Table Data - Nasdaq US Semiconductors Large Mid Cap TR Index
| Title | Nasdaq US Semiconductors Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQUSB10102010LMT |
| 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 2025-12-15 |
| Last Updated | 2025-12-15 10:48 PM CST |
| Notes | For more information about this series, see: NQUSB10102010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 848.19 |
| 2001-04-02 | 798.35 |
| 2001-04-03 | 772.23 |
| 2001-04-04 | 722.77 |
| 2001-04-05 | 818.47 |
| 2001-04-06 | 759.60 |
| 2001-04-09 | 744.04 |
| 2001-04-10 | 807.74 |
| 2001-04-11 | 892.76 |
| 2001-04-12 | 934.90 |
| 2001-04-13 | . |
| 2001-04-16 | 883.70 |
| 2001-04-17 | 882.61 |
| 2001-04-18 | 1011.20 |
| 2001-04-19 | 1079.67 |
| 2001-04-20 | 1064.71 |
| 2001-04-23 | 995.51 |
| 2001-04-24 | 962.15 |
| 2001-04-25 | 980.35 |
| 2001-04-26 | 951.15 |
| 2001-04-27 | 1004.87 |
| 2001-04-30 | 1040.07 |
| 2001-05-01 | 1053.40 |
| 2001-05-02 | 1073.51 |
| 2001-05-03 | 1023.21 |
| 2001-05-04 | 1032.00 |
| 2001-05-07 | 1028.30 |
| 2001-05-08 | 1046.38 |
| 2001-05-09 | 1001.55 |
| 2001-05-10 | 984.97 |
| 2001-05-11 | 969.84 |
| 2001-05-14 | 946.99 |
| 2001-05-15 | 947.50 |
| 2001-05-16 | 995.93 |
| 2001-05-17 | 1013.83 |
| 2001-05-18 | 1018.36 |
| 2001-05-21 | 1081.46 |
| 2001-05-22 | 1066.09 |
| 2001-05-23 | 1021.09 |
| 2001-05-24 | 1020.60 |
| 2001-05-25 | 1012.76 |
| 2001-05-28 | . |
| 2001-05-29 | 966.38 |
| 2001-05-30 | 908.64 |
| 2001-05-31 | 925.22 |
| 2001-06-01 | 960.99 |
| 2001-06-04 | 949.36 |
| 2001-06-05 | 1005.65 |
| 2001-06-06 | 1001.16 |
| 2001-06-07 | 1070.03 |
| 2001-06-08 | 1039.64 |
| 2001-06-11 | 1011.42 |
| 2001-06-12 | 1005.15 |
| 2001-06-13 | 973.49 |
| 2001-06-14 | 919.50 |
| 2001-06-15 | 919.84 |
| 2001-06-18 | 905.20 |
| 2001-06-19 | 882.20 |
| 2001-06-20 | 892.08 |
| 2001-06-21 | 888.62 |
| 2001-06-22 | 892.36 |
| 2001-06-25 | 917.66 |
| 2001-06-26 | 926.53 |
| 2001-06-27 | 917.45 |
| 2001-06-28 | 952.62 |
| 2001-06-29 | 956.15 |
| 2001-07-02 | 974.26 |
| 2001-07-03 | 978.59 |
| 2001-07-04 | . |
| 2001-07-05 | 950.41 |
| 2001-07-06 | 887.12 |
| 2001-07-09 | 893.67 |
| 2001-07-10 | 861.81 |
| 2001-07-11 | 879.85 |
| 2001-07-12 | 951.31 |
| 2001-07-13 | 945.61 |
| 2001-07-16 | 897.35 |
| 2001-07-17 | 928.72 |
| 2001-07-18 | 892.75 |
| 2001-07-19 | 936.82 |
| 2001-07-20 | 922.64 |
| 2001-07-23 | 895.68 |
| 2001-07-24 | 883.79 |
| 2001-07-25 | 894.27 |
| 2001-07-26 | 939.08 |
| 2001-07-27 | 944.83 |
| 2001-07-30 | 944.28 |
| 2001-07-31 | 953.65 |
| 2001-08-01 | 999.58 |
| 2001-08-02 | 1035.47 |
| 2001-08-03 | 1018.13 |
| 2001-08-06 | 992.72 |
| 2001-08-07 | 979.62 |
| 2001-08-08 | 938.12 |
| 2001-08-09 | 940.07 |
| 2001-08-10 | 948.17 |
| 2001-08-13 | 968.00 |
| 2001-08-14 | 956.55 |
| 2001-08-15 | 927.50 |
| 2001-08-16 | 944.30 |
| 2001-08-17 | 891.93 |
| 2001-08-20 | 899.92 |
| 2001-08-21 | 860.01 |
| 2001-08-22 | 897.35 |
| 2001-08-23 | 891.15 |
| 2001-08-24 | 941.02 |
| 2001-08-27 | 952.34 |
| 2001-08-28 | 927.59 |
| 2001-08-29 | 902.94 |
| 2001-08-30 | 878.17 |
| 2001-08-31 | 895.69 |
| 2001-09-03 | . |
| 2001-09-04 | 863.00 |
| 2001-09-05 | 861.63 |
| 2001-09-06 | 821.18 |
| 2001-09-07 | 817.91 |
| 2001-09-10 | 814.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 739.31 |
| 2001-09-18 | 700.93 |
| 2001-09-19 | 671.97 |
| 2001-09-20 | 628.50 |
| 2001-09-21 | 605.37 |
| 2001-09-24 | 651.25 |
| 2001-09-25 | 655.60 |
| 2001-09-26 | 619.85 |
| 2001-09-27 | 605.96 |
| 2001-09-28 | 618.50 |
| 2001-10-01 | 602.64 |
| 2001-10-02 | 587.07 |
| 2001-10-03 | 646.38 |
| 2001-10-04 | 671.82 |
| 2001-10-05 | 679.21 |
| 2001-10-08 | 702.63 |
| 2001-10-09 | 666.97 |
| 2001-10-10 | 714.32 |
| 2001-10-11 | 777.70 |
| 2001-10-12 | 788.50 |
| 2001-10-15 | 757.05 |
| 2001-10-16 | 779.11 |
| 2001-10-17 | 740.06 |
| 2001-10-18 | 721.00 |
| 2001-10-19 | 727.61 |
| 2001-10-22 | 764.19 |
| 2001-10-23 | 757.18 |
| 2001-10-24 | 783.92 |
| 2001-10-25 | 818.37 |
| 2001-10-26 | 809.95 |
| 2001-10-29 | 753.06 |
| 2001-10-30 | 725.77 |
| 2001-10-31 | 753.90 |
| 2001-11-01 | 802.62 |
| 2001-11-02 | 815.29 |
| 2001-11-05 | 838.93 |
| 2001-11-06 | 875.16 |
| 2001-11-07 | 875.55 |
| 2001-11-08 | 864.61 |
| 2001-11-09 | 861.53 |
| 2001-11-12 | 881.08 |
| 2001-11-13 | 925.68 |
| 2001-11-14 | 936.45 |
| 2001-11-15 | 921.23 |
| 2001-11-16 | 917.35 |
| 2001-11-19 | 917.79 |
| 2001-11-20 | 872.71 |
| 2001-11-21 | 891.02 |
| 2001-11-22 | . |
| 2001-11-23 | 902.58 |
| 2001-11-26 | 934.67 |
| 2001-11-27 | 942.89 |
| 2001-11-28 | 907.05 |
| 2001-11-29 | 934.20 |
| 2001-11-30 | 929.26 |
| 2001-12-03 | 911.60 |
| 2001-12-04 | 952.23 |
| 2001-12-05 | 1017.19 |
| 2001-12-06 | 1011.01 |
| 2001-12-07 | 982.20 |
| 2001-12-10 | 963.82 |
| 2001-12-11 | 972.06 |
| 2001-12-12 | 995.57 |
| 2001-12-13 | 934.86 |
| 2001-12-14 | 955.72 |
| 2001-12-17 | 973.32 |
| 2001-12-18 | 972.70 |
| 2001-12-19 | 933.03 |
| 2001-12-20 | 890.61 |
| 2001-12-21 | 911.11 |
| 2001-12-24 | 902.27 |
| 2001-12-25 | . |
| 2001-12-26 | 912.52 |
| 2001-12-27 | 929.26 |
| 2001-12-28 | 931.15 |
| 2001-12-31 | 905.02 |
| 2002-01-01 | . |
| 2002-01-02 | 945.35 |
| 2002-01-03 | 1019.09 |
| 2002-01-04 | 1021.08 |
| 2002-01-07 | 1001.33 |
| 2002-01-08 | 1008.42 |
| 2002-01-09 | 1003.48 |
| 2002-01-10 | 986.34 |
| 2002-01-11 | 979.13 |
| 2002-01-14 | 973.75 |
| 2002-01-15 | 970.06 |
| 2002-01-16 | 936.36 |
| 2002-01-17 | 960.07 |
| 2002-01-18 | 933.80 |
| 2002-01-21 | . |
| 2002-01-22 | 886.40 |
| 2002-01-23 | 912.68 |
| 2002-01-24 | 929.82 |
| 2002-01-25 | 944.31 |
| 2002-01-28 | 958.52 |
| 2002-01-29 | 933.80 |
| 2002-01-30 | 966.40 |
| 2002-01-31 | 982.59 |
| 2002-02-01 | 970.91 |
| 2002-02-04 | 952.96 |
| 2002-02-05 | 947.03 |
| 2002-02-06 | 936.89 |
| 2002-02-07 | 908.14 |
| 2002-02-08 | 924.48 |
| 2002-02-11 | 959.88 |
| 2002-02-12 | 948.21 |
| 2002-02-13 | 969.79 |
| 2002-02-14 | 963.28 |
| 2002-02-15 | 939.12 |
| 2002-02-18 | . |
| 2002-02-19 | 905.04 |
| 2002-02-20 | 912.93 |
| 2002-02-21 | 854.14 |
| 2002-02-22 | 857.46 |
| 2002-02-25 | 902.33 |
| 2002-02-26 | 887.10 |
| 2002-02-27 | 877.02 |
| 2002-02-28 | 844.02 |
| 2002-03-01 | 924.78 |
| 2002-03-04 | 971.31 |
| 2002-03-05 | 992.74 |
| 2002-03-06 | 992.83 |
| 2002-03-07 | 996.87 |
| 2002-03-08 | 1036.47 |
| 2002-03-11 | 1009.73 |
| 2002-03-12 | 985.43 |
| 2002-03-13 | 946.96 |
| 2002-03-14 | 940.58 |
| 2002-03-15 | 964.88 |
| 2002-03-18 | 968.17 |
| 2002-03-19 | 974.59 |
| 2002-03-20 | 938.20 |
| 2002-03-21 | 965.05 |
| 2002-03-22 | 947.93 |
| 2002-03-25 | 922.18 |
| 2002-03-26 | 946.68 |
| 2002-03-27 | 938.29 |
| 2002-03-28 | 949.27 |
| 2002-03-29 | . |
| 2002-04-01 | 973.49 |
| 2002-04-02 | 939.26 |
| 2002-04-03 | 925.31 |
| 2002-04-04 | 940.73 |
| 2002-04-05 | 926.47 |
| 2002-04-08 | 927.85 |
| 2002-04-09 | 892.75 |
| 2002-04-10 | 905.05 |
| 2002-04-11 | 887.47 |
| 2002-04-12 | 889.91 |
| 2002-04-15 | 896.99 |
| 2002-04-16 | 944.86 |
| 2002-04-17 | 963.41 |
| 2002-04-18 | 947.05 |
| 2002-04-19 | 932.85 |
| 2002-04-22 | 923.34 |
| 2002-04-23 | 905.17 |
| 2002-04-24 | 878.31 |
| 2002-04-25 | 881.74 |
| 2002-04-26 | 845.93 |
| 2002-04-29 | 847.10 |
| 2002-04-30 | 862.43 |
| 2002-05-01 | 864.28 |
| 2002-05-02 | 832.35 |
| 2002-05-03 | 794.58 |
| 2002-05-06 | 776.17 |
| 2002-05-07 | 778.15 |
| 2002-05-08 | 869.17 |
| 2002-05-09 | 843.44 |
| 2002-05-10 | 807.05 |
| 2002-05-13 | 854.82 |
| 2002-05-14 | 905.34 |
| 2002-05-15 | 904.37 |
| 2002-05-16 | 915.17 |
| 2002-05-17 | 922.53 |
| 2002-05-20 | 900.81 |
| 2002-05-21 | 872.14 |
| 2002-05-22 | 877.67 |
| 2002-05-23 | 872.54 |
| 2002-05-24 | 845.09 |
| 2002-05-27 | . |
| 2002-05-28 | 839.06 |
| 2002-05-29 | 810.37 |
| 2002-05-30 | 811.49 |
| 2002-05-31 | 808.62 |
| 2002-06-03 | 773.91 |
| 2002-06-04 | 796.78 |
| 2002-06-05 | 805.78 |
| 2002-06-06 | 775.30 |
| 2002-06-07 | 704.21 |
| 2002-06-10 | 688.65 |
| 2002-06-11 | 659.79 |
| 2002-06-12 | 687.96 |
| 2002-06-13 | 677.16 |
| 2002-06-14 | 678.45 |
| 2002-06-17 | 714.75 |
| 2002-06-18 | 699.70 |
| 2002-06-19 | 648.41 |
| 2002-06-20 | 620.68 |
| 2002-06-21 | 598.52 |
| 2002-06-24 | 621.55 |
| 2002-06-25 | 593.08 |
| 2002-06-26 | 598.71 |
| 2002-06-27 | 612.16 |
| 2002-06-28 | 599.80 |
| 2002-07-01 | 573.54 |
| 2002-07-02 | 543.40 |
| 2002-07-03 | 574.01 |
| 2002-07-04 | . |
| 2002-07-05 | 628.54 |
| 2002-07-08 | 597.44 |
| 2002-07-09 | 575.85 |
| 2002-07-10 | 546.53 |
| 2002-07-11 | 588.23 |
| 2002-07-12 | 591.68 |
| 2002-07-15 | 621.27 |
| 2002-07-16 | 607.17 |
| 2002-07-17 | 618.06 |
| 2002-07-18 | 600.94 |
| 2002-07-19 | 588.41 |
| 2002-07-22 | 572.93 |
| 2002-07-23 | 552.07 |
| 2002-07-24 | 576.72 |
| 2002-07-25 | 526.23 |
| 2002-07-26 | 528.93 |
| 2002-07-29 | 562.45 |
| 2002-07-30 | 573.35 |
| 2002-07-31 | 555.45 |
| 2002-08-01 | 518.90 |
| 2002-08-02 | 496.98 |
| 2002-08-05 | 467.74 |
| 2002-08-06 | 498.74 |
| 2002-08-07 | 510.86 |
| 2002-08-08 | 532.52 |
| 2002-08-09 | 522.24 |
| 2002-08-12 | 512.77 |
| 2002-08-13 | 490.56 |
| 2002-08-14 | 529.18 |
| 2002-08-15 | 538.39 |
| 2002-08-16 | 561.71 |
| 2002-08-19 | 584.66 |
| 2002-08-20 | 562.75 |
| 2002-08-21 | 586.75 |
| 2002-08-22 | 579.76 |
| 2002-08-23 | 545.92 |
| 2002-08-26 | 549.33 |
| 2002-08-27 | 518.46 |
| 2002-08-28 | 501.10 |
| 2002-08-29 | 504.21 |
| 2002-08-30 | 494.49 |
| 2002-09-02 | . |
| 2002-09-03 | 469.40 |
| 2002-09-04 | 477.03 |
| 2002-09-05 | 452.85 |
| 2002-09-06 | 480.47 |
| 2002-09-09 | 476.97 |
| 2002-09-10 | 493.41 |
| 2002-09-11 | 498.87 |
| 2002-09-12 | 468.66 |
| 2002-09-13 | 468.81 |
| 2002-09-16 | 453.20 |
| 2002-09-17 | 446.42 |
| 2002-09-18 | 440.31 |
| 2002-09-19 | 428.16 |
| 2002-09-20 | 421.01 |
| 2002-09-23 | 399.81 |
| 2002-09-24 | 406.12 |
| 2002-09-25 | 432.85 |
| 2002-09-26 | 425.16 |
| 2002-09-27 | 415.88 |
| 2002-09-30 | 398.50 |
| 2002-10-01 | 421.13 |
| 2002-10-02 | 417.74 |
| 2002-10-03 | 396.92 |
| 2002-10-04 | 386.79 |
| 2002-10-07 | 381.05 |
| 2002-10-08 | 369.89 |
| 2002-10-09 | 370.94 |
| 2002-10-10 | 393.76 |
| 2002-10-11 | 426.27 |
| 2002-10-14 | 423.51 |
| 2002-10-15 | 464.74 |
| 2002-10-16 | 406.72 |
| 2002-10-17 | 435.22 |
| 2002-10-18 | 440.50 |
| 2002-10-21 | 464.79 |
| 2002-10-22 | 437.59 |
| 2002-10-23 | 468.98 |
| 2002-10-24 | 454.56 |
| 2002-10-25 | 480.92 |
| 2002-10-28 | 483.77 |
| 2002-10-29 | 467.99 |
| 2002-10-30 | 492.47 |
| 2002-10-31 | 491.22 |
| 2002-11-01 | 519.79 |
| 2002-11-04 | 538.88 |
| 2002-11-05 | 524.57 |
| 2002-11-06 | 545.94 |
| 2002-11-07 | 512.45 |
| 2002-11-08 | 506.76 |
| 2002-11-11 | 479.80 |
| 2002-11-12 | 495.72 |
| 2002-11-13 | 500.02 |
| 2002-11-14 | 535.40 |
| 2002-11-15 | 530.69 |
| 2002-11-18 | 528.32 |
| 2002-11-19 | 517.36 |
| 2002-11-20 | 551.27 |
| 2002-11-21 | 587.62 |
| 2002-11-22 | 580.90 |
| 2002-11-25 | 594.94 |
| 2002-11-26 | 574.92 |
| 2002-11-27 | 604.68 |
| 2002-11-28 | . |
| 2002-11-29 | 598.46 |
| 2002-12-02 | 600.46 |
| 2002-12-03 | 575.07 |
| 2002-12-04 | 550.90 |
| 2002-12-05 | 537.66 |
| 2002-12-06 | 534.21 |
| 2002-12-09 | 500.30 |
| 2002-12-10 | 519.72 |
| 2002-12-11 | 520.65 |
| 2002-12-12 | 519.47 |
| 2002-12-13 | 500.05 |
| 2002-12-16 | 521.53 |
| 2002-12-17 | 513.88 |
| 2002-12-18 | 484.52 |
| 2002-12-19 | 480.71 |
| 2002-12-20 | 482.21 |
| 2002-12-23 | 490.80 |
| 2002-12-24 | 482.18 |
| 2002-12-25 | . |
| 2002-12-26 | 479.69 |
| 2002-12-27 | 471.94 |
| 2002-12-30 | 458.30 |
| 2002-12-31 | 454.89 |
| 2003-01-01 | . |
| 2003-01-02 | 485.79 |
| 2003-01-03 | 488.82 |
| 2003-01-06 | 512.82 |
| 2003-01-07 | 514.93 |
| 2003-01-08 | 496.61 |
| 2003-01-09 | 507.92 |
| 2003-01-10 | 519.05 |
| 2003-01-13 | 513.43 |
| 2003-01-14 | 521.26 |
| 2003-01-15 | 506.65 |
| 2003-01-16 | 495.19 |
| 2003-01-17 | 468.92 |
| 2003-01-20 | . |
| 2003-01-21 | 465.19 |
| 2003-01-22 | 464.24 |
| 2003-01-23 | 479.85 |
| 2003-01-24 | 458.69 |
| 2003-01-27 | 454.62 |
| 2003-01-28 | 461.14 |
| 2003-01-29 | 475.84 |
| 2003-01-30 | 451.23 |
| 2003-01-31 | 447.53 |
| 2003-02-03 | 447.60 |
| 2003-02-04 | 444.57 |
| 2003-02-05 | 443.80 |
| 2003-02-06 | 437.58 |
| 2003-02-07 | 430.52 |
| 2003-02-10 | 436.76 |
| 2003-02-11 | 439.62 |
| 2003-02-12 | 434.79 |
| 2003-02-13 | 438.22 |
| 2003-02-14 | 459.07 |
| 2003-02-17 | . |
| 2003-02-18 | 476.78 |
| 2003-02-19 | 475.89 |
| 2003-02-20 | 481.18 |
| 2003-02-21 | 478.42 |
| 2003-02-24 | 474.06 |
| 2003-02-25 | 475.01 |
| 2003-02-26 | 461.59 |
| 2003-02-27 | 475.37 |
| 2003-02-28 | 491.08 |
| 2003-03-03 | 473.32 |
| 2003-03-04 | 469.88 |
| 2003-03-05 | 478.53 |
| 2003-03-06 | 474.37 |
| 2003-03-07 | 463.77 |
| 2003-03-10 | 455.90 |
| 2003-03-11 | 456.47 |
| 2003-03-12 | 466.50 |
| 2003-03-13 | 502.56 |
| 2003-03-14 | 494.15 |
| 2003-03-17 | 519.78 |
| 2003-03-18 | 527.25 |
| 2003-03-19 | 521.24 |
| 2003-03-20 | 526.49 |
| 2003-03-21 | 541.10 |
| 2003-03-24 | 513.10 |
| 2003-03-25 | 519.14 |
| 2003-03-26 | 516.49 |
| 2003-03-27 | 509.69 |
| 2003-03-28 | 499.63 |
| 2003-03-31 | 474.42 |
| 2003-04-01 | 478.81 |
| 2003-04-02 | 509.95 |
| 2003-04-03 | 512.25 |
| 2003-04-04 | 497.66 |
| 2003-04-07 | 505.57 |
| 2003-04-08 | 489.74 |
| 2003-04-09 | 480.50 |
| 2003-04-10 | 486.31 |
| 2003-04-11 | 480.49 |
| 2003-04-14 | 493.65 |
| 2003-04-15 | 495.74 |
| 2003-04-16 | 522.75 |
| 2003-04-17 | 541.11 |
| 2003-04-18 | . |
| 2003-04-21 | 543.19 |
| 2003-04-22 | 557.81 |
| 2003-04-23 | 564.31 |
| 2003-04-24 | 553.29 |
| 2003-04-25 | 527.95 |
| 2003-04-28 | 541.49 |
| 2003-04-29 | 550.79 |
| 2003-04-30 | 537.65 |
| 2003-05-01 | 541.37 |
| 2003-05-02 | 557.06 |
| 2003-05-05 | 560.44 |
| 2003-05-06 | 573.25 |
| 2003-05-07 | 560.32 |
| 2003-05-08 | 550.25 |
| 2003-05-09 | 574.06 |
| 2003-05-12 | 584.54 |
| 2003-05-13 | 579.50 |
| 2003-05-14 | 572.56 |
| 2003-05-15 | 581.42 |
| 2003-05-16 | 570.93 |
| 2003-05-19 | 545.88 |
| 2003-05-20 | 546.12 |
| 2003-05-21 | 549.04 |
| 2003-05-22 | 552.55 |
| 2003-05-23 | 555.47 |
| 2003-05-26 | . |
| 2003-05-27 | 584.78 |
| 2003-05-28 | 587.43 |
| 2003-05-29 | 608.20 |
| 2003-05-30 | 614.58 |
| 2003-06-02 | 600.40 |
| 2003-06-03 | 617.16 |
| 2003-06-04 | 632.36 |
| 2003-06-05 | 638.03 |
| 2003-06-06 | 631.51 |
| 2003-06-09 | 619.41 |
| 2003-06-10 | 627.66 |
| 2003-06-11 | 620.71 |
| 2003-06-12 | 618.46 |
| 2003-06-13 | 596.49 |
| 2003-06-16 | 610.83 |
| 2003-06-17 | 605.88 |
| 2003-06-18 | 616.94 |
| 2003-06-19 | 606.40 |
| 2003-06-20 | 596.77 |
| 2003-06-23 | 584.94 |
| 2003-06-24 | 580.38 |
| 2003-06-25 | 574.72 |
| 2003-06-26 | 593.09 |
| 2003-06-27 | 589.17 |
| 2003-06-30 | 591.43 |
| 2003-07-01 | 605.09 |
| 2003-07-02 | 622.83 |
| 2003-07-03 | 612.04 |
| 2003-07-04 | . |
| 2003-07-07 | 649.99 |
| 2003-07-08 | 657.84 |
| 2003-07-09 | 665.08 |
| 2003-07-10 | 647.37 |
| 2003-07-11 | 652.43 |
| 2003-07-14 | 670.91 |
| 2003-07-15 | 672.89 |
| 2003-07-16 | 686.18 |
| 2003-07-17 | 663.75 |
| 2003-07-18 | 662.02 |
| 2003-07-21 | 646.86 |
| 2003-07-22 | 665.10 |
| 2003-07-23 | 674.65 |
| 2003-07-24 | 657.50 |
| 2003-07-25 | 674.01 |
| 2003-07-28 | 676.53 |
| 2003-07-29 | 671.22 |
| 2003-07-30 | 662.04 |
| 2003-07-31 | 673.65 |
| 2003-08-01 | 679.12 |
| 2003-08-04 | 681.44 |
| 2003-08-05 | 659.10 |
| 2003-08-06 | 655.24 |
| 2003-08-07 | 651.70 |
| 2003-08-08 | 634.61 |
| 2003-08-11 | 646.92 |
| 2003-08-12 | 658.71 |
| 2003-08-13 | 670.01 |
| 2003-08-14 | 679.90 |
| 2003-08-15 | 678.40 |
| 2003-08-18 | 710.01 |
| 2003-08-19 | 721.06 |
| 2003-08-20 | 717.16 |
| 2003-08-21 | 732.32 |
| 2003-08-22 | 751.38 |
| 2003-08-25 | 745.60 |
| 2003-08-26 | 749.50 |
| 2003-08-27 | 766.28 |
| 2003-08-28 | 772.88 |
| 2003-08-29 | 778.13 |
| 2003-09-01 | . |
| 2003-09-02 | 780.67 |
| 2003-09-03 | 764.86 |
| 2003-09-04 | 776.97 |
| 2003-09-05 | 785.41 |
| 2003-09-08 | 804.41 |
| 2003-09-09 | 793.25 |
| 2003-09-10 | 751.89 |
| 2003-09-11 | 762.41 |
| 2003-09-12 | 768.69 |
| 2003-09-15 | 757.41 |
| 2003-09-16 | 785.28 |
| 2003-09-17 | 781.19 |
| 2003-09-18 | 786.37 |
| 2003-09-19 | 784.73 |
| 2003-09-22 | 763.41 |
| 2003-09-23 | 775.61 |
| 2003-09-24 | 740.21 |
| 2003-09-25 | 734.05 |
| 2003-09-26 | 725.29 |
| 2003-09-29 | 746.72 |
| 2003-09-30 | 724.80 |
| 2003-10-01 | 744.98 |
| 2003-10-02 | 748.42 |
| 2003-10-03 | 779.26 |
| 2003-10-06 | 777.90 |
| 2003-10-07 | 791.78 |
| 2003-10-08 | 786.44 |
| 2003-10-09 | 793.12 |
| 2003-10-10 | 806.11 |
| 2003-10-13 | 812.40 |
| 2003-10-14 | 821.31 |
| 2003-10-15 | 830.17 |
| 2003-10-16 | 839.47 |
| 2003-10-17 | 818.68 |
