2019-09-09| 3066.37
#2019-09-10| 3041.79
#2019-09-11| 3059.08
#2019-09-12| 3069.89
#2019-09-13| 3057.79
#2019-09-16| 3051.47
#2019-09-17| 3070.85
#2019-09-18| 3077.32
#2019-09-19| 3118.44
#2019-09-20| 3096.52
#2019-09-23| 3093.77
#2019-09-24| 3046.75
#2019-09-25| 3082.91
#2019-09-26| 3092.68
#2019-09-27| 3042.70
#2019-09-30| 3070.45
#2019-10-01| 3032.32
#2019-10-02| 2980.24
#2019-10-03| 3024.64
#2019-10-04| 3069.59
#2019-10-07| 3060.61
#2019-10-08| 3012.73
#2019-10-09| 3063.55
#2019-10-10| 3078.17
#2019-10-11| 3109.68
#2019-10-14| 3107.89
#2019-10-15| 3141.39
#2019-10-16| 3093.04
#2019-10-17| 3074.15
#2019-10-18| 3023.72
#2019-10-21| 3043.15
#2019-10-22| 2991.35
#2019-10-23| 3010.77
#2019-10-24| 3074.55
#2019-10-25| 3089.19
#2019-10-28| 3144.28
#2019-10-29| 3126.94
#2019-10-30| 3169.95
#2019-10-31| 3139.61
#2019-11-01| 3161.98
#2019-11-04| 3168.86
#2019-11-05| 3176.99
#2019-11-06| 3170.13
#2019-11-07| 3178.93
#2019-11-08| 3210.91
#2019-11-11| 3213.69
#2019-11-12| 3235.74
#2019-11-13| 3241.28
#2019-11-14| 3251.66
#2019-11-15| 3289.14
#2019-11-18| 3295.45
#2019-11-19| 3310.92
#2019-11-20| 3311.31
#2019-11-21| 3304.53
#2019-11-22| 3307.67
#2019-11-25| 3340.68
#2019-11-26| 3356.85
#2019-11-27| 3364.66
#2019-11-28| 3364.66
#2019-11-29| 3349.31
#2019-12-02| 3299.15
#2019-12-03| 3293.94
#2019-12-04| 3291.05
#2019-12-05| 3293.72
#2019-12-06| 3324.40
#2019-12-09| 3318.19
#2019-12-10| 3308.71
#2019-12-11| 3314.71
#2019-12-12| 3337.24
#2019-12-13| 3365.36
#2019-12-16| 3391.18
#2019-12-17| 3370.45
#2019-12-18| 3374.44
#2019-12-19| 3399.26
#2019-12-20| 3428.15
#2019-12-23| 3428.55
#2019-12-24| 3426.46
#2019-12-25| .
#2019-12-26| 3451.04
#2019-12-27| 3454.40
#2019-12-30| 3421.19
#2019-12-31| 3426.69
#2020-01-01| .
#2020-01-02| 3492.27
#2020-01-03| 3460.87
#2020-01-06| 3486.49
#2020-01-07| 3472.79
#2020-01-08| 3520.06
#2020-01-09| 3559.37
#2020-01-10| 3549.08
#2020-01-13| 3591.64
#2020-01-14| 3571.08
#2020-01-15| 3584.11
#2020-01-16| 3637.77
#2020-01-17| 3652.62
#2020-01-20| .
#2020-01-21| 3652.80
#2020-01-22| 3641.80
#2020-01-23| 3665.76
#2020-01-24| 3635.77
#2020-01-27| 3575.81
#2020-01-28| 3640.04
#2020-01-29| 3665.95
#2020-01-30| 3740.69
#2020-01-31| 3682.50
#2020-02-03| 3758.63
#2020-02-04| 3868.77
#2020-02-05| 3851.45
#2020-02-06| 3903.55
#2020-02-07| 3906.23
#2020-02-10| 3987.30
#2020-02-11| 3934.93
#2020-02-12| 3949.50
#2020-02-13| 3940.71
#2020-02-14| 3976.35
#2020-02-17| .
#2020-02-18| 4001.16
#2020-02-19| 4019.19
#2020-02-20| 3967.11
#2020-02-21| 3861.57
#2020-02-24| 3711.56
#2020-02-25| 3628.81
#2020-02-26| 3657.80
#2020-02-27| 3450.76
#2020-02-28| 3500.41
#2020-03-02| 3684.62
#2020-03-03| 3523.95
#2020-03-04| 3657.96
#2020-03-05| 3556.79
#2020-03-06| 3448.93
#2020-03-09| 3205.64
#2020-03-10| 3401.87
#2020-03-11| 3239.70
#2020-03-12| 2934.90
#2020-03-13| 3312.18
#2020-03-16| 2851.44
#2020-03-17| 3079.92
#2020-03-18| 2952.80
#2020-03-19| 3014.37
#2020-03-20| 2926.01
#2020-03-23| 2912.05
#2020-03-24| 3157.67
#2020-03-25| 3122.52
#2020-03-26| 3318.23
#2020-03-27| 3180.68
#2020-03-30| 3354.09
#2020-03-31| 3291.86
#2020-04-01| 3163.40
#2020-04-02| 3209.59
#2020-04-03| 3169.83
#2020-04-06| 3412.66
#2020-04-07| 3371.04
#2020-04-08| 3440.83
#2020-04-09| 3456.71
#2020-04-10| 3456.71
#2020-04-13| 3457.98
#2020-04-14| 3621.44
#2020-04-15| 3579.60
#2020-04-16| 3665.71
#2020-04-17| 3718.72
#2020-04-20| 3672.85
#2020-04-21| 3506.12
#2020-04-22| 3620.54
#2020-04-23| 3581.01
#2020-04-24| 3646.49
#2020-04-27| 3665.92
#2020-04-28| 3581.23
#2020-04-29| 3730.04
#2020-04-30| 3750.39
#2020-05-01| 3641.71
#2020-05-04| 3721.06
#2020-05-05| 3773.38
#2020-05-06| 3811.52
#2020-05-07| 3873.76
#2020-05-08| 3907.41
#2020-05-11| 3959.06
#2020-05-12| 3871.12
#2020-05-13| 3800.71
#2020-05-14| 3818.03
#2020-05-15| 3874.86
#2020-05-18| 3910.11
#2020-05-19| 3905.09
#2020-05-20| 3964.04
#2020-05-21| 3926.99
#2020-05-22| 3950.23
#2020-05-25| 3950.23
#2020-05-26| 3909.48
#2020-05-27| 3911.52
#2020-05-28| 3931.57
#2020-05-29| 3986.26
#2020-06-01| 3997.80
#2020-06-02| 4020.31
#2020-06-03| 4029.93
#2020-06-04| 3962.74
#2020-06-05| 4041.07
#2020-06-08| 4081.52
#2020-06-09| 4082.76
#2020-06-10| 4199.54
#2020-06-11| 3974.60
#2020-06-12| 4022.70
#2020-06-15| 4067.12
#2020-06-16| 4160.51
#2020-06-17| 4160.61
#2020-06-18| 4217.99
#2020-06-19| 4207.50
#2020-06-22| 4313.36
#2020-06-23| 4324.80
#2020-06-24| 4238.32
#2020-06-25| 4290.91
#2020-06-26| 4225.04
#2020-06-29| 4245.85
#2020-06-30| 4347.00
#2020-07-01| 4390.39
#2020-07-02| 4418.68
#2020-07-03| .
