Table Data - Nasdaq US Computer Hardware Large Mid Cap Net Total Return Index
| Title | Nasdaq US Computer Hardware Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB10102030LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB10102030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 392.27 |
| 2001-04-02 | 376.61 |
| 2001-04-03 | 348.12 |
| 2001-04-04 | 347.63 |
| 2001-04-05 | 390.38 |
| 2001-04-06 | 374.29 |
| 2001-04-09 | 371.98 |
| 2001-04-10 | 403.33 |
| 2001-04-11 | 407.85 |
| 2001-04-12 | 414.34 |
| 2001-04-13 | . |
| 2001-04-16 | 401.67 |
| 2001-04-17 | 399.42 |
| 2001-04-18 | 446.53 |
| 2001-04-19 | 490.51 |
| 2001-04-20 | 489.28 |
| 2001-04-23 | 455.98 |
| 2001-04-24 | 432.66 |
| 2001-04-25 | 430.40 |
| 2001-04-26 | 416.66 |
| 2001-04-27 | 436.49 |
| 2001-04-30 | 438.15 |
| 2001-05-01 | 455.54 |
| 2001-05-02 | 477.64 |
| 2001-05-03 | 449.37 |
| 2001-05-04 | 456.60 |
| 2001-05-07 | 451.04 |
| 2001-05-08 | 451.80 |
| 2001-05-09 | 445.53 |
| 2001-05-10 | 437.66 |
| 2001-05-11 | 436.02 |
| 2001-05-14 | 426.26 |
| 2001-05-15 | 423.89 |
| 2001-05-16 | 446.71 |
| 2001-05-17 | 459.38 |
| 2001-05-18 | 453.14 |
| 2001-05-21 | 477.99 |
| 2001-05-22 | 476.24 |
| 2001-05-23 | 462.06 |
| 2001-05-24 | 464.26 |
| 2001-05-25 | 454.73 |
| 2001-05-28 | . |
| 2001-05-29 | 427.94 |
| 2001-05-30 | 394.12 |
| 2001-05-31 | 398.81 |
| 2001-06-01 | 401.52 |
| 2001-06-04 | 400.32 |
| 2001-06-05 | 420.80 |
| 2001-06-06 | 413.90 |
| 2001-06-07 | 422.99 |
| 2001-06-08 | 410.87 |
| 2001-06-11 | 399.49 |
| 2001-06-12 | 405.06 |
| 2001-06-13 | 391.19 |
| 2001-06-14 | 375.13 |
| 2001-06-15 | 369.98 |
| 2001-06-18 | 361.70 |
| 2001-06-19 | 356.85 |
| 2001-06-20 | 358.23 |
| 2001-06-21 | 358.65 |
| 2001-06-22 | 355.90 |
| 2001-06-25 | 370.60 |
| 2001-06-26 | 371.79 |
| 2001-06-27 | 374.74 |
| 2001-06-28 | 387.29 |
| 2001-06-29 | 391.49 |
| 2001-07-02 | 398.82 |
| 2001-07-03 | 401.92 |
| 2001-07-04 | . |
| 2001-07-05 | 387.41 |
| 2001-07-06 | 344.97 |
| 2001-07-09 | 357.03 |
| 2001-07-10 | 340.23 |
| 2001-07-11 | 339.58 |
| 2001-07-12 | 360.98 |
| 2001-07-13 | 369.39 |
| 2001-07-16 | 354.87 |
| 2001-07-17 | 356.80 |
| 2001-07-18 | 337.25 |
| 2001-07-19 | 344.64 |
| 2001-07-20 | 342.69 |
| 2001-07-23 | 331.23 |
| 2001-07-24 | 331.58 |
| 2001-07-25 | 339.60 |
| 2001-07-26 | 341.80 |
| 2001-07-27 | 345.46 |
| 2001-07-30 | 339.51 |
| 2001-07-31 | 344.27 |
| 2001-08-01 | 358.07 |
| 2001-08-02 | 366.68 |
| 2001-08-03 | 361.24 |
| 2001-08-06 | 355.69 |
| 2001-08-07 | 353.62 |
| 2001-08-08 | 344.24 |
| 2001-08-09 | 339.90 |
| 2001-08-10 | 337.18 |
| 2001-08-13 | 338.68 |
| 2001-08-14 | 332.34 |
| 2001-08-15 | 318.16 |
| 2001-08-16 | 318.62 |
| 2001-08-17 | 306.30 |
| 2001-08-20 | 308.21 |
| 2001-08-21 | 301.74 |
| 2001-08-22 | 299.18 |
| 2001-08-23 | 297.73 |
| 2001-08-24 | 317.26 |
| 2001-08-27 | 315.70 |
| 2001-08-28 | 306.31 |
| 2001-08-29 | 299.27 |
| 2001-08-30 | 280.39 |
| 2001-08-31 | 283.95 |
| 2001-09-03 | . |
| 2001-09-04 | 270.46 |
| 2001-09-05 | 264.89 |
| 2001-09-06 | 256.14 |
| 2001-09-07 | 255.73 |