| 2003-10-20 | 833.67 |
| 2003-10-21 | 847.33 |
| 2003-10-22 | 827.68 |
| 2003-10-23 | 815.54 |
| 2003-10-24 | 814.50 |
| 2003-10-27 | 824.93 |
| 2003-10-28 | 867.18 |
| 2003-10-29 | 872.83 |
| 2003-10-30 | 877.79 |
| 2003-10-31 | 875.17 |
| 2003-11-03 | 906.67 |
| 2003-11-04 | 903.22 |
| 2003-11-05 | 911.34 |
| 2003-11-06 | 922.13 |
| 2003-11-07 | 919.90 |
| 2003-11-10 | 898.20 |
| 2003-11-11 | 899.20 |
| 2003-11-12 | 924.70 |
| 2003-11-13 | 913.61 |
| 2003-11-14 | 884.44 |
| 2003-11-17 | 872.98 |
| 2003-11-18 | 858.96 |
| 2003-11-19 | 874.96 |
| 2003-11-20 | 857.15 |
| 2003-11-21 | 868.66 |
| 2003-11-24 | 900.68 |
| 2003-11-25 | 898.29 |
| 2003-11-26 | 902.40 |
| 2003-11-27 | . |
| 2003-11-28 | 910.79 |
| 2003-12-01 | 919.18 |
| 2003-12-02 | 912.67 |
| 2003-12-03 | 896.77 |
| 2003-12-04 | 892.87 |
| 2003-12-05 | 860.12 |
| 2003-12-08 | 854.75 |
| 2003-12-09 | 819.37 |
| 2003-12-10 | 826.64 |
| 2003-12-11 | 846.83 |
| 2003-12-12 | 846.19 |
| 2003-12-15 | 825.11 |
| 2003-12-16 | 819.20 |
| 2003-12-17 | 814.10 |
| 2003-12-18 | 841.55 |
| 2003-12-19 | 834.16 |
| 2003-12-22 | 834.32 |
| 2003-12-23 | 850.23 |
| 2003-12-24 | 847.61 |
| 2003-12-25 | . |
| 2003-12-26 | 850.73 |
| 2003-12-29 | 871.65 |
| 2003-12-30 | 868.72 |
| 2003-12-31 | 867.04 |
| 2004-01-01 | . |
| 2004-01-02 | 866.07 |
| 2004-01-05 | 892.26 |
| 2004-01-06 | 896.54 |
| 2004-01-07 | 912.84 |
| 2004-01-08 | 933.13 |
| 2004-01-09 | 928.43 |
| 2004-01-12 | 945.73 |
| 2004-01-13 | 924.27 |
| 2004-01-14 | 919.84 |
| 2004-01-15 | 926.64 |
| 2004-01-16 | 932.52 |
| 2004-01-19 | . |
| 2004-01-20 | 929.25 |
| 2004-01-21 | 906.64 |
| 2004-01-22 | 890.66 |
| 2004-01-23 | 882.62 |
| 2004-01-26 | 902.03 |
| 2004-01-27 | 873.52 |
| 2004-01-28 | 868.83 |
| 2004-01-29 | 860.13 |
| 2004-01-30 | 860.57 |
| 2004-02-02 | 851.73 |
| 2004-02-03 | 864.10 |
| 2004-02-04 | 835.30 |
| 2004-02-05 | 836.67 |
| 2004-02-06 | 870.52 |
| 2004-02-09 | 862.85 |
| 2004-02-10 | 866.15 |
| 2004-02-11 | 879.50 |
| 2004-02-12 | 869.37 |
| 2004-02-13 | 857.03 |
| 2004-02-16 | . |
| 2004-02-17 | 871.56 |
| 2004-02-18 | 873.87 |
| 2004-02-19 | 856.27 |
| 2004-02-20 | 851.70 |
| 2004-02-23 | 825.22 |
| 2004-02-24 | 829.75 |
| 2004-02-25 | 844.18 |
| 2004-02-26 | 847.74 |
| 2004-02-27 | 836.74 |
| 2004-03-01 | 853.87 |
| 2004-03-02 | 850.94 |
| 2004-03-03 | 835.35 |
| 2004-03-04 | 849.63 |
| 2004-03-05 | 839.32 |
| 2004-03-08 | 805.28 |
| 2004-03-09 | 806.79 |
| 2004-03-10 | 791.00 |
| 2004-03-11 | 784.67 |
| 2004-03-12 | 803.02 |
| 2004-03-15 | 782.49 |
| 2004-03-16 | 788.81 |
| 2004-03-17 | 803.09 |
| 2004-03-18 | 789.97 |
| 2004-03-19 | 765.16 |
| 2004-03-22 | 757.30 |
| 2004-03-23 | 755.31 |
| 2004-03-24 | 769.01 |
| 2004-03-25 | 801.86 |
| 2004-03-26 | 793.16 |
| 2004-03-29 | 803.70 |
| 2004-03-30 | 800.46 |
| 2004-03-31 | 796.25 |
| 2004-04-01 | 806.99 |
| 2004-04-02 | 831.43 |
| 2004-04-05 | 842.54 |
| 2004-04-06 | 825.75 |
| 2004-04-07 | 818.34 |
| 2004-04-08 | 819.74 |
| 2004-04-09 | . |
| 2004-04-12 | 825.73 |
| 2004-04-13 | 817.23 |
| 2004-04-14 | 810.90 |
| 2004-04-15 | 785.79 |
| 2004-04-16 | 773.90 |
| 2004-04-19 | 784.16 |
| 2004-04-20 | 758.97 |
| 2004-04-21 | 766.01 |
| 2004-04-22 | 768.27 |
| 2004-04-23 | 788.00 |
| 2004-04-26 | 771.35 |
| 2004-04-27 | 760.93 |
| 2004-04-28 | 747.48 |
| 2004-04-29 | 730.57 |
| 2004-04-30 | 717.08 |
| 2004-05-03 | 716.46 |
| 2004-05-04 | 727.71 |
| 2004-05-05 | 732.07 |
| 2004-05-06 | 730.17 |
| 2004-05-07 | 740.95 |
| 2004-05-10 | 743.71 |
| 2004-05-11 | 768.50 |
| 2004-05-12 | 757.77 |
| 2004-05-13 | 752.39 |
| 2004-05-14 | 740.31 |
| 2004-05-17 | 731.41 |
| 2004-05-18 | 743.25 |
| 2004-05-19 | 746.29 |
| 2004-05-20 | 744.42 |
| 2004-05-21 | 749.41 |
| 2004-05-24 | 754.73 |
| 2004-05-25 | 772.53 |
| 2004-05-26 | 778.30 |
| 2004-05-27 | 785.37 |
| 2004-05-28 | 792.79 |
| 2004-05-31 | . |
| 2004-06-01 | 786.48 |
| 2004-06-02 | 770.76 |
| 2004-06-03 | 750.88 |
| 2004-06-04 | 767.52 |
| 2004-06-07 | 791.27 |
| 2004-06-08 | 792.95 |
| 2004-06-09 | 771.22 |
| 2004-06-10 | 775.40 |
| 2004-06-11 | . |
| 2004-06-14 | 758.12 |
| 2004-06-15 | 769.05 |
| 2004-06-16 | 761.23 |
| 2004-06-17 | 739.99 |
| 2004-06-18 | 740.56 |
| 2004-06-21 | 735.61 |
| 2004-06-22 | 757.39 |
| 2004-06-23 | 771.83 |
| 2004-06-24 | 760.90 |
| 2004-06-25 | 766.45 |
| 2004-06-28 | 753.05 |
| 2004-06-29 | 765.63 |
| 2004-06-30 | 769.32 |
| 2004-07-01 | 744.25 |
| 2004-07-02 | 727.25 |
| 2004-07-05 | . |
| 2004-07-06 | 705.85 |
| 2004-07-07 | 712.49 |
| 2004-07-08 | 708.33 |
| 2004-07-09 | 719.45 |
| 2004-07-12 | 705.45 |
| 2004-07-13 | 704.34 |
| 2004-07-14 | 659.00 |
| 2004-07-15 | 657.19 |
| 2004-07-16 | 643.32 |
| 2004-07-19 | 647.35 |
| 2004-07-20 | 662.45 |
| 2004-07-21 | 636.83 |
| 2004-07-22 | 657.38 |
| 2004-07-23 | 637.84 |
| 2004-07-26 | 635.02 |
| 2004-07-27 | 640.76 |
| 2004-07-28 | 639.33 |
| 2004-07-29 | 660.96 |
| 2004-07-30 | 667.98 |
| 2004-08-02 | 674.78 |
| 2004-08-03 | 651.06 |
| 2004-08-04 | 653.36 |
| 2004-08-05 | 645.65 |
| 2004-08-06 | 620.98 |
| 2004-08-09 | 619.82 |
| 2004-08-10 | 624.99 |
| 2004-08-11 | 601.86 |
| 2004-08-12 | 582.89 |
| 2004-08-13 | 586.73 |
| 2004-08-16 | 589.38 |
| 2004-08-17 | 597.20 |
| 2004-08-18 | 617.75 |
| 2004-08-19 | 612.72 |
| 2004-08-20 | 611.78 |
| 2004-08-23 | 618.54 |
| 2004-08-24 | 606.00 |
| 2004-08-25 | 613.69 |
| 2004-08-26 | 607.69 |
| 2004-08-27 | 614.23 |
| 2004-08-30 | 600.53 |
| 2004-08-31 | 594.89 |
| 2004-09-01 | 600.42 |
| 2004-09-02 | 606.23 |
| 2004-09-03 | 570.77 |
| 2004-09-06 | . |
| 2004-09-07 | 566.06 |
| 2004-09-08 | 563.71 |
| 2004-09-09 | 590.43 |
| 2004-09-10 | 608.99 |
| 2004-09-13 | 619.49 |
| 2004-09-14 | 620.29 |
| 2004-09-15 | 604.44 |
| 2004-09-16 | 601.12 |
| 2004-09-17 | 613.21 |
| 2004-09-20 | 629.32 |
| 2004-09-21 | 634.25 |
| 2004-09-22 | 615.13 |
| 2004-09-23 | 616.49 |
| 2004-09-24 | 601.99 |
| 2004-09-27 | 593.67 |
| 2004-09-28 | 587.30 |
| 2004-09-29 | 598.32 |
| 2004-09-30 | 601.02 |
| 2004-10-01 | 628.13 |
| 2004-10-04 | 635.49 |
| 2004-10-05 | 636.37 |
| 2004-10-06 | 636.26 |
| 2004-10-07 | 633.77 |
| 2004-10-08 | 611.90 |
| 2004-10-11 | 612.98 |
| 2004-10-12 | 603.71 |
| 2004-10-13 | 618.22 |
| 2004-10-14 | 599.51 |
| 2004-10-15 | 600.20 |
| 2004-10-18 | 604.54 |
| 2004-10-19 | 611.46 |
| 2004-10-20 | 624.99 |
| 2004-10-21 | 641.34 |
| 2004-10-22 | 622.74 |
| 2004-10-25 | 624.55 |
| 2004-10-26 | 625.24 |
| 2004-10-27 | 646.54 |
| 2004-10-28 | 652.64 |
| 2004-10-29 | 652.25 |
| 2004-11-01 | 655.76 |
| 2004-11-02 | 657.30 |
| 2004-11-03 | 652.99 |
| 2004-11-04 | 658.43 |
| 2004-11-05 | 668.95 |
| 2004-11-08 | 668.12 |
| 2004-11-09 | 664.84 |
| 2004-11-10 | 651.54 |
| 2004-11-11 | 662.29 |
| 2004-11-12 | 676.39 |
| 2004-11-15 | 684.95 |
| 2004-11-16 | 682.82 |
| 2004-11-17 | 700.61 |
| 2004-11-18 | 710.13 |
| 2004-11-19 | 690.81 |
| 2004-11-22 | 689.74 |
| 2004-11-23 | 678.04 |
| 2004-11-24 | 684.02 |
| 2004-11-25 | . |
| 2004-11-26 | 677.67 |
| 2004-11-29 | 673.70 |
| 2004-11-30 | 661.05 |
| 2004-12-01 | 685.51 |
| 2004-12-02 | 679.42 |
| 2004-12-03 | 699.38 |
| 2004-12-06 | 703.03 |
| 2004-12-07 | 688.96 |
| 2004-12-08 | 675.37 |
| 2004-12-09 | 667.26 |
| 2004-12-10 | 663.77 |
| 2004-12-13 | 665.85 |
| 2004-12-14 | 681.05 |
| 2004-12-15 | 681.70 |
| 2004-12-16 | 671.80 |
| 2004-12-17 | 665.70 |
| 2004-12-20 | 660.83 |
| 2004-12-21 | 674.22 |
| 2004-12-22 | 675.23 |
| 2004-12-23 | 677.66 |
| 2004-12-24 | . |
| 2004-12-27 | 672.54 |
| 2004-12-28 | 674.50 |
| 2004-12-29 | 678.83 |
| 2004-12-30 | 680.19 |
| 2004-12-31 | 683.79 |
| 2005-01-03 | 671.69 |
| 2005-01-04 | 653.99 |
| 2005-01-05 | 645.08 |
| 2005-01-06 | 643.10 |
| 2005-01-07 | 650.28 |
| 2005-01-10 | 649.74 |
| 2005-01-11 | 637.81 |
| 2005-01-12 | 649.51 |
| 2005-01-13 | 641.28 |
| 2005-01-14 | 648.58 |
| 2005-01-17 | . |
| 2005-01-18 | 650.60 |
| 2005-01-19 | 637.02 |
| 2005-01-20 | 633.97 |
| 2005-01-21 | 626.86 |
| 2005-01-24 | 615.46 |
| 2005-01-25 | 625.51 |
| 2005-01-26 | 638.54 |
| 2005-01-27 | 642.60 |
#2005-01-28| 639.66
#2005-01-31| 645.42
#2005-02-01| 652.86
#2005-02-02| 651.65
#2005-02-03| 645.47
#2005-02-04| 672.07
#2005-02-07| 670.26
#2005-02-08| 683.67
#2005-02-09| 672.09
#2005-02-10| 677.25
#2005-02-11| 699.25
#2005-02-14| 700.95
#2005-02-15| 706.20
#2005-02-16| 700.28
#2005-02-17| 687.49
#2005-02-18| 691.49
#2005-02-21| .
#2005-02-22| 687.94
#2005-02-23| 680.36
#2005-02-24| 695.07
#2005-02-25| 707.71
#2005-02-28| 700.49
#2005-03-01| 716.93
#2005-03-02| 709.43
#2005-03-03| 703.66
#2005-03-04| 705.45
#2005-03-07| 718.44
#2005-03-08| 706.61
#2005-03-09| 706.40
#2005-03-10| 712.11
#2005-03-11| 693.24
#2005-03-14| 696.67
#2005-03-15| 683.61
#2005-03-16| 674.90
#2005-03-17| 674.88
#2005-03-18| 671.31
#2005-03-21| 671.51
#2005-03-22| 662.78
#2005-03-23| 672.68
#2005-03-24| 671.99
#2005-03-25| .
#2005-03-28| 671.79
#2005-03-29| 664.87
#2005-03-30| 678.41
#2005-03-31| 672.18
#2005-04-01| 663.14
#2005-04-04| 661.17
#2005-04-05| 663.05
#2005-04-06| 662.71
#2005-04-07| 673.87
#2005-04-08| 670.94
#2005-04-11| 665.49
#2005-04-12| 664.93
#2005-04-13| 649.76
#2005-04-14| 640.71
#2005-04-15| 623.46
#2005-04-18| 628.31
#2005-04-19| 642.60
#2005-04-20| 635.36
#2005-04-21| 654.27
#2005-04-22| 646.19
#2005-04-25| 650.19
#2005-04-26| 646.68
#2005-04-27| 648.79
#2005-04-28| 644.09
#2005-04-29| 650.29
#2005-05-02| 651.32
#2005-05-03| 653.45
#2005-05-04| 667.25
#2005-05-05| 668.93
#2005-05-06| 675.07
#2005-05-09| 679.48
#2005-05-10| 673.96
#2005-05-11| 675.99
#2005-05-12| 678.72
#2005-05-13| 691.97
#2005-05-16| 697.72
#2005-05-17| 705.57
#2005-05-18| 711.31
#2005-05-19| 712.17
#2005-05-20| 720.41
#2005-05-23| 720.99
#2005-05-24| 731.99
#2005-05-25| 728.42
#2005-05-26| 740.44
#2005-05-27| 737.61
#2005-05-30| .
#2005-05-31| 731.74
#2005-06-01| 738.56
#2005-06-02| 748.55
#2005-06-03| 741.84
#2005-06-06| 736.96
#2005-06-07| 728.24
#2005-06-08| 735.16
#2005-06-09| 750.52
#2005-06-10| 735.05
#2005-06-13| 734.69
#2005-06-14| 726.50
#2005-06-15| 730.91
#2005-06-16| 735.53
#2005-06-17| 736.01
#2005-06-20| 732.29
#2005-06-21| 738.43
#2005-06-22| 740.50
#2005-06-23| 738.47
#2005-06-24| 723.01
#2005-06-27| 713.53
#2005-06-28| 723.88
#2005-06-29| 720.42
#2005-06-30| 715.67
#2005-07-01| 718.10
#2005-07-04| .
#2005-07-05| 731.40
#2005-07-06| 733.89
#2005-07-07| 737.49
#2005-07-08| 754.86
#2005-07-11| 769.36
#2005-07-12| 772.76
#2005-07-13| 772.85
#2005-07-14| 779.73
#2005-07-15| 783.59
#2005-07-18| 781.56
#2005-07-19| 794.63
#2005-07-20| 787.88
#2005-07-21| 774.81
#2005-07-22| 775.98
#2005-07-25| 770.63
#2005-07-26| 783.27
#2005-07-27| 781.27
#2005-07-28| 785.11
#2005-07-29| 781.60
#2005-08-01| 781.49
#2005-08-02| 797.70
#2005-08-03| 796.41
#2005-08-04| 778.80
#2005-08-05| 773.82
#2005-08-08| 770.06
#2005-08-09| 778.48
#2005-08-10| 773.54
#2005-08-11| 777.65
#2005-08-12| 764.51
#2005-08-15| 772.93
#2005-08-16| 758.83
#2005-08-17| 766.53
#2005-08-18| 760.61
#2005-08-19| 756.95
#2005-08-22| 767.71
#2005-08-23| 763.68
#2005-08-24| 759.41
#2005-08-25| 761.72
#2005-08-26| 757.66
#2005-08-29| 767.57
#2005-08-30| 763.56
#2005-08-31| 772.60
#2005-09-01| 762.48
#2005-09-02| 761.27
#2005-09-05| .
#2005-09-06| 773.69
#2005-09-07| 772.74
#2005-09-08| 782.09
#2005-09-09| 776.32
#2005-09-12| 771.55
#2005-09-13| 775.91
#2005-09-14| 768.07
#2005-09-15| 763.40
#2005-09-16| 766.54
#2005-09-19| 759.33
#2005-09-20| 754.85
#2005-09-21| 746.52
#2005-09-22| 747.61
#2005-09-23| 752.00
#2005-09-26| 751.01
#2005-09-27| 739.84
#2005-09-28| 742.23
#2005-09-29| 756.18
#2005-09-30| 768.07
#2005-10-03| 770.42
#2005-10-04| 760.39
#2005-10-05| 747.43
#2005-10-06| 735.75
#2005-10-07| 738.73
#2005-10-10| 720.36
#2005-10-11| 712.91
#2005-10-12| 710.64
#2005-10-13| 719.20
#2005-10-14| 716.46
#2005-10-17| 720.14
#2005-10-18| 719.57
#2005-10-19| 719.05
#2005-10-20| 718.82
#2005-10-21| 721.15
#2005-10-24| 725.15
#2005-10-25| 716.05
#2005-10-26| 712.53
#2005-10-27| 698.44
#2005-10-28| 703.45
#2005-10-31| 713.76
#2005-11-01| 701.46
#2005-11-02| 723.87
#2005-11-03| 741.18
#2005-11-04| 743.89
#2005-11-07| 750.69
#2005-11-08| 750.84
#2005-11-09| 759.41
#2005-11-10| 769.04
#2005-11-11| 765.12
#2005-11-14| 771.85
#2005-11-15| 765.29
#2005-11-16| 762.29
#2005-11-17| 769.62
#2005-11-18| 778.59
#2005-11-21| 776.05
#2005-11-22| 792.84
#2005-11-23| 796.12
#2005-11-24| .
#2005-11-25| 802.05
#2005-11-28| 796.78
#2005-11-29| 793.30
#2005-11-30| 798.61
#2005-12-01| 823.37
#2005-12-02| 828.16
#2005-12-05| 813.16
#2005-12-06| 815.15
#2005-12-07| 806.18
#2005-12-08| 791.60
#2005-12-09| 804.33
#2005-12-12| 814.00
#2005-12-13| 817.28
#2005-12-14| 814.65
#2005-12-15| 812.54
#2005-12-16| 807.58
#2005-12-19| 788.97
#2005-12-20| 790.07
#2005-12-21| 791.68
#2005-12-22| 799.78
#2005-12-23| 802.37
#2005-12-26| .
#2005-12-27| 790.47
#2005-12-28| 792.48
#2005-12-29| 783.28
#2005-12-30| 778.46
#2006-01-02| .
#2006-01-03| 800.49
#2006-01-04| 809.59
#2006-01-05| 825.76
#2006-01-06| 837.07
#2006-01-09| 843.64
#2006-01-10| 841.65
#2006-01-11| 849.95
#2006-01-12| 842.98
#2006-01-13| 834.90
#2006-01-16| .
#2006-01-17| 822.27
#2006-01-18| 791.35
#2006-01-19| 806.45
#2006-01-20| 778.12
#2006-01-23| 776.86
#2006-01-24| 778.73
#2006-01-25| 776.24
#2006-01-26| 794.10
#2006-01-27| 801.85
#2006-01-30| 801.19
#2006-01-31| 788.97
#2006-02-01| 798.86
#2006-02-02| 786.74
#2006-02-03| 778.56
#2006-02-06| 788.32
#2006-02-07| 789.48
#2006-02-08| 799.22
#2006-02-09| 800.16
#2006-02-10| 798.31
#2006-02-13| 789.94
#2006-02-14| 796.45
#2006-02-15| 798.17
#2006-02-16| 806.58
#2006-02-17| 789.82
#2006-02-20| .
#2006-02-21| 777.78
#2006-02-22| 779.59
#2006-02-23| 772.38
#2006-02-24| 772.65
#2006-02-27| 777.99
#2006-02-28| 775.67
#2006-03-01| 801.94
#2006-03-02| 800.76
#2006-03-03| 791.51
#2006-03-06| 785.67
#2006-03-07| 768.02
#2006-03-08| 763.96
#2006-03-09| 753.50
#2006-03-10| 752.00
#2006-03-13| 750.80
#2006-03-14| 762.49
#2006-03-15| 768.78
#2006-03-16| 748.09
#2006-03-17| 747.01
#2006-03-20| 748.58
#2006-03-21| 750.72
#2006-03-22| 753.33
#2006-03-23| 753.54
#2006-03-24| 758.81
#2006-03-27| 761.08
#2006-03-28| 750.27
#2006-03-29| 767.33
#2006-03-30| 769.09
#2006-03-31| 760.33
#2006-04-03| 763.75
#2006-04-04| 763.91
#2006-04-05| 782.27
#2006-04-06| 788.27
#2006-04-07| 775.70
#2006-04-10| 769.17
#2006-04-11| 761.51
#2006-04-12| 764.87
#2006-04-13| 770.04
#2006-04-14| .
#2006-04-17| 759.56
#2006-04-18| 781.55
#2006-04-19| 792.95
#2006-04-20| 795.48
#2006-04-21| 778.01
#2006-04-24| 773.91
#2006-04-25| 778.65
#2006-04-26| 777.17
#2006-04-27| 791.41
#2006-04-28| 786.90
#2006-05-01| 777.68
#2006-05-02| 780.16
#2006-05-03| 783.67
#2006-05-04| 792.23
#2006-05-05| 797.15
#2006-05-08| 800.07
#2006-05-09| 792.64
#2006-05-10| 775.72
#2006-05-11| 759.55
#2006-05-12| 751.98
#2006-05-15| 748.82
#2006-05-16| 745.05
#2006-05-17| 731.96
#2006-05-18| 724.59
#2006-05-19| 734.79
#2006-05-22| 714.27
#2006-05-23| 703.57
#2006-05-24| 708.25
#2006-05-25| 709.54
#2006-05-26| 714.92
#2006-05-29| .
#2006-05-30| 698.26
#2006-05-31| 707.94
#2006-06-01| 720.50
#2006-06-02| 720.19
#2006-06-05| 701.11
#2006-06-06| 696.86
#2006-06-07| 681.24
#2006-06-08| 676.76
#2006-06-09| 672.47
#2006-06-12| 657.46
#2006-06-13| 656.72
#2006-06-14| 668.95
#2006-06-15| 694.32
#2006-06-16| 689.40
#2006-06-19| 684.33
#2006-06-20| 680.63
#2006-06-21| 693.61
#2006-06-22| 684.41
#2006-06-23| 677.54
#2006-06-26| 683.77
#2006-06-27| 668.40
#2006-06-28| 671.55
#2006-06-29| 695.70
#2006-06-30| 690.90
#2006-07-03| 698.87
#2006-07-04| .
#2006-07-05| 678.39
#2006-07-06| 677.84
#2006-07-07| 665.90
#2006-07-10| 650.94
#2006-07-11| 669.40
#2006-07-12| 648.89
#2006-07-13| 638.59
#2006-07-14| 639.69
#2006-07-17| 636.82
#2006-07-18| 639.02
#2006-07-19| 651.24
#2006-07-20| 624.87
#2006-07-21| 602.46
#2006-07-24| 617.21
#2006-07-25| 627.60
#2006-07-26| 627.69
#2006-07-27| 631.12
#2006-07-28| 650.21
#2006-07-31| 650.41
#2006-08-01| 636.52
#2006-08-02| 641.25
#2006-08-03| 648.86
#2006-08-04| 645.44
#2006-08-07| 641.43
#2006-08-08| 640.13
#2006-08-09| 643.51
#2006-08-10| 654.06
#2006-08-11| 636.73
#2006-08-14| 646.63
#2006-08-15| 667.69
#2006-08-16| 690.17
#2006-08-17| 691.64
#2006-08-18| 689.65
#2006-08-21| 678.34
#2006-08-22| 678.92
#2006-08-23| 675.52
#2006-08-24| 680.99
#2006-08-25| 683.66
#2006-08-28| 694.63
#2006-08-29| 706.92
#2006-08-30| 718.58
#2006-08-31| 713.34
#2006-09-01| 709.50
#2006-09-04| .