#2020-07-06| 4497.35
#2020-07-07| 4454.29
#2020-07-08| 4551.35
#2020-07-09| 4585.94
#2020-07-10| 4567.53
#2020-07-13| 4397.95
#2020-07-14| 4414.93
#2020-07-15| 4407.93
#2020-07-16| 4338.29
#2020-07-17| 4346.66
#2020-07-20| 4525.95
#2020-07-21| 4468.12
#2020-07-22| 4511.16
#2020-07-23| 4360.09
#2020-07-24| 4326.28
#2020-07-27| 4386.08
#2020-07-28| 4347.55
#2020-07-29| 4412.07
#2020-07-30| 4409.85
#2020-07-31| 4438.69
#2020-08-03| 4617.20
#2020-08-04| 4568.25
#2020-08-05| 4573.00
#2020-08-06| 4624.40
#2020-08-07| 4522.73
#2020-08-10| 4443.99
#2020-08-11| 4355.59
#2020-08-12| 4443.38
#2020-08-13| 4462.73
#2020-08-14| 4455.69
#2020-08-17| 4497.32
#2020-08-18| 4543.66
#2020-08-19| 4528.49
#2020-08-20| 4628.61
#2020-08-21| 4595.48
#2020-08-24| 4613.32
#2020-08-25| 4670.36
#2020-08-26| 4874.42
#2020-08-27| 4926.49
#2020-08-28| 4975.22
#2020-08-31| 4935.10
#2020-09-01| 5018.91
#2020-09-02| 5080.80
#2020-09-03| 4788.36
#2020-09-04| 4681.27
#2020-09-07| .
#2020-09-08| 4462.25
#2020-09-09| 4625.22
#2020-09-10| 4530.70
#2020-09-11| 4485.93
#2020-09-14| 4542.29
#2020-09-15| 4617.30
#2020-09-16| 4539.11
#2020-09-17| 4483.85
#2020-09-18| 4439.11
#2020-09-21| 4506.65
#2020-09-22| 4602.33
#2020-09-23| 4461.63
#2020-09-24| 4482.62
#2020-09-25| 4595.22
#2020-09-28| 4637.69
#2020-09-29| 4607.02
#2020-09-30| 4654.12
#2020-10-01| 4714.72
#2020-10-02| 4603.41
#2020-10-05| 4685.67
#2020-10-06| 4622.62
#2020-10-07| 4722.83
#2020-10-08| 4732.19
#2020-10-09| 4841.12
#2020-10-12| 4939.64
#2020-10-13| 4976.78
#2020-10-14| 4927.08
#2020-10-15| 4909.53
#2020-10-16| 4919.01
#2020-10-19| 4831.69
#2020-10-20| 4820.51
#2020-10-21| 4796.41
#2020-10-22| 4779.19
#2020-10-23| 4809.43
#2020-10-26| 4678.82
#2020-10-27| 4731.54
#2020-10-28| 4528.02
#2020-10-29| 4551.70
#2020-10-30| 4470.41
#2020-11-02| 4462.30
#2020-11-03| 4552.66
#2020-11-04| 4778.52
#2020-11-05| 4913.07
#2020-11-06| 4917.72
#2020-11-09| 4775.64
#2020-11-10| 4615.59
#2020-11-11| 4741.19
#2020-11-12| 4721.34
#2020-11-13| 4736.80
#2020-11-16| 4744.82
#2020-11-17| 4741.71
#2020-11-18| 4694.16
#2020-11-19| 4756.44
#2020-11-20| 4719.28
#2020-11-23| 4713.58
#2020-11-24| 4768.49
#2020-11-25| 4785.97
#2020-11-26| 4785.97
#2020-11-27| 4839.02
#2020-11-30| 4835.76
#2020-12-01| 4833.86
#2020-12-02| 4797.29
#2020-12-03| 4797.36
#2020-12-04| 4824.48
#2020-12-07| 4829.09
#2020-12-08| 4863.90
#2020-12-09| 4757.59
#2020-12-10| 4766.71
#2020-12-11| 4809.48
#2020-12-14| 4837.52
#2020-12-15| 4839.93
#2020-12-16| 4934.75
#2020-12-17| 4980.80
#2020-12-18| 5003.50
#2020-12-21| 5051.88
#2020-12-22| 5110.85
#2020-12-23| 5042.90
#2020-12-24| 5062.05
#2020-12-25| 5062.05
#2020-12-28| 5054.71
#2020-12-29| 5027.10
#2020-12-30| 4999.03
#2020-12-31| 5007.79
#2021-01-01| 5007.79
#2021-01-04| 4912.26
#2021-01-05| 4923.04
#2021-01-06| 4803.57
#2021-01-07| 4942.06
#2021-01-08| 4991.36
#2021-01-11| 4947.49
#2021-01-12| 4926.47
#2021-01-13| 4929.66
#2021-01-14| 4881.63
#2021-01-15| 4864.77
#2021-01-18| 4864.77
#2021-01-19| 4932.64
#2021-01-20| 5062.26
#2021-01-21| 5058.17
#2021-01-22| 5072.42
#2021-01-25| 5102.89
#2021-01-26| 5111.89
#2021-01-27| 5056.58
#2021-01-28| 5172.84
#2021-01-29| 5058.88
#2021-02-01| 5197.79
#2021-02-02| 5267.12
#2021-02-03| 5297.23
#2021-02-04| 5332.11
#2021-02-05| 5358.54
#2021-02-08| 5366.77
#2021-02-09| 5401.00
#2021-02-10| 5390.27
#2021-02-11| 5430.47
#2021-02-12| 5457.58
#2021-02-15| 5457.58
#2021-02-16| 5443.14
#2021-02-17| 5421.83
#2021-02-18| 5417.72
#2021-02-19| 5380.81
#2021-02-22| 5235.84
#2021-02-23| 5193.29
#2021-02-24| 5236.98
#2021-02-25| 5075.91
#2021-02-26| 5104.39
#2021-03-01| 5230.38
#2021-03-02| 5143.25
#2021-03-03| 4976.94
#2021-03-04| 4909.45
#2021-03-05| 4984.33
#2021-03-08| 4870.46
#2021-03-09| 5042.69
#2021-03-10| 5012.57
#2021-03-11| 5129.71
#2021-03-12| 5079.05
#2021-03-15| 5092.33
#2021-03-16| 5114.38
#2021-03-17| 5104.62
#2021-03-18| 4952.59
#2021-03-19| 4967.78
#2021-03-22| 5066.78
#2021-03-23| 5087.54
#2021-03-24| 4996.03
#2021-03-25| 4954.44
#2021-03-26| 5045.35
#2021-03-29| 5012.28
#2021-03-30| 4966.14
#2021-03-31| 5064.87
#2021-04-01| 5199.52
#2021-04-02| 5199.52
#2021-04-05| 5299.69
#2021-04-06| 5298.94
#2021-04-07| 5310.94
#2021-04-08| 5398.37
#2021-04-09| 5447.31
#2021-04-12| 5452.52
#2021-04-13| 5531.00
#2021-04-14| 5461.69
#2021-04-15| 5558.52
#2021-04-16| 5561.01
#2021-04-19| 5494.82
#2021-04-20| 5469.87
#2021-04-21| 5504.82
#2021-04-22| 5464.09
#2021-04-23| 5545.18
#2021-04-26| 5582.00
#2021-04-27| 5574.11
#2021-04-28| 5486.65
#2021-04-29| 5430.79
#2021-04-30| 5397.05