| 2001-09-10 | 259.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 243.08 |
| 2001-09-18 | 233.52 |
| 2001-09-19 | 227.72 |
| 2001-09-20 | 215.42 |
| 2001-09-21 | 204.58 |
| 2001-09-24 | 225.10 |
| 2001-09-25 | 226.68 |
| 2001-09-26 | 219.45 |
| 2001-09-27 | 214.21 |
| 2001-09-28 | 216.99 |
| 2001-10-01 | 213.13 |
| 2001-10-02 | 210.60 |
| 2001-10-03 | 228.64 |
| 2001-10-04 | 238.82 |
| 2001-10-05 | 246.73 |
| 2001-10-08 | 249.21 |
| 2001-10-09 | 241.60 |
| 2001-10-10 | 243.73 |
| 2001-10-11 | 261.81 |
| 2001-10-12 | 259.95 |
| 2001-10-15 | 256.16 |
| 2001-10-16 | 260.75 |
| 2001-10-17 | 243.64 |
| 2001-10-18 | 243.24 |
| 2001-10-19 | 248.80 |
| 2001-10-22 | 252.47 |
| 2001-10-23 | 252.74 |
| 2001-10-24 | 256.22 |
| 2001-10-25 | 267.02 |
| 2001-10-26 | 266.75 |
| 2001-10-29 | 255.25 |
| 2001-10-30 | 246.35 |
| 2001-10-31 | 253.29 |
| 2001-11-01 | 264.63 |
| 2001-11-02 | 268.08 |
| 2001-11-05 | 278.19 |
| 2001-11-06 | 293.84 |
| 2001-11-07 | 292.12 |
| 2001-11-08 | 291.65 |
| 2001-11-09 | 292.08 |
| 2001-11-12 | 291.98 |
| 2001-11-13 | 303.19 |
| 2001-11-14 | 308.87 |
| 2001-11-15 | 313.27 |
| 2001-11-16 | 307.65 |
| 2001-11-19 | 312.70 |
| 2001-11-20 | 303.85 |
| 2001-11-21 | 295.48 |
| 2001-11-22 | . |
| 2001-11-23 | 301.46 |
| 2001-11-26 | 310.58 |
| 2001-11-27 | 310.66 |
| 2001-11-28 | 302.47 |
| 2001-11-29 | 315.21 |
| 2001-11-30 | 320.77 |
| 2001-12-03 | 313.15 |
| 2001-12-04 | 323.79 |
| 2001-12-05 | 340.00 |
| 2001-12-06 | 336.77 |
| 2001-12-07 | 328.47 |
| 2001-12-10 | 325.85 |
| 2001-12-11 | 321.99 |
| 2001-12-12 | 323.81 |
| 2001-12-13 | 308.10 |
| 2001-12-14 | 305.71 |
| 2001-12-17 | 307.57 |
| 2001-12-18 | 309.09 |
| 2001-12-19 | 308.58 |
| 2001-12-20 | 297.55 |
| 2001-12-21 | 299.07 |
| 2001-12-24 | 298.55 |
| 2001-12-25 | . |
| 2001-12-26 | 301.18 |
| 2001-12-27 | 305.36 |
| 2001-12-28 | 304.01 |
| 2001-12-31 | 298.48 |
| 2002-01-01 | . |
| 2002-01-02 | 312.42 |
| 2002-01-03 | 331.18 |
| 2002-01-04 | 337.49 |
| 2002-01-07 | 333.26 |
| 2002-01-08 | 335.19 |
| 2002-01-09 | 333.31 |
| 2002-01-10 | 331.37 |
| 2002-01-11 | 328.16 |
| 2002-01-14 | 318.62 |
| 2002-01-15 | 318.98 |
| 2002-01-16 | 308.26 |
| 2002-01-17 | 320.97 |
| 2002-01-18 | 311.43 |
| 2002-01-21 | . |
| 2002-01-22 | 294.82 |
| 2002-01-23 | 298.73 |
| 2002-01-24 | 309.43 |
| 2002-01-25 | 311.82 |
| 2002-01-28 | 311.10 |
| 2002-01-29 | 297.67 |
| 2002-01-30 | 305.21 |
| 2002-01-31 | 305.01 |
| 2002-02-01 | 298.04 |
| 2002-02-04 | 294.29 |
| 2002-02-05 | 290.04 |
| 2002-02-06 | 285.16 |
| 2002-02-07 | 278.15 |
| 2002-02-08 | 282.07 |
| 2002-02-11 | 288.85 |
| 2002-02-12 | 283.04 |
| 2002-02-13 | 290.31 |
| 2002-02-14 | 283.20 |
| 2002-02-15 | 272.73 |
| 2002-02-18 | . |
| 2002-02-19 | 262.74 |
| 2002-02-20 | 266.84 |
| 2002-02-21 | 254.17 |
| 2002-02-22 | 251.12 |
| 2002-02-25 | 265.76 |
| 2002-02-26 | 267.36 |
| 2002-02-27 | 261.97 |
| 2002-02-28 | 257.14 |
| 2002-03-01 | 270.07 |
| 2002-03-04 | 278.37 |
| 2002-03-05 | 279.03 |
| 2002-03-06 | 277.32 |
| 2002-03-07 | 274.27 |
| 2002-03-08 | 288.39 |
| 2002-03-11 | 290.36 |
| 2002-03-12 | 286.06 |
| 2002-03-13 | 279.03 |