#2006-09-05| 717.64
#2006-09-06| 693.74
#2006-09-07| 689.43
#2006-09-08| 696.42
#2006-09-11| 706.51
#2006-09-12| 728.13
#2006-09-13| 725.99
#2006-09-14| 726.14
#2006-09-15| 723.38
#2006-09-18| 732.55
#2006-09-19| 720.45
#2006-09-20| 723.61
#2006-09-21| 709.80
#2006-09-22| 704.28
#2006-09-25| 720.45
#2006-09-26| 724.79
#2006-09-27| 727.19
#2006-09-28| 734.26
#2006-09-29| 727.12
#2006-10-02| 722.72
#2006-10-03| 717.68
#2006-10-04| 729.98
#2006-10-05| 727.20
#2006-10-06| 722.09
#2006-10-09| 727.57
#2006-10-10| 727.79
#2006-10-11| 734.33
#2006-10-12| 745.88
#2006-10-13| 754.41
#2006-10-16| 759.54
#2006-10-17| 740.10
#2006-10-18| 727.83
#2006-10-19| 724.25
#2006-10-20| 718.69
#2006-10-23| 722.35
#2006-10-24| 717.53
#2006-10-25| 729.75
#2006-10-26| 738.28
#2006-10-27| 718.84
#2006-10-30| 725.96
#2006-10-31| 729.32
#2006-11-01| 716.33
#2006-11-02| 710.83
#2006-11-03| 712.44
#2006-11-06| 723.25
#2006-11-07| 730.51
#2006-11-08| 728.37
#2006-11-09| 716.61
#2006-11-10| 722.48
#2006-11-13| 735.36
#2006-11-14| 758.43
#2006-11-15| 765.43
#2006-11-16| 765.44
#2006-11-17| 760.87
#2006-11-20| 770.09
#2006-11-21| 756.22
#2006-11-22| 764.58
#2006-11-23| .
#2006-11-24| 761.45
#2006-11-27| 741.94
#2006-11-28| 742.26
#2006-11-29| 741.82
#2006-11-30| 747.45
#2006-12-01| 736.63
#2006-12-04| 750.17
#2006-12-05| 752.39
#2006-12-06| 752.67
#2006-12-07| 741.65
#2006-12-08| 739.73
#2006-12-11| 738.52
#2006-12-12| 736.32
#2006-12-13| 730.65
#2006-12-14| 741.25
#2006-12-15| 742.93
#2006-12-18| 741.46
#2006-12-19| 732.32
#2006-12-20| 734.80
#2006-12-21| 725.05
#2006-12-22| 718.67
#2006-12-25| .
#2006-12-26| 722.75
#2006-12-27| 728.76
#2006-12-28| 728.02
#2006-12-29| 724.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 722.86
#2007-01-04| 740.88
#2007-01-05| 733.12
#2007-01-08| 735.07
#2007-01-09| 738.60
#2007-01-10| 753.75
#2007-01-11| 757.87
#2007-01-12| 760.70
#2007-01-15| .
#2007-01-16| 756.90
#2007-01-17| 740.79
#2007-01-18| 715.25
#2007-01-19| 719.63
#2007-01-22| 715.53
#2007-01-23| 714.25
#2007-01-24| 725.02
#2007-01-25| 719.69
#2007-01-26| 728.00
#2007-01-29| 727.84
#2007-01-30| 727.91
#2007-01-31| 727.73
#2007-02-01| 733.66
#2007-02-02| 738.35
#2007-02-05| 740.99
#2007-02-06| 739.27
#2007-02-07| 747.48
#2007-02-08| 743.71
#2007-02-09| 733.73
#2007-02-12| 725.65
#2007-02-13| 729.34
#2007-02-14| 742.86
#2007-02-15| 748.22
#2007-02-16| 745.39
#2007-02-19| .
#2007-02-20| 745.73
#2007-02-21| 742.53
#2007-02-22| 758.64
#2007-02-23| 758.45
#2007-02-26| 758.06
#2007-02-27| 732.98
#2007-02-28| 732.16
#2007-03-01| 726.08
#2007-03-02| 712.63
#2007-03-05| 707.36
#2007-03-06| 720.76
#2007-03-07| 715.19
#2007-03-08| 724.09
#2007-03-09| 727.32
#2007-03-12| 735.23
#2007-03-13| 720.57
#2007-03-14| 723.43
#2007-03-15| 723.24
#2007-03-16| 719.78
#2007-03-19| 716.61
#2007-03-20| 719.10
#2007-03-21| 733.02
#2007-03-22| 725.32
#2007-03-23| 729.51
#2007-03-26| 728.63
#2007-03-27| 724.54
#2007-03-28| 714.62
#2007-03-29| 711.14
#2007-03-30| 713.12
#2007-04-02| 712.30
#2007-04-03| 716.64
#2007-04-04| 723.26
#2007-04-05| 729.29
#2007-04-06| .
#2007-04-09| 731.77
#2007-04-10| 742.60
#2007-04-11| 735.09
#2007-04-12| 739.66
#2007-04-13| 737.29
#2007-04-16| 743.86
#2007-04-17| 745.46
#2007-04-18| 761.11
#2007-04-19| 771.71
#2007-04-20| 775.75
#2007-04-23| 770.60
#2007-04-24| 789.34
#2007-04-25| 798.47
#2007-04-26| 797.72
#2007-04-27| 787.25
#2007-04-30| 774.72
#2007-05-01| 779.57
#2007-05-02| 786.71
#2007-05-03| 788.69
#2007-05-04| 795.31
#2007-05-07| 794.24
#2007-05-08| 794.46
#2007-05-09| 810.35
#2007-05-10| 797.06
#2007-05-11| 806.49
#2007-05-14| 804.50
#2007-05-15| 795.36
#2007-05-16| 796.49
#2007-05-17| 790.38
#2007-05-18| 794.80
#2007-05-21| 793.05
#2007-05-22| 798.88
#2007-05-23| 786.70
#2007-05-24| 770.02
#2007-05-25| 775.90
#2007-05-28| .
#2007-05-29| 780.88
#2007-05-30| 776.94
#2007-05-31| 785.52
#2007-06-01| 792.43
#2007-06-04| 789.92
#2007-06-05| 784.60
#2007-06-06| 774.19
#2007-06-07| 761.37
#2007-06-08| 783.03
#2007-06-11| 780.98
#2007-06-12| 778.45
#2007-06-13| 792.27
#2007-06-14| 806.70
#2007-06-15| 825.37
#2007-06-18| 825.50
#2007-06-19| 820.46
#2007-06-20| 814.86
#2007-06-21| 835.39
#2007-06-22| 823.06
#2007-06-25| 813.85
#2007-06-26| 809.63
#2007-06-27| 827.14
#2007-06-28| 823.30
#2007-06-29| 819.49
#2007-07-02| 832.46
#2007-07-03| 836.35
#2007-07-04| .
#2007-07-05| 838.70
#2007-07-06| 844.68
#2007-07-09| 852.30
#2007-07-10| 848.69
#2007-07-11| 844.05
#2007-07-12| 874.16
#2007-07-13| 872.91
#2007-07-16| 875.21
#2007-07-17| 890.64
#2007-07-18| 868.26
#2007-07-19| 873.58
#2007-07-20| 859.56
#2007-07-23| 861.07
#2007-07-24| 845.76
#2007-07-25| 848.18
#2007-07-26| 833.07
#2007-07-27| 819.25
#2007-07-30| 833.29
#2007-07-31| 821.06
#2007-08-01| 825.05
#2007-08-02| 829.17
#2007-08-03| 810.70
#2007-08-06| 820.71
#2007-08-07| 820.34
#2007-08-08| 838.91
#2007-08-09| 824.44
#2007-08-10| 822.85
#2007-08-13| 821.64
#2007-08-14| 811.49
#2007-08-15| 790.60
#2007-08-16| 787.88
#2007-08-17| 805.73
#2007-08-20| 815.26
#2007-08-21| 817.19
#2007-08-22| 824.09
#2007-08-23| 821.56
#2007-08-24| 832.88
#2007-08-27| 823.11
#2007-08-28| 803.28
#2007-08-29| 831.55
#2007-08-30| 833.71
#2007-08-31| 848.66
#2007-09-03| .
#2007-09-04| 864.39
#2007-09-05| 856.72
#2007-09-06| 862.74
#2007-09-07| 840.23
#2007-09-10| 841.00
#2007-09-11| 851.44
#2007-09-12| 837.71
#2007-09-13| 834.72
#2007-09-14| 826.74
#2007-09-17| 823.47
#2007-09-18| 845.43
#2007-09-19| 849.87
#2007-09-20| 852.06
#2007-09-21| 857.14
#2007-09-24| 855.93
#2007-09-25| 858.25
#2007-09-26| 857.14
#2007-09-27| 858.71
#2007-09-28| 857.68
#2007-10-01| 872.66
#2007-10-02| 874.81
#2007-10-03| 855.74
#2007-10-04| 853.62
#2007-10-05| 861.78
#2007-10-08| 864.10
#2007-10-09| 860.58
#2007-10-10| 860.12
#2007-10-11| 841.09
#2007-10-12| 850.42
#2007-10-15| 850.38
#2007-10-16| 847.41
#2007-10-17| 871.48
#2007-10-18| 872.93
#2007-10-19| 844.91
#2007-10-22| 856.01
#2007-10-23| 854.81
#2007-10-24| 829.84
#2007-10-25| 812.27
#2007-10-26| 816.82
#2007-10-29| 826.77
#2007-10-30| 826.82
#2007-10-31| 839.91
#2007-11-01| 825.77
#2007-11-02| 832.57
#2007-11-05| 829.93
#2007-11-06| 846.35
#2007-11-07| 826.49
#2007-11-08| 812.67
#2007-11-09| 799.30
#2007-11-12| 784.74
#2007-11-13| 807.83
#2007-11-14| 797.99
#2007-11-15| 792.52
#2007-11-16| 794.93
#2007-11-19| 778.59
#2007-11-20| 775.10
#2007-11-21| 759.24
#2007-11-22| .
#2007-11-23| 770.37
#2007-11-26| 750.57
#2007-11-27| 767.60
#2007-11-28| 796.99
#2007-11-29| 800.68
#2007-11-30| 791.36
#2007-12-03| 790.87
#2007-12-04| 788.02
#2007-12-05| 812.32
#2007-12-06| 826.51
#2007-12-07| 824.88
#2007-12-10| 831.11
#2007-12-11| 813.44
#2007-12-12| 823.20
#2007-12-13| 818.05
#2007-12-14| 804.74
#2007-12-17| 787.26
#2007-12-18| 793.01
#2007-12-19| 797.29
#2007-12-20| 808.61
#2007-12-21| 817.88
#2007-12-24| 826.99
#2007-12-25| .
#2007-12-26| 829.72
#2007-12-27| 812.61
#2007-12-28| 809.48
#2007-12-31| 805.98
#2008-01-01| .
#2008-01-02| 778.49
#2008-01-03| 765.57
#2008-01-04| 719.94
#2008-01-07| 712.83
#2008-01-08| 694.97
#2008-01-09| 704.15
#2008-01-10| 701.68
#2008-01-11| 683.67
#2008-01-14| 708.94
#2008-01-15| 686.33
#2008-01-16| 653.18
#2008-01-17| 637.85
#2008-01-18| 644.18
#2008-01-21| .
#2008-01-22| 631.51
#2008-01-23| 654.79
#2008-01-24| 673.36
#2008-01-25| 657.47
#2008-01-28| 667.05
#2008-01-29| 671.00
#2008-01-30| 673.31
#2008-01-31| 676.98
#2008-02-01| 704.57
#2008-02-04| 691.28
#2008-02-05| 662.24
#2008-02-06| 650.13
#2008-02-07| 654.69
#2008-02-08| 662.38
#2008-02-11| 676.80
#2008-02-12| 676.09
#2008-02-13| 698.82
#2008-02-14| 675.15
#2008-02-15| 664.55
#2008-02-18| .
#2008-02-19| 659.93
#2008-02-20| 672.17
#2008-02-21| 669.46
#2008-02-22| 666.71
#2008-02-25| 673.71
#2008-02-26| 688.79
#2008-02-27| 693.35
#2008-02-28| 679.40
#2008-02-29| 660.73
#2008-03-03| 659.78
#2008-03-04| 662.36
#2008-03-05| 669.56
#2008-03-06| 653.54
#2008-03-07| 654.61
#2008-03-10| 648.60
#2008-03-11| 672.58
#2008-03-12| 669.91
#2008-03-13| 680.01
#2008-03-14| 659.59
#2008-03-17| 660.07
#2008-03-18| 686.72
#2008-03-19| 659.90
#2008-03-20| 674.63
#2008-03-21| .
#2008-03-24| 692.92
#2008-03-25| 697.46
#2008-03-26| 686.50
#2008-03-27| 669.02
#2008-03-28| 661.61
#2008-03-31| 669.88
#2008-04-01| 695.64
#2008-04-02| 698.04
#2008-04-03| 705.99
#2008-04-04| 707.73
#2008-04-07| 702.72
#2008-04-08| 685.11
#2008-04-09| 693.77
#2008-04-10| 711.34
#2008-04-11| 686.01
#2008-04-14| 672.70
#2008-04-15| 676.58
#2008-04-16| 707.68
#2008-04-17| 702.63
#2008-04-18| 717.76
#2008-04-21| 723.63
#2008-04-22| 704.12
#2008-04-23| 721.77
#2008-04-24| 730.97
#2008-04-25| 727.67
#2008-04-28| 726.16
#2008-04-29| 727.71
#2008-04-30| 716.26
#2008-05-01| 740.65
#2008-05-02| 745.87
#2008-05-05| 738.54
#2008-05-06| 749.18
#2008-05-07| 740.83
#2008-05-08| 745.54
#2008-05-09| 745.62
#2008-05-12| 754.22
#2008-05-13| 759.66
#2008-05-14| 766.94
#2008-05-15| 791.12
#2008-05-16| 795.15
#2008-05-19| 789.46
#2008-05-20| 769.11
#2008-05-21| 756.30
#2008-05-22| 759.40
#2008-05-23| 751.35
#2008-05-26| .
#2008-05-27| 760.88
#2008-05-28| 761.52
#2008-05-29| 755.12
#2008-05-30| 766.87
#2008-06-02| 761.14
#2008-06-03| 752.45
#2008-06-04| 763.13
#2008-06-05| 774.60
#2008-06-06| 750.39
#2008-06-09| 744.74
#2008-06-10| 732.83
#2008-06-11| 710.15
#2008-06-12| 715.51
#2008-06-13| 735.51
#2008-06-16| 745.45
#2008-06-17| 735.96
#2008-06-18| 722.81
#2008-06-19| 740.47
#2008-06-20| 724.73
#2008-06-23| 720.88
#2008-06-24| 723.87
#2008-06-25| 735.50
#2008-06-26| 701.48
#2008-06-27| 698.14
#2008-06-30| 694.23
#2008-07-01| 692.14
#2008-07-02| 672.52
#2008-07-03| 659.55
#2008-07-04| .
#2008-07-07| 662.10
#2008-07-08| 666.79
#2008-07-09| 638.12
#2008-07-10| 654.01
#2008-07-11| 651.42
#2008-07-14| 645.98
#2008-07-15| 651.73
#2008-07-16| 668.02
#2008-07-17| 687.98
#2008-07-18| 685.49
#2008-07-21| 681.51
#2008-07-22| 659.65
#2008-07-23| 666.91
#2008-07-24| 639.36
#2008-07-25| 647.07
#2008-07-28| 638.72
#2008-07-29| 655.15
#2008-07-30| 659.29
#2008-07-31| 658.03
#2008-08-01| 655.86
#2008-08-04| 656.81
#2008-08-05| 672.84
#2008-08-06| 675.31
#2008-08-07| 689.20
#2008-08-08| 703.08
#2008-08-11| 711.09
#2008-08-12| 713.25
#2008-08-13| 712.13
#2008-08-14| 718.80
#2008-08-15| 719.21
#2008-08-18| 709.13
#2008-08-19| 697.59
#2008-08-20| 695.03
#2008-08-21| 690.00
#2008-08-22| 700.45
#2008-08-25| 686.45
#2008-08-26| 683.62
#2008-08-27| 690.42
#2008-08-28| 696.32
#2008-08-29| 678.20
#2008-09-01| .
#2008-09-02| 668.66
#2008-09-03| 636.80
#2008-09-04| 612.20
#2008-09-05| 620.85
#2008-09-08| 620.93
#2008-09-09| 596.97
#2008-09-10| 598.33
#2008-09-11| 599.18
#2008-09-12| 598.33
#2008-09-15| 575.89
#2008-09-16| 582.99
#2008-09-17| 563.82
#2008-09-18| 589.19
#2008-09-19| 599.19
#2008-09-22| 573.99
#2008-09-23| 568.40
#2008-09-24| 573.87
#2008-09-25| 579.11
#2008-09-26| 585.06
#2008-09-29| 529.13
#2008-09-30| 559.87
#2008-10-01| 553.98
#2008-10-02| 519.48
#2008-10-03| 518.37
#2008-10-06| 501.89
#2008-10-07| 470.45
#2008-10-08| 472.95
#2008-10-09| 459.30
#2008-10-10| 452.28
#2008-10-13| 499.73
#2008-10-14| 473.68
#2008-10-15| 435.94
#2008-10-16| 459.20
#2008-10-17| 450.93
#2008-10-20| 464.97
#2008-10-21| 441.38
#2008-10-22| 421.68
#2008-10-23| 417.36
#2008-10-24| 413.21
#2008-10-27| 413.99
#2008-10-28| 454.61
#2008-10-29| 435.82
#2008-10-30| 461.10
#2008-10-31| 465.60
#2008-11-03| 458.99
#2008-11-04| 477.40
#2008-11-05| 450.40
#2008-11-06| 415.13
#2008-11-07| 429.56
#2008-11-10| 416.75
#2008-11-11| 408.50
#2008-11-12| 391.30
#2008-11-13| 418.98
#2008-11-14| 388.76
#2008-11-17| 378.46
#2008-11-18| 375.73
#2008-11-19| 350.31
#2008-11-20| 339.15
#2008-11-21| 358.84
#2008-11-24| 377.01
#2008-11-25| 366.65
#2008-11-26| 392.60
#2008-11-27| .
#2008-11-28| 387.98
#2008-12-01| 354.83
#2008-12-02| 368.21
#2008-12-03| 385.40
#2008-12-04| 362.78
#2008-12-05| 375.27
#2008-12-08| 385.82
#2008-12-09| 401.43
#2008-12-10| 405.06
#2008-12-11| 395.69
#2008-12-12| 415.27
#2008-12-15| 408.91
#2008-12-16| 434.44
#2008-12-17| 430.51
#2008-12-18| 402.94
#2008-12-19| 408.86
#2008-12-22| 400.57
#2008-12-23| 389.98
#2008-12-24| 393.92
#2008-12-25| .
#2008-12-26| 391.75
#2008-12-29| 391.38
#2008-12-30| 407.59
#2008-12-31| 409.06
#2009-01-01| .
#2009-01-02| 426.84
#2009-01-05| 423.58
#2009-01-06| 443.12
#2009-01-07| 418.39
#2009-01-08| 419.21
#2009-01-09| 407.35
#2009-01-12| 396.18
#2009-01-13| 395.62
#2009-01-14| 378.50
#2009-01-15| 386.13
#2009-01-16| 400.65
#2009-01-19| .
#2009-01-20| 374.04
#2009-01-21| 384.18
#2009-01-22| 373.83
#2009-01-23| 388.24
#2009-01-26| 392.17
#2009-01-27| 405.58
#2009-01-28| 415.75
#2009-01-29| 395.14
#2009-01-30| 385.55
#2009-02-02| 397.76
#2009-02-03| 401.73
#2009-02-04| 409.15
#2009-02-05| 424.16
#2009-02-06| 437.88
#2009-02-09| 438.02
#2009-02-10| 415.95
#2009-02-11| 412.43
#2009-02-12| 414.05
#2009-02-13| 417.01
#2009-02-16| .
#2009-02-17| 391.45
#2009-02-18| 393.88
#2009-02-19| 374.10
#2009-02-20| 377.19
#2009-02-23| 359.97
#2009-02-24| 379.09
#2009-02-25| 389.09
#2009-02-26| 382.50
#2009-02-27| 379.95
#2009-03-02| 362.53
#2009-03-03| 365.55
#2009-03-04| 382.60
#2009-03-05| 373.57
#2009-03-06| 372.57
#2009-03-09| 369.49
#2009-03-10| 402.86
#2009-03-11| 408.87
#2009-03-12| 424.34
#2009-03-13| 430.79
#2009-03-16| 417.04
#2009-03-17| 434.87
#2009-03-18| 446.69
#2009-03-19| 443.01
#2009-03-20| 426.65
#2009-03-23| 455.51
#2009-03-24| 441.89
#2009-03-25| 442.38
#2009-03-26| 467.64
#2009-03-27| 456.47
#2009-03-30| 436.30
#2009-03-31| 441.45
#2009-04-01| 444.97
#2009-04-02| 463.41
#2009-04-03| 474.39
#2009-04-06| 467.68
#2009-04-07| 452.63
#2009-04-08| 457.78
#2009-04-09| 478.67
#2009-04-10| .
#2009-04-13| 474.65
#2009-04-14| 476.17
#2009-04-15| 467.04
#2009-04-16| 481.12
#2009-04-17| 478.82
#2009-04-20| 456.60
#2009-04-21| 460.16
#2009-04-22| 473.10
#2009-04-23| 468.58
#2009-04-24| 475.71
#2009-04-27| 467.86
#2009-04-28| 460.23
#2009-04-29| 468.67
#2009-04-30| 482.25
#2009-05-01| 483.22
#2009-05-04| 507.00
#2009-05-05| 498.55
#2009-05-06| 501.16
#2009-05-07| 479.60
#2009-05-08| 466.32
#2009-05-11| 467.48
#2009-05-12| 458.25
#2009-05-13| 451.39
#2009-05-14| 463.38
#2009-05-15| 456.36
#2009-05-18| 469.69
#2009-05-19| 476.50
#2009-05-20| 479.07
#2009-05-21| 467.37
#2009-05-22| 467.38
#2009-05-25| .
#2009-05-26| 482.61
#2009-05-27| 485.97
#2009-05-28| 494.57
#2009-05-29| 496.71
#2009-06-01| 521.39
#2009-06-02| 507.95
#2009-06-03| 499.46
#2009-06-04| 507.86
#2009-06-05| 498.94
#2009-06-08| 499.43
#2009-06-09| 521.16
#2009-06-10| 522.31
#2009-06-11| 518.49
#2009-06-12| 513.87
#2009-06-15| 506.93
#2009-06-16| 498.49
#2009-06-17| 506.14
#2009-06-18| 498.05
#2009-06-19| 504.18
#2009-06-22| 488.35
#2009-06-23| 488.26
#2009-06-24| 497.62
#2009-06-25| 506.69
#2009-06-26| 505.79
#2009-06-29| 506.67
#2009-06-30| 508.47
#2009-07-01| 518.52
#2009-07-02| 511.19
#2009-07-03| .
#2009-07-06| 505.46
#2009-07-07| 493.41
#2009-07-08| 486.82
#2009-07-09| 494.62
#2009-07-10| 496.12
#2009-07-13| 508.89
#2009-07-14| 517.41
#2009-07-15| 545.99
#2009-07-16| 558.53
#2009-07-17| 566.82
#2009-07-20| 573.25
#2009-07-21| 571.36
#2009-07-22| 582.19
#2009-07-23| 592.16
#2009-07-24| 587.22
#2009-07-27| 590.29
#2009-07-28| 590.70
#2009-07-29| 589.71
#2009-07-30| 588.22
#2009-07-31| 588.35
#2009-08-03| 596.21
#2009-08-04| 596.09
#2009-08-05| 588.94
#2009-08-06| 581.80
#2009-08-07| 578.94
#2009-08-10| 578.57
#2009-08-11| 573.47
#2009-08-12| 582.82
#2009-08-13| 594.17
#2009-08-14| 581.84
#2009-08-17| 567.64
#2009-08-18| 579.42
#2009-08-19| 581.23
#2009-08-20| 583.65
#2009-08-21| 592.43
#2009-08-24| 586.69
#2009-08-25| 592.23
#2009-08-26| 598.69
#2009-08-27| 600.33
#2009-08-28| 617.68
#2009-08-31| 612.72
#2009-09-01| 597.36
#2009-09-02| 593.20
#2009-09-03| 598.18
#2009-09-04| 610.30
#2009-09-07| .
#2009-09-08| 620.73
#2009-09-09| 625.86
#2009-09-10| 629.34
#2009-09-11| 619.42
#2009-09-14| 618.79
#2009-09-15| 623.03
#2009-09-16| 622.59
#2009-09-17| 611.09
#2009-09-18| 617.03
#2009-09-21| 615.79
#2009-09-22| 619.16
#2009-09-23| 624.90
#2009-09-24| 611.61
#2009-09-25| 608.51
#2009-09-28| 621.11
#2009-09-29| 611.96
#2009-09-30| 616.59
#2009-10-01| 589.50
#2009-10-02| 586.45
#2009-10-05| 594.28
#2009-10-06| 608.09
#2009-10-07| 607.37
#2009-10-08| 605.91
#2009-10-09| 622.68
#2009-10-12| 631.42
#2009-10-13| 630.23
#2009-10-14| 640.41
#2009-10-15| 631.98
#2009-10-16| 617.32
#2009-10-19| 626.70
#2009-10-20| 623.27
#2009-10-21| 613.12
#2009-10-22| 620.37
#2009-10-23| 606.02
#2009-10-26| 607.08
#2009-10-27| 597.74
#2009-10-28| 579.83
#2009-10-29| 591.21
#2009-10-30| 577.88
#2009-11-02| 577.30
#2009-11-03| 568.58
#2009-11-04| 574.10
#2009-11-05| 588.29
#2009-11-06| 589.07
#2009-11-09| 607.58
#2009-11-10| 609.25
#2009-11-11| 618.15
#2009-11-12| 614.15
#2009-11-13| 618.79
#2009-11-16| 631.97
#2009-11-17| 633.97
#2009-11-18| 628.21
#2009-11-19| 605.45
#2009-11-20| 601.73
#2009-11-23| 608.26
#2009-11-24| 611.09
#2009-11-25| 612.68
#2009-11-26| .
#2009-11-27| 604.53
#2009-11-30| 606.53
#2009-12-01| 624.70
#2009-12-02| 630.92
#2009-12-03| 637.62
#2009-12-04| 651.84
#2009-12-07| 653.23
#2009-12-08| 647.45
#2009-12-09| 649.81
#2009-12-10| 650.60
#2009-12-11| 644.25
#2009-12-14| 651.63
#2009-12-15| 646.68
#2009-12-16| 649.36
#2009-12-17| 639.15
#2009-12-18| 651.72
#2009-12-21| 666.49
#2009-12-22| 668.00
#2009-12-23| 669.45
#2009-12-24| 678.89
#2009-12-25| .
#2009-12-28| 673.86
#2009-12-29| 673.00
#2009-12-30| 683.24
#2009-12-31| 678.75
#2010-01-01| .
#2010-01-04| 689.52
#2010-01-05| 689.17
#2010-01-06| 687.62
#2010-01-07| 681.28
#2010-01-08| 690.89
#2010-01-11| 690.22
#2010-01-12| 669.49
#2010-01-13| 678.74
#2010-01-14| 681.86
#2010-01-15| 660.25
#2010-01-18| .