#2021-05-03| 5361.01
#2021-05-04| 5256.72
#2021-05-05| 5222.31
#2021-05-06| 5234.74
#2021-05-07| 5283.74
#2021-05-10| 5177.48
#2021-05-11| 5194.00
#2021-05-12| 5052.30
#2021-05-13| 5094.13
#2021-05-14| 5224.04
#2021-05-17| 5174.41
#2021-05-18| 5154.84
#2021-05-19| 5170.42
#2021-05-20| 5262.60
#2021-05-21| 5242.23
#2021-05-24| 5344.37
#2021-05-25| 5361.67
#2021-05-26| 5379.69
#2021-05-27| 5340.18
#2021-05-28| 5366.05
#2021-05-31| 5366.05
#2021-06-01| 5326.03
#2021-06-02| 5328.99
#2021-06-03| 5279.57
#2021-06-04| 5398.20
#2021-06-07| 5447.99
#2021-06-08| 5442.47
#2021-06-09| 5452.56
#2021-06-10| 5538.65
#2021-06-11| 5575.55
#2021-06-14| 5633.39
#2021-06-15| 5579.61
#2021-06-16| 5555.79
#2021-06-17| 5644.33
#2021-06-18| 5638.80
#2021-06-21| 5684.83
#2021-06-22| 5749.07
#2021-06-23| 5745.49
#2021-06-24| 5777.37
#2021-06-25| 5763.66
#2021-06-28| 5840.06
#2021-06-29| 5881.97
#2021-06-30| 5840.36
#2021-07-01| 5848.19
#2021-07-02| 5948.22
#2021-07-05| 5948.22
#2021-07-06| 5982.97
#2021-07-07| 6014.05
#2021-07-08| 5965.05
#2021-07-09| 5985.66
#2021-07-12| 5953.65
#2021-07-13| 5990.30
#2021-07-14| 5987.06
#2021-07-15| 5939.57
#2021-07-16| 5945.95
#2021-07-19| 5892.04
#2021-07-20| 5970.37
#2021-07-21| 6015.59
#2021-07-22| 6111.81
#2021-07-23| 6162.89
#2021-07-26| 6150.16
#2021-07-27| 6088.42
#2021-07-28| 6103.56
#2021-07-29| 6112.16
#2021-07-30| 6077.65
#2021-08-02| 6077.14
#2021-08-03| 6114.32
#2021-08-04| 6138.99
#2021-08-05| 6203.01
#2021-08-06| 6186.35
#2021-08-09| 6177.82
#2021-08-10| 6111.83
#2021-08-11| 6106.47
#2021-08-12| 6176.75
#2021-08-13| 6220.63
#2021-08-16| 6214.23
#2021-08-17| 6175.66
#2021-08-18| 6143.36
#2021-08-19| 6229.55
#2021-08-20| 6344.47
#2021-08-23| 6390.85
#2021-08-24| 6395.79
#2021-08-25| 6395.35
#2021-08-26| 6356.29
#2021-08-27| 6400.70
#2021-08-30| 6459.24
#2021-08-31| 6408.52
#2021-09-01| 6415.16
#2021-09-02| 6403.85
#2021-09-03| 6439.28
#2021-09-06| 6439.28
#2021-09-07| 6394.95
#2021-09-08| 6379.79
#2021-09-09| 6343.82
#2021-09-10| 6306.08
#2021-09-13| 6283.29
#2021-09-14| 6313.17
#2021-09-15| 6406.15
#2021-09-16| 6436.13
#2021-09-17| 6353.02
#2021-09-20| 6239.96
#2021-09-21| 6254.60
#2021-09-22| 6312.26
#2021-09-23| 6381.12
#2021-09-24| 6383.55
#2021-09-27| 6272.04
#2021-09-28| 6044.84
#2021-09-29| 6041.32
#2021-09-30| 6011.63
#2021-10-01| 6127.28
#2021-10-04| 5973.82
#2021-10-05| 6077.64
#2021-10-06| 6145.99
#2021-10-07| 6199.64
#2021-10-08| 6174.77
#2021-10-11| 6161.09
#2021-10-12| 6184.45
#2021-10-13| 6289.10
#2021-10-14| 6409.57
#2021-10-15| 6433.80
#2021-10-18| 6508.58
#2021-10-19| 6553.09
#2021-10-20| 6536.70
#2021-10-21| 6603.76
#2021-10-22| 6598.39
#2021-10-25| 6601.97
#2021-10-26| 6614.20
#2021-10-27| 6719.98
#2021-10-28| 6752.13
#2021-10-29| 6859.30
#2021-11-01| 6816.13
#2021-11-02| 6870.02
#2021-11-03| 6890.03
#2021-11-04| 6961.01
#2021-11-05| 6925.86
#2021-11-08| 6969.59
#2021-11-09| 6965.24
#2021-11-10| 6816.36
#2021-11-11| 6844.50
#2021-11-12| 6942.45
#2021-11-15| 6914.35
#2021-11-16| 6999.09
#2021-11-17| 6979.50
#2021-11-18| 6968.75
#2021-11-19| 7009.57
#2021-11-22| 6881.37
#2021-11-23| 6798.31
#2021-11-24| 6816.20
#2021-11-25| 6816.20
#2021-11-26| 6695.86
#2021-11-29| 6850.56
#2021-11-30| 6685.05
#2021-12-01| 6537.41
#2021-12-02| 6598.47
#2021-12-03| 6402.99
#2021-12-06| 6444.26
#2021-12-07| 6655.80
#2021-12-08| 6685.53
#2021-12-09| 6591.47
#2021-12-10| 6746.66
#2021-12-13| 6705.53
#2021-12-14| 6483.19
#2021-12-15| 6635.29
#2021-12-16| 6420.55
#2021-12-17| 6415.16
#2021-12-20| 6317.95
#2021-12-21| 6476.37
#2021-12-22| 6555.97
#2021-12-23| 6585.35
#2021-12-24| 6585.35
#2021-12-27| 6706.99
#2021-12-28| 6660.80
#2021-12-29| 6662.69
#2021-12-30| 6641.13
#2021-12-31| 6584.70
#2022-01-03| 6531.79
#2022-01-04| 6399.16
#2022-01-05| 6112.58
#2022-01-06| 6095.56
#2022-01-07| 6066.12
#2022-01-10| 6100.34
#2022-01-11| 6151.54
#2022-01-12| 6176.69
#2022-01-13| 5915.80
#2022-01-14| 5980.73
#2022-01-17| 5980.73
#2022-01-18| 5837.52
#2022-01-19| 5845.32
#2022-01-20| 5805.97
#2022-01-21| 5674.29
#2022-01-24| 5738.93
#2022-01-25| 5549.67
#2022-01-26| 5606.07
#2022-01-27| 5638.55
#2022-01-28| 5829.38
#2022-01-31| 5971.19
#2022-02-01| 5961.20
#2022-02-02| 5978.97
#2022-02-03| 5743.80
#2022-02-04| 5856.45
#2022-02-07| 5790.25
#2022-02-08| 5857.91
#2022-02-09| 6017.12
#2022-02-10| 5871.34
#2022-02-11| 5697.42
#2022-02-14| 5690.61
#2022-02-15| 5804.27
#2022-02-16| 5773.73
#2022-02-17| 5551.85
#2022-02-18| 5463.71
#2022-02-21| 5463.71
#2022-02-22| 5444.03
#2022-02-23| 5301.84
#2022-02-24| 5609.87
#2022-02-25| 5655.06