| 2002-03-14 | 271.34 |
| 2002-03-15 | 268.01 |
| 2002-03-18 | 269.60 |
| 2002-03-19 | 270.77 |
| 2002-03-20 | 265.39 |
| 2002-03-21 | 270.17 |
| 2002-03-22 | 268.52 |
| 2002-03-25 | 262.86 |
| 2002-03-26 | 260.62 |
| 2002-03-27 | 262.43 |
| 2002-03-28 | 267.41 |
| 2002-03-29 | . |
| 2002-04-01 | 275.53 |
| 2002-04-02 | 267.10 |
| 2002-04-03 | 263.18 |
| 2002-04-04 | 267.54 |
| 2002-04-05 | 260.37 |
| 2002-04-08 | 260.23 |
| 2002-04-09 | 255.81 |
| 2002-04-10 | 257.49 |
| 2002-04-11 | 252.10 |
| 2002-04-12 | 254.92 |
| 2002-04-15 | 252.45 |
| 2002-04-16 | 266.23 |
| 2002-04-17 | 264.86 |
| 2002-04-18 | 265.72 |
| 2002-04-19 | 269.82 |
| 2002-04-22 | 263.06 |
| 2002-04-23 | 260.78 |
| 2002-04-24 | 254.97 |
| 2002-04-25 | 255.95 |
| 2002-04-26 | 247.10 |
| 2002-04-29 | 246.73 |
| 2002-04-30 | 250.96 |
| 2002-05-01 | 244.80 |
| 2002-05-02 | 235.71 |
| 2002-05-03 | 232.49 |
| 2002-05-06 | 227.31 |
| 2002-05-07 | 222.77 |
| 2002-05-08 | 247.72 |
| 2002-05-09 | 243.13 |
| 2002-05-10 | 231.85 |
| 2002-05-13 | 242.35 |
| 2002-05-14 | 254.76 |
| 2002-05-15 | 251.88 |
| 2002-05-16 | 253.94 |
| 2002-05-17 | 255.78 |
| 2002-05-20 | 250.02 |
| 2002-05-21 | 244.76 |
| 2002-05-22 | 250.80 |
| 2002-05-23 | 251.75 |
| 2002-05-24 | 244.83 |
| 2002-05-27 | . |
| 2002-05-28 | 243.73 |
| 2002-05-29 | 240.52 |
| 2002-05-30 | 244.27 |
| 2002-05-31 | 242.08 |
| 2002-06-03 | 235.45 |
| 2002-06-04 | 240.28 |
| 2002-06-05 | 239.70 |
| 2002-06-06 | 236.37 |
| 2002-06-07 | 235.32 |
| 2002-06-10 | 234.22 |
| 2002-06-11 | 231.49 |
| 2002-06-12 | 231.99 |
| 2002-06-13 | 227.32 |
| 2002-06-14 | 226.50 |
| 2002-06-17 | 233.28 |
| 2002-06-18 | 233.11 |
| 2002-06-19 | 218.96 |
| 2002-06-20 | 211.82 |
| 2002-06-21 | 209.53 |
| 2002-06-24 | 213.13 |
| 2002-06-25 | 202.27 |
| 2002-06-26 | 203.29 |
| 2002-06-27 | 213.11 |
| 2002-06-28 | 215.76 |
| 2002-07-01 | 207.88 |
| 2002-07-02 | 201.08 |
| 2002-07-03 | 208.32 |
| 2002-07-04 | . |
| 2002-07-05 | 220.85 |
| 2002-07-08 | 213.82 |
| 2002-07-09 | 212.10 |
| 2002-07-10 | 205.51 |
| 2002-07-11 | 209.58 |
| 2002-07-12 | 213.74 |
| 2002-07-15 | 218.10 |
| 2002-07-16 | 217.87 |
| 2002-07-17 | 212.79 |
| 2002-07-18 | 209.59 |
| 2002-07-19 | 196.73 |
| 2002-07-22 | 185.62 |
| 2002-07-23 | 179.61 |
| 2002-07-24 | 189.73 |
| 2002-07-25 | 178.46 |
| 2002-07-26 | 177.85 |
| 2002-07-29 | 192.77 |
| 2002-07-30 | 198.58 |
| 2002-07-31 | 196.79 |
| 2002-08-01 | 192.21 |
| 2002-08-02 | 184.64 |
| 2002-08-05 | 176.38 |
| 2002-08-06 | 185.77 |
| 2002-08-07 | 189.04 |
| 2002-08-08 | 196.65 |
| 2002-08-09 | 194.17 |
| 2002-08-12 | 193.97 |
| 2002-08-13 | 191.40 |
| 2002-08-14 | 206.45 |
| 2002-08-15 | 207.47 |
| 2002-08-16 | 209.46 |
| 2002-08-19 | 211.86 |
| 2002-08-20 | 208.72 |
| 2002-08-21 | 213.01 |
| 2002-08-22 | 217.80 |
| 2002-08-23 | 210.17 |
| 2002-08-26 | 212.73 |
| 2002-08-27 | 206.08 |
| 2002-08-28 | 200.92 |
| 2002-08-29 | 199.43 |
| 2002-08-30 | 195.89 |
| 2002-09-02 | . |
| 2002-09-03 | 186.97 |
| 2002-09-04 | 192.27 |
| 2002-09-05 | 187.73 |
| 2002-09-06 | 192.37 |
| 2002-09-09 | 192.32 |
| 2002-09-10 | 197.04 |