#2010-01-19| 669.68
#2010-01-20| 668.85
#2010-01-21| 664.24
#2010-01-22| 632.29
#2010-01-25| 642.49
#2010-01-26| 635.64
#2010-01-27| 644.50
#2010-01-28| 628.48
#2010-01-29| 608.33
#2010-02-01| 624.16
#2010-02-02| 631.77
#2010-02-03| 630.11
#2010-02-04| 605.58
#2010-02-05| 619.67
#2010-02-08| 617.44
#2010-02-09| 625.39
#2010-02-10| 626.91
#2010-02-11| 640.02
#2010-02-12| 647.18
#2010-02-15| .
#2010-02-16| 660.84
#2010-02-17| 660.48
#2010-02-18| 663.15
#2010-02-19| 664.07
#2010-02-22| 663.40
#2010-02-23| 646.75
#2010-02-24| 658.46
#2010-02-25| 655.92
#2010-02-26| 654.20
#2010-03-01| 669.70
#2010-03-02| 666.84
#2010-03-03| 661.59
#2010-03-04| 662.39
#2010-03-05| 670.65
#2010-03-08| 669.26
#2010-03-09| 669.53
#2010-03-10| 681.15
#2010-03-11| 677.92
#2010-03-12| 676.83
#2010-03-15| 671.24
#2010-03-16| 693.01
#2010-03-17| 701.15
#2010-03-18| 697.14
#2010-03-19| 688.43
#2010-03-22| 700.65
#2010-03-23| 714.91
#2010-03-24| 701.69
#2010-03-25| 700.17
#2010-03-26| 696.66
#2010-03-29| 700.98
#2010-03-30| 703.20
#2010-03-31| 699.10
#2010-04-01| 700.34
#2010-04-02| .
#2010-04-05| 715.80
#2010-04-06| 709.94
#2010-04-07| 712.91
#2010-04-08| 704.54
#2010-04-09| 712.50
#2010-04-12| 717.44
#2010-04-13| 723.43
#2010-04-14| 751.52
#2010-04-15| 761.14
#2010-04-16| 750.61
#2010-04-19| 746.45
#2010-04-20| 753.98
#2010-04-21| 744.73
#2010-04-22| 753.83
#2010-04-23| 756.79
#2010-04-26| 755.88
#2010-04-27| 734.53
#2010-04-28| 736.31
#2010-04-29| 745.92
#2010-04-30| 717.85
#2010-05-03| 733.02
#2010-05-04| 706.44
#2010-05-05| 700.43
#2010-05-06| 677.53
#2010-05-07| 668.51
#2010-05-10| 705.74
#2010-05-11| 700.03
#2010-05-12| 721.62
#2010-05-13| 703.25
#2010-05-14| 682.34
#2010-05-17| 691.04
#2010-05-18| 671.56
#2010-05-19| 676.25
#2010-05-20| 655.17
#2010-05-21| 665.19
#2010-05-24| 655.83
#2010-05-25| 660.39
#2010-05-26| 657.73
#2010-05-27| 689.89
#2010-05-28| 679.02
#2010-05-31| .
#2010-06-01| 667.18
#2010-06-02| 687.75
#2010-06-03| 694.34
#2010-06-04| 664.75
#2010-06-07| 642.32
#2010-06-08| 640.21
#2010-06-09| 633.14
#2010-06-10| 654.53
#2010-06-11| 661.08
#2010-06-14| 665.54
#2010-06-15| 694.29
#2010-06-16| 696.23
#2010-06-17| 697.09
#2010-06-18| 694.54
#2010-06-21| 687.77
#2010-06-22| 677.71
#2010-06-23| 677.45
#2010-06-24| 660.11
#2010-06-25| 656.50
#2010-06-28| 662.84
#2010-06-29| 637.53
#2010-06-30| 626.08
#2010-07-01| 624.57
#2010-07-02| 621.49
#2010-07-05| .
#2010-07-06| 624.32
#2010-07-07| 652.59
#2010-07-08| 651.30
#2010-07-09| 657.17
#2010-07-12| 665.94
#2010-07-13| 679.94
#2010-07-14| 682.36
#2010-07-15| 683.34
#2010-07-16| 664.15
#2010-07-19| 681.24
#2010-07-20| 680.49
#2010-07-21| 667.77
#2010-07-22| 687.14
#2010-07-23| 687.73
#2010-07-26| 693.86
#2010-07-27| 689.86
#2010-07-28| 679.25
#2010-07-29| 666.27
#2010-07-30| 656.91
#2010-08-02| 670.63
#2010-08-03| 662.71
#2010-08-04| 667.80
#2010-08-05| 666.74
#2010-08-06| 666.49
#2010-08-09| 670.20
#2010-08-10| 650.29
#2010-08-11| 630.15
#2010-08-12| 624.16
#2010-08-13| 617.76
#2010-08-16| 623.06
#2010-08-17| 629.57
#2010-08-18| 635.82
#2010-08-19| 621.13
#2010-08-20| 622.89
#2010-08-23| 615.93
#2010-08-24| 605.77
#2010-08-25| 609.49
#2010-08-26| 598.45
#2010-08-27| 608.41
#2010-08-30| 593.26
#2010-08-31| 582.40
#2010-09-01| 599.22
#2010-09-02| 609.43
#2010-09-03| 618.17
#2010-09-06| .
#2010-09-07| 606.39
#2010-09-08| 603.78
#2010-09-09| 605.95
#2010-09-10| 599.75
#2010-09-13| 619.60
#2010-09-14| 628.58
#2010-09-15| 627.34
#2010-09-16| 633.83
#2010-09-17| 632.55
#2010-09-20| 635.92
#2010-09-21| 637.33
#2010-09-22| 629.26
#2010-09-23| 632.01
#2010-09-24| 654.15
#2010-09-27| 649.73
#2010-09-28| 660.25
#2010-09-29| 659.29
#2010-09-30| 656.56
#2010-10-01| 656.81
#2010-10-04| 646.61
#2010-10-05| 660.45
#2010-10-06| 655.70
#2010-10-07| 658.18
#2010-10-08| 664.82
#2010-10-11| 668.21
#2010-10-12| 674.08
#2010-10-13| 666.13
#2010-10-14| 665.19
#2010-10-15| 669.64
#2010-10-18| 664.84
#2010-10-19| 659.05
#2010-10-20| 666.54
#2010-10-21| 665.25
#2010-10-22| 674.73
#2010-10-25| 679.83
#2010-10-26| 679.96
#2010-10-27| 695.79
#2010-10-28| 699.16
#2010-10-29| 698.87
#2010-11-01| 703.88
#2010-11-02| 704.76
#2010-11-03| 712.47
#2010-11-04| 733.20
#2010-11-05| 741.40
#2010-11-08| 741.29
#2010-11-09| 735.16
#2010-11-10| 733.89
#2010-11-11| 729.11
#2010-11-12| 732.00
#2010-11-15| 726.44
#2010-11-16| 717.09
#2010-11-17| 718.17
#2010-11-18| 727.59
#2010-11-19| 736.85
#2010-11-22| 744.02
#2010-11-23| 739.05
#2010-11-24| 755.69
#2010-11-25| .
#2010-11-26| 750.71
#2010-11-29| 749.89
#2010-11-30| 741.69
#2010-12-01| 761.98
#2010-12-02| 773.58
#2010-12-03| 776.95
#2010-12-06| 775.95
#2010-12-07| 776.28
#2010-12-08| 784.45
#2010-12-09| 784.57
#2010-12-10| 784.66
#2010-12-13| 775.00
#2010-12-14| 772.32
#2010-12-15| 764.40
#2010-12-16| 768.02
#2010-12-17| 771.76
#2010-12-20| 767.51
#2010-12-21| 770.44
#2010-12-22| 768.04
#2010-12-23| 766.04
#2010-12-24| .
#2010-12-27| 767.30
#2010-12-28| 765.71
#2010-12-29| 767.43
#2010-12-30| 769.53
#2010-12-31| 768.70
#2011-01-03| 771.68
#2011-01-04| 774.60
#2011-01-05| 775.34
#2011-01-06| 781.92
#2011-01-07| 782.07
#2011-01-10| 788.21
#2011-01-11| 794.37
#2011-01-12| 807.26
#2011-01-13| 807.49
#2011-01-14| 820.05
#2011-01-17| .
#2011-01-18| 821.47
#2011-01-19| 807.78
#2011-01-20| 799.81
#2011-01-21| 795.23
#2011-01-24| 814.15
#2011-01-25| 812.18
#2011-01-26| 819.13
#2011-01-27| 830.45
#2011-01-28| 811.03
#2011-01-31| 812.16
#2011-02-01| 828.23
#2011-02-02| 831.21
#2011-02-03| 831.43
#2011-02-04| 843.61
#2011-02-07| 841.70
#2011-02-08| 839.47
#2011-02-09| 835.02
#2011-02-10| 841.56
#2011-02-11| 845.83
#2011-02-14| 849.03
#2011-02-15| 842.26
#2011-02-16| 850.05
#2011-02-17| 860.20
#2011-02-18| 860.60
#2011-02-21| .
#2011-02-22| 833.70
#2011-02-23| 815.66
#2011-02-24| 825.18
#2011-02-25| 846.19
#2011-02-28| 835.82
#2011-03-01| 823.33
#2011-03-02| 834.04
#2011-03-03| 848.59
#2011-03-04| 839.52
#2011-03-07| 818.81
#2011-03-08| 818.25
#2011-03-09| 800.53
#2011-03-10| 783.81
#2011-03-11| 789.78
#2011-03-14| 788.93
#2011-03-15| 773.54
#2011-03-16| 757.34
#2011-03-17| 764.82
#2011-03-18| 766.51
#2011-03-21| 779.81
#2011-03-22| 775.20
#2011-03-23| 783.18
#2011-03-24| 798.62
#2011-03-25| 797.81
#2011-03-28| 796.97
#2011-03-29| 801.34
#2011-03-30| 801.96
#2011-03-31| 795.20
#2011-04-01| 783.17
#2011-04-04| 775.24
#2011-04-05| 787.58
#2011-04-06| 795.36
#2011-04-07| 794.49
#2011-04-08| 789.87
#2011-04-11| 785.03
#2011-04-12| 769.89
#2011-04-13| 772.79
#2011-04-14| 771.07
#2011-04-15| 777.59
#2011-04-18| 765.95
#2011-04-19| 771.84
#2011-04-20| 811.08
#2011-04-21| 814.44
#2011-04-22| .
#2011-04-25| 820.56
#2011-04-26| 835.61
#2011-04-27| 836.28
#2011-04-28| 834.94
#2011-04-29| 841.55
#2011-05-02| 832.62
#2011-05-03| 827.96
#2011-05-04| 835.94
#2011-05-05| 838.79
#2011-05-06| 839.99
#2011-05-09| 834.39
#2011-05-10| 841.28
#2011-05-11| 839.50
#2011-05-12| 850.57
#2011-05-13| 839.28
#2011-05-16| 833.31
#2011-05-17| 824.11
#2011-05-18| 840.73
#2011-05-19| 833.02
#2011-05-20| 827.25
#2011-05-23| 812.39
#2011-05-24| 805.17
#2011-05-25| 809.76
#2011-05-26| 812.54
#2011-05-27| 817.03
#2011-05-30| .
#2011-05-31| 829.09
#2011-06-01| 803.15
#2011-06-02| 805.62
#2011-06-03| 788.28
#2011-06-06| 784.98
#2011-06-07| 790.82
#2011-06-08| 776.14
#2011-06-09| 777.05
#2011-06-10| 763.91
#2011-06-13| 758.04
#2011-06-14| 771.73
#2011-06-15| 756.81
#2011-06-16| 749.23
#2011-06-17| 742.12
#2011-06-20| 743.43
#2011-06-21| 759.81
#2011-06-22| 753.98
#2011-06-23| 766.81
#2011-06-24| 747.81
#2011-06-27| 753.69
#2011-06-28| 760.84
#2011-06-29| 759.37
#2011-06-30| 780.69
#2011-07-01| 796.40
#2011-07-04| .
#2011-07-05| 790.01
#2011-07-06| 790.43
#2011-07-07| 808.11
#2011-07-08| 797.94
#2011-07-11| 784.87
#2011-07-12| 760.91
#2011-07-13| 759.37
#2011-07-14| 749.88
#2011-07-15| 753.90
#2011-07-18| 745.03
#2011-07-19| 770.89
#2011-07-20| 768.05
#2011-07-21| 771.19
#2011-07-22| 788.81
#2011-07-25| 780.37
#2011-07-26| 783.22
#2011-07-27| 758.66
#2011-07-28| 758.06
#2011-07-29| 752.28
#2011-08-01| 751.46
#2011-08-02| 729.86
#2011-08-03| 740.61
#2011-08-04| 699.47
#2011-08-05| 689.65
#2011-08-08| 658.39
#2011-08-09| 682.30
#2011-08-10| 666.36
#2011-08-11| 698.03
#2011-08-12| 694.66
#2011-08-15| 706.83
#2011-08-16| 694.95
#2011-08-17| 691.10
#2011-08-18| 652.74
#2011-08-19| 639.19
#2011-08-22| 645.19
#2011-08-23| 671.95
#2011-08-24| 670.41
#2011-08-25| 654.37
#2011-08-26| 668.45
#2011-08-29| 690.06
#2011-08-30| 689.96
#2011-08-31| 685.50
#2011-09-01| 676.96
#2011-09-02| 660.82
#2011-09-05| .
#2011-09-06| 656.79
#2011-09-07| 681.72
#2011-09-08| 677.42
#2011-09-09| 671.42
#2011-09-12| 690.34
#2011-09-13| 704.74
#2011-09-14| 721.74
#2011-09-15| 732.95
#2011-09-16| 738.50
#2011-09-19| 733.30
#2011-09-20| 730.54
#2011-09-21| 718.55
#2011-09-22| 697.67
#2011-09-23| 714.07
#2011-09-26| 715.39
#2011-09-27| 726.27
#2011-09-28| 709.28
#2011-09-29| 702.13
#2011-09-30| 677.84
#2011-10-03| 655.03
#2011-10-04| 678.80
#2011-10-05| 701.09
#2011-10-06| 709.03
#2011-10-07| 715.00
#2011-10-10| 734.54
#2011-10-11| 735.11
#2011-10-12| 739.54
#2011-10-13| 755.34
#2011-10-14| 761.63
#2011-10-17| 746.01
#2011-10-18| 758.30
#2011-10-19| 754.11
#2011-10-20| 741.07
#2011-10-21| 758.89
#2011-10-24| 780.53
#2011-10-25| 772.62
#2011-10-26| 776.62
#2011-10-27| 800.81
#2011-10-28| 799.86
#2011-10-31| 781.50
#2011-11-01| 757.51
#2011-11-02| 757.65
#2011-11-03| 781.40
#2011-11-04| 784.20
#2011-11-07| 787.87
#2011-11-08| 796.37
#2011-11-09| 761.80
#2011-11-10| 768.27
#2011-11-11| 794.31
#2011-11-14| 785.42
#2011-11-15| 800.25
#2011-11-16| 793.71
#2011-11-17| 764.68
#2011-11-18| 760.37
#2011-11-21| 742.78
#2011-11-22| 732.43
#2011-11-23| 710.80
#2011-11-24| .
#2011-11-25| 705.49
#2011-11-28| 727.83
#2011-11-29| 726.28
#2011-11-30| 768.38
#2011-12-01| 770.59
#2011-12-02| 765.76
#2011-12-05| 774.83
#2011-12-06| 778.88
#2011-12-07| 785.17
#2011-12-08| 761.02
#2011-12-09| 770.12
#2011-12-12| 746.14
#2011-12-13| 729.92
#2011-12-14| 720.26
#2011-12-15| 720.53
#2011-12-16| 723.05
#2011-12-19| 711.43
#2011-12-20| 741.38
#2011-12-21| 733.15
#2011-12-22| 753.24
#2011-12-23| 759.69
#2011-12-26| .
#2011-12-27| 760.79
#2011-12-28| 749.94
#2011-12-29| 757.73
#2011-12-30| 752.59
#2012-01-02| .
#2012-01-03| 760.43
#2012-01-04| 766.46
#2012-01-05| 777.72
#2012-01-06| 778.08
#2012-01-09| 788.49
#2012-01-10| 792.16
#2012-01-11| 794.79
#2012-01-12| 799.64
#2012-01-13| 782.01
#2012-01-16| .
#2012-01-17| 784.17
#2012-01-18| 816.29
#2012-01-19| 827.56
#2012-01-20| 838.03
#2012-01-23| 838.67
#2012-01-24| 841.36
#2012-01-25| 843.75
#2012-01-26| 834.05
#2012-01-27| 836.60
#2012-01-30| 831.92
#2012-01-31| 827.74
#2012-02-01| 840.44
#2012-02-02| 843.18
#2012-02-03| 859.52
#2012-02-06| 852.43
#2012-02-07| 850.98
#2012-02-08| 860.03
#2012-02-09| 861.85
#2012-02-10| 849.40
#2012-02-13| 849.92
#2012-02-14| 852.62
#2012-02-15| 852.38
#2012-02-16| 868.44
#2012-02-17| 868.48
#2012-02-20| .
#2012-02-21| 859.33
#2012-02-22| 851.79
#2012-02-23| 852.27
#2012-02-24| 850.85
#2012-02-27| 852.72
#2012-02-28| 865.05
#2012-02-29| 852.61
#2012-03-01| 853.36
#2012-03-02| 848.55
#2012-03-05| 830.77
#2012-03-06| 828.07
#2012-03-07| 838.60
#2012-03-08| 843.27
#2012-03-09| 849.89
#2012-03-12| 843.84
#2012-03-13| 860.57
#2012-03-14| 858.34
#2012-03-15| 871.37
#2012-03-16| 871.83
#2012-03-19| 879.89
#2012-03-20| 877.35
#2012-03-21| 877.91
#2012-03-22| 875.83
#2012-03-23| 876.42
#2012-03-26| 891.72
#2012-03-27| 890.67
#2012-03-28| 881.11
#2012-03-29| 884.04
#2012-03-30| 885.91
#2012-04-02| 887.94
#2012-04-03| 878.42
#2012-04-04| 864.42
#2012-04-05| 865.64
#2012-04-06| .
#2012-04-09| 854.96
#2012-04-10| 844.70
#2012-04-11| 853.80
#2012-04-12| 873.27
#2012-04-13| 856.72
#2012-04-16| 858.13
#2012-04-17| 868.92
#2012-04-18| 860.51
#2012-04-19| 841.88
#2012-04-20| 829.63
#2012-04-23| 821.17
#2012-04-24| 817.30
#2012-04-25| 835.66
#2012-04-26| 846.60
#2012-04-27| 849.81
#2012-04-30| 848.01
#2012-05-01| 852.48
#2012-05-02| 856.94
#2012-05-03| 841.03
#2012-05-04| 821.36
#2012-05-07| 818.66
#2012-05-08| 815.06
#2012-05-09| 810.28
#2012-05-10| 811.07
#2012-05-11| 814.86
#2012-05-14| 805.07
#2012-05-15| 800.53
#2012-05-16| 784.71
#2012-05-17| 768.18
#2012-05-18| 756.28
#2012-05-21| 769.81
#2012-05-22| 768.08
#2012-05-23| 764.25
#2012-05-24| 758.57
#2012-05-25| 764.46
#2012-05-28| .
#2012-05-29| 777.51
#2012-05-30| 768.86
#2012-05-31| 762.56
#2012-06-01| 736.08
#2012-06-04| 738.17
#2012-06-05| 752.96
#2012-06-06| 775.46
#2012-06-07| 767.29
#2012-06-08| 778.46
#2012-06-11| 763.82
#2012-06-12| 781.59
#2012-06-13| 776.29
#2012-06-14| 771.34
#2012-06-15| 779.18
#2012-06-18| 784.61
#2012-06-19| 790.29
#2012-06-20| 794.39
#2012-06-21| 766.00
#2012-06-22| 774.43
#2012-06-25| 746.69
#2012-06-26| 748.27
#2012-06-27| 757.52
#2012-06-28| 749.85
#2012-06-29| 776.84
#2012-07-02| 774.33
#2012-07-03| 782.59
#2012-07-04| .
#2012-07-05| 777.67
#2012-07-06| 761.57
#2012-07-09| 757.01
#2012-07-10| 745.14
#2012-07-11| 739.05
#2012-07-12| 726.32
#2012-07-13| 738.29
#2012-07-16| 731.26
#2012-07-17| 732.60
#2012-07-18| 757.09
#2012-07-19| 768.56
#2012-07-20| 755.38
#2012-07-23| 748.30
#2012-07-24| 741.58
#2012-07-25| 752.09
#2012-07-26| 765.70
#2012-07-27| 782.27
#2012-07-30| 775.92
#2012-07-31| 777.83
#2012-08-01| 780.06
#2012-08-02| 775.29
#2012-08-03| 792.28
#2012-08-06| 793.91
#2012-08-07| 808.49
#2012-08-08| 810.56
#2012-08-09| 815.91
#2012-08-10| 819.48
#2012-08-13| 816.02
#2012-08-14| 811.64
#2012-08-15| 812.32
#2012-08-16| 821.64
#2012-08-17| 818.05
#2012-08-20| 813.30
#2012-08-21| 810.23
#2012-08-22| 804.42
#2012-08-23| 795.22
#2012-08-24| 797.91
#2012-08-27| 794.17
#2012-08-28| 793.99
#2012-08-29| 792.67
#2012-08-30| 780.62
#2012-08-31| 790.42
#2012-09-03| .
#2012-09-04| 781.42
#2012-09-05| 778.91
#2012-09-06| 805.53
#2012-09-07| 792.56
#2012-09-10| 776.79
#2012-09-11| 780.20
#2012-09-12| 781.07
#2012-09-13| 790.98
#2012-09-14| 799.47
#2012-09-17| 793.97
#2012-09-18| 793.29
#2012-09-19| 789.81
#2012-09-20| 782.99
#2012-09-21| 782.25
#2012-09-24| 771.37
#2012-09-25| 756.60
#2012-09-26| 752.92
#2012-09-27| 766.63
#2012-09-28| 755.98
#2012-10-01| 753.72
#2012-10-02| 756.19
#2012-10-03| 752.50
#2012-10-04| 756.78
#2012-10-05| 759.10
#2012-10-08| 750.63
#2012-10-09| 736.12
#2012-10-10| 728.63
#2012-10-11| 726.62
#2012-10-12| 721.96
#2012-10-15| 731.21
#2012-10-16| 748.42
#2012-10-17| 744.75
#2012-10-18| 738.80
#2012-10-19| 721.00
#2012-10-22| 723.49
#2012-10-23| 723.91
#2012-10-24| 715.03
#2012-10-25| 719.78
#2012-10-26| 730.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 722.98
#2012-11-01| 744.78
#2012-11-02| 732.86
#2012-11-05| 744.59
#2012-11-06| 748.41
#2012-11-07| 723.55
#2012-11-08| 726.33
#2012-11-09| 730.23
#2012-11-12| 729.87
#2012-11-13| 724.77
#2012-11-14| 715.84
#2012-11-15| 711.29
#2012-11-16| 712.78
#2012-11-19| 721.71
#2012-11-20| 715.27
#2012-11-21| 714.56
#2012-11-22| .