#2022-02-28| 5695.39
#2022-03-01| 5636.65
#2022-03-02| 5731.50
#2022-03-03| 5614.84
#2022-03-04| 5499.65
#2022-03-07| 5275.22
#2022-03-08| 5214.12
#2022-03-09| 5465.79
#2022-03-10| 5397.41
#2022-03-11| 5266.18
#2022-03-14| 5163.73
#2022-03-15| 5337.66
#2022-03-16| 5516.03
#2022-03-17| 5582.94
#2022-03-18| 5712.51
#2022-03-21| 5674.57
#2022-03-22| 5790.30
#2022-03-23| 5669.99
#2022-03-24| 5765.21
#2022-03-25| 5727.59
#2022-03-28| 5864.83
#2022-03-29| 5979.21
#2022-03-30| 5911.97
#2022-03-31| 5831.05
#2022-04-01| 5849.06
#2022-04-04| 5974.77
#2022-04-05| 5861.01
#2022-04-06| 5661.00
#2022-04-07| 5696.17
#2022-04-08| 5608.21
#2022-04-11| 5454.56
#2022-04-12| 5401.96
#2022-04-13| 5513.76
#2022-04-14| 5368.60
#2022-04-15| 5368.60
#2022-04-18| 5349.24
#2022-04-19| 5468.23
#2022-04-20| 5440.95
#2022-04-21| 5301.89
#2022-04-22| 5159.62
#2022-04-25| 5276.01
#2022-04-26| 5081.72
#2022-04-27| 5226.36
#2022-04-28| 5388.62
#2022-04-29| 5163.33
#2022-05-02| 5272.92
#2022-05-03| 5227.36
#2022-05-04| 5386.50
#2022-05-05| 5116.14
#2022-05-06| 5025.79
#2022-05-09| 4801.01
#2022-05-10| 4885.30
#2022-05-11| 4714.78
#2022-05-12| 4683.68
#2022-05-13| 4843.07
#2022-05-16| 4789.31
#2022-05-17| 4875.72
#2022-05-18| 4655.47
#2022-05-19| 4677.10
#2022-05-20| 4701.23
#2022-05-23| 4807.64
#2022-05-24| 4735.66
#2022-05-25| 4827.19
#2022-05-26| 4909.55
#2022-05-27| 5068.54
#2022-05-30| 5068.54
#2022-05-31| 5008.13
#2022-06-01| 5031.13
#2022-06-02| 5163.04
#2022-06-03| 5058.71
#2022-06-06| 5045.28
#2022-06-07| 5122.75
#2022-06-08| 5086.59
#2022-06-09| 4971.67
#2022-06-10| 4741.41
#2022-06-13| 4505.99
#2022-06-14| 4543.95
#2022-06-15| 4670.15
#2022-06-16| 4505.17
#2022-06-17| 4569.92
#2022-06-20| 4569.92
#2022-06-21| 4671.48
#2022-06-22| 4670.86
#2022-06-23| 4809.18
#2022-06-24| 4996.93
#2022-06-27| 4925.98
#2022-06-28| 4752.31
#2022-06-29| 4797.14
#2022-06-30| 4726.43
#2022-07-01| 4788.08
#2022-07-04| 4788.08
#2022-07-05| 4881.45
#2022-07-06| 4919.17
#2022-07-07| 4985.08
#2022-07-08| 4970.60
#2022-07-11| 4901.19
#2022-07-12| 4703.58
#2022-07-13| 4673.91
#2022-07-14| 4669.96
#2022-07-15| 4750.73
#2022-07-18| 4709.57
#2022-07-19| 4827.83
#2022-07-20| 4929.55
#2022-07-21| 4996.07
#2022-07-22| 4910.16
#2022-07-25| 4863.45
#2022-07-26| 4721.27
#2022-07-27| 4993.11
#2022-07-28| 5114.44
#2022-07-29| 5188.84
#2022-08-01| 5161.88
#2022-08-02| 5134.59
#2022-08-03| 5285.88
#2022-08-04| 5303.73
#2022-08-05| 5301.14
#2022-08-08| 5269.49
#2022-08-09| 5253.54
#2022-08-10| 5407.42
#2022-08-11| 5355.36
#2022-08-12| 5455.61
#2022-08-15| 5484.49
#2022-08-16| 5459.21
#2022-08-17| 5410.38
#2022-08-18| 5396.18
#2022-08-19| 5296.52
#2022-08-22| 5141.79
#2022-08-23| 5127.83
#2022-08-24| 5133.79
#2022-08-25| 5182.73
#2022-08-26| 4978.81
#2022-08-29| 4915.05
#2022-08-30| 4887.73
#2022-08-31| 4853.29
#2022-09-01| 4807.33
#2022-09-02| 4749.37
#2022-09-05| 4749.37
#2022-09-06| 4703.05
#2022-09-07| 4799.00
#2022-09-08| 4831.70
#2022-09-09| 4957.61
#2022-09-12| 5008.73
#2022-09-13| 4745.83
#2022-09-14| 4751.17
#2022-09-15| 4591.89
#2022-09-16| 4545.97
#2022-09-19| 4552.51
#2022-09-20| 4500.92
#2022-09-21| 4435.53
#2022-09-22| 4426.38
#2022-09-23| 4368.05
#2022-09-26| 4348.14
#2022-09-27| 4351.52
#2022-09-28| 4439.05
#2022-09-29| 4368.65
#2022-09-30| 4294.70
#2022-10-03| 4431.63
#2022-10-04| 4590.57
#2022-10-05| 4605.86
#2022-10-06| 4574.43
#2022-10-07| 4362.10
#2022-10-10| 4256.01
#2022-10-11| 4179.89
#2022-10-12| 4186.44
#2022-10-13| 4300.96
#2022-10-14| 4188.32
#2022-10-17| 4354.24
#2022-10-18| 4398.31
#2022-10-19| 4357.67
#2022-10-20| 4370.87
#2022-10-21| 4475.99
#2022-10-24| 4547.11
#2022-10-25| 4631.66
#2022-10-26| 4394.29
#2022-10-27| 4357.05
#2022-10-28| 4491.89
#2022-10-31| 4441.73
#2022-11-01| 4369.90
#2022-11-02| 4184.21
#2022-11-03| 4072.67
#2022-11-04| 4108.81
#2022-11-07| 4206.33
#2022-11-08| 4247.56
#2022-11-09| 4161.60
#2022-11-10| 4523.64
#2022-11-11| 4618.67
#2022-11-14| 4536.29
#2022-11-15| 4586.77
#2022-11-16| 4541.92
#2022-11-17| 4499.09
#2022-11-18| 4484.95
#2022-11-21| 4466.76
#2022-11-22| 4535.88
#2022-11-23| 4590.23
#2022-11-24| 4590.23
#2022-11-25| 4587.61
#2022-11-28| 4497.42
#2022-11-29| 4464.03
#2022-11-30| 4708.08
#2022-12-01| 4720.99
#2022-12-02| 4693.11
#2022-12-05| 4563.75
#2022-12-06| 4481.83
#2022-12-07| 4465.40
#2022-12-08| 4533.01
#2022-12-09| 4505.03
#2022-12-12| 4625.88
#2022-12-13| 4705.04
#2022-12-14| 4701.38
#2022-12-15| 4546.02
#2022-12-16| 4488.55
#2022-12-19| 4414.77
#2022-12-20| 4441.90
#2022-12-21| 4490.40
#2022-12-22| 4386.82
#2022-12-23| 4392.34