| 2002-09-11 | 197.59 |
| 2002-09-12 | 192.61 |
| 2002-09-13 | 192.65 |
| 2002-09-16 | 190.66 |
| 2002-09-17 | 189.52 |
| 2002-09-18 | 187.34 |
| 2002-09-19 | 179.08 |
| 2002-09-20 | 179.99 |
| 2002-09-23 | 177.24 |
| 2002-09-24 | 173.87 |
| 2002-09-25 | 180.50 |
| 2002-09-26 | 174.47 |
| 2002-09-27 | 171.30 |
| 2002-09-30 | 165.27 |
| 2002-10-01 | 174.03 |
| 2002-10-02 | 172.04 |
| 2002-10-03 | 172.75 |
| 2002-10-04 | 164.61 |
| 2002-10-07 | 166.45 |
| 2002-10-08 | 166.34 |
| 2002-10-09 | 164.91 |
| 2002-10-10 | 171.76 |
| 2002-10-11 | 176.73 |
| 2002-10-14 | 178.43 |
| 2002-10-15 | 190.13 |
| 2002-10-16 | 182.92 |
| 2002-10-17 | 186.79 |
| 2002-10-18 | 188.16 |
| 2002-10-21 | 193.88 |
| 2002-10-22 | 192.79 |
| 2002-10-23 | 197.95 |
| 2002-10-24 | 193.51 |
| 2002-10-25 | 200.78 |
| 2002-10-28 | 201.95 |
| 2002-10-29 | 198.36 |
| 2002-10-30 | 204.06 |
| 2002-10-31 | 203.92 |
| 2002-11-01 | 210.44 |
| 2002-11-04 | 221.33 |
| 2002-11-05 | 217.83 |
| 2002-11-06 | 223.45 |
| 2002-11-07 | 216.48 |
| 2002-11-08 | 214.49 |
| 2002-11-11 | 203.25 |
| 2002-11-12 | 209.40 |
| 2002-11-13 | 215.03 |
| 2002-11-14 | 224.54 |
| 2002-11-15 | 220.90 |
| 2002-11-18 | 218.67 |
| 2002-11-19 | 213.01 |
| 2002-11-20 | 218.40 |
| 2002-11-21 | 229.95 |
| 2002-11-22 | 228.81 |
| 2002-11-25 | 230.92 |
| 2002-11-26 | 226.10 |
| 2002-11-27 | 234.83 |
| 2002-11-28 | . |
| 2002-11-29 | 233.68 |
| 2002-12-02 | 235.29 |
| 2002-12-03 | 229.22 |
| 2002-12-04 | 223.58 |
| 2002-12-05 | 220.92 |
| 2002-12-06 | 224.79 |
| 2002-12-09 | 215.55 |
| 2002-12-10 | 220.39 |
| 2002-12-11 | 218.69 |
| 2002-12-12 | 220.12 |
| 2002-12-13 | 214.69 |
| 2002-12-16 | 219.44 |
| 2002-12-17 | 219.32 |
| 2002-12-18 | 213.69 |
| 2002-12-19 | 213.03 |
| 2002-12-20 | 215.66 |
| 2002-12-23 | 215.87 |
| 2002-12-24 | 214.65 |
| 2002-12-25 | . |
| 2002-12-26 | 214.98 |
| 2002-12-27 | 211.45 |
| 2002-12-30 | 208.18 |
| 2002-12-31 | 208.17 |
| 2003-01-01 | . |
| 2003-01-02 | 217.28 |
| 2003-01-03 | 219.91 |
| 2003-01-06 | 228.34 |
| 2003-01-07 | 232.51 |
| 2003-01-08 | 228.37 |
| 2003-01-09 | 234.47 |
| 2003-01-10 | 232.06 |
| 2003-01-13 | 226.05 |
| 2003-01-14 | 228.72 |
| 2003-01-15 | 225.21 |
| 2003-01-16 | 221.35 |
| 2003-01-17 | 214.18 |
| 2003-01-20 | . |
| 2003-01-21 | 211.55 |
| 2003-01-22 | 210.70 |
| 2003-01-23 | 218.40 |
| 2003-01-24 | 210.10 |
| 2003-01-27 | 206.40 |
| 2003-01-28 | 213.51 |
| 2003-01-29 | 217.09 |
| 2003-01-30 | 206.64 |
| 2003-01-31 | 203.25 |
| 2003-02-03 | 204.40 |
| 2003-02-04 | 205.65 |
| 2003-02-05 | 202.89 |
| 2003-02-06 | 202.42 |
| 2003-02-07 | 196.06 |
| 2003-02-10 | 197.25 |
| 2003-02-11 | 198.89 |
| 2003-02-12 | 196.07 |
| 2003-02-13 | 198.91 |
| 2003-02-14 | 210.97 |
| 2003-02-17 | . |
| 2003-02-18 | 218.90 |
| 2003-02-19 | 213.87 |
| 2003-02-20 | 215.29 |
| 2003-02-21 | 218.00 |
| 2003-02-24 | 213.84 |
| 2003-02-25 | 215.85 |
| 2003-02-26 | 201.52 |
| 2003-02-27 | 204.07 |
| 2003-02-28 | 207.77 |
| 2003-03-03 | 205.73 |
| 2003-03-04 | 202.13 |
| 2003-03-05 | 204.39 |
| 2003-03-06 | 202.27 |
| 2003-03-07 | 204.96 |
| 2003-03-10 | 199.67 |