#2012-11-23| 726.56
#2012-11-26| 727.60
#2012-11-27| 726.06
#2012-11-28| 733.31
#2012-11-29| 731.71
#2012-11-30| 732.05
#2012-12-03| 729.71
#2012-12-04| 737.21
#2012-12-05| 736.65
#2012-12-06| 745.24
#2012-12-07| 746.53
#2012-12-10| 748.20
#2012-12-11| 762.01
#2012-12-12| 758.49
#2012-12-13| 749.86
#2012-12-14| 739.39
#2012-12-17| 748.74
#2012-12-18| 762.95
#2012-12-19| 762.21
#2012-12-20| 763.06
#2012-12-21| 753.50
#2012-12-24| 752.21
#2012-12-25| 752.21
#2012-12-26| 748.58
#2012-12-27| 745.76
#2012-12-28| 737.30
#2012-12-31| 752.26
#2013-01-01| 752.26
#2013-01-02| 783.11
#2013-01-03| 779.21
#2013-01-04| 774.37
#2013-01-07| 775.95
#2013-01-08| 769.44
#2013-01-09| 778.94
#2013-01-10| 785.76
#2013-01-11| 789.40
#2013-01-14| 785.74
#2013-01-15| 783.32
#2013-01-16| 791.51
#2013-01-17| 805.00
#2013-01-18| 790.86
#2013-01-21| 790.86
#2013-01-22| 789.20
#2013-01-23| 791.85
#2013-01-24| 786.35
#2013-01-25| 788.41
#2013-01-28| 790.88
#2013-01-29| 789.34
#2013-01-30| 791.30
#2013-01-31| 795.22
#2013-02-01| 808.28
#2013-02-04| 797.30
#2013-02-05| 809.44
#2013-02-06| 809.33
#2013-02-07| 801.98
#2013-02-08| 813.04
#2013-02-11| 813.87
#2013-02-12| 812.19
#2013-02-13| 812.01
#2013-02-14| 816.94
#2013-02-15| 813.04
#2013-02-18| 813.04
#2013-02-19| 818.20
#2013-02-20| 803.45
#2013-02-21| 789.69
#2013-02-22| 801.22
#2013-02-25| 791.56
#2013-02-26| 799.70
#2013-02-27| 809.79
#2013-02-28| 808.46
#2013-03-01| 810.65
#2013-03-04| 812.87
#2013-03-05| 826.31
#2013-03-06| 825.98
#2013-03-07| 828.52
#2013-03-08| 827.05
#2013-03-11| 829.53
#2013-03-12| 831.74
#2013-03-13| 832.92
#2013-03-14| 834.80
#2013-03-15| 820.42
#2013-03-18| 813.03
#2013-03-19| 811.78
#2013-03-20| 819.92
#2013-03-21| 810.39
#2013-03-22| 819.21
#2013-03-25| 816.05
#2013-03-26| 829.31
#2013-03-27| 830.00
#2013-03-28| 835.12
#2013-03-29| 835.12
#2013-04-01| 819.82
#2013-04-02| 817.40
#2013-04-03| 804.59
#2013-04-04| 809.37
#2013-04-05| 803.49
#2013-04-08| 812.27
#2013-04-09| 821.38
#2013-04-10| 839.87
#2013-04-11| 834.36
#2013-04-12| 829.85
#2013-04-15| 814.11
#2013-04-16| 828.40
#2013-04-17| 808.35
#2013-04-18| 802.57
#2013-04-19| 806.67
#2013-04-22| 817.96
#2013-04-23| 833.07
#2013-04-24| 842.95
#2013-04-25| 833.42
#2013-04-26| 825.55
#2013-04-29| 833.27
#2013-04-30| 838.19
#2013-05-01| 835.98
#2013-05-02| 844.95
#2013-05-03| 854.08
#2013-05-06| 856.31
#2013-05-07| 859.07
#2013-05-08| 863.48
#2013-05-09| 866.59
#2013-05-10| 872.98
#2013-05-13| 865.23
#2013-05-14| 866.94
#2013-05-15| 874.76
#2013-05-16| 870.94
#2013-05-17| 881.16
#2013-05-20| 877.31
#2013-05-21| 876.84
#2013-05-22| 867.26
#2013-05-23| 863.36
#2013-05-24| 862.91
#2013-05-27| 862.91
#2013-05-28| 866.68
#2013-05-29| 869.29
#2013-05-30| 876.00
#2013-05-31| 869.11
#2013-06-03| 879.59
#2013-06-04| 884.29
#2013-06-05| 869.61
#2013-06-06| 867.44
#2013-06-07| 870.33
#2013-06-10| 875.28
#2013-06-11| 861.12
#2013-06-12| 851.21
#2013-06-13| 867.63
#2013-06-14| 863.86
#2013-06-17| 875.11
#2013-06-18| 885.58
#2013-06-19| 875.32
#2013-06-20| 851.17
#2013-06-21| 852.35
#2013-06-24| 835.21
#2013-06-25| 853.00
#2013-06-26| 854.80
#2013-06-27| 855.89
#2013-06-28| 858.22
#2013-07-01| 854.58
#2013-07-02| 853.50
#2013-07-03| 856.32
#2013-07-04| 856.32
#2013-07-05| 865.11
#2013-07-08| 846.61
#2013-07-09| 848.89
#2013-07-10| 857.93
#2013-07-11| 875.39
#2013-07-12| 880.23
#2013-07-15| 878.30
#2013-07-16| 883.91
#2013-07-17| 886.63
#2013-07-18| 872.54
#2013-07-19| 872.46
#2013-07-22| 872.31
#2013-07-23| 873.15
#2013-07-24| 862.57
#2013-07-25| 873.77
#2013-07-26| 874.85
#2013-07-29| 870.83
#2013-07-30| 877.39
#2013-07-31| 880.78
#2013-08-01| 891.60
#2013-08-02| 893.36
#2013-08-05| 890.64
#2013-08-06| 884.61
#2013-08-07| 879.22
#2013-08-08| 881.20
#2013-08-09| 880.22
#2013-08-12| 882.85
#2013-08-13| 890.08
#2013-08-14| 882.71
#2013-08-15| 867.31
#2013-08-16| 867.90
#2013-08-19| 865.70
#2013-08-20| 871.71
#2013-08-21| 864.89
#2013-08-22| 871.20
#2013-08-23| 872.93
#2013-08-26| 869.82
#2013-08-27| 854.83
#2013-08-28| 860.89
#2013-08-29| 863.66
#2013-08-30| 859.13
#2013-09-02| 859.13
#2013-09-03| 865.81
#2013-09-04| 884.79
#2013-09-05| 889.07
#2013-09-06| 888.47
#2013-09-09| 900.15
#2013-09-10| 911.55
#2013-09-11| 902.92
#2013-09-12| 902.20
#2013-09-13| 910.01
#2013-09-16| 910.20
#2013-09-17| 921.13
#2013-09-18| 926.50
#2013-09-19| 924.39
#2013-09-20| 918.14
#2013-09-23| 914.43
#2013-09-24| 917.60
#2013-09-25| 919.13
#2013-09-26| 916.92
#2013-09-27| 904.88
#2013-09-30| 904.53
#2013-10-01| 908.47
#2013-10-02| 908.35
#2013-10-03| 903.08
#2013-10-04| 911.45
#2013-10-07| 907.35
#2013-10-08| 892.99
#2013-10-09| 891.21
#2013-10-10| 910.63
#2013-10-11| 913.17
#2013-10-14| 919.58
#2013-10-15| 914.91
#2013-10-16| 924.94
#2013-10-17| 930.03
#2013-10-18| 929.26
#2013-10-21| 933.30
#2013-10-22| 932.03
#2013-10-23| 906.41
#2013-10-24| 909.87
#2013-10-25| 919.93
#2013-10-28| 925.98
#2013-10-29| 938.54
#2013-10-30| 936.20
#2013-10-31| 940.46
#2013-11-01| 939.14
#2013-11-04| 937.41
#2013-11-05| 935.03
#2013-11-06| 940.37
#2013-11-07| 922.52
#2013-11-08| 930.74
#2013-11-11| 931.95
#2013-11-12| 940.01
#2013-11-13| 951.47
#2013-11-14| 951.21
#2013-11-15| 957.59
#2013-11-18| 952.30
#2013-11-19| 946.55
#2013-11-20| 940.23
#2013-11-21| 958.75
#2013-11-22| 951.40
#2013-11-25| 948.09
#2013-11-26| 953.91
#2013-11-27| 958.59
#2013-11-28| 958.59
#2013-11-29| 958.21
#2013-12-02| 956.12
#2013-12-03| 956.97
#2013-12-04| 954.89
#2013-12-05| 959.51
#2013-12-06| 972.84
#2013-12-09| 974.79
#2013-12-10| 973.65
#2013-12-11| 962.86
#2013-12-12| 958.04
#2013-12-13| 955.53
#2013-12-16| 963.55
#2013-12-17| 969.84
#2013-12-18| 978.58
#2013-12-19| 972.39
#2013-12-20| 978.10
#2013-12-23| 984.90
#2013-12-24| 988.12
#2013-12-25| 988.12
#2013-12-26| 992.94
#2013-12-27| 992.87
#2013-12-30| 995.77
#2013-12-31| 1002.61
#2014-01-01| 1002.61
#2014-01-02| 990.88
#2014-01-03| 989.00
#2014-01-06| 982.77
#2014-01-07| 989.84
#2014-01-08| 999.88
#2014-01-09| 996.02
#2014-01-10| 1000.00
#2014-01-13| 990.33
#2014-01-14| 1011.10
#2014-01-15| 1019.67
#2014-01-16| 1015.86
#2014-01-17| 1007.03
#2014-01-20| .
#2014-01-21| 1010.94
#2014-01-22| 1015.56
#2014-01-23| 1008.48
#2014-01-24| 986.98
#2014-01-27| 979.58
#2014-01-28| 980.70
#2014-01-29| 973.38
#2014-01-30| 987.24
#2014-01-31| 985.21
#2014-02-03| 965.18
#2014-02-04| 962.43
#2014-02-05| 962.50
#2014-02-06| 976.25
#2014-02-07| 990.18
#2014-02-10| 995.04
#2014-02-11| 1006.44
#2014-02-12| 1014.24
#2014-02-13| 1023.43
#2014-02-14| 1026.45
#2014-02-17| .
#2014-02-18| 1025.39
#2014-02-19| 1023.89
#2014-02-20| 1030.71
#2014-02-21| 1023.97
#2014-02-24| 1027.77
#2014-02-25| 1023.66
#2014-02-26| 1028.77
#2014-02-27| 1028.11
#2014-02-28| 1027.86
#2014-03-03| 1018.35
#2014-03-04| 1035.95
#2014-03-05| 1037.63
#2014-03-06| 1042.23
#2014-03-07| 1042.43
#2014-03-10| 1044.10
#2014-03-11| 1039.30
#2014-03-12| 1044.98
#2014-03-13| 1027.36
#2014-03-14| 1020.84
#2014-03-17| 1036.91
#2014-03-18| 1048.01
#2014-03-19| 1047.79
#2014-03-20| 1067.97
#2014-03-21| 1062.70
#2014-03-24| 1057.80
#2014-03-25| 1066.21
#2014-03-26| 1055.99
#2014-03-27| 1051.44
#2014-03-28| 1059.28
#2014-03-31| 1069.70
#2014-04-01| 1084.30
#2014-04-02| 1083.41
#2014-04-03| 1090.03
#2014-04-04| 1064.41
#2014-04-07| 1059.61
#2014-04-08| 1072.40
#2014-04-09| 1082.06
#2014-04-10| 1051.46
#2014-04-11| 1039.95
#2014-04-14| 1051.47
#2014-04-15| 1058.69
#2014-04-16| 1060.47
#2014-04-17| 1076.70
#2014-04-18| .
#2014-04-21| 1080.15
#2014-04-22| 1085.03
#2014-04-23| 1084.21
#2014-04-24| 1080.43
#2014-04-25| 1055.11
#2014-04-28| 1053.19
#2014-04-29| 1061.36
#2014-04-30| 1065.64
#2014-05-01| 1062.03
#2014-05-02| 1063.68
#2014-05-05| 1066.56
#2014-05-06| 1061.20
#2014-05-07| 1063.22
#2014-05-08| 1067.77
#2014-05-09| 1066.09
#2014-05-12| 1079.19
#2014-05-13| 1075.65
#2014-05-14| 1069.06
#2014-05-15| 1056.05
#2014-05-16| 1061.04
#2014-05-19| 1072.05
#2014-05-20| 1069.28
#2014-05-21| 1073.27
#2014-05-22| 1075.64
#2014-05-23| 1083.23
#2014-05-26| .
#2014-05-27| 1095.61
#2014-05-28| 1098.66
#2014-05-29| 1100.83
#2014-05-30| 1105.53
#2014-06-02| 1110.30
#2014-06-03| 1119.51
#2014-06-04| 1121.23
#2014-06-05| 1124.98
#2014-06-06| 1134.68
#2014-06-09| 1132.85
#2014-06-10| 1134.84
#2014-06-11| 1137.47
#2014-06-12| 1136.45
#2014-06-13| 1158.73
#2014-06-16| 1162.82
#2014-06-17| 1168.54
#2014-06-18| 1165.11
#2014-06-19| 1167.36
#2014-06-20| 1170.36
#2014-06-23| 1167.65
#2014-06-24| 1164.06
#2014-06-25| 1167.46
#2014-06-26| 1165.70
#2014-06-27| 1167.38
#2014-06-30| 1175.06
#2014-07-01| 1186.25
#2014-07-02| 1188.23
#2014-07-03| 1196.48
#2014-07-04| .
#2014-07-07| 1190.28
#2014-07-08| 1185.15
#2014-07-09| 1191.60
#2014-07-10| 1189.82
#2014-07-11| 1188.38
#2014-07-14| 1192.17
#2014-07-15| 1192.58
#2014-07-16| 1227.04
#2014-07-17| 1196.00
#2014-07-18| 1209.23
#2014-07-21| 1214.20
#2014-07-22| 1229.13
#2014-07-23| 1209.86
#2014-07-24| 1186.90
#2014-07-25| 1174.13
#2014-07-28| 1172.84
#2014-07-29| 1170.05
#2014-07-30| 1177.66
#2014-07-31| 1152.81
#2014-08-01| 1151.24
#2014-08-04| 1158.49
#2014-08-05| 1142.37
#2014-08-06| 1144.80
#2014-08-07| 1132.77
#2014-08-08| 1144.21
#2014-08-11| 1156.25
#2014-08-12| 1154.50
#2014-08-13| 1169.90
#2014-08-14| 1169.83
#2014-08-15| 1178.69
#2014-08-18| 1185.27
#2014-08-19| 1190.16
#2014-08-20| 1200.97
#2014-08-21| 1210.57
#2014-08-22| 1208.79
#2014-08-25| 1203.78
#2014-08-26| 1205.18
#2014-08-27| 1205.93
#2014-08-28| 1205.00
#2014-08-29| 1210.49
#2014-09-01| .
#2014-09-02| 1198.14
#2014-09-03| 1200.31
#2014-09-04| 1205.52
#2014-09-05| 1214.60
#2014-09-08| 1219.04
#2014-09-09| 1208.41
#2014-09-10| 1209.05
#2014-09-11| 1211.27
#2014-09-12| 1197.62
#2014-09-15| 1187.71
#2014-09-16| 1204.96
#2014-09-17| 1211.48
#2014-09-18| 1224.55
#2014-09-19| 1210.88
#2014-09-22| 1202.99
#2014-09-23| 1197.44
#2014-09-24| 1209.60
#2014-09-25| 1188.79
#2014-09-26| 1199.59
#2014-09-29| 1206.30
#2014-09-30| 1198.86
#2014-10-01| 1172.30
#2014-10-02| 1163.69
#2014-10-03| 1174.00
#2014-10-06| 1167.88
#2014-10-07| 1146.88
#2014-10-08| 1173.55
#2014-10-09| 1145.34
#2014-10-10| 1079.26
#2014-10-13| 1060.23
#2014-10-14| 1077.62
#2014-10-15| 1071.69
#2014-10-16| 1075.95
#2014-10-17| 1088.50
#2014-10-20| 1103.04
#2014-10-21| 1140.88
#2014-10-22| 1127.57
#2014-10-23| 1143.62
#2014-10-24| 1157.19
#2014-10-27| 1160.07
#2014-10-28| 1175.38
#2014-10-29| 1179.74
#2014-10-30| 1162.91
#2014-10-31| 1203.73
#2014-11-03| 1211.01
#2014-11-04| 1208.20
#2014-11-05| 1210.01
#2014-11-06| 1186.19
#2014-11-07| 1174.86
#2014-11-10| 1176.96
#2014-11-11| 1175.95
#2014-11-12| 1177.65
#2014-11-13| 1181.58
#2014-11-14| 1190.44
#2014-11-17| 1188.36
#2014-11-18| 1210.49
#2014-11-19| 1198.64
#2014-11-20| 1218.95
#2014-11-21| 1225.68
#2014-11-24| 1239.96
#2014-11-25| 1241.66
#2014-11-26| 1264.68
#2014-11-27| .
#2014-11-28| 1271.52
#2014-12-01| 1259.29
#2014-12-02| 1272.98
#2014-12-03| 1289.19
#2014-12-04| 1285.10
#2014-12-05| 1294.23
#2014-12-08| 1277.72
#2014-12-09| 1274.33
#2014-12-10| 1252.38
#2014-12-11| 1259.89
#2014-12-12| 1237.81
#2014-12-15| 1229.47
#2014-12-16| 1220.80
#2014-12-17| 1247.48
#2014-12-18| 1270.35
#2014-12-19| 1263.16
#2014-12-22| 1284.84
#2014-12-23| 1286.18
#2014-12-24| 1287.08
#2014-12-25| .
#2014-12-26| 1291.20
#2014-12-29| 1284.04
#2014-12-30| 1275.71
#2014-12-31| 1264.44
#2015-01-01| .
#2015-01-02| 1264.98
#2015-01-05| 1245.94
#2015-01-06| 1222.21
#2015-01-07| 1236.03
#2015-01-08| 1263.64
#2015-01-09| 1264.58
#2015-01-12| 1242.36
#2015-01-13| 1232.11
#2015-01-14| 1223.03
#2015-01-15| 1212.83
#2015-01-16| 1222.54
#2015-01-19| .
#2015-01-20| 1229.33
#2015-01-21| 1239.52
#2015-01-22| 1249.38
#2015-01-23| 1242.97
#2015-01-26| 1241.12
#2015-01-27| 1210.66
#2015-01-28| 1198.42
#2015-01-29| 1184.21
#2015-01-30| 1157.36
#2015-02-02| 1173.00
#2015-02-03| 1191.40
#2015-02-04| 1194.93
#2015-02-05| 1209.05
#2015-02-06| 1194.06
#2015-02-09| 1186.25
#2015-02-10| 1225.57
#2015-02-11| 1224.96
#2015-02-12| 1243.73
#2015-02-13| 1252.17
#2015-02-16| .
#2015-02-17| 1259.12
#2015-02-18| 1250.69
#2015-02-19| 1253.69
#2015-02-20| 1262.01
#2015-02-23| 1248.92
#2015-02-24| 1264.55
#2015-02-25| 1257.29
#2015-02-26| 1256.66
#2015-02-27| 1252.58
#2015-03-02| 1277.25
#2015-03-03| 1255.78
#2015-03-04| 1252.94
#2015-03-05| 1250.20
#2015-03-06| 1238.37
#2015-03-09| 1242.87
#2015-03-10| 1215.96
#2015-03-11| 1218.90
#2015-03-12| 1203.72
#2015-03-13| 1205.18
#2015-03-16| 1219.46
#2015-03-17| 1210.83
#2015-03-18| 1219.27
#2015-03-19| 1218.76
#2015-03-20| 1235.61
#2015-03-23| 1226.28
#2015-03-24| 1213.95
#2015-03-25| 1166.35
#2015-03-26| 1158.36
#2015-03-27| 1194.89
#2015-03-30| 1205.53
#2015-03-31| 1196.74
#2015-04-01| 1188.46
#2015-04-02| 1182.13
#2015-04-03| .
#2015-04-06| 1187.69
#2015-04-07| 1188.47
#2015-04-08| 1193.24
#2015-04-09| 1207.97
#2015-04-10| 1218.44
#2015-04-13| 1211.24
#2015-04-14| 1202.53
#2015-04-15| 1226.46
#2015-04-16| 1220.73
#2015-04-17| 1204.45
#2015-04-20| 1217.33
#2015-04-21| 1220.57
#2015-04-22| 1231.67
#2015-04-23| 1212.65
#2015-04-24| 1198.41
#2015-04-27| 1203.28
#2015-04-28| 1211.29
#2015-04-29| 1204.24
#2015-04-30| 1192.05
#2015-05-01| 1218.99
#2015-05-04| 1220.83
#2015-05-05| 1198.12
#2015-05-06| 1191.13
#2015-05-07| 1198.85
#2015-05-08| 1211.86
#2015-05-11| 1210.98
#2015-05-12| 1199.97
#2015-05-13| 1211.28
#2015-05-14| 1224.40
#2015-05-15| 1227.11
#2015-05-18| 1236.82
#2015-05-19| 1229.30
#2015-05-20| 1231.47
#2015-05-21| 1237.79
#2015-05-22| 1236.56
#2015-05-25| .
#2015-05-26| 1226.63
#2015-05-27| 1267.39
#2015-05-28| 1268.97
#2015-05-29| 1269.80
#2015-06-01| 1268.23
#2015-06-02| 1254.46
#2015-06-03| 1246.84
#2015-06-04| 1234.14
#2015-06-05| 1228.46
#2015-06-08| 1207.58
#2015-06-09| 1204.22
#2015-06-10| 1220.10
#2015-06-11| 1219.78
#2015-06-12| 1206.75
#2015-06-15| 1204.56
#2015-06-16| 1208.87
#2015-06-17| 1213.11
#2015-06-18| 1229.34
#2015-06-19| 1223.67
#2015-06-22| 1231.99
#2015-06-23| 1224.94
#2015-06-24| 1210.70
#2015-06-25| 1210.05
#2015-06-26| 1178.61
#2015-06-29| 1146.75
#2015-06-30| 1148.99
#2015-07-01| 1148.97
#2015-07-02| 1155.72
#2015-07-03| .
#2015-07-06| 1140.24
#2015-07-07| 1136.06
#2015-07-08| 1113.21
#2015-07-09| 1097.54
#2015-07-10| 1114.07
#2015-07-13| 1127.13
#2015-07-14| 1136.18
#2015-07-15| 1130.72
#2015-07-16| 1135.17
#2015-07-17| 1130.30
#2015-07-20| 1120.62
#2015-07-21| 1120.55
#2015-07-22| 1099.47
#2015-07-23| 1104.65
#2015-07-24| 1086.73
#2015-07-27| 1086.55
#2015-07-28| 1109.76
#2015-07-29| 1111.48
#2015-07-30| 1117.36
#2015-07-31| 1109.24
#2015-08-03| 1108.53
#2015-08-04| 1101.21
#2015-08-05| 1113.28
#2015-08-06| 1097.51
#2015-08-07| 1101.97
#2015-08-10| 1125.71
#2015-08-11| 1101.75
#2015-08-12| 1111.10
#2015-08-13| 1096.88
#2015-08-14| 1094.32
#2015-08-17| 1102.35
#2015-08-18| 1084.41
#2015-08-19| 1073.31
#2015-08-20| 1037.77
#2015-08-21| 1006.37
#2015-08-24| 983.65
#2015-08-25| 966.45
#2015-08-26| 1015.88
#2015-08-27| 1044.63
#2015-08-28| 1055.49
#2015-08-31| 1054.63
#2015-09-01| 1021.77
#2015-09-02| 1044.03
#2015-09-03| 1052.25
#2015-09-04| 1032.80
#2015-09-07| .
#2015-09-08| 1071.74
#2015-09-09| 1054.76
#2015-09-10| 1061.50
#2015-09-11| 1060.66
#2015-09-14| 1061.28
#2015-09-15| 1072.88
#2015-09-16| 1077.26
#2015-09-17| 1069.25
#2015-09-18| 1050.46
#2015-09-21| 1048.24
#2015-09-22| 1029.26
#2015-09-23| 1024.64
#2015-09-24| 1019.63
#2015-09-25| 1025.46
#2015-09-28| 1009.83
#2015-09-29| 1019.03
#2015-09-30| 1052.94
#2015-10-01| 1042.48
#2015-10-02| 1065.40
#2015-10-05| 1087.32
#2015-10-06| 1096.42
#2015-10-07| 1112.05
#2015-10-08| 1120.45
#2015-10-09| 1111.24
#2015-10-12| 1112.89
#2015-10-13| 1102.69
#2015-10-14| 1138.62
#2015-10-15| 1145.32
#2015-10-16| 1151.15
#2015-10-19| 1153.74
#2015-10-20| 1154.91
#2015-10-21| 1156.05
#2015-10-22| 1198.57
#2015-10-23| 1211.97
#2015-10-26| 1194.41
#2015-10-27| 1189.16
#2015-10-28| 1205.94
#2015-10-29| 1183.42
#2015-10-30| 1183.31
#2015-11-02| 1195.44
#2015-11-03| 1199.28
#2015-11-04| 1198.19
#2015-11-05| 1160.36
#2015-11-06| 1182.73
#2015-11-09| 1170.32
#2015-11-10| 1157.44
#2015-11-11| 1156.12
#2015-11-12| 1141.25
#2015-11-13| 1132.65
#2015-11-16| 1143.06
#2015-11-17| 1153.27
#2015-11-18| 1150.62
#2015-11-19| 1163.16
#2015-11-20| 1173.07
#2015-11-23| 1160.12
#2015-11-24| 1168.09
#2015-11-25| 1167.45
#2015-11-26| .
#2015-11-27| 1171.64
#2015-11-30| 1180.92
#2015-12-01| 1193.44
#2015-12-02| 1195.33
#2015-12-03| 1177.21
#2015-12-04| 1203.27
#2015-12-07| 1197.70
#2015-12-08| 1180.80
#2015-12-09| 1169.71
#2015-12-10| 1172.22
#2015-12-11| 1152.54
#2015-12-14| 1148.71
#2015-12-15| 1169.31
#2015-12-16| 1176.42
#2015-12-17| 1158.99
#2015-12-18| 1137.71
#2015-12-21| 1156.94
#2015-12-22| 1163.87
#2015-12-23| 1173.91
#2015-12-24| 1177.16
#2015-12-25| .
#2015-12-28| 1174.01
#2015-12-29| 1191.59
#2015-12-30| 1177.82
#2015-12-31| 1159.97
#2016-01-01| .
#2016-01-04| 1148.88
#2016-01-05| 1138.71
#2016-01-06| 1111.89
#2016-01-07| 1071.26
#2016-01-08| 1055.56
#2016-01-11| 1066.37
#2016-01-12| 1078.74
#2016-01-13| 1050.88
#2016-01-14| 1074.04
#2016-01-15| 1014.02
#2016-01-18| .
#2016-01-19| 1015.46
#2016-01-20| 1018.08
#2016-01-21| 1030.04
#2016-01-22| 1045.78
#2016-01-25| 1032.88
#2016-01-26| 1047.70
#2016-01-27| 1036.93
#2016-01-28| 1028.17
#2016-01-29| 1069.02
#2016-02-01| 1069.18
#2016-02-02| 1027.94
#2016-02-03| 1031.65
#2016-02-04| 1045.65
#2016-02-05| 1013.79
#2016-02-08| 1001.96
#2016-02-09| 997.84
#2016-02-10| 987.68
#2016-02-11| 984.45
#2016-02-12| 1004.33
#2016-02-15| .
#2016-02-16| 1031.52
#2016-02-17| 1056.54
#2016-02-18| 1055.58
#2016-02-19| 1054.54
#2016-02-22| 1075.11
#2016-02-23| 1058.21
#2016-02-24| 1073.59
#2016-02-25| 1086.57
#2016-02-26| 1091.83
#2016-02-29| 1086.74
#2016-03-01| 1114.63
#2016-03-02| 1121.53
#2016-03-03| 1121.82
#2016-03-04| 1125.50
#2016-03-07| 1135.36
#2016-03-08| 1114.50
#2016-03-09| 1120.91
#2016-03-10| 1128.55
#2016-03-11| 1145.66
#2016-03-14| 1138.90
#2016-03-15| 1140.33
#2016-03-16| 1145.58
#2016-03-17| 1152.53
#2016-03-18| 1169.43
#2016-03-21| 1169.35
#2016-03-22| 1167.93
#2016-03-23| 1153.44
#2016-03-24| 1151.60
#2016-03-25| .
#2016-03-28| 1149.19
#2016-03-29| 1165.64
#2016-03-30| 1177.14
#2016-03-31| 1170.01
#2016-04-01| 1175.46
#2016-04-04| 1164.44
#2016-04-05| 1158.57
#2016-04-06| 1167.00
#2016-04-07| 1148.54
#2016-04-08| 1154.91
#2016-04-11| 1155.70
#2016-04-12| 1156.91
#2016-04-13| 1177.22
#2016-04-14| 1169.90
#2016-04-15| 1159.86
#2016-04-18| 1163.89
#2016-04-19| 1156.72
#2016-04-20| 1168.83
#2016-04-21| 1163.22
#2016-04-22| 1164.25
#2016-04-25| 1158.51
#2016-04-26| 1169.04
#2016-04-27| 1179.19
#2016-04-28| 1153.58
#2016-04-29| 1120.37
#2016-05-02| 1131.24
#2016-05-03| 1120.58
#2016-05-04| 1108.36
#2016-05-05| 1112.28
#2016-05-06| 1115.40
#2016-05-09| 1111.87
#2016-05-10| 1126.61
#2016-05-11| 1124.93
#2016-05-12| 1108.91
#2016-05-13| 1115.85
#2016-05-16| 1132.46
#2016-05-17| 1124.42
#2016-05-18| 1136.26
#2016-05-19| 1128.16
#2016-05-20| 1162.81
#2016-05-23| 1166.20
#2016-05-24| 1197.01
#2016-05-25| 1204.83
#2016-05-26| 1208.33
#2016-05-27| 1215.49
#2016-05-30| .
#2016-05-31| 1217.28
#2016-06-01| 1221.58
#2016-06-02| 1223.01
#2016-06-03| 1218.50
#2016-06-06| 1218.11
#2016-06-07| 1225.69
#2016-06-08| 1226.64
#2016-06-09| 1229.02
#2016-06-10| 1216.54
#2016-06-13| 1212.11
#2016-06-14| 1212.83
#2016-06-15| 1208.40
#2016-06-16| 1209.58
#2016-06-17| 1204.85
#2016-06-20| 1218.53
#2016-06-21| 1222.38
#2016-06-22| 1221.85
#2016-06-23| 1253.38
#2016-06-24| 1188.08
#2016-06-27| 1150.82
#2016-06-28| 1177.31
#2016-06-29| 1200.78
#2016-06-30| 1224.59
#2016-07-01| 1214.61
#2016-07-04| .