#2022-12-26| 4392.34
#2022-12-27| 4363.29
#2022-12-28| 4315.49
#2022-12-29| 4440.52
#2022-12-30| 4423.42
#2023-01-02| 4423.42
#2023-01-03| 4424.43
#2023-01-04| 4329.38
#2023-01-05| 4193.11
#2023-01-06| 4250.91
#2023-01-09| 4317.74
#2023-01-10| 4334.44
#2023-01-11| 4439.01
#2023-01-12| 4483.31
#2023-01-13| 4497.55
#2023-01-16| 4497.55
#2023-01-17| 4518.80
#2023-01-18| 4441.84
#2023-01-19| 4387.87
#2023-01-20| 4541.42
#2023-01-23| 4615.70
#2023-01-24| 4596.04
#2023-01-25| 4578.17
#2023-01-26| 4709.71
#2023-01-27| 4719.70
#2023-01-30| 4623.35
#2023-01-31| 4715.88
#2023-02-01| 4832.19
#2023-02-02| 5011.78
#2023-02-03| 4882.30
#2023-02-06| 4832.47
#2023-02-07| 4992.35
#2023-02-08| 4967.19
#2023-02-09| 4935.44
#2023-02-10| 4897.09
#2023-02-13| 5017.07
#2023-02-14| 5053.06
#2023-02-15| 5050.00
#2023-02-16| 4920.58
#2023-02-17| 4848.02
#2023-02-20| 4848.02
#2023-02-21| 4746.81
#2023-02-22| 4761.30
#2023-02-23| 4815.13
#2023-02-24| 4706.67
#2023-02-27| 4719.01
#2023-02-28| 4710.98
#2023-03-01| 4663.31
#2023-03-02| 4771.29
#2023-03-03| 4853.99
#2023-03-06| 4868.61
#2023-03-07| 4819.10
#2023-03-08| 4822.43
#2023-03-09| 4756.92
#2023-03-10| 4657.59
#2023-03-13| 4727.69
#2023-03-14| 4844.59
#2023-03-15| 4889.50
#2023-03-16| 5064.40
#2023-03-17| 5089.82
#2023-03-20| 5016.97
#2023-03-21| 5075.22
#2023-03-22| 5015.33
#2023-03-23| 5103.58
#2023-03-24| 5136.05
#2023-03-27| 5095.44
#2023-03-28| 5077.66
#2023-03-29| 5172.75
#2023-03-30| 5224.97
#2023-03-31| 5323.89
#2023-04-03| 5297.23
#2023-04-04| 5297.04
#2023-04-05| 5234.31
#2023-04-06| 5317.22
#2023-04-07| 5317.22
#2023-04-10| 5291.27
#2023-04-11| 5209.27
#2023-04-12| 5213.73
#2023-04-13| 5321.94
#2023-04-14| 5272.91
#2023-04-17| 5310.89
#2023-04-18| 5311.68
#2023-04-19| 5308.40
#2023-04-20| 5265.26
#2023-04-21| 5265.31
#2023-04-24| 5206.58
#2023-04-25| 5067.98
#2023-04-26| 5291.60
#2023-04-27| 5426.86
#2023-04-28| 5466.05
#2023-05-01| 5442.10
#2023-05-02| 5408.14
#2023-05-03| 5374.75
#2023-05-04| 5377.94
#2023-05-05| 5474.60
#2023-05-08| 5465.24
#2023-05-09| 5457.03
#2023-05-10| 5545.60
#2023-05-11| 5508.40
#2023-05-12| 5491.35
#2023-05-15| 5519.20
#2023-05-16| 5540.21
#2023-05-17| 5619.93
#2023-05-18| 5726.06
#2023-05-19| 5724.97
#2023-05-22| 5768.50
#2023-05-23| 5663.87
#2023-05-24| 5640.44
#2023-05-25| 5835.91
#2023-05-26| 5965.57
#2023-05-29| 5965.57
#2023-05-30| 5969.84
#2023-05-31| 5957.43
#2023-06-01| 5999.86
#2023-06-02| 6053.29
#2023-06-05| 6080.72
#2023-06-06| 6061.43
#2023-06-07| 5868.10
#2023-06-08| 5928.80
#2023-06-09| 5971.65
#2023-06-12| 6089.17
#2023-06-13| 6130.62
#2023-06-14| 6182.33
#2023-06-15| 6352.38
#2023-06-16| 6271.64
#2023-06-19| 6271.64
#2023-06-20| 6203.41
#2023-06-21| 6104.48
#2023-06-22| 6183.66
#2023-06-23| 6114.26
#2023-06-26| 6025.36
#2023-06-27| 6134.92
#2023-06-28| 6158.42
#2023-06-29| 6152.73
#2023-06-30| 6238.08
#2023-07-03| 6197.71
#2023-07-04| 6197.71
#2023-07-05| 6200.46
#2023-07-06| 6203.44
#2023-07-07| 6153.85
#2023-07-10| 6145.82
#2023-07-11| 6184.26
#2023-07-12| 6247.71
#2023-07-13| 6355.89
#2023-07-14| 6382.67
#2023-07-17| 6420.91
#2023-07-18| 6592.12
#2023-07-19| 6553.27
#2023-07-20| 6391.67
#2023-07-21| 6367.95
#2023-07-24| 6373.08
#2023-07-25| 6453.39
#2023-07-26| 6289.58
#2023-07-27| 6199.14
#2023-07-28| 6318.00
#2023-07-31| 6329.76
#2023-08-01| 6337.28
#2023-08-02| 6149.31
#2023-08-03| 6119.48
#2023-08-04| 6095.51
#2023-08-07| 6139.95
#2023-08-08| 6049.44
#2023-08-09| 5977.35
#2023-08-10| 6002.42
#2023-08-11| 5976.39
#2023-08-14| 6046.41
#2023-08-15| 6004.63
#2023-08-16| 5973.20
#2023-08-17| 5895.93
#2023-08-18| 5901.20
#2023-08-21| 6011.16
#2023-08-22| 6011.91
#2023-08-23| 6103.89
#2023-08-24| 5966.64
#2023-08-25| 6054.60
#2023-08-28| 6073.54
#2023-08-29| 6173.75
#2023-08-30| 6203.45
#2023-08-31| 6220.42
#2023-09-01| 6249.71
#2023-09-04| 6249.71
#2023-09-05| 6313.92
#2023-09-06| 6313.36
#2023-09-07| 6279.94
#2023-09-08| 6331.86
#2023-09-11| 6392.58
#2023-09-12| 6235.29
#2023-09-13| 6287.41
#2023-09-14| 6327.74
#2023-09-15| 6183.41
#2023-09-18| 6170.91
#2023-09-19| 6163.11
#2023-09-20| 6054.06
#2023-09-21| 5971.91
#2023-09-22| 5946.75
#2023-09-25| 5950.45
#2023-09-26| 5852.26
#2023-09-27| 5873.45
#2023-09-28| 5903.65
#2023-09-29| 5935.24
#2023-10-02| 6018.11
#2023-10-03| 5862.64
#2023-10-04| 5965.76
#2023-10-05| 5967.27
#2023-10-06| 6123.25
#2023-10-09| 6169.69
#2023-10-10| 6164.67
#2023-10-11| 6228.23
#2023-10-12| 6207.65
#2023-10-13| 6136.54
#2023-10-16| 6218.88
#2023-10-17| 6230.87
#2023-10-18| 6168.06
#2023-10-19| 6171.64
#2023-10-20| 6046.42