| 2003-03-11 | 198.24 |
| 2003-03-12 | 199.06 |
| 2003-03-13 | 202.81 |
| 2003-03-14 | 203.87 |
| 2003-03-17 | 215.70 |
| 2003-03-18 | 217.10 |
| 2003-03-19 | 219.27 |
| 2003-03-20 | 219.46 |
| 2003-03-21 | 222.43 |
| 2003-03-24 | 212.47 |
| 2003-03-25 | 213.67 |
| 2003-03-26 | 213.20 |
| 2003-03-27 | 213.32 |
| 2003-03-28 | 211.60 |
| 2003-03-31 | 206.78 |
| 2003-04-01 | 207.94 |
| 2003-04-02 | 214.88 |
| 2003-04-03 | 218.26 |
| 2003-04-04 | 217.20 |
| 2003-04-07 | 217.13 |
| 2003-04-08 | 213.48 |
| 2003-04-09 | 210.33 |
| 2003-04-10 | 212.64 |
| 2003-04-11 | 211.14 |
| 2003-04-14 | 215.27 |
| 2003-04-15 | 215.22 |
| 2003-04-16 | 217.89 |
| 2003-04-17 | 218.51 |
| 2003-04-18 | . |
| 2003-04-21 | 220.23 |
| 2003-04-22 | 224.50 |
| 2003-04-23 | 226.10 |
| 2003-04-24 | 223.81 |
| 2003-04-25 | 219.26 |
| 2003-04-28 | 222.94 |
| 2003-04-29 | 227.61 |
| 2003-04-30 | 223.58 |
| 2003-05-01 | 225.77 |
| 2003-05-02 | 230.29 |
| 2003-05-05 | 233.11 |
| 2003-05-06 | 238.87 |
| 2003-05-07 | 237.71 |
| 2003-05-08 | 235.32 |
| 2003-05-09 | 239.80 |
| 2003-05-12 | 246.15 |
| 2003-05-13 | 248.22 |
| 2003-05-14 | 247.04 |
| 2003-05-15 | 246.86 |
| 2003-05-16 | 246.25 |
| 2003-05-19 | 235.77 |
| 2003-05-20 | 235.51 |
| 2003-05-21 | 238.02 |
| 2003-05-22 | 241.02 |
| 2003-05-23 | 240.13 |
| 2003-05-26 | . |
| 2003-05-27 | 245.21 |
| 2003-05-28 | 250.92 |
| 2003-05-29 | 251.26 |
| 2003-05-30 | 256.58 |
| 2003-06-02 | 255.63 |
| 2003-06-03 | 257.00 |
| 2003-06-04 | 264.01 |
| 2003-06-05 | 269.97 |
| 2003-06-06 | 269.04 |
| 2003-06-09 | 265.35 |
| 2003-06-10 | 266.73 |
| 2003-06-11 | 265.89 |
| 2003-06-12 | 268.76 |
| 2003-06-13 | 263.56 |
| 2003-06-16 | 269.53 |
| 2003-06-17 | 269.80 |
| 2003-06-18 | 272.87 |
| 2003-06-19 | 269.08 |
| 2003-06-20 | 268.56 |
| 2003-06-23 | 263.05 |
| 2003-06-24 | 260.54 |
| 2003-06-25 | 259.92 |
| 2003-06-26 | 264.76 |
| 2003-06-27 | 262.32 |
| 2003-06-30 | 264.37 |
| 2003-07-01 | 265.97 |
| 2003-07-02 | 272.57 |
| 2003-07-03 | 269.72 |
| 2003-07-04 | . |
| 2003-07-07 | 280.65 |
| 2003-07-08 | 282.15 |
| 2003-07-09 | 282.78 |
| 2003-07-10 | 277.87 |
| 2003-07-11 | 282.53 |
| 2003-07-14 | 287.04 |
| 2003-07-15 | 284.41 |
| 2003-07-16 | 280.04 |
| 2003-07-17 | 272.01 |
| 2003-07-18 | 275.14 |
| 2003-07-21 | 268.17 |
| 2003-07-22 | 272.05 |
| 2003-07-23 | 270.59 |
| 2003-07-24 | 262.97 |
| 2003-07-25 | 267.25 |
| 2003-07-28 | 265.38 |
| 2003-07-29 | 264.88 |
| 2003-07-30 | 263.51 |
| 2003-07-31 | 267.75 |
| 2003-08-01 | 265.59 |
| 2003-08-04 | 265.69 |
| 2003-08-05 | 257.06 |
| 2003-08-06 | 254.46 |
| 2003-08-07 | 252.42 |
| 2003-08-08 | 254.50 |
| 2003-08-11 | 254.89 |
| 2003-08-12 | 261.80 |
| 2003-08-13 | 260.67 |
| 2003-08-14 | 260.52 |
| 2003-08-15 | 264.90 |
| 2003-08-18 | 273.08 |
| 2003-08-19 | 273.37 |
| 2003-08-20 | 266.39 |
| 2003-08-21 | 268.66 |
| 2003-08-22 | 264.91 |
| 2003-08-25 | 264.05 |
| 2003-08-26 | 264.67 |
| 2003-08-27 | 265.86 |
| 2003-08-28 | 269.68 |
| 2003-08-29 | 272.43 |
| 2003-09-01 | . |
| 2003-09-02 | 278.66 |
| 2003-09-03 | 282.76 |
| 2003-09-04 | 284.81 |
| 2003-09-05 | 280.45 |