#2016-07-05| 1199.61
#2016-07-06| 1205.68
#2016-07-07| 1220.39
#2016-07-08| 1252.78
#2016-07-11| 1263.67
#2016-07-12| 1282.52
#2016-07-13| 1286.05
#2016-07-14| 1294.29
#2016-07-15| 1292.06
#2016-07-18| 1299.23
#2016-07-19| 1297.77
#2016-07-20| 1315.83
#2016-07-21| 1306.14
#2016-07-22| 1318.78
#2016-07-25| 1324.33
#2016-07-26| 1365.81
#2016-07-27| 1365.22
#2016-07-28| 1362.79
#2016-07-29| 1360.62
#2016-08-01| 1358.19
#2016-08-02| 1338.27
#2016-08-03| 1338.95
#2016-08-04| 1349.77
#2016-08-05| 1367.23
#2016-08-08| 1365.76
#2016-08-09| 1371.04
#2016-08-10| 1358.98
#2016-08-11| 1365.68
#2016-08-12| 1370.94
#2016-08-15| 1386.18
#2016-08-16| 1383.31
#2016-08-17| 1379.65
#2016-08-18| 1388.77
#2016-08-19| 1401.35
#2016-08-22| 1401.68
#2016-08-23| 1407.61
#2016-08-24| 1397.07
#2016-08-25| 1399.06
#2016-08-26| 1405.67
#2016-08-29| 1413.17
#2016-08-30| 1411.75
#2016-08-31| 1413.55
#2016-09-01| 1424.74
#2016-09-02| 1423.68
#2016-09-05| .
#2016-09-06| 1427.10
#2016-09-07| 1417.81
#2016-09-08| 1417.28
#2016-09-09| 1371.14
#2016-09-12| 1399.97
#2016-09-13| 1383.74
#2016-09-14| 1390.28
#2016-09-15| 1423.30
#2016-09-16| 1439.00
#2016-09-19| 1433.56
#2016-09-20| 1429.48
#2016-09-21| 1446.82
#2016-09-22| 1449.37
#2016-09-23| 1433.66
#2016-09-26| 1417.73
#2016-09-27| 1441.65
#2016-09-28| 1446.71
#2016-09-29| 1462.48
#2016-09-30| 1482.42
#2016-10-03| 1470.96
#2016-10-04| 1466.11
#2016-10-05| 1478.42
#2016-10-06| 1485.49
#2016-10-07| 1485.67
#2016-10-10| 1475.15
#2016-10-11| 1445.36
#2016-10-12| 1439.88
#2016-10-13| 1427.64
#2016-10-14| 1440.64
#2016-10-17| 1432.92
#2016-10-18| 1450.52
#2016-10-19| 1421.49
#2016-10-20| 1430.27
#2016-10-21| 1427.84
#2016-10-24| 1446.42
#2016-10-25| 1443.36
#2016-10-26| 1443.42
#2016-10-27| 1443.67
#2016-10-28| 1433.40
#2016-10-31| 1440.70
#2016-11-01| 1426.58
#2016-11-02| 1416.37
#2016-11-03| 1408.74
#2016-11-04| 1399.91
#2016-11-07| 1442.02
#2016-11-08| 1445.66
#2016-11-09| 1441.69
#2016-11-10| 1417.38
#2016-11-11| 1456.59
#2016-11-14| 1449.68
#2016-11-15| 1474.21
#2016-11-16| 1482.00
#2016-11-17| 1497.90
#2016-11-18| 1504.33
#2016-11-21| 1511.87
#2016-11-22| 1531.48
#2016-11-23| 1529.10
#2016-11-24| .
#2016-11-25| 1535.17
#2016-11-28| 1531.74
#2016-11-29| 1526.23
#2016-11-30| 1519.37
#2016-12-01| 1448.19
#2016-12-02| 1471.52
#2016-12-05| 1484.56
#2016-12-06| 1503.88
#2016-12-07| 1535.45
#2016-12-08| 1544.11
#2016-12-09| 1537.12
#2016-12-12| 1531.61
#2016-12-13| 1555.02
#2016-12-14| 1547.74
#2016-12-15| 1569.63
#2016-12-16| 1550.11
#2016-12-19| 1566.75
#2016-12-20| 1580.45
#2016-12-21| 1579.22
#2016-12-22| 1587.41
#2016-12-23| 1593.20
#2016-12-26| .
#2016-12-27| 1610.98
#2016-12-28| 1579.23
#2016-12-29| 1581.10
#2016-12-30| 1556.59
#2017-01-02| .
#2017-01-03| 1558.73
#2017-01-04| 1560.68
#2017-01-05| 1550.35
#2017-01-06| 1559.96
#2017-01-09| 1574.66
#2017-01-10| 1576.96
#2017-01-11| 1587.57
#2017-01-12| 1576.24
#2017-01-13| 1585.58
#2017-01-16| .
#2017-01-17| 1560.85
#2017-01-18| 1573.95
#2017-01-19| 1565.66
#2017-01-20| 1574.46
#2017-01-23| 1543.72
#2017-01-24| 1571.95
#2017-01-25| 1593.72
#2017-01-26| 1577.61
#2017-01-27| 1597.24
#2017-01-30| 1582.20
#2017-01-31| 1560.46
#2017-02-01| 1574.62
#2017-02-02| 1573.59
#2017-02-03| 1580.28
#2017-02-06| 1580.75
#2017-02-07| 1588.37
#2017-02-08| 1588.56
#2017-02-09| 1568.90
#2017-02-10| 1566.96
#2017-02-13| 1573.98
#2017-02-14| 1574.57
#2017-02-15| 1587.09
#2017-02-16| 1590.96
#2017-02-17| 1596.58
#2017-02-20| .
#2017-02-21| 1614.04
#2017-02-22| 1610.17
#2017-02-23| 1593.19
#2017-02-24| 1598.67
#2017-02-27| 1608.16
#2017-02-28| 1591.20
#2017-03-01| 1607.02
#2017-03-02| 1593.06
#2017-03-03| 1593.41
#2017-03-06| 1591.04
#2017-03-07| 1597.76
#2017-03-08| 1600.69
#2017-03-09| 1603.65
#2017-03-10| 1617.87
#2017-03-13| 1619.12
#2017-03-14| 1616.92
#2017-03-15| 1625.83
#2017-03-16| 1625.52
#2017-03-17| 1628.76
#2017-03-20| 1639.44
#2017-03-21| 1606.15
#2017-03-22| 1623.08
#2017-03-23| 1618.85
#2017-03-24| 1625.93
#2017-03-27| 1629.01
#2017-03-28| 1634.80
#2017-03-29| 1632.02
#2017-03-30| 1641.24
#2017-03-31| 1643.96
#2017-04-03| 1637.11
#2017-04-04| 1630.50
#2017-04-05| 1620.53
#2017-04-06| 1621.33
#2017-04-07| 1625.35
#2017-04-10| 1613.56
#2017-04-11| 1599.44
#2017-04-12| 1577.67
#2017-04-13| 1563.95
#2017-04-14| .
#2017-04-17| 1581.39
#2017-04-18| 1589.34
#2017-04-19| 1600.06
#2017-04-20| 1620.59
#2017-04-21| 1615.17
#2017-04-24| 1635.84
#2017-04-25| 1649.82
#2017-04-26| 1641.12
#2017-04-27| 1663.38
#2017-04-28| 1629.39
#2017-05-01| 1643.61
#2017-05-02| 1636.26
#2017-05-03| 1647.00
#2017-05-04| 1645.83
#2017-05-05| 1649.27
#2017-05-08| 1640.88
#2017-05-09| 1650.45
#2017-05-10| 1680.92
#2017-05-11| 1682.68
#2017-05-12| 1685.25
#2017-05-15| 1707.50
#2017-05-16| 1728.71
#2017-05-17| 1662.94
#2017-05-18| 1689.56
#2017-05-19| 1711.25
#2017-05-22| 1731.94
#2017-05-23| 1728.27
#2017-05-24| 1736.33
#2017-05-25| 1744.37
#2017-05-26| 1752.22
#2017-05-29| .
#2017-05-30| 1762.46
#2017-05-31| 1763.67
#2017-06-01| 1766.59
#2017-06-02| 1773.20
#2017-06-05| 1780.14
#2017-06-06| 1780.05
#2017-06-07| 1792.08
#2017-06-08| 1822.81
#2017-06-09| 1752.19
#2017-06-12| 1749.98
#2017-06-13| 1759.77
#2017-06-14| 1741.30
#2017-06-15| 1729.43
#2017-06-16| 1723.18
#2017-06-19| 1756.61
#2017-06-20| 1730.68
#2017-06-21| 1739.05
#2017-06-22| 1732.82
#2017-06-23| 1732.89
#2017-06-26| 1718.09
#2017-06-27| 1677.28
#2017-06-28| 1707.59
#2017-06-29| 1667.48
#2017-06-30| 1661.10
#2017-07-03| 1638.69
#2017-07-04| .
#2017-07-05| 1675.19
#2017-07-06| 1661.52
#2017-07-07| 1688.65
#2017-07-10| 1704.93
#2017-07-11| 1720.75
#2017-07-12| 1747.00
#2017-07-13| 1742.17
#2017-07-14| 1768.43
#2017-07-17| 1760.51
#2017-07-18| 1767.09
#2017-07-19| 1774.78
#2017-07-20| 1776.02
#2017-07-21| 1764.68
#2017-07-24| 1753.10
#2017-07-25| 1751.09
#2017-07-26| 1767.81
#2017-07-27| 1746.38
#2017-07-28| 1744.65
#2017-07-31| 1737.00
#2017-08-01| 1752.43
#2017-08-02| 1743.27
#2017-08-03| 1740.99
#2017-08-04| 1740.51
#2017-08-07| 1766.79
#2017-08-08| 1761.37
#2017-08-09| 1763.17
#2017-08-10| 1719.74
#2017-08-11| 1718.98
#2017-08-14| 1764.17
#2017-08-15| 1761.99
#2017-08-16| 1762.49
#2017-08-17| 1719.46
#2017-08-18| 1721.61
#2017-08-21| 1708.75
#2017-08-22| 1728.90
#2017-08-23| 1734.03
#2017-08-24| 1733.29
#2017-08-25| 1727.08
#2017-08-28| 1734.60
#2017-08-29| 1739.88
#2017-08-30| 1764.69
#2017-08-31| 1777.77
#2017-09-01| 1782.82
#2017-09-04| .
#2017-09-05| 1757.47
#2017-09-06| 1768.44
#2017-09-07| 1770.33
#2017-09-08| 1747.66
#2017-09-11| 1784.67
#2017-09-12| 1796.58
#2017-09-13| 1803.05
#2017-09-14| 1812.29
#2017-09-15| 1847.24
#2017-09-18| 1872.10
#2017-09-19| 1879.60
#2017-09-20| 1860.01
#2017-09-21| 1852.76
#2017-09-22| 1862.52
#2017-09-25| 1829.20
#2017-09-26| 1829.17
#2017-09-27| 1869.36
#2017-09-28| 1885.95
#2017-09-29| 1905.71
#2017-10-02| 1922.85
#2017-10-03| 1930.53
#2017-10-04| 1932.79
#2017-10-05| 1936.34
#2017-10-06| 1945.04
#2017-10-09| 1961.60
#2017-10-10| 1973.99
#2017-10-11| 1978.44
#2017-10-12| 1970.12
#2017-10-13| 1987.42
#2017-10-16| 2001.04
#2017-10-17| 2000.24
#2017-10-18| 2009.95
#2017-10-19| 2005.27
#2017-10-20| 2018.01
#2017-10-23| 2031.48
#2017-10-24| 2043.54
#2017-10-25| 2017.86
#2017-10-26| 2034.66
#2017-10-27| 2096.57
#2017-10-30| 2096.95
#2017-10-31| 2116.42
#2017-11-01| 2129.79
#2017-11-02| 2142.65
#2017-11-03| 2169.68
#2017-11-06| 2192.44
#2017-11-07| 2201.41
#2017-11-08| 2206.50
#2017-11-09| 2169.78
#2017-11-10| 2183.85
#2017-11-13| 2192.43
#2017-11-14| 2192.61
#2017-11-15| 2170.51
#2017-11-16| 2197.96
#2017-11-17| 2179.83
#2017-11-20| 2201.48
#2017-11-21| 2223.93
#2017-11-22| 2211.35
#2017-11-23| .
#2017-11-24| 2227.31
#2017-11-27| 2199.37
#2017-11-28| 2204.87
#2017-11-29| 2111.58
#2017-11-30| 2126.64
#2017-12-01| 2107.00
#2017-12-04| 2058.34
#2017-12-05| 2054.53
#2017-12-06| 2063.27
#2017-12-07| 2079.93
#2017-12-08| 2073.95
#2017-12-11| 2088.96
#2017-12-12| 2065.81
#2017-12-13| 2061.69
#2017-12-14| 2065.07
#2017-12-15| 2102.10
#2017-12-18| 2158.03
#2017-12-19| 2161.50
#2017-12-20| 2180.62
#2017-12-21| 2154.32
#2017-12-22| 2152.75
#2017-12-25| .
#2017-12-26| 2134.07
#2017-12-27| 2140.40
#2017-12-28| 2142.20
#2017-12-29| 2123.61
#2018-01-01| .
#2018-01-02| 2174.67
#2018-01-03| 2199.90
#2018-01-04| 2202.80
#2018-01-05| 2214.67
#2018-01-08| 2231.88
#2018-01-09| 2203.05
#2018-01-10| 2177.77
#2018-01-11| 2195.42
#2018-01-12| 2201.98
#2018-01-15| .
#2018-01-16| 2210.24
#2018-01-17| 2276.74
#2018-01-18| 2275.24
#2018-01-19| 2284.90
#2018-01-22| 2312.98
#2018-01-23| 2333.40
#2018-01-24| 2278.88
#2018-01-25| 2255.26
#2018-01-26| 2358.30
#2018-01-29| 2351.34
#2018-01-30| 2301.62
#2018-01-31| 2311.31
#2018-02-01| 2291.48
#2018-02-02| 2225.00
#2018-02-05| 2115.80
#2018-02-06| 2191.57
#2018-02-07| 2163.31
#2018-02-08| 2061.81
#2018-02-09| 2130.95
#2018-02-12| 2165.23
#2018-02-13| 2164.28
#2018-02-14| 2217.82
#2018-02-15| 2243.90
#2018-02-16| 2238.10
#2018-02-19| .
#2018-02-20| 2275.22
#2018-02-21| 2245.13
#2018-02-22| 2239.04
#2018-02-23| 2298.60
#2018-02-26| 2357.88
#2018-02-27| 2358.93
#2018-02-28| 2336.25
#2018-03-01| 2288.58
#2018-03-02| 2329.30
#2018-03-05| 2351.68
#2018-03-06| 2389.61
#2018-03-07| 2398.21
#2018-03-08| 2396.12
#2018-03-09| 2448.23
#2018-03-12| 2462.36
#2018-03-13| 2432.56
#2018-03-14| 2435.40
#2018-03-15| 2419.49
#2018-03-16| 2432.01
#2018-03-19| 2382.85
#2018-03-20| 2409.93
#2018-03-21| 2413.13
#2018-03-22| 2351.72
#2018-03-23| 2269.99
#2018-03-26| 2379.07
#2018-03-27| 2286.16
#2018-03-28| 2237.25
#2018-03-29| 2300.89
#2018-03-30| .
#2018-04-02| 2199.68
#2018-04-03| 2243.11
#2018-04-04| 2269.86
#2018-04-05| 2245.88
#2018-04-06| 2175.14
#2018-04-09| 2193.77
#2018-04-10| 2270.49
#2018-04-11| 2268.98
#2018-04-12| 2322.01
#2018-04-13| 2304.03
#2018-04-16| 2312.90
#2018-04-17| 2359.01
#2018-04-18| 2344.02
#2018-04-19| 2253.39
#2018-04-20| 2227.03
#2018-04-23| 2193.88
#2018-04-24| 2176.10
#2018-04-25| 2179.18
#2018-04-26| 2232.29
#2018-04-27| 2218.02
#2018-04-30| 2189.42
#2018-05-01| 2231.23
#2018-05-02| 2211.18
#2018-05-03| 2223.43
#2018-05-04| 2276.21
#2018-05-07| 2304.73
#2018-05-08| 2320.91
#2018-05-09| 2356.96
#2018-05-10| 2401.70
#2018-05-11| 2381.64
#2018-05-14| 2407.30
#2018-05-15| 2369.60
#2018-05-16| 2403.27
#2018-05-17| 2395.48
#2018-05-18| 2356.71
#2018-05-21| 2378.73
#2018-05-22| 2391.66
#2018-05-23| 2416.05
#2018-05-24| 2421.50
#2018-05-25| 2444.99
#2018-05-28| .
#2018-05-29| 2438.56
#2018-05-30| 2454.14
#2018-05-31| 2431.38
#2018-06-01| 2491.29
#2018-06-04| 2507.99
#2018-06-05| 2514.83
#2018-06-06| 2530.70
#2018-06-07| 2506.25
#2018-06-08| 2485.50
#2018-06-11| 2473.43
#2018-06-12| 2484.54
#2018-06-13| 2480.92
#2018-06-14| 2496.79
#2018-06-15| 2490.87
#2018-06-18| 2454.09
#2018-06-19| 2434.65
#2018-06-20| 2447.31
#2018-06-21| 2414.64
#2018-06-22| 2396.73
#2018-06-25| 2317.45
#2018-06-26| 2317.46
#2018-06-27| 2262.02
#2018-06-28| 2282.09
#2018-06-29| 2284.00
#2018-07-02| 2303.79
#2018-07-03| 2259.98
#2018-07-04| .
#2018-07-05| 2320.30
#2018-07-06| 2348.87
#2018-07-09| 2363.89
#2018-07-10| 2389.69
#2018-07-11| 2333.13
#2018-07-12| 2346.85
#2018-07-13| 2336.43
#2018-07-16| 2331.24
#2018-07-17| 2358.53
#2018-07-18| 2365.22
#2018-07-19| 2358.46
#2018-07-20| 2346.70
#2018-07-23| 2352.16
#2018-07-24| 2335.70
#2018-07-25| 2349.73
#2018-07-26| 2381.21
#2018-07-27| 2332.45
#2018-07-30| 2311.25
#2018-07-31| 2326.38
#2018-08-01| 2326.27
#2018-08-02| 2352.38
#2018-08-03| 2360.44
#2018-08-06| 2370.88
#2018-08-07| 2392.08
#2018-08-08| 2399.90
#2018-08-09| 2379.37
#2018-08-10| 2325.59
#2018-08-13| 2324.29
#2018-08-14| 2322.22
#2018-08-15| 2290.99
#2018-08-16| 2285.76
#2018-08-17| 2260.96
#2018-08-20| 2256.49
#2018-08-21| 2303.62
#2018-08-22| 2312.30
#2018-08-23| 2315.18
#2018-08-24| 2347.79
#2018-08-27| 2384.04
#2018-08-28| 2393.42
#2018-08-29| 2398.37
#2018-08-30| 2379.53
#2018-08-31| 2391.79
#2018-09-03| .
#2018-09-04| 2401.99
#2018-09-05| 2385.38
#2018-09-06| 2328.64
#2018-09-07| 2319.26
#2018-09-10| 2340.09
#2018-09-11| 2303.70
#2018-09-12| 2277.25
#2018-09-13| 2314.29
#2018-09-14| 2332.22
#2018-09-17| 2304.18
#2018-09-18| 2329.74
#2018-09-19| 2335.42
#2018-09-20| 2359.80
#2018-09-21| 2349.17
#2018-09-24| 2359.08
#2018-09-25| 2327.45
#2018-09-26| 2308.06
#2018-09-27| 2318.11
#2018-09-28| 2353.91
#2018-10-01| 2360.49
#2018-10-02| 2375.86
#2018-10-03| 2379.31
#2018-10-04| 2339.73
#2018-10-05| 2283.57
#2018-10-08| 2261.90
#2018-10-09| 2256.42
#2018-10-10| 2152.58
#2018-10-11| 2119.49
#2018-10-12| 2163.15
#2018-10-15| 2136.26
#2018-10-16| 2205.72
#2018-10-17| 2195.11
#2018-10-18| 2146.11
#2018-10-19| 2106.68
#2018-10-22| 2126.80
#2018-10-23| 2106.69
#2018-10-24| 1968.27
#2018-10-25| 2018.07
#2018-10-26| 1993.03
#2018-10-29| 1962.92
#2018-10-30| 2055.03
#2018-10-31| 2072.58
#2018-11-01| 2155.58
#2018-11-02| 2117.94
#2018-11-05| 2112.38
#2018-11-06| 2126.82
#2018-11-07| 2158.82
#2018-11-08| 2143.52
#2018-11-09| 2105.42
#2018-11-12| 2010.41
#2018-11-13| 2042.86
#2018-11-14| 2042.27
#2018-11-15| 2108.44
#2018-11-16| 2065.66
#2018-11-19| 1981.45
#2018-11-20| 1987.75
#2018-11-21| 1983.49
#2018-11-22| .
#2018-11-23| 1977.76
#2018-11-26| 2020.52
#2018-11-27| 2029.97
#2018-11-28| 2074.65
#2018-11-29| 2052.43
#2018-11-30| 2096.99
#2018-12-03| 2147.56
#2018-12-04| 2036.13
#2018-12-05| .
#2018-12-06| 2038.09
#2018-12-07| 1956.63
#2018-12-10| 1993.62
#2018-12-11| 2001.21
#2018-12-12| 2027.95
#2018-12-13| 2028.25
#2018-12-14| 2000.80
#2018-12-17| 1973.79
#2018-12-18| 2001.85
#2018-12-19| 1914.29
#2018-12-20| 1898.43
#2018-12-21| 1869.94
#2018-12-24| 1814.27
#2018-12-25| .
#2018-12-26| 1919.21
#2018-12-27| 1931.58
#2018-12-28| 1947.37
#2018-12-31| 1958.07
#2019-01-01| .
#2019-01-02| 1973.71
#2019-01-03| 1856.62
#2019-01-04| 1943.96
#2019-01-07| 1979.44
#2019-01-08| 1970.68
#2019-01-09| 2012.95
#2019-01-10| 2035.52
#2019-01-11| 2056.42
#2019-01-14| 2029.80
#2019-01-15| 2035.38
#2019-01-16| 2016.93
#2019-01-17| 2038.12
#2019-01-18| 2084.23
#2019-01-21| .
#2019-01-22| 2026.13
#2019-01-23| 2011.21
#2019-01-24| 2116.83
#2019-01-25| 2130.24
#2019-01-28| 2078.54
#2019-01-29| 2050.02
#2019-01-30| 2104.97
#2019-01-31| 2101.91
#2019-02-01| 2134.61
#2019-02-04| 2149.13
#2019-02-05| 2162.66
#2019-02-06| 2211.36
#2019-02-07| 2162.85
#2019-02-08| 2162.77
#2019-02-11| 2167.68
#2019-02-12| 2215.76
#2019-02-13| 2230.94
#2019-02-14| 2239.39
#2019-02-15| 2255.43
#2019-02-18| .
#2019-02-19| 2249.19
#2019-02-20| 2263.76
#2019-02-21| 2247.05
#2019-02-22| 2274.67
#2019-02-25| 2291.68
#2019-02-26| 2281.37
#2019-02-27| 2258.13
#2019-02-28| 2258.42
#2019-03-01| 2275.93
#2019-03-04| 2283.68
#2019-03-05| 2273.60
#2019-03-06| 2236.46
#2019-03-07| 2210.44
#2019-03-08| 2210.57
#2019-03-11| 2263.17
#2019-03-12| 2272.78
#2019-03-13| 2292.82
#2019-03-14| 2273.17
#2019-03-15| 2340.89
#2019-03-18| 2335.89
#2019-03-19| 2365.96
#2019-03-20| 2344.59
#2019-03-21| 2419.44
#2019-03-22| 2352.48
#2019-03-25| 2322.46
#2019-03-26| 2349.94
#2019-03-27| 2321.04
#2019-03-28| 2318.52
#2019-03-29| 2351.36
#2019-04-01| 2401.55
#2019-04-02| 2404.21
#2019-04-03| 2455.41
#2019-04-04| 2458.51
#2019-04-05| 2471.07
#2019-04-08| 2476.38
#2019-04-09| 2449.60
#2019-04-10| 2471.81
#2019-04-11| 2472.61
#2019-04-12| 2503.07
#2019-04-15| 2483.94
#2019-04-16| 2553.88
#2019-04-17| 2600.36
#2019-04-18| 2598.52
#2019-04-19| .
#2019-04-22| 2604.11
#2019-04-23| 2626.85
#2019-04-24| 2644.08
#2019-04-25| 2595.31
#2019-04-26| 2529.85
#2019-04-29| 2516.72
#2019-04-30| 2528.49
#2019-05-01| 2510.01
#2019-05-02| 2529.13
#2019-05-03| 2553.11
#2019-05-06| 2517.33
#2019-05-07| 2459.40
#2019-05-08| 2430.90
#2019-05-09| 2386.29
#2019-05-10| 2386.36
#2019-05-13| 2282.46
#2019-05-14| 2330.29
#2019-05-15| 2347.61
#2019-05-16| 2312.96
#2019-05-17| 2269.87
#2019-05-20| 2182.14
#2019-05-21| 2226.75
#2019-05-22| 2181.67
#2019-05-23| 2152.80
#2019-05-24| 2134.95
#2019-05-27| .
#2019-05-28| 2109.01
#2019-05-29| 2121.23
#2019-05-30| 2137.70
#2019-05-31| 2103.93
#2019-06-03| 2101.63
#2019-06-04| 2191.55
#2019-06-05| 2178.85
#2019-06-06| 2210.19
#2019-06-07| 2238.84
#2019-06-10| 2292.13
#2019-06-11| 2300.67
#2019-06-12| 2248.62
#2019-06-13| 2264.47
#2019-06-14| 2209.63
#2019-06-17| 2200.52
#2019-06-18| 2291.48
#2019-06-19| 2288.89
#2019-06-20| 2306.75
#2019-06-21| 2294.66
#2019-06-24| 2302.21
#2019-06-25| 2270.92
#2019-06-26| 2347.79
#2019-06-27| 2371.84
#2019-06-28| 2379.99
#2019-07-01| 2430.07
#2019-07-02| 2402.32
#2019-07-03| 2394.64
#2019-07-04| .
#2019-07-05| 2380.29
#2019-07-08| 2362.35
#2019-07-09| 2376.41
#2019-07-10| 2391.23
#2019-07-11| 2405.29
#2019-07-12| 2455.35
#2019-07-15| 2471.67
#2019-07-16| 2443.08
#2019-07-17| 2447.71
#2019-07-18| 2477.44
#2019-07-19| 2474.82
#2019-07-22| 2525.68
#2019-07-23| 2552.87
#2019-07-24| 2630.59
#2019-07-25| 2588.69
#2019-07-26| 2584.00
#2019-07-29| 2595.12
#2019-07-30| 2584.60
#2019-07-31| 2502.44
#2019-08-01| 2452.84
#2019-08-02| 2413.34
#2019-08-05| 2310.20
#2019-08-06| 2331.78
#2019-08-07| 2345.22
#2019-08-08| 2404.78
#2019-08-09| 2362.07
#2019-08-12| 2336.75
#2019-08-13| 2406.07
#2019-08-14| 2335.21
#2019-08-15| 2326.96
#2019-08-16| 2389.24
#2019-08-19| 2440.16
#2019-08-20| 2424.59
#2019-08-21| 2451.40
#2019-08-22| 2449.51
#2019-08-23| 2341.27
#2019-08-26| 2365.79
#2019-08-27| 2361.43
#2019-08-28| 2372.28
#2019-08-29| 2428.52
#2019-08-30| 2445.74
#2019-09-02| .