#2023-10-23| 6071.19
#2023-10-24| 6108.20
#2023-10-25| 6138.20
#2023-10-26| 5982.55
#2023-10-27| 6002.62
#2023-10-30| 6117.51
#2023-10-31| 6158.28
#2023-11-01| 6259.16
#2023-11-02| 6326.93
#2023-11-03| 6399.11
#2023-11-06| 6433.81
#2023-11-07| 6538.50
#2023-11-08| 6584.21
#2023-11-09| 6533.24
#2023-11-10| 6698.58
#2023-11-13| 6670.91
#2023-11-14| 6786.67
#2023-11-15| 6765.77
#2023-11-16| 6837.55
#2023-11-17| 6781.86
#2023-11-20| 6909.16
#2023-11-21| 6850.29
#2023-11-22| 6904.21
#2023-11-23| 6904.21
#2023-11-24| 6905.61
#2023-11-27| 6916.31
#2023-11-28| 6976.23
#2023-11-29| 6984.24
#2023-11-30| 7015.87
#2023-12-01| 7008.56
#2023-12-04| 6904.09
#2023-12-05| 6938.74
#2023-12-06| 6864.23
#2023-12-07| 6909.27
#2023-12-08| 6966.41
#2023-12-11| 6975.53
#2023-12-12| 7007.62
#2023-12-13| 7036.99
#2023-12-14| 6894.56
#2023-12-15| 6983.36
#2023-12-18| 7026.85
#2023-12-19| 7050.18
#2023-12-20| 6973.32
#2023-12-21| 7045.70
#2023-12-22| 7056.10
#2023-12-25| 7056.10
#2023-12-26| 7067.60
#2023-12-27| 7058.26
#2023-12-28| 7069.36
#2023-12-29| 7061.48
#2024-01-01| 7061.48
#2024-01-02| 6921.32
#2024-01-03| 6869.42
#2024-01-04| 6829.68
#2024-01-05| 6827.99
#2024-01-08| 6983.84
#2024-01-09| 7010.88
#2024-01-10| 7122.93
#2024-01-11| 7174.21
#2024-01-12| 7227.27
#2024-01-15| 7227.27
#2024-01-16| 7246.31
#2024-01-17| 7227.63
#2024-01-18| 7305.01
#2024-01-19| 7415.41
#2024-01-22| 7420.17
#2024-01-23| 7445.97
#2024-01-24| 7491.01
#2024-01-25| 7524.96
#2024-01-26| 7507.49
#2024-01-29| 7635.56
#2024-01-30| 7613.82
#2024-01-31| 7424.27
#2024-02-01| 7530.67
#2024-02-02| 7646.01
#2024-02-05| 7575.81
#2024-02-06| 7558.72
#2024-02-07| 7715.29
#2024-02-08| 7746.97
#2024-02-09| 7858.05
#2024-02-12| 7756.46
#2024-02-13| 7593.19
#2024-02-14| 7699.92
#2024-02-15| 7652.75
#2024-02-16| 7564.16
#2024-02-19| 7564.16
#2024-02-20| 7508.88
#2024-02-21| 7409.99
#2024-02-22| 7595.87
#2024-02-23| 7602.15
#2024-02-26| 7604.83
#2024-02-27| 7603.90
#2024-02-28| 7597.17
#2024-02-29| 7693.20
#2024-03-01| 7742.34
#2024-03-04| 7720.19
#2024-03-05| 7462.36
#2024-03-06| 7497.23
#2024-03-07| 7612.10
#2024-03-08| 7553.48
#2024-03-11| 7543.62
#2024-03-12| 7736.18
#2024-03-13| 7711.23
#2024-03-14| 7805.86
#2024-03-15| 7596.18
#2024-03-18| 7650.98
#2024-03-19| 7717.24
#2024-03-20| 7790.66
#2024-03-21| 7855.13
#2024-03-22| 7825.61
#2024-03-25| 7755.38
#2024-03-26| 7749.23
#2024-03-27| 7723.07
#2024-03-28| 7711.16
#2024-03-29| 7711.16
#2024-04-01| 7742.32
#2024-04-02| 7677.11
#2024-04-03| 7672.04
#2024-04-04| 7600.79
#2024-04-05| 7724.25
#2024-04-08| 7721.17
#2024-04-09| 7747.85
#2024-04-10| 7676.45
#2024-04-11| 7743.30
#2024-04-12| 7628.90
#2024-04-15| 7448.38
#2024-04-16| 7471.34
#2024-04-17| 7414.45
#2024-04-18| 7308.46
#2024-04-19| 7214.94
#2024-04-22| 7264.91
#2024-04-23| 7392.45
#2024-04-24| 7410.87
#2024-04-25| 7273.60
#2024-04-26| 7390.26
#2024-04-29| 7342.25
#2024-04-30| 7126.24
#2024-05-01| 7185.21
#2024-05-02| 7242.96
#2024-05-03| 7376.91
#2024-05-06| 7493.55
#2024-05-07| 7429.30
#2024-05-08| 7431.93
#2024-05-09| 7441.35
#2024-05-10| 7480.98
#2024-05-13| 7475.32
#2024-05-14| 7520.02
#2024-05-15| 7683.46
#2024-05-16| 7651.01
#2024-05-17| 7660.55
#2024-05-20| 7743.31
#2024-05-21| 7762.26
#2024-05-22| 7774.54
#2024-05-23| 7708.77
#2024-05-24| 7698.08
#2024-05-27| 7698.08
#2024-05-28| 7677.41
#2024-05-29| 7654.93
#2024-05-30| 7284.81
#2024-05-31| 7315.82
#2024-06-03| 7295.24
#2024-06-04| 7334.51
#2024-06-05| 7486.10
#2024-06-06| 7505.07
#2024-06-07| 7504.02
#2024-06-10| 7558.07
#2024-06-11| 7617.67
#2024-06-12| 7774.48
#2024-06-13| 7744.28
#2024-06-14| 7810.95
#2024-06-17| 7898.54
#2024-06-18| 7892.89
#2024-06-19| 7892.89
#2024-06-20| 7890.91
#2024-06-21| 7964.46
#2024-06-24| 7906.22
#2024-06-25| 7966.42
#2024-06-26| 7980.27
#2024-06-27| 8060.55
#2024-06-28| 8016.16
#2024-07-01| 8140.57
#2024-07-02| 8181.63
#2024-07-03| 8208.40
#2024-07-04| 8208.40
#2024-07-05| 8319.26
#2024-07-08| 8269.26
#2024-07-09| 8139.84
#2024-07-10| 8210.06
#2024-07-11| 8072.92
#2024-07-12| 8095.49
#2024-07-15| 8122.83
#2024-07-16| 8082.72
#2024-07-17| 7945.27
#2024-07-18| 7862.49
#2024-07-19| 7823.98
#2024-07-22| 7914.02
#2024-07-23| 7943.52
#2024-07-24| 7660.72
#2024-07-25| 7587.57
#2024-07-26| 7702.55
#2024-07-29| 7696.42
#2024-07-30| 7620.27
#2024-07-31| 7622.87
#2024-08-01| 7551.45
#2024-08-02| 7361.16
#2024-08-05| 7134.03
#2024-08-06| 7224.28
#2024-08-07| 7205.17
#2024-08-08| 7350.80
#2024-08-09| 7425.51
#2024-08-12| 7416.49
#2024-08-13| 7549.40
#2024-08-14| 7598.70
#2024-08-15| 7713.02
#2024-08-16| 7687.88