| 2003-09-08 | 282.87 |
| 2003-09-09 | 280.91 |
| 2003-09-10 | 273.79 |
| 2003-09-11 | 277.81 |
| 2003-09-12 | 278.18 |
| 2003-09-15 | 275.23 |
| 2003-09-16 | 283.56 |
| 2003-09-17 | 284.08 |
| 2003-09-18 | 289.66 |
| 2003-09-19 | 290.04 |
| 2003-09-22 | 281.50 |
| 2003-09-23 | 285.25 |
| 2003-09-24 | 276.74 |
| 2003-09-25 | 272.27 |
| 2003-09-26 | 272.54 |
| 2003-09-29 | 275.68 |
| 2003-09-30 | 269.22 |
| 2003-10-01 | 273.89 |
| 2003-10-02 | 273.00 |
| 2003-10-03 | 282.32 |
| 2003-10-06 | 285.22 |
| 2003-10-07 | 287.45 |
| 2003-10-08 | 285.59 |
| 2003-10-09 | 290.78 |
| 2003-10-10 | 293.82 |
| 2003-10-13 | 295.71 |
| 2003-10-14 | 295.42 |
| 2003-10-15 | 297.20 |
| 2003-10-16 | 295.84 |
| 2003-10-17 | 291.79 |
| 2003-10-20 | 294.74 |
| 2003-10-21 | 298.76 |
| 2003-10-22 | 291.06 |
| 2003-10-23 | 289.17 |
| 2003-10-24 | 285.54 |
| 2003-10-27 | 287.19 |
| 2003-10-28 | 293.09 |
| 2003-10-29 | 295.87 |
| 2003-10-30 | 296.93 |
| 2003-10-31 | 298.12 |
| 2003-11-03 | 303.80 |
| 2003-11-04 | 303.04 |
| 2003-11-05 | 303.03 |
| 2003-11-06 | 305.00 |
| 2003-11-07 | 300.51 |
| 2003-11-10 | 291.35 |
| 2003-11-11 | 291.09 |
| 2003-11-12 | 298.41 |
| 2003-11-13 | 299.47 |
| 2003-11-14 | 294.25 |
| 2003-11-17 | 290.72 |
| 2003-11-18 | 285.66 |
| 2003-11-19 | 288.05 |
| 2003-11-20 | 282.77 |
| 2003-11-21 | 283.88 |
| 2003-11-24 | 292.12 |
| 2003-11-25 | 288.72 |
| 2003-11-26 | 290.49 |
| 2003-11-27 | . |
| 2003-11-28 | 291.13 |
| 2003-12-01 | 293.34 |
| 2003-12-02 | 294.85 |
| 2003-12-03 | 292.06 |
| 2003-12-04 | 293.95 |
| 2003-12-05 | 289.23 |
| 2003-12-08 | 291.08 |
| 2003-12-09 | 281.02 |
| 2003-12-10 | 279.49 |
| 2003-12-11 | 287.22 |
| 2003-12-12 | 286.39 |
| 2003-12-15 | 281.02 |
| 2003-12-16 | 280.22 |
| 2003-12-17 | 280.03 |
| 2003-12-18 | 285.53 |
| 2003-12-19 | 284.72 |
| 2003-12-22 | 284.67 |
| 2003-12-23 | 288.96 |
| 2003-12-24 | 289.54 |
| 2003-12-25 | . |
| 2003-12-26 | 289.40 |
| 2003-12-29 | 293.48 |
| 2003-12-30 | 293.86 |
| 2003-12-31 | 293.12 |
| 2004-01-01 | . |
| 2004-01-02 | 296.80 |
| 2004-01-05 | 303.34 |
| 2004-01-06 | 305.80 |
| 2004-01-07 | 306.83 |
| 2004-01-08 | 315.60 |
| 2004-01-09 | 310.93 |
| 2004-01-12 | 315.15 |
| 2004-01-13 | 313.87 |
| 2004-01-14 | 318.42 |
| 2004-01-15 | 317.21 |
| 2004-01-16 | 320.76 |
| 2004-01-19 | . |
| 2004-01-20 | 319.74 |
| 2004-01-21 | 316.70 |
| 2004-01-22 | 314.48 |
| 2004-01-23 | 312.88 |
| 2004-01-26 | 321.29 |
| 2004-01-27 | 315.77 |
| 2004-01-28 | 308.56 |
| 2004-01-29 | 305.72 |
| 2004-01-30 | 302.49 |
| 2004-02-02 | 304.40 |
| 2004-02-03 | 303.24 |
| 2004-02-04 | 294.13 |
| 2004-02-05 | 296.49 |
| 2004-02-06 | 302.80 |
| 2004-02-09 | 302.07 |
| 2004-02-10 | 304.89 |
| 2004-02-11 | 307.01 |
| 2004-02-12 | 302.97 |
| 2004-02-13 | 304.56 |
| 2004-02-16 | . |
| 2004-02-17 | 306.92 |
| 2004-02-18 | 308.28 |
| 2004-02-19 | 307.14 |
| 2004-02-20 | 302.16 |
| 2004-02-23 | 296.26 |
| 2004-02-24 | 292.95 |
| 2004-02-25 | 297.35 |
| 2004-02-26 | 300.85 |
| 2004-02-27 | 298.83 |
| 2004-03-01 | 302.98 |
| 2004-03-02 | 301.01 |
| 2004-03-03 | 299.76 |
| 2004-03-04 | 299.66 |