#2019-09-03| 2404.36
#2019-09-04| 2477.52
#2019-09-05| 2550.60
#2019-09-06| 2559.15
#2019-09-09| 2573.32
#2019-09-10| 2585.03
#2019-09-11| 2623.95
#2019-09-12| 2632.54
#2019-09-13| 2614.34
#2019-09-16| 2597.39
#2019-09-17| 2603.72
#2019-09-18| 2602.09
#2019-09-19| 2587.69
#2019-09-20| 2543.53
#2019-09-23| 2564.75
#2019-09-24| 2518.07
#2019-09-25| 2562.25
#2019-09-26| 2559.42
#2019-09-27| 2504.69
#2019-09-30| 2528.94
#2019-10-01| 2503.84
#2019-10-02| 2462.24
#2019-10-03| 2507.71
#2019-10-04| 2552.96
#2019-10-07| 2533.71
#2019-10-08| 2458.11
#2019-10-09| 2500.14
#2019-10-10| 2522.67
#2019-10-11| 2577.70
#2019-10-14| 2571.62
#2019-10-15| 2633.70
#2019-10-16| 2603.86
#2019-10-17| 2606.95
#2019-10-18| 2575.98
#2019-10-21| 2623.75
#2019-10-22| 2604.58
#2019-10-23| 2551.34
#2019-10-24| 2603.80
#2019-10-25| 2692.65
#2019-10-28| 2730.23
#2019-10-29| 2698.94
#2019-10-30| 2698.03
#2019-10-31| 2684.41
#2019-11-01| 2727.01
#2019-11-04| 2790.46
#2019-11-05| 2793.15
#2019-11-06| 2780.90
#2019-11-07| 2805.78
#2019-11-08| 2822.41
#2019-11-11| 2807.41
#2019-11-12| 2813.82
#2019-11-13| 2807.74
#2019-11-14| 2802.66
#2019-11-15| 2823.51
#2019-11-18| 2831.87
#2019-11-19| 2817.77
#2019-11-20| 2785.49
#2019-11-21| 2766.16
#2019-11-22| 2761.91
#2019-11-25| 2828.72
#2019-11-26| 2814.48
#2019-11-27| 2831.14
#2019-11-28| 2831.14
#2019-11-29| 2803.19
#2019-12-02| 2761.35
#2019-12-03| 2712.10
#2019-12-04| 2749.64
#2019-12-05| 2755.22
#2019-12-06| 2797.02
#2019-12-09| 2784.55
#2019-12-10| 2791.33
#2019-12-11| 2846.44
#2019-12-12| 2913.48
#2019-12-13| 2898.44
#2019-12-16| 2921.71
#2019-12-17| 2928.71
#2019-12-18| 2925.41
#2019-12-19| 2955.46
#2019-12-20| 2993.78
#2019-12-23| 2997.09
#2019-12-24| 3006.36
#2019-12-25| .
#2019-12-26| 3009.90
#2019-12-27| 3002.48
#2019-12-30| 2976.38
#2019-12-31| 2988.88
#2020-01-01| .
#2020-01-02| 3046.91
#2020-01-03| 2997.23
#2020-01-06| 2974.49
#2020-01-07| 3011.96
#2020-01-08| 3009.33
#2020-01-09| 3028.26
#2020-01-10| 3007.64
#2020-01-13| 3043.55
#2020-01-14| 3044.20
#2020-01-15| 3012.15
#2020-01-16| 3061.64
#2020-01-17| 3083.52
#2020-01-20| .
#2020-01-21| 3089.95
#2020-01-22| 3131.89
#2020-01-23| 3157.01
#2020-01-24| 3170.10
#2020-01-27| 3046.05
#2020-01-28| 3119.30
#2020-01-29| 3063.86
#2020-01-30| 3067.20
#2020-01-31| 2959.74
#2020-02-03| 2997.39
#2020-02-04| 3078.51
#2020-02-05| 3151.74
#2020-02-06| 3156.86
#2020-02-07| 3089.98
#2020-02-10| 3137.04
#2020-02-11| 3193.32
#2020-02-12| 3233.29
#2020-02-13| 3235.51
#2020-02-14| 3245.24
#2020-02-17| .
#2020-02-18| 3213.90
#2020-02-19| 3302.46
#2020-02-20| 3244.64
#2020-02-21| 3150.32
#2020-02-24| 2996.48
#2020-02-25| 2896.48
#2020-02-26| 2907.21
#2020-02-27| 2757.69
#2020-02-28| 2816.71
#2020-03-02| 2918.85
#2020-03-03| 2812.74
#2020-03-04| 2958.74
#2020-03-05| 2864.59
#2020-03-06| 2806.51
#2020-03-09| 2570.01
#2020-03-10| 2734.65
#2020-03-11| 2587.64
#2020-03-12| 2294.37
#2020-03-13| 2587.18
#2020-03-16| 2155.10
#2020-03-17| 2385.35
#2020-03-18| 2186.28
#2020-03-19| 2245.73
#2020-03-20| 2183.58
#2020-03-23| 2273.16
#2020-03-24| 2506.37
#2020-03-25| 2462.13
#2020-03-26| 2643.19
#2020-03-27| 2511.80
#2020-03-30| 2617.63
#2020-03-31| 2556.08
#2020-04-01| 2421.28
#2020-04-02| 2515.07
#2020-04-03| 2463.68
#2020-04-06| 2705.67
#2020-04-07| 2691.67
#2020-04-08| 2772.53
#2020-04-09| 2703.83
#2020-04-10| 2703.83
#2020-04-13| 2753.31
#2020-04-14| 2870.88
#2020-04-15| 2794.49
#2020-04-16| 2869.94
#2020-04-17| 2881.97
#2020-04-20| 2817.72
#2020-04-21| 2678.64
#2020-04-22| 2841.10
#2020-04-23| 2808.54
#2020-04-24| 2863.19
#2020-04-27| 2896.98
#2020-04-28| 2868.31
#2020-04-29| 3003.98
#2020-04-30| 2905.58
#2020-05-01| 2769.74
#2020-05-04| 2802.82
#2020-05-05| 2845.55
#2020-05-06| 2877.87
#2020-05-07| 2903.65
#2020-05-08| 2977.03
#2020-05-11| 2995.12
#2020-05-12| 2907.83
#2020-05-13| 2856.59
#2020-05-14| 2938.24
#2020-05-15| 2901.95
#2020-05-18| 3022.52
#2020-05-19| 3018.76
#2020-05-20| 3126.15
#2020-05-21| 3045.74
#2020-05-22| 3070.79
#2020-05-25| 3070.79
#2020-05-26| 3077.19
#2020-05-27| 3118.80
#2020-05-28| 3047.33
#2020-05-29| 3134.24
#2020-06-01| 3106.24
#2020-06-02| 3160.48
#2020-06-03| 3220.63
#2020-06-04| 3251.27
#2020-06-05| 3332.88
#2020-06-08| 3322.90
#2020-06-09| 3327.05
#2020-06-10| 3354.15
#2020-06-11| 3134.68
#2020-06-12| 3165.77
#2020-06-15| 3213.41
#2020-06-16| 3259.61
#2020-06-17| 3285.81
#2020-06-18| 3279.94
#2020-06-19| 3261.45
#2020-06-22| 3297.28
#2020-06-23| 3293.46
#2020-06-24| 3225.11
#2020-06-25| 3248.68
#2020-06-26| 3179.50
#2020-06-29| 3214.22
#2020-06-30| 3307.43
#2020-07-01| 3262.99
#2020-07-02| 3296.80
#2020-07-03| .
#2020-07-06| 3367.12
#2020-07-07| 3325.53
#2020-07-08| 3374.14
#2020-07-09| 3417.27
#2020-07-10| 3417.26
#2020-07-13| 3340.20
#2020-07-14| 3397.59
#2020-07-15| 3392.59
#2020-07-16| 3375.32
#2020-07-17| 3401.69
#2020-07-20| 3476.83
#2020-07-21| 3448.02
#2020-07-22| 3467.70
#2020-07-23| 3406.01
#2020-07-24| 3296.25
#2020-07-27| 3358.87
#2020-07-28| 3303.92
#2020-07-29| 3363.67
#2020-07-30| 3435.32
#2020-07-31| 3420.40
#2020-08-03| 3489.12
#2020-08-04| 3556.26
#2020-08-05| 3554.19
#2020-08-06| 3553.96
#2020-08-07| 3511.78
#2020-08-10| 3520.40
#2020-08-11| 3466.83
#2020-08-12| 3594.92
#2020-08-13| 3555.00
#2020-08-14| 3563.31
#2020-08-17| 3621.44
#2020-08-18| 3602.67
#2020-08-19| 3579.76
#2020-08-20| 3569.51
#2020-08-21| 3613.64
#2020-08-24| 3638.63
#2020-08-25| 3672.71
#2020-08-26| 3679.57
#2020-08-27| 3639.40
#2020-08-28| 3725.75
#2020-08-31| 3745.44
#2020-09-01| 3815.25
#2020-09-02| 3926.77
#2020-09-03| 3684.52
#2020-09-04| 3648.86
#2020-09-07| .
#2020-09-08| 3481.55
#2020-09-09| 3593.79
#2020-09-10| 3529.30
#2020-09-11| 3521.11
#2020-09-14| 3606.53
#2020-09-15| 3655.18
#2020-09-16| 3612.99
#2020-09-17| 3611.87
#2020-09-18| 3554.90
#2020-09-21| 3564.54
#2020-09-22| 3605.24
#2020-09-23| 3500.71
#2020-09-24| 3537.00
#2020-09-25| 3611.14
#2020-09-28| 3702.53
#2020-09-29| 3715.52
#2020-09-30| 3738.53
#2020-10-01| 3798.27
#2020-10-02| 3675.50
#2020-10-05| 3795.97
#2020-10-06| 3780.34
#2020-10-07| 3860.31
#2020-10-08| 3882.69
#2020-10-09| 3907.15
#2020-10-12| 3982.75
#2020-10-13| 3979.34
#2020-10-14| 3961.02
#2020-10-15| 3951.11
#2020-10-16| 3942.33
#2020-10-19| 3909.74
#2020-10-20| 3908.47
#2020-10-21| 3870.70
#2020-10-22| 3878.76
#2020-10-23| 3840.67
#2020-10-26| 3748.74
#2020-10-27| 3740.37
#2020-10-28| 3594.43
#2020-10-29| 3682.56
#2020-10-30| 3614.11
#2020-11-02| 3621.24
#2020-11-03| 3687.05
#2020-11-04| 3829.69
#2020-11-05| 3983.22
#2020-11-06| 4043.24
#2020-11-09| 3951.06
#2020-11-10| 3814.63
#2020-11-11| 3957.03
#2020-11-12| 3912.26
#2020-11-13| 3929.41
#2020-11-16| 4013.50
#2020-11-17| 3980.95
#2020-11-18| 3947.16
#2020-11-19| 4002.51
#2020-11-20| 3964.34
#2020-11-23| 3997.28
#2020-11-24| 4015.52
#2020-11-25| 4021.95
#2020-11-26| 4021.95
#2020-11-27| 4050.37
#2020-11-30| 4125.29
#2020-12-01| 4178.96
#2020-12-02| 4198.62
#2020-12-03| 4191.65
#2020-12-04| 4299.87
#2020-12-07| 4293.76
#2020-12-08| 4292.97
#2020-12-09| 4182.36
#2020-12-10| 4184.74
#2020-12-11| 4127.23
#2020-12-14| 4192.94
#2020-12-15| 4245.02
#2020-12-16| 4246.05
#2020-12-17| 4254.82
#2020-12-18| 4213.85
#2020-12-21| 4177.57
#2020-12-22| 4174.85
#2020-12-23| 4142.30
#2020-12-24| 4168.47
#2020-12-25| 4168.47
#2020-12-28| 4159.12
#2020-12-29| 4171.73
#2020-12-30| 4221.71
#2020-12-31| 4254.65
#2021-01-01| 4254.65
#2021-01-04| 4222.19
#2021-01-05| 4302.05
#2021-01-06| 4245.42
#2021-01-07| 4410.01
#2021-01-08| 4405.52
#2021-01-11| 4447.38
#2021-01-12| 4454.82
#2021-01-13| 4494.44
#2021-01-14| 4522.25
#2021-01-15| 4421.34
#2021-01-18| 4421.34
#2021-01-19| 4533.35
#2021-01-20| 4555.51
#2021-01-21| 4658.07
#2021-01-22| 4548.62
#2021-01-25| 4540.84
#2021-01-26| 4495.64
#2021-01-27| 4283.58
#2021-01-28| 4374.14
#2021-01-29| 4340.78
#2021-02-01| 4480.95
#2021-02-02| 4557.56
#2021-02-03| 4483.79
#2021-02-04| 4494.20
#2021-02-05| 4463.44
#2021-02-08| 4609.16
#2021-02-09| 4582.07
#2021-02-10| 4615.15
#2021-02-11| 4732.09
#2021-02-12| 4761.34
#2021-02-15| 4761.34
#2021-02-16| 4789.01
#2021-02-17| 4705.95
#2021-02-18| 4676.23
#2021-02-19| 4758.15
#2021-02-22| 4579.95
#2021-02-23| 4552.75
#2021-02-24| 4685.78
#2021-02-25| 4422.44
#2021-02-26| 4516.87
#2021-03-01| 4639.89
#2021-03-02| 4516.14
#2021-03-03| 4367.93
#2021-03-04| 4192.94
#2021-03-05| 4302.25
#2021-03-08| 4092.22
#2021-03-09| 4331.12
#2021-03-10| 4279.54
#2021-03-11| 4435.20
#2021-03-12| 4396.22
#2021-03-15| 4492.03
#2021-03-16| 4548.61
#2021-03-17| 4599.45
#2021-03-18| 4411.50
#2021-03-19| 4463.33
#2021-03-22| 4550.89
#2021-03-23| 4441.10
#2021-03-24| 4344.21
#2021-03-25| 4344.92
#2021-03-26| 4523.23
#2021-03-29| 4479.44
#2021-03-30| 4443.49
#2021-03-31| 4541.63
#2021-04-01| 4674.19
#2021-04-02| 4674.19
#2021-04-05| 4768.62
#2021-04-06| 4720.06
#2021-04-07| 4742.57
#2021-04-08| 4790.32
#2021-04-09| 4801.13
#2021-04-12| 4780.22
#2021-04-13| 4796.13
#2021-04-14| 4719.36
#2021-04-15| 4842.28
#2021-04-16| 4812.18
#2021-04-19| 4692.09
#2021-04-20| 4624.29
#2021-04-21| 4714.48
#2021-04-22| 4597.50
#2021-04-23| 4663.47
#2021-04-26| 4732.99
#2021-04-27| 4700.62
#2021-04-28| 4624.36
#2021-04-29| 4682.56
#2021-04-30| 4563.38
#2021-05-03| 4501.58
#2021-05-04| 4438.24
#2021-05-05| 4457.25
#2021-05-06| 4491.01
#2021-05-07| 4556.90
#2021-05-10| 4369.73
#2021-05-11| 4375.20
#2021-05-12| 4217.09
#2021-05-13| 4239.39
#2021-05-14| 4363.45
#2021-05-17| 4343.96
#2021-05-18| 4302.05
#2021-05-19| 4370.22
#2021-05-20| 4481.07
#2021-05-21| 4491.33
#2021-05-24| 4592.85
#2021-05-25| 4597.74
#2021-05-26| 4608.35
#2021-05-27| 4626.64
#2021-05-28| 4692.69
#2021-05-31| 4692.69
#2021-06-01| 4679.95
#2021-06-02| 4741.14
#2021-06-03| 4677.13
#2021-06-04| 4790.92
#2021-06-07| 4765.03
#2021-06-08| 4738.02
#2021-06-09| 4714.65
#2021-06-10| 4756.80
#2021-06-11| 4796.50
#2021-06-14| 4848.50
#2021-06-15| 4807.81
#2021-06-16| 4777.51
#2021-06-17| 4863.15
#2021-06-18| 4783.07
#2021-06-21| 4788.68
#2021-06-22| 4830.61
#2021-06-23| 4846.09
#2021-06-24| 4920.54
#2021-06-25| 4901.87
#2021-06-28| 5042.72
#2021-06-29| 5075.26
#2021-06-30| 5086.45
#2021-07-01| 5047.26
#2021-07-02| 5096.74
#2021-07-05| 5096.74
#2021-07-06| 5096.97
#2021-07-07| 5017.24
#2021-07-08| 4950.10
#2021-07-09| 5019.15
#2021-07-12| 5083.55
#2021-07-13| 5047.43
#2021-07-14| 5011.58
#2021-07-15| 4888.90
#2021-07-16| 4774.34
#2021-07-19| 4805.70
#2021-07-20| 4835.61
#2021-07-21| 4979.33
#2021-07-22| 4947.94
#2021-07-23| 4952.00
#2021-07-26| 4946.71
#2021-07-27| 4874.10
#2021-07-28| 4956.96
#2021-07-29| 5065.41
#2021-07-30| 5071.70
#2021-08-02| 5105.45
#2021-08-03| 5141.42
#2021-08-04| 5215.69
#2021-08-05| 5218.47
#2021-08-06| 5190.85
#2021-08-09| 5167.12
#2021-08-10| 5109.89
#2021-08-11| 5101.58
#2021-08-12| 5076.64
#2021-08-13| 5126.57
#2021-08-16| 5092.89
#2021-08-17| 4998.69
#2021-08-18| 4916.43
#2021-08-19| 4980.36
#2021-08-20| 5064.12
#2021-08-23| 5227.07
#2021-08-24| 5220.15
#2021-08-25| 5262.68
#2021-08-26| 5244.09
#2021-08-27| 5348.57
#2021-08-30| 5362.34
#2021-08-31| 5320.63
#2021-09-01| 5299.85
#2021-09-02| 5300.20
#2021-09-03| 5338.72
#2021-09-06| 5338.72
#2021-09-07| 5314.93
#2021-09-08| 5254.80
#2021-09-09| 5249.58
#2021-09-10| 5295.05
#2021-09-13| 5313.49
#2021-09-14| 5311.36
#2021-09-15| 5334.95
#2021-09-16| 5330.62
#2021-09-17| 5255.15
#2021-09-20| 5124.72
#2021-09-21| 5140.60
#2021-09-22| 5253.35
#2021-09-23| 5332.91
#2021-09-24| 5313.42
#2021-09-27| 5295.17
#2021-09-28| 5110.51
#2021-09-29| 5056.29
#2021-09-30| 5062.42
#2021-10-01| 5071.56
#2021-10-04| 4935.06
#2021-10-05| 5029.38
#2021-10-06| 5065.69
#2021-10-07| 5124.58
#2021-10-08| 5084.67
#2021-10-11| 5042.50
#2021-10-12| 4979.57
#2021-10-13| 5014.99
#2021-10-14| 5170.96
#2021-10-15| 5209.46
#2021-10-18| 5261.97
#2021-10-19| 5317.15
#2021-10-20| 5310.58
#2021-10-21| 5396.42
#2021-10-22| 5303.21
#2021-10-25| 5367.06
#2021-10-26| 5458.37
#2021-10-27| 5373.95
#2021-10-28| 5459.22
#2021-10-29| 5508.52
#2021-11-01| 5585.57
#2021-11-02| 5668.67
#2021-11-03| 5730.50
#2021-11-04| 6067.67
#2021-11-05| 6122.64
#2021-11-08| 6270.25
#2021-11-09| 6246.12
#2021-11-10| 6048.23
#2021-11-11| 6187.00
#2021-11-12| 6219.83
#2021-11-15| 6198.26
#2021-11-16| 6300.00
#2021-11-17| 6220.11
#2021-11-18| 6435.70
#2021-11-19| 6541.35
#2021-11-22| 6413.41
#2021-11-23| 6379.26
#2021-11-24| 6495.33
#2021-11-25| 6495.33
#2021-11-26| 6304.70
#2021-11-29| 6587.44
#2021-11-30| 6458.87
#2021-12-01| 6320.56
#2021-12-02| 6387.74
#2021-12-03| 6287.03
#2021-12-06| 6247.23
#2021-12-07| 6587.11
#2021-12-08| 6513.74
#2021-12-09| 6343.09
#2021-12-10| 6385.53
#2021-12-13| 6165.49
#2021-12-14| 6149.49
#2021-12-15| 6444.68
#2021-12-16| 6137.06
#2021-12-17| 6098.25
#2021-12-20| 6063.20
#2021-12-21| 6282.05
#2021-12-22| 6332.36
#2021-12-23| 6393.75
#2021-12-24| 6393.75
#2021-12-27| 6586.08
#2021-12-28| 6502.75
#2021-12-29| 6485.57
#2021-12-30| 6404.16
#2021-12-31| 6382.90
#2022-01-03| 6517.86
#2022-01-04| 6444.99
#2022-01-05| 6217.60
#2022-01-06| 6264.63
#2022-01-07| 6084.25
#2022-01-10| 6123.96
#2022-01-11| 6230.16
#2022-01-12| 6251.45
#2022-01-13| 6050.87
#2022-01-14| 6151.33
#2022-01-17| 6151.33
#2022-01-18| 5923.91
#2022-01-19| 5754.64
#2022-01-20| 5546.32
#2022-01-21| 5448.81
#2022-01-24| 5487.72
#2022-01-25| 5299.22
#2022-01-26| 5397.22
#2022-01-27| 5175.88
#2022-01-28| 5309.02
#2022-01-31| 5601.84
#2022-02-01| 5647.36
#2022-02-02| 5811.19
#2022-02-03| 5541.52
#2022-02-04| 5584.08
#2022-02-07| 5598.07
#2022-02-08| 5722.18
#2022-02-09| 5947.74
#2022-02-10| 5744.86
#2022-02-11| 5432.30
#2022-02-14| 5461.73
#2022-02-15| 5795.59
#2022-02-16| 5792.89
#2022-02-17| 5519.02
#2022-02-18| 5431.89
#2022-02-21| 5431.89
#2022-02-22| 5400.65
#2022-02-23| 5247.33
#2022-02-24| 5479.62
#2022-02-25| 5575.86
#2022-02-28| 5585.74
#2022-03-01| 5380.40
#2022-03-02| 5569.25
#2022-03-03| 5450.18
#2022-03-04| 5338.09
#2022-03-07| 5053.28
#2022-03-08| 5122.08
#2022-03-09| 5343.14
#2022-03-10| 5243.41
#2022-03-11| 5132.61
#2022-03-14| 4959.17
#2022-03-15| 5212.91
#2022-03-16| 5477.52
#2022-03-17| 5512.23
#2022-03-18| 5676.18
#2022-03-21| 5697.92
#2022-03-22| 5715.94
#2022-03-23| 5574.24
#2022-03-24| 5927.67
#2022-03-25| 5897.40
#2022-03-28| 5951.20
#2022-03-29| 6067.45
#2022-03-30| 5879.79
#2022-03-31| 5752.89
#2022-04-01| 5646.54
#2022-04-04| 5758.31
#2022-04-05| 5510.27
#2022-04-06| 5332.25
#2022-04-07| 5318.22
#2022-04-08| 5166.93
#2022-04-11| 5027.74
#2022-04-12| 4998.61
#2022-04-13| 5117.92
#2022-04-14| 4957.20
#2022-04-15| 4957.20
#2022-04-18| 5058.29
#2022-04-19| 5163.30
#2022-04-20| 5095.47
#2022-04-21| 4922.57
#2022-04-22| 4805.11
#2022-04-25| 4889.65
#2022-04-26| 4672.07
#2022-04-27| 4642.66
#2022-04-28| 4915.45
#2022-04-29| 4666.19
#2022-05-02| 4858.51
#2022-05-03| 4881.16
#2022-05-04| 5072.71
#2022-05-05| 4806.18
#2022-05-06| 4777.28
#2022-05-09| 4510.92
#2022-05-10| 4636.33
#2022-05-11| 4475.21
#2022-05-12| 4456.21
#2022-05-13| 4703.28
#2022-05-16| 4627.59
#2022-05-17| 4858.56
#2022-05-18| 4592.98
#2022-05-19| 4571.25
#2022-05-20| 4534.93
#2022-05-23| 4548.24
#2022-05-24| 4430.28
#2022-05-25| 4540.42
#2022-05-26| 4723.45
#2022-05-27| 4918.92
#2022-05-30| 4918.92
#2022-05-31| 4904.04
#2022-06-01| 4833.99
#2022-06-02| 5035.26
#2022-06-03| 4862.32
#2022-06-06| 4852.48
#2022-06-07| 4895.53
#2022-06-08| 4778.14
#2022-06-09| 4655.75
#2022-06-10| 4474.71
#2022-06-13| 4212.93
#2022-06-14| 4241.79
#2022-06-15| 4336.24
#2022-06-16| 4084.30
#2022-06-17| 4105.22
#2022-06-20| 4105.22
#2022-06-21| 4220.43
#2022-06-22| 4175.26
#2022-06-23| 4142.92
#2022-06-24| 4320.83
#2022-06-27| 4304.26
#2022-06-28| 4187.08
#2022-06-29| 4102.08
#2022-06-30| 4048.06
#2022-07-01| 3916.29
#2022-07-04| 3916.29
#2022-07-05| 3980.19
#2022-07-06| 4018.19
#2022-07-07| 4187.86
#2022-07-08| 4201.80
#2022-07-11| 4080.90
#2022-07-12| 4084.19
#2022-07-13| 4109.74
#2022-07-14| 4189.15
#2022-07-15| 4291.72
#2022-07-18| 4291.08
#2022-07-19| 4486.58
#2022-07-20| 4605.86
#2022-07-21| 4668.57
#2022-07-22| 4538.39
#2022-07-25| 4503.21
#2022-07-26| 4423.96
#2022-07-27| 4652.63
#2022-07-28| 4674.70
#2022-07-29| 4685.02
#2022-08-01| 4728.19
#2022-08-02| 4730.26
#2022-08-03| 4835.31
#2022-08-04| 4895.38
#2022-08-05| 4849.87
#2022-08-08| 4727.42
#2022-08-09| 4551.47
#2022-08-10| 4740.94
#2022-08-11| 4720.39
#2022-08-12| 4864.43
#2022-08-15| 4895.46
#2022-08-16| 4848.81
#2022-08-17| 4722.26
#2022-08-18| 4829.47
#2022-08-19| 4680.21
#2022-08-22| 4499.21
#2022-08-23| 4518.41
#2022-08-24| 4525.70
#2022-08-25| 4695.89
#2022-08-26| 4392.21
#2022-08-29| 4309.06
#2022-08-30| 4240.82
#2022-08-31| 4175.51
#2022-09-01| 4060.78
#2022-09-02| 4008.58
#2022-09-05| 4008.58
#2022-09-06| 3959.94
#2022-09-07| 4020.78
#2022-09-08| 4086.47
#2022-09-09| 4185.03
#2022-09-12| 4206.73
#2022-09-13| 3915.32
#2022-09-14| 3952.51
#2022-09-15| 3892.74
#2022-09-16| 3929.93
#2022-09-19| 3958.07
#2022-09-20| 3901.00
#2022-09-21| 3876.53
#2022-09-22| 3761.86
#2022-09-23| 3713.16
#2022-09-26| 3654.00
#2022-09-27| 3691.22
#2022-09-28| 3739.24
#2022-09-29| 3607.64
#2022-09-30| 3557.96
#2022-10-03| 3684.20
#2022-10-04| 3845.26
#2022-10-05| 3879.05
#2022-10-06| 3855.80
#2022-10-07| 3613.22
#2022-10-10| 3496.10
#2022-10-11| 3443.21
#2022-10-12| 3418.47
#2022-10-13| 3525.27
#2022-10-14| 3377.99
#2022-10-17| 3479.51
#2022-10-18| 3479.98
#2022-10-19| 3495.61
#2022-10-20| 3506.62
#2022-10-21| 3624.18
#2022-10-24| 3642.87
#2022-10-25| 3737.29