#2024-08-19| 7755.92
#2024-08-20| 7799.92
#2024-08-21| 7810.79
#2024-08-22| 7668.51
#2024-08-23| 7698.22
#2024-08-26| 7651.00
#2024-08-27| 7666.36
#2024-08-28| 7587.27
#2024-08-29| 7654.83
#2024-08-30| 7722.66
#2024-09-02| 7722.66
#2024-09-03| 7572.87
#2024-09-04| 7557.83
#2024-09-05| 7540.09
#2024-09-06| 7430.76
#2024-09-09| 7520.80
#2024-09-10| 7668.41
#2024-09-11| 7804.22
#2024-09-12| 7881.00
#2024-09-13| 7907.12
#2024-09-16| 7943.72
#2024-09-17| 7967.57
#2024-09-18| 7889.66
#2024-09-19| 8065.09
#2024-09-20| 8035.67
#2024-09-23| 8013.29
#2024-09-24| 7968.92
#2024-09-25| 7983.57
#2024-09-26| 7986.69
#2024-09-27| 7945.17
#2024-09-30| 7977.86
#2024-10-01| 7802.89
#2024-10-02| 7794.63
#2024-10-03| 7796.75
#2024-10-04| 7851.46
#2024-10-07| 7733.94
#2024-10-08| 7867.49
#2024-10-09| 7940.83
#2024-10-10| 7948.83
#2024-10-11| 7962.79
#2024-10-14| 8008.94
#2024-10-15| 7967.01
#2024-10-16| 7923.64
#2024-10-17| 7932.24
#2024-10-18| 7959.52
#2024-10-21| 7962.93
#2024-10-22| 8048.81
#2024-10-23| 7965.64
#2024-10-24| 8007.75
#2024-10-25| 8057.63
#2024-10-28| 8043.73
#2024-10-29| 8160.06
#2024-10-30| 8154.82
#2024-10-31| 7796.36
#2024-11-01| 7870.50
#2024-11-04| 7853.37
#2024-11-05| 7948.57
#2024-11-06| 8188.20
#2024-11-07| 8340.88
#2024-11-08| 8358.54
#2024-11-11| 8396.67
#2024-11-12| 8481.54
#2024-11-13| 8521.79
#2024-11-14| 8487.85
#2024-11-15| 8294.13
#2024-11-18| 8295.95
#2024-11-19| 8360.54
#2024-11-20| 8364.06
#2024-11-21| 8396.49
#2024-11-22| 8488.74
#2024-11-25| 8491.06
#2024-11-26| 8614.07
#2024-11-27| 8474.76
#2024-11-28| 8474.76
#2024-11-29| 8501.04
#2024-12-02| 8580.22
#2024-12-03| 8620.09
#2024-12-04| 8845.12
#2024-12-05| 8853.63
#2024-12-06| 8926.75
#2024-12-09| 8870.03
#2024-12-10| 8768.63
#2024-12-11| 8902.05
#2024-12-12| 8858.20
#2024-12-13| 8793.34
#2024-12-16| 8878.47
#2024-12-17| 8868.50
#2024-12-18| 8518.81
#2024-12-19| 8521.56
#2024-12-20| 8597.08
#2024-12-23| 8566.26
#2024-12-24| 8653.65
#2024-12-25| 8653.65
#2024-12-26| 8629.24
#2024-12-27| 8485.29
#2024-12-30| 8376.81
#2024-12-31| 8309.35
#2025-01-01| 8309.35
#2025-01-02| 8269.28
#2025-01-03| 8380.04
#2025-01-06| 8428.41
#2025-01-07| 8269.21
#2025-01-08| 8301.30
#2025-01-09| 8301.30
#2025-01-10| 8160.88
#2025-01-13| 8111.60
#2025-01-14| 8138.88
#2025-01-15| 8311.39
#2025-01-16| 8306.26
#2025-01-17| 8392.39
#2025-01-20| 8392.39
#2025-01-21| 8458.71
#2025-01-22| 8742.01
#2025-01-23| 8765.41
#2025-01-24| 8719.75
#2025-01-27| 8547.15
#2025-01-28| 8806.30
#2025-01-29| 8688.88
#2025-01-30| 8375.56
#2025-01-31| 8371.99
#2025-02-03| 8316.28
#2025-02-04| 8412.60
#2025-02-05| 8446.39
#2025-02-06| 8480.78
#2025-02-07| 8395.43
#2025-02-10| 8496.41
#2025-02-11| 8445.07
#2025-02-12| 8409.48
#2025-02-13| 8501.19
#2025-02-14| 8487.19
#2025-02-17| 8487.19
#2025-02-18| 8549.59
#2025-02-19| 8525.55
#2025-02-20| 8459.93
#2025-02-21| 8229.37
#2025-02-24| 8130.81
#2025-02-25| 7995.29
#2025-02-26| 8070.33
#2025-02-27| 7885.39
#2025-02-28| 7976.23
#2025-03-03| 7820.91
#2025-03-04| 7810.25
#2025-03-05| 8007.42
#2025-03-06| 7802.42
#2025-03-07| 7772.22
#2025-03-10| 7440.42
#2025-03-11| 7483.63
#2025-03-12| 7593.86
#2025-03-13| 7422.48
#2025-03-14| 7658.37
#2025-03-17| 7709.78
#2025-03-18| 7595.35
#2025-03-19| 7698.22
#2025-03-20| 7678.66
#2025-03-21| 7744.41
#2025-03-24| 7859.98
#2025-03-25| 7917.10
#2025-03-26| 7771.74
#2025-03-27| 7704.73
#2025-03-28| 7476.10
#2025-03-31| 7415.87
#2025-04-01| 7533.63
#2025-04-02| 7583.99
#2025-04-03| 7291.96
#2025-04-04| 6934.07
#2025-04-07| 6918.98
#2025-04-08| 6843.44
#2025-04-09| 7604.19
#2025-04-10| 7376.32
#2025-04-11| 7478.74
#2025-04-14| 7500.07
#2025-04-15| 7523.87
#2025-04-16| 7286.50
#2025-04-17| 7233.47
#2025-04-18| 7233.47
#2025-04-21| 7035.58
#2025-04-22| 7207.42
#2025-04-23| 7396.79
#2025-04-24| 7710.89
#2025-04-25| 7820.39
#2025-04-28| 7820.03
#2025-04-29| 7898.63
#2025-04-30| 7918.00
#2025-05-01| 8267.30
#2025-05-02| 8476.53
#2025-05-05| 8481.02
#2025-05-06| 8388.37
#2025-05-07| 8422.57
#2025-05-08| 8544.60
#2025-05-09| 8522.62
#2025-05-12| 8758.03
#2025-05-13| 8842.51
#2025-05-14| 8887.77
#2025-05-15| 8881.38
#2025-05-16| 8925.19
#2025-05-19| 8963.80
#2025-05-20| 8949.34
#2025-05-21| 8800.50
#2025-05-22| 8847.01
#2025-05-23| 8771.97
#2025-05-26| 8771.97
#2025-05-27| 8970.27
#2025-05-28| 8909.38
#2025-05-29| 8888.55
#2025-05-30| 8967.47
#2025-06-02| 8996.45
#2025-06-03| 9043.00
#2025-06-04| 9041.35
#2025-06-05| 9077.80
#2025-06-06| 9164.97
#2025-06-09| 9190.72
#2025-06-10| 9159.45
#2025-06-11| 9175.85
#2025-06-12| 9305.39
#2025-06-13| 9240.21