| 2004-03-05 | 297.23 |
| 2004-03-08 | 290.55 |
| 2004-03-09 | 288.21 |
| 2004-03-10 | 286.58 |
| 2004-03-11 | 285.37 |
| 2004-03-12 | 292.11 |
| 2004-03-15 | 286.26 |
| 2004-03-16 | 287.08 |
| 2004-03-17 | 291.43 |
| 2004-03-18 | 290.04 |
| 2004-03-19 | 285.36 |
| 2004-03-22 | 282.74 |
| 2004-03-23 | 282.88 |
| 2004-03-24 | 283.79 |
| 2004-03-25 | 293.81 |
| 2004-03-26 | 292.19 |
| 2004-03-29 | 299.58 |
| 2004-03-30 | 300.43 |
| 2004-03-31 | 296.65 |
| 2004-04-01 | 298.61 |
| 2004-04-02 | 304.14 |
| 2004-04-05 | 307.86 |
| 2004-04-06 | 303.49 |
| 2004-04-07 | 301.95 |
| 2004-04-08 | 304.64 |
| 2004-04-09 | . |
| 2004-04-12 | 305.00 |
| 2004-04-13 | 300.76 |
| 2004-04-14 | 300.22 |
| 2004-04-15 | 298.50 |
| 2004-04-16 | 296.72 |
| 2004-04-19 | 297.37 |
| 2004-04-20 | 291.18 |
| 2004-04-21 | 291.80 |
| 2004-04-22 | 295.04 |
| 2004-04-23 | 296.15 |
| 2004-04-26 | 292.63 |
| 2004-04-27 | 291.56 |
| 2004-04-28 | 286.98 |
| 2004-04-29 | 280.87 |
| 2004-04-30 | 273.92 |
| 2004-05-03 | 274.59 |
| 2004-05-04 | 276.83 |
| 2004-05-05 | 279.86 |
| 2004-05-06 | 276.93 |
| 2004-05-07 | 278.20 |
| 2004-05-10 | 277.37 |
| 2004-05-11 | 280.95 |
| 2004-05-12 | 280.27 |
| 2004-05-13 | 279.89 |
| 2004-05-14 | 272.73 |
| 2004-05-17 | 269.63 |
| 2004-05-18 | 271.48 |
| 2004-05-19 | 272.93 |
| 2004-05-20 | 273.18 |
| 2004-05-21 | 275.48 |
| 2004-05-24 | 276.55 |
| 2004-05-25 | 283.38 |
| 2004-05-26 | 286.18 |
| 2004-05-27 | 285.00 |
| 2004-05-28 | 285.89 |
| 2004-05-31 | . |
| 2004-06-01 | 285.48 |
| 2004-06-02 | 287.75 |
| 2004-06-03 | 283.52 |
| 2004-06-04 | 285.37 |
| 2004-06-07 | 289.75 |
| 2004-06-08 | 292.52 |
| 2004-06-09 | 288.87 |
| 2004-06-10 | 289.30 |
| 2004-06-11 | . |
| 2004-06-14 | 287.11 |
| 2004-06-15 | 291.33 |
| 2004-06-16 | 289.90 |
| 2004-06-17 | 285.97 |
| 2004-06-18 | 285.27 |
| 2004-06-21 | 283.29 |
| 2004-06-22 | 286.35 |
| 2004-06-23 | 290.44 |
| 2004-06-24 | 288.93 |
| 2004-06-25 | 292.33 |
| 2004-06-28 | 288.62 |
| 2004-06-29 | 291.68 |
| 2004-06-30 | 292.36 |
| 2004-07-01 | 286.99 |
| 2004-07-02 | 283.57 |
| 2004-07-05 | . |
| 2004-07-06 | 276.96 |
| 2004-07-07 | 281.33 |
| 2004-07-08 | 277.49 |
| 2004-07-09 | 280.28 |
| 2004-07-12 | 279.43 |
| 2004-07-13 | 279.05 |
| 2004-07-14 | 274.57 |
| 2004-07-15 | 275.49 |
| 2004-07-16 | 274.67 |
| 2004-07-19 | 276.18 |
| 2004-07-20 | 281.78 |
| 2004-07-21 | 275.52 |
| 2004-07-22 | 277.84 |
| 2004-07-23 | 272.91 |
| 2004-07-26 | 273.43 |
| 2004-07-27 | 276.63 |
| 2004-07-28 | 275.15 |
| 2004-07-29 | 277.07 |
| 2004-07-30 | 278.78 |
| 2004-08-02 | 278.49 |
| 2004-08-03 | 275.09 |
| 2004-08-04 | 277.10 |
| 2004-08-05 | 274.09 |
| 2004-08-06 | 266.26 |
| 2004-08-09 | 265.58 |
| 2004-08-10 | 269.67 |
| 2004-08-11 | 263.81 |
| 2004-08-12 | 249.62 |
| 2004-08-13 | 252.48 |
| 2004-08-16 | 256.18 |
| 2004-08-17 | 258.25 |
| 2004-08-18 | 266.15 |
| 2004-08-19 | 265.07 |
| 2004-08-20 | 267.54 |
| 2004-08-23 | 267.85 |
| 2004-08-24 | 267.79 |
| 2004-08-25 | 271.72 |
| 2004-08-26 | 271.41 |
| 2004-08-27 | 272.38 |
| 2004-08-30 | 269.81 |
| 2004-08-31 | 269.88 |
| 2004-09-01 | 272.60 |