#2022-10-26| 3669.49
#2022-10-27| 3630.51
#2022-10-28| 3802.73
#2022-10-31| 3727.99
#2022-11-01| 3744.39
#2022-11-02| 3643.86
#2022-11-03| 3603.49
#2022-11-04| 3769.82
#2022-11-07| 3836.39
#2022-11-08| 3902.16
#2022-11-09| 3754.34
#2022-11-10| 4148.47
#2022-11-11| 4269.21
#2022-11-14| 4244.46
#2022-11-15| 4348.22
#2022-11-16| 4172.39
#2022-11-17| 4188.42
#2022-11-18| 4178.47
#2022-11-21| 4113.45
#2022-11-22| 4260.49
#2022-11-23| 4320.78
#2022-11-24| 4320.78
#2022-11-25| 4265.31
#2022-11-28| 4154.90
#2022-11-29| 4138.64
#2022-11-30| 4401.11
#2022-12-01| 4388.68
#2022-12-02| 4328.10
#2022-12-05| 4267.88
#2022-12-06| 4157.51
#2022-12-07| 4149.88
#2022-12-08| 4287.31
#2022-12-09| 4252.18
#2022-12-12| 4349.22
#2022-12-13| 4425.52
#2022-12-14| 4350.80
#2022-12-15| 4183.76
#2022-12-16| 4135.39
#2022-12-19| 4080.50
#2022-12-20| 4047.32
#2022-12-21| 4145.50
#2022-12-22| 3970.83
#2022-12-23| 3968.70
#2022-12-26| 3968.70
#2022-12-27| 3866.59
#2022-12-28| 3814.22
#2022-12-29| 3935.50
#2022-12-30| 3939.30
#2023-01-02| 3939.30
#2023-01-03| 3887.07
#2023-01-04| 3997.54
#2023-01-05| 3909.98
#2023-01-06| 4085.66
#2023-01-09| 4165.28
#2023-01-10| 4214.88
#2023-01-11| 4254.43
#2023-01-12| 4316.28
#2023-01-13| 4341.27
#2023-01-16| 4341.27
#2023-01-17| 4383.06
#2023-01-18| 4338.40
#2023-01-19| 4218.53
#2023-01-20| 4371.30
#2023-01-23| 4609.39
#2023-01-24| 4591.44
#2023-01-25| 4597.54
#2023-01-26| 4679.53
#2023-01-27| 4692.10
#2023-01-30| 4545.22
#2023-01-31| 4624.41
#2023-02-01| 4876.16
#2023-02-02| 4987.51
#2023-02-03| 4902.15
#2023-02-06| 4845.91
#2023-02-07| 5009.62
#2023-02-08| 4923.10
#2023-02-09| 4918.73
#2023-02-10| 4813.72
#2023-02-13| 4898.01
#2023-02-14| 5023.07
#2023-02-15| 5046.11
#2023-02-16| 4914.53
#2023-02-17| 4822.55
#2023-02-20| 4822.55
#2023-02-21| 4667.25
#2023-02-22| 4650.28
#2023-02-23| 4911.82
#2023-02-24| 4833.00
#2023-02-27| 4861.71
#2023-02-28| 4856.25
#2023-03-01| 4828.21
#2023-03-02| 4903.57
#2023-03-03| 4998.09
#2023-03-06| 4944.20
#2023-03-07| 4894.59
#2023-03-08| 5029.69
#2023-03-09| 4921.97
#2023-03-10| 4847.70
#2023-03-13| 4842.29
#2023-03-14| 5008.85
#2023-03-15| 4997.41
#2023-03-16| 5212.95
#2023-03-17| 5206.90
#2023-03-20| 5247.84
#2023-03-21| 5268.99
#2023-03-22| 5255.82
#2023-03-23| 5389.71
#2023-03-24| 5326.30
#2023-03-27| 5264.01
#2023-03-28| 5231.54
#2023-03-29| 5373.72
#2023-03-30| 5457.43
#2023-03-31| 5509.70
#2023-04-03| 5490.23
#2023-04-04| 5400.17
#2023-04-05| 5308.72
#2023-04-06| 5306.88
#2023-04-07| 5306.88
#2023-04-10| 5401.67
#2023-04-11| 5351.95
#2023-04-12| 5250.34
#2023-04-13| 5277.20
#2023-04-14| 5282.75
#2023-04-17| 5308.33
#2023-04-18| 5357.88
#2023-04-19| 5345.35
#2023-04-20| 5270.05
#2023-04-21| 5248.45
#2023-04-24| 5226.10
#2023-04-25| 5062.94
#2023-04-26| 5120.02
#2023-04-27| 5143.85
#2023-04-28| 5248.19
#2023-05-01| 5343.64
#2023-05-02| 5262.06
#2023-05-03| 5183.03
#2023-05-04| 5160.54
#2023-05-05| 5301.40
#2023-05-08| 5351.55
#2023-05-09| 5258.66
#2023-05-10| 5306.45
#2023-05-11| 5255.37
#2023-05-12| 5236.42
#2023-05-15| 5358.28
#2023-05-16| 5365.27
#2023-05-17| 5495.63
#2023-05-18| 5699.31
#2023-05-19| 5661.88
#2023-05-22| 5672.59
#2023-05-23| 5611.44
#2023-05-24| 5538.22
#2023-05-25| 6195.25
#2023-05-26| 6521.95
#2023-05-29| 6521.95
#2023-05-30| 6601.01
#2023-05-31| 6383.21
#2023-06-01| 6541.59
#2023-06-02| 6521.57
#2023-06-05| 6433.28
#2023-06-06| 6459.71
#2023-06-07| 6367.43
#2023-06-08| 6478.13
#2023-06-09| 6512.33
#2023-06-12| 6709.72
#2023-06-13| 6844.98
#2023-06-14| 7053.14
#2023-06-15| 7002.63
#2023-06-16| 6961.70
#2023-06-19| 6961.70
#2023-06-20| 6993.09
#2023-06-21| 6821.69
#2023-06-22| 6820.53
#2023-06-23| 6701.60
#2023-06-26| 6604.19
#2023-06-27| 6815.74
#2023-06-28| 6734.10
#2023-06-29| 6727.76
#2023-06-30| 6888.39
#2023-07-03| 6931.56
#2023-07-04| 6931.56
#2023-07-05| 6837.89
#2023-07-06| 6774.62
#2023-07-07| 6797.79
#2023-07-10| 6873.10
#2023-07-11| 6895.11
#2023-07-12| 7068.07
#2023-07-13| 7262.57
#2023-07-14| 7177.61
#2023-07-17| 7338.60
#2023-07-18| 7410.13
#2023-07-19| 7363.13
#2023-07-20| 7132.19
#2023-07-21| 7104.51
#2023-07-24| 7115.63
#2023-07-25| 7257.12
#2023-07-26| 7162.15
#2023-07-27| 7239.60
#2023-07-28| 7378.28
#2023-07-31| 7392.51
#2023-08-01| 7406.85
#2023-08-02| 7090.62
#2023-08-03| 7089.01
#2023-08-04| 7102.83
#2023-08-07| 7182.90
#2023-08-08| 7062.63
#2023-08-09| 6838.56
#2023-08-10| 6808.17
#2023-08-11| 6644.55
#2023-08-14| 6946.93
#2023-08-15| 6890.17
#2023-08-16| 6775.43
#2023-08-17| 6722.63
#2023-08-18| 6730.36
#2023-08-21| 7075.93
#2023-08-22| 6947.36
#2023-08-23| 7133.76
#2023-08-24| 6999.71
#2023-08-25| 6943.99
#2023-08-28| 7043.40
#2023-08-29| 7273.16
#2023-08-30| 7319.95
#2023-08-31| 7371.44
#2023-09-01| 7311.20
#2023-09-04| 7311.20
#2023-09-05| 7318.03
#2023-09-06| 7194.23
#2023-09-07| 7062.05
#2023-09-08| 7005.06
#2023-09-11| 6996.52
#2023-09-12| 6947.29
#2023-09-13| 7019.76
#2023-09-14| 7065.38
#2023-09-15| 6853.83
#2023-09-18| 6869.68
#2023-09-19| 6803.18
#2023-09-20| 6646.48
#2023-09-21| 6488.59
#2023-09-22| 6560.23
#2023-09-25| 6630.60
#2023-09-26| 6546.92
#2023-09-27| 6612.73
#2023-09-28| 6720.92
#2023-09-29| 6759.67
#2023-10-02| 6860.53
#2023-10-03| 6702.60
#2023-10-04| 6782.69
#2023-10-05| 6808.15
#2023-10-06| 6962.45
#2023-10-09| 6934.22
#2023-10-10| 7007.13
#2023-10-11| 7099.59
#2023-10-12| 7127.38
#2023-10-13| 6925.55
#2023-10-16| 7030.60
#2023-10-17| 6848.43
#2023-10-18| 6682.03
#2023-10-19| 6631.72
#2023-10-20| 6521.34
#2023-10-23| 6603.54
#2023-10-24| 6706.03
#2023-10-25| 6423.39
#2023-10-26| 6289.09
#2023-10-27| 6368.69
#2023-10-30| 6382.90
#2023-10-31| 6394.45
#2023-11-01| 6596.24
#2023-11-02| 6760.09
#2023-11-03| 6951.45
#2023-11-06| 6989.27
#2023-11-07| 7042.07
#2023-11-08| 7082.14
#2023-11-09| 7095.36
#2023-11-10| 7341.41
#2023-11-13| 7318.08
#2023-11-14| 7522.08
#2023-11-15| 7501.19
#2023-11-16| 7553.72
#2023-11-17| 7592.02
#2023-11-20| 7721.79
#2023-11-21| 7609.86
#2023-11-22| 7539.23
#2023-11-23| 7539.23
#2023-11-24| 7486.33
#2023-11-27| 7490.36
#2023-11-28| 7445.40
#2023-11-29| 7500.84
#2023-11-30| 7372.59
#2023-12-01| 7378.24
#2023-12-04| 7251.41
#2023-12-05| 7298.02
#2023-12-06| 7191.21
#2023-12-07| 7394.04
#2023-12-08| 7501.53
#2023-12-11| 7630.58
#2023-12-12| 7755.29
#2023-12-13| 7853.72
#2023-12-14| 7974.36
#2023-12-15| 8055.04
#2023-12-18| 8131.00
#2023-12-19| 8126.28
#2023-12-20| 7895.41
#2023-12-21| 8070.99
#2023-12-22| 8075.29
#2023-12-25| 8075.29
#2023-12-26| 8194.68
#2023-12-27| 8213.85
#2023-12-28| 8223.92
#2023-12-29| 8189.28
#2024-01-01| 8189.28
#2024-01-02| 7930.02
#2024-01-03| 7792.14
#2024-01-04| 7788.09
#2024-01-05| 7887.53
#2024-01-08| 8239.37
#2024-01-09| 8314.80
#2024-01-10| 8372.44
#2024-01-11| 8429.30
#2024-01-12| 8409.49
#2024-01-15| 8409.49
#2024-01-16| 8600.47
#2024-01-17| 8531.56
#2024-01-18| 8735.59
#2024-01-19| 9126.95
#2024-01-22| 9140.34
#2024-01-23| 9182.51
#2024-01-24| 9351.54
#2024-01-25| 9338.73
#2024-01-26| 9137.73
#2024-01-29| 9278.96
#2024-01-30| 9208.84
#2024-01-31| 9058.02
#2024-02-01| 9178.39
#2024-02-02| 9455.67
#2024-02-05| 9705.96
#2024-02-06| 9556.24
#2024-02-07| 9760.81
#2024-02-08| 9779.56
#2024-02-09|10010.09
#2024-02-12|10006.61
#2024-02-13| 9902.84
#2024-02-14|10117.25
#2024-02-15|10034.42
#2024-02-16| 9961.72
#2024-02-19| 9961.72
#2024-02-20| 9694.98
#2024-02-21| 9556.83
#2024-02-22|10537.94
#2024-02-23|10502.25
#2024-02-26|10560.22
#2024-02-27|10537.19
#2024-02-28|10414.49
#2024-02-29|10666.38
#2024-03-01|11137.03
#2024-03-04|11394.78
#2024-03-05|11297.57
#2024-03-06|11586.50
#2024-03-07|12040.77
#2024-03-08|11449.13
#2024-03-11|11274.40
#2024-03-12|11753.02
#2024-03-13|11526.13
#2024-03-14|11244.29
#2024-03-15|11222.86
#2024-03-18|11251.85
#2024-03-19|11248.64
#2024-03-20|11406.48
#2024-03-21|11635.02
#2024-03-22|11842.97
#2024-03-25|11878.13
#2024-03-26|11672.87
#2024-03-27|11569.89
#2024-03-28|11596.88
#2024-03-29|11596.88
#2024-04-01|11669.42
#2024-04-02|11535.18
#2024-04-03|11525.07
#2024-04-04|11131.51
#2024-04-05|11330.96
#2024-04-08|11271.12
#2024-04-09|11190.10
#2024-04-10|11207.17
#2024-04-11|11601.76
#2024-04-12|11255.33
#2024-04-15|11032.84
#2024-04-16|11172.22
#2024-04-17|10778.67
#2024-04-18|10749.69
#2024-04-19| 9969.85
#2024-04-22|10278.57
#2024-04-23|10568.04
#2024-04-24|10442.59
#2024-04-25|10730.23
#2024-04-26|11174.83
#2024-04-29|11199.26
#2024-04-30|11003.95
#2024-05-01|10579.98
#2024-05-02|10859.66
#2024-05-03|11171.28
#2024-05-06|11518.82
#2024-05-07|11378.03
#2024-05-08|11389.21
#2024-05-09|11239.83
#2024-05-10|11371.79
#2024-05-13|11438.95
#2024-05-14|11612.93
#2024-05-15|12001.72
#2024-05-16|11967.04
#2024-05-17|11809.13
#2024-05-20|12062.67
#2024-05-21|12075.36
#2024-05-22|12093.28
#2024-05-23|12652.36
#2024-05-24|12941.45
#2024-05-27|12941.45
#2024-05-28|13533.20
#2024-05-29|13477.90
#2024-05-30|13128.23
#2024-05-31|13016.01
#2024-06-03|13371.07
#2024-06-04|13442.10
#2024-06-05|14085.55
#2024-06-06|13940.87
#2024-06-07|13933.74
#2024-06-10|14048.34
#2024-06-11|14007.65
#2024-06-12|14426.23
#2024-06-13|14948.60
#2024-06-14|15141.58
#2024-06-17|15234.63
#2024-06-18|15561.26
#2024-06-19|15561.26
#2024-06-20|15070.20
#2024-06-21|14673.99
#2024-06-24|13924.05
#2024-06-25|14501.85
#2024-06-26|14505.03
#2024-06-27|14295.12
#2024-06-28|14329.91
#2024-07-01|14403.68
#2024-07-02|14369.72
#2024-07-03|14886.25
#2024-07-04|14886.25
#2024-07-05|14717.24
#2024-07-08|15018.90
#2024-07-09|15215.72
#2024-07-10|15573.98
#2024-07-11|14882.55
#2024-07-12|15061.15
#2024-07-15|15024.32
#2024-07-16|14876.32
#2024-07-17|13897.02
#2024-07-18|14167.67
#2024-07-19|13787.10
#2024-07-22|14349.50
#2024-07-23|14234.92
#2024-07-24|13345.77
#2024-07-25|13100.21
#2024-07-26|13254.15
#2024-07-29|13126.41
#2024-07-30|12392.80
#2024-07-31|13695.69
#2024-08-01|12733.27
#2024-08-02|12366.11
#2024-08-05|11804.71
#2024-08-06|12095.95
#2024-08-07|11560.90
#2024-08-08|12291.67
#2024-08-09|12274.24
#2024-08-12|12588.95
#2024-08-13|13295.78
#2024-08-14|13429.16
#2024-08-15|14013.68
#2024-08-16|14132.24
#2024-08-19|14602.60
#2024-08-20|14363.89
#2024-08-21|14505.42
#2024-08-22|14009.07
#2024-08-23|14535.81
#2024-08-26|14171.67
#2024-08-27|14360.65
#2024-08-28|14064.80
#2024-08-29|13499.40
#2024-08-30|13789.46
#2024-09-02|13789.46
#2024-09-03|12611.79
#2024-09-04|12534.27
#2024-09-05|12565.20
#2024-09-06|11964.12
#2024-09-09|12328.14
#2024-09-10|12555.81
#2024-09-11|13409.27
#2024-09-12|13599.38
#2024-09-13|13692.34
#2024-09-16|13463.69
#2024-09-17|13381.31
#2024-09-18|13177.25
#2024-09-19|13697.37
#2024-09-20|13565.72
#2024-09-23|13616.16
#2024-09-24|13984.79
#2024-09-25|14207.80
#2024-09-26|14407.92
#2024-09-27|14117.08
#2024-09-30|14087.67
#2024-10-01|13617.51
#2024-10-02|13813.71
#2024-10-03|14118.57
#2024-10-04|14378.76
#2024-10-07|14538.12
#2024-10-08|14995.54
#2024-10-09|15071.02
#2024-10-10|15178.67
#2024-10-11|15167.50
#2024-10-14|15452.41
#2024-10-15|14791.58
#2024-10-16|15102.50
#2024-10-17|15251.33
#2024-10-18|15307.87
#2024-10-21|15687.10
#2024-10-22|15654.35
#2024-10-23|15280.62
#2024-10-24|15351.40
#2024-10-25|15484.47
#2024-10-28|15427.07
#2024-10-29|15655.77
#2024-10-30|15320.63
#2024-10-31|14655.23
#2024-11-01|14870.05
#2024-11-04|14894.36
#2024-11-05|15255.63
#2024-11-06|15862.70
#2024-11-07|16205.20
#2024-11-08|16093.53
#2024-11-11|15784.84
#2024-11-12|15891.72
#2024-11-13|15639.43
#2024-11-14|15635.27
#2024-11-15|15146.21
#2024-11-18|15099.75
#2024-11-19|15557.70
#2024-11-20|15407.02
#2024-11-21|15513.83
#2024-11-22|15201.25
#2024-11-25|14865.15
#2024-11-26|14867.32
#2024-11-27|14647.59
#2024-11-28|14647.59
#2024-11-29|14913.36
#2024-12-02|15063.15
#2024-12-03|15158.45
#2024-12-04|15575.09
#2024-12-05|15494.96
#2024-12-06|15432.28
#2024-12-09|15146.64
#2024-12-10|14720.87
#2024-12-11|15223.87
#2024-12-12|15037.58
#2024-12-13|15419.95
#2024-12-16|15620.39
#2024-12-17|15334.43
#2024-12-18|14903.89
#2024-12-19|14890.20
#2024-12-20|15248.47
#2024-12-23|15828.04
#2024-12-24|15992.18
#2024-12-25|15992.18
#2024-12-26|16035.88
#2024-12-27|15763.68
#2024-12-30|15651.97
#2024-12-31|15362.07
#2025-01-01|15362.07
#2025-01-02|15659.03
#2025-01-03|16180.63
#2025-01-06|16642.06
#2025-01-07|15875.68
#2025-01-08|15844.52
#2025-01-09|15844.52
#2025-01-10|15407.53
#2025-01-13|15231.46
#2025-01-14|15143.02
#2025-01-15|15578.77
#2025-01-16|15357.89
#2025-01-17|15854.67
#2025-01-20|15854.67
#2025-01-21|16146.81
#2025-01-22|16626.80
#2025-01-23|16644.31
#2025-01-24|16282.39
#2025-01-27|13884.55
#2025-01-28|14663.46
#2025-01-29|14300.64
#2025-01-30|14531.66
#2025-01-31|14264.32
#2025-02-03|13930.55
#2025-02-04|14159.75
#2025-02-05|14739.80
#2025-02-06|14972.60
#2025-02-07|14915.86
#2025-02-10|15347.18
#2025-02-11|15292.84
#2025-02-12|15206.15
#2025-02-13|15534.79
#2025-02-14|15785.06
#2025-02-17|15785.06
#2025-02-18|15870.18
#2025-02-19|15923.94
#2025-02-20|15971.10
#2025-02-21|15361.50
#2025-02-24|14867.31
#2025-02-25|14478.19
#2025-02-26|14965.62
#2025-02-27|13844.76
#2025-02-28|14256.78
#2025-03-03|13269.13
#2025-03-04|13409.12
#2025-03-05|13595.61
#2025-03-06|12855.87
#2025-03-07|13257.50
#2025-03-10|12600.89
#2025-03-11|12760.54
#2025-03-12|13352.29
#2025-03-13|13305.42
#2025-03-14|13865.75
#2025-03-17|13775.77
#2025-03-18|13384.53
#2025-03-19|13630.29
#2025-03-20|13629.80
#2025-03-21|13548.98
#2025-03-24|13906.47
#2025-03-25|13805.96
#2025-03-26|13135.54
#2025-03-27|12834.64
#2025-03-28|12578.29
#2025-03-31|12468.53
#2025-04-01|12599.44
#2025-04-02|12674.99
#2025-04-03|11581.69
#2025-04-04|10733.55
#2025-04-07|11101.74
#2025-04-08|10916.58
#2025-04-09|12970.08
#2025-04-10|12104.06
#2025-04-11|12486.32
#2025-04-14|12449.80
#2025-04-15|12563.80
#2025-04-16|11884.91
#2025-04-17|11628.37
#2025-04-18|11628.37
#2025-04-21|11211.96
#2025-04-22|11440.37
#2025-04-23|11888.79
#2025-04-24|12435.86
#2025-04-25|12820.51
#2025-04-28|12659.31
#2025-04-29|12634.92
#2025-04-30|12662.43
#2025-05-01|12873.71
#2025-05-02|13239.93
#2025-05-05|13143.49
#2025-05-06|13091.64
#2025-05-07|13443.23
#2025-05-08|13542.97
#2025-05-09|13549.26
#2025-05-12|14348.85
#2025-05-13|15033.77
#2025-05-14|15417.54
#2025-05-15|15371.59
#2025-05-16|15380.30
#2025-05-19|15398.09
#2025-05-20|15320.10
#2025-05-21|15059.50
#2025-05-22|15088.54
#2025-05-23|14916.90
#2025-05-26|14916.90
#2025-05-27|15394.73
#2025-05-28|15376.43
#2025-05-29|15722.75
#2025-05-30|15378.15
#2025-06-02|15671.84
#2025-06-03|16122.93
#2025-06-04|16265.82
#2025-06-05|16095.06
#2025-06-06|16085.59
#2025-06-09|16210.03
#2025-06-10|16379.60
#2025-06-11|16377.12
#2025-06-12|16559.05
#2025-06-13|16175.29
#2025-06-16|16528.32
#2025-06-17|16433.69
#2025-06-18|16582.75
#2025-06-19|16582.75
#2025-06-20|16452.20
#2025-06-23|16536.21
#2025-06-24|17050.24
#2025-06-25|17531.71
#2025-06-26|17681.12
#2025-06-27|17853.38
#2025-06-30|17939.57
#2025-07-01|17454.26
#2025-07-02|17838.70
#2025-07-03|18066.87
#2025-07-04|18066.87
#2025-07-07|17905.46
#2025-07-08|18078.18
#2025-07-09|18353.16
#2025-07-10|18454.00
#2025-07-11|18500.21
#2025-07-14|18413.02
#2025-07-15|18979.07
#2025-07-16|19023.55
#2025-07-17|19205.73
#2025-07-18|19133.24
#2025-07-21|19130.86
#2025-07-22|18667.03
#2025-07-23|18938.35
#2025-07-24|19209.56
#2025-07-25|19209.01
#2025-07-28|19561.70
#2025-07-29|19535.87
#2025-07-30|19885.84
#2025-07-31|19554.71
#2025-08-01|19145.87
#2025-08-04|19751.40
#2025-08-05|19563.19
#2025-08-06|19718.80
#2025-08-07|19888.23
#2025-08-08|20076.02
#2025-08-11|20025.16
#2025-08-12|20339.25
#2025-08-13|20249.35
#2025-08-14|20314.18
#2025-08-15|20101.07
#2025-08-18|20203.65
#2025-08-19|19556.75
#2025-08-20|19477.62
#2025-08-21|19413.80
#2025-08-22|19779.24
#2025-08-25|19879.51
#2025-08-26|20095.92
#2025-08-27|20128.53
#2025-08-28|20164.64
#2025-08-29|19502.09
#2025-09-01|19502.09
#2025-09-02|19249.80
#2025-09-03|19262.20
#2025-09-04|19411.80
#2025-09-05|19441.04
#2025-09-08|19685.51
#2025-09-09|19763.99
#2025-09-10|20690.87
#2025-09-11|20574.95
#2025-09-12|20639.94
#2025-09-15|20698.37
#2025-09-16|20467.47
#2025-09-17|19986.52
#2025-09-18|20522.78
#2025-09-19|20493.83
#2025-09-22|20936.11
#2025-09-23|20581.93
#2025-09-24|20511.73
#2025-09-25|20523.40
#2025-09-26|20551.84
#2025-09-29|20720.08
#2025-09-30|21094.67
#2025-10-01|21245.48
#2025-10-02|21504.57
#2025-10-03|21391.49
#2025-10-06|21411.48
#2025-10-07|21352.45
#2025-10-08|21956.52
#2025-10-09|22156.19
#2025-10-10|20971.31
#2025-10-13|21883.30
#2025-10-14|21073.07
#2025-10-15|21300.27
#2025-10-16|21500.69
#2025-10-17|21532.57
#2025-10-20|21581.77
#2025-10-21|21372.79
#2025-10-22|21161.42
#2025-10-23|21442.12
#2025-10-24|21958.42
#2025-10-27|22563.99
#2025-10-28|23364.63
#2025-10-29|23972.82
#2025-10-30|23478.01
#2025-10-31|23399.56
#2025-11-03|23651.74
#2025-11-04|22744.19
#2025-11-05|22758.72
#2025-11-06|22067.75
#2025-11-07|21960.20
#2025-11-10|22962.79
#2025-11-11|22375.62
#2025-11-12|22595.59
#2025-11-13|21770.98
#2025-11-14|22036.22
#2025-11-17|21675.04
#2025-11-18|21166.69
#2025-11-19|21701.93
#2025-11-20|20957.50
#2025-11-21|20815.07
#2025-11-24|21721.65
#2025-11-25|21456.00
#2025-11-26|21900.43
#2025-11-27|21900.43
#2025-11-28|21856.99
#2025-12-01|21868.73
#2025-12-02|21998.39
#2025-12-03|21934.47
#2025-12-04|22124.71
#2025-12-05|22243.06
#2025-12-08|22626.91
#2025-12-09|22649.03
#2025-12-10|22722.34
#2025-12-11|22403.31
#2025-12-12|21213.07
#2025-12-15|21017.38