#2025-06-16| 9328.86
#2025-06-17| 9282.75
#2025-06-18| 9281.36
#2025-06-19| 9281.36
#2025-06-20| 9209.77
#2025-06-23| 9349.45
#2025-06-24| 9463.23
#2025-06-25| 9471.33
#2025-06-26| 9565.33
#2025-06-27| 9502.64
#2025-06-30| 9599.20
#2025-07-01| 9481.30
#2025-07-02| 9496.89
#2025-07-03| 9680.68
#2025-07-04| 9680.68
#2025-07-07| 9652.23
#2025-07-08| 9656.30
#2025-07-09| 9748.09
#2025-07-10| 9634.27
#2025-07-11| 9593.20
#2025-07-14| 9652.46
#2025-07-15| 9689.30
#2025-07-16| 9722.15
#2025-07-17| 9847.40
#2025-07-18| 9820.34
#2025-07-21| 9824.99
#2025-07-22| 9754.03
#2025-07-23| 9800.57
#2025-07-24| 9874.69
#2025-07-25| 9930.34
#2025-07-28| 9936.30
#2025-07-29| 9940.17
#2025-07-30| 9931.42
#2025-07-31|10113.77
#2025-08-01| 9889.32
#2025-08-04|10102.35
#2025-08-05|10009.76
#2025-08-06|10037.38
#2025-08-07| 9915.17
#2025-08-08| 9927.70
#2025-08-11| 9869.93
#2025-08-12| 9995.18
#2025-08-13| 9885.07
#2025-08-14| 9857.65
#2025-08-15| 9868.47
#2025-08-18| 9849.52
#2025-08-19| 9643.51
#2025-08-20| 9593.28
#2025-08-21| 9569.26
#2025-08-22| 9660.31
#2025-08-25| 9598.10
#2025-08-26| 9569.52
#2025-08-27| 9658.66
#2025-08-28| 9759.59
#2025-08-29| 9678.21
#2025-09-01| 9678.21
#2025-09-02| 9630.19
#2025-09-03| 9633.80
#2025-09-04| 9648.23
#2025-09-05| 9559.46
#2025-09-08| 9679.96
#2025-09-09| 9703.61
#2025-09-10| 9869.09
#2025-09-11| 9861.21
#2025-09-12| 9917.92
#2025-09-15|10027.36
#2025-09-16| 9957.67
#2025-09-17| 9977.16
#2025-09-18|10048.81
#2025-09-19|10236.78
#2025-09-22|10238.02
#2025-09-23|10116.08
#2025-09-24|10072.62
#2025-09-25| 9971.16
#2025-09-26|10040.10
#2025-09-29|10111.47
#2025-09-30|10117.95
#2025-10-01|10157.81
#2025-10-02|10126.53
#2025-10-03|10084.57
#2025-10-06|10230.49
#2025-10-07|10134.31
#2025-10-08|10204.38
#2025-10-09|10184.73
#2025-10-10| 9915.74
#2025-10-13|10059.85
#2025-10-14| 9995.95
#2025-10-15| 9989.80
#2025-10-16| 9974.49
#2025-10-17| 9963.12
#2025-10-20|10018.88
#2025-10-21|10069.22
#2025-10-22|10043.10
#2025-10-23|10108.12
#2025-10-24|10191.58
#2025-10-27|10318.63
#2025-10-28|10413.20
#2025-10-29|10361.31
#2025-10-30|10123.80
#2025-10-31|10117.65
#2025-11-03|10115.71
#2025-11-04| 9927.57
#2025-11-05| 9839.25
#2025-11-06| 9621.47
#2025-11-07| 9626.51
#2025-11-10| 9832.71
#2025-11-11| 9814.66
#2025-11-12| 9777.41
#2025-11-13| 9560.94
#2025-11-14| 9667.32
#2025-11-17| 9559.98
#2025-11-18| 9368.32
#2025-11-19| 9282.65
#2025-11-20| 9057.43
#2025-11-21| 8975.08
#2025-11-24| 9054.57
#2025-11-25| 9111.99
#2025-11-26| 9207.67
#2025-11-27| 9207.67
#2025-11-28| 9315.53
#2025-12-01| 9263.35
#2025-12-02| 9357.28
#2025-12-03| 9298.47
#2025-12-04| 9382.68
#2025-12-05| 9481.06
#2025-12-08| 9559.53
#2025-12-09| 9594.43
#2025-12-10| 9467.50
#2025-12-11| 9476.56
#2025-12-12| 9338.12
#2025-12-15| 9201.65
#2025-12-16| 9261.82
#2025-12-17| 9174.84
#2025-12-18| 9326.00
#2025-12-19| 9432.52
#2025-12-22| 9474.42
#2025-12-23| 9460.19
#2025-12-24| 9477.90
#2025-12-25| 9477.90
#2025-12-26| 9463.18
#2025-12-29| 9418.20
#2025-12-30| 9405.63
#2025-12-31| 9312.46
#2026-01-01| 9312.46
#2026-01-02| 9060.20
#2026-01-05| 9097.83
#2026-01-06| 9217.74
#2026-01-07| 9327.30
#2026-01-08| 9190.48
#2026-01-09| 9226.92
#2026-01-12| 9228.73
#2026-01-13| 9082.57
#2026-01-14| 8861.85
#2026-01-15| 8781.90
#2026-01-16| 8753.14
#2026-01-19| 8753.14
#2026-01-20| 8595.07
#2026-01-21| 8453.30
#2026-01-22| 8588.51
#2026-01-23| 8776.43
#2026-01-26| 8870.70
#2026-01-27| 8923.95
#2026-01-28| 8892.92
#2026-01-29| 8209.51
#2026-01-30| 8087.68
#2026-02-02| 7990.03
#2026-02-03| 7713.76
#2026-02-04| 7654.15
#2026-02-05| 7266.01
#2026-02-06| 7454.94
#2026-02-09| 7707.98
#2026-02-10| 7718.46
#2026-02-11| 7530.89
#2026-02-12| 7416.42
#2026-02-13| 7488.36
#2026-02-16| 7488.36
#2026-02-17| 7366.03
#2026-02-18| 7445.18
#2026-02-19| 7431.03
#2026-02-20| 7368.48
#2026-02-23| 7076.75
#2026-02-24| 7176.90
#2026-02-25| 7396.31
#2026-02-26| 7481.56
#2026-02-27| 7351.79
#2026-03-02| 7471.66
#2026-03-03| 7572.94
#2026-03-04| 7662.35
#2026-03-05| 7801.53
#2026-03-06| 7809.86
#2026-03-09| 7804.10
#2026-03-10| 7678.94
#2026-03-11| 7687.99
#2026-03-12| 7634.00
#2026-03-13| 7527.05
#2026-03-16| 7604.37
#2026-03-17| 7622.18
#2026-03-18| 7493.68
#2026-03-19| 7477.61
#2026-03-20| 7338.64
#2026-03-23| 7424.35
#2026-03-24| 7167.18
#2026-03-25| 7126.77
#2026-03-26| 7037.75
#2026-03-27| 6827.31
#2026-03-30| 6874.80
#2026-03-31| 7096.68
#2026-04-01| 7075.42
#2026-04-02| 7139.28
#2026-04-03| 7139.28
#2026-04-06| 7135.96
#2026-04-07| 7133.41
#2026-04-08| 7104.49
#2026-04-09| 6946.18
#2026-04-10| 6842.43