| 2004-09-02 | 274.15 |
| 2004-09-03 | 270.22 |
| 2004-09-06 | . |
| 2004-09-07 | 271.55 |
| 2004-09-08 | 272.14 |
| 2004-09-09 | 275.58 |
| 2004-09-10 | 279.30 |
| 2004-09-13 | 282.42 |
| 2004-09-14 | 279.74 |
| 2004-09-15 | 275.07 |
| 2004-09-16 | 276.44 |
| 2004-09-17 | 277.06 |
| 2004-09-20 | 279.74 |
| 2004-09-21 | 282.01 |
| 2004-09-22 | 278.42 |
| 2004-09-23 | 279.71 |
| 2004-09-24 | 278.64 |
| 2004-09-27 | 276.39 |
| 2004-09-28 | 276.92 |
| 2004-09-29 | 280.21 |
| 2004-09-30 | 282.74 |
| 2004-10-01 | 288.53 |
| 2004-10-04 | 289.21 |
| 2004-10-05 | 290.49 |
| 2004-10-06 | 294.32 |
| 2004-10-07 | 290.40 |
| 2004-10-08 | 285.97 |
| 2004-10-11 | 285.67 |
| 2004-10-12 | 283.79 |
| 2004-10-13 | 284.82 |
| 2004-10-14 | 283.56 |
| 2004-10-15 | 284.48 |
| 2004-10-18 | 288.11 |
| 2004-10-19 | 287.76 |
| 2004-10-20 | 287.18 |
| 2004-10-21 | 289.10 |
| 2004-10-22 | 284.77 |
| 2004-10-25 | 283.01 |
| 2004-10-26 | 282.46 |
| 2004-10-27 | 288.54 |
| 2004-10-28 | 290.60 |
| 2004-10-29 | 294.29 |
| 2004-11-01 | 294.15 |
| 2004-11-02 | 297.73 |
| 2004-11-03 | 301.72 |
| 2004-11-04 | 305.15 |
| 2004-11-05 | 309.58 |
| 2004-11-08 | 310.18 |
| 2004-11-09 | 308.26 |
| 2004-11-10 | 302.56 |
| 2004-11-11 | 307.31 |
| 2004-11-12 | 317.65 |
| 2004-11-15 | 319.14 |
| 2004-11-16 | 317.18 |
| 2004-11-17 | 323.97 |
| 2004-11-18 | 325.62 |
| 2004-11-19 | 321.44 |
| 2004-11-22 | 326.13 |
| 2004-11-23 | 326.33 |
| 2004-11-24 | 329.47 |
| 2004-11-25 | . |
| 2004-11-26 | 329.44 |
| 2004-11-29 | 332.74 |
| 2004-11-30 | 331.67 |
| 2004-12-01 | 340.01 |
| 2004-12-02 | 341.23 |
| 2004-12-03 | 340.63 |
| 2004-12-06 | 346.26 |
| 2004-12-07 | 340.65 |
| 2004-12-08 | 341.71 |
| 2004-12-09 | 342.41 |
| 2004-12-10 | 341.88 |
| 2004-12-13 | 343.26 |
| 2004-12-14 | 344.16 |
| 2004-12-15 | 345.87 |
| 2004-12-16 | 345.70 |
| 2004-12-17 | 341.55 |
| 2004-12-20 | 339.70 |
| 2004-12-21 | 342.91 |
| 2004-12-22 | 343.40 |
| 2004-12-23 | 343.14 |
| 2004-12-24 | . |
| 2004-12-27 | 342.27 |
| 2004-12-28 | 344.36 |
| 2004-12-29 | 346.13 |
| 2004-12-30 | 346.14 |
| 2004-12-31 | 346.00 |
| 2005-01-03 | 342.54 |
| 2005-01-04 | 334.32 |
| 2005-01-05 | 333.69 |
| 2005-01-06 | 332.10 |
| 2005-01-07 | 333.53 |
| 2005-01-10 | 336.44 |
| 2005-01-11 | 330.40 |
| 2005-01-12 | 331.13 |
| 2005-01-13 | 330.46 |
| 2005-01-14 | 330.13 |
| 2005-01-17 | . |
| 2005-01-18 | 334.91 |
| 2005-01-19 | 329.56 |
| 2005-01-20 | 328.41 |
| 2005-01-21 | 326.87 |
| 2005-01-24 | 324.64 |
| 2005-01-25 | 324.66 |
| 2005-01-26 | 325.97 |
| 2005-01-27 | 327.32 |
#2005-01-28| 328.54
#2005-01-31| 334.07
#2005-02-01| 335.44
#2005-02-02| 334.68
#2005-02-03| 332.45
#2005-02-04| 339.49
#2005-02-07| 338.71
#2005-02-08| 337.49
#2005-02-09| 339.60
#2005-02-10| 340.55
#2005-02-11| 338.60
#2005-02-14| 337.28
#2005-02-15| 343.51
#2005-02-16| 343.37
#2005-02-17| 338.74
#2005-02-18| 338.52
#2005-02-21| .
#2005-02-22| 334.50
#2005-02-23| 334.45
#2005-02-24| 336.71
#2005-02-25| 338.17
#2005-02-28| 338.22
#2005-03-01| 339.15
#2005-03-02| 338.63
#2005-03-03| 335.70
#2005-03-04| 338.95
#2005-03-07| 340.90
#2005-03-08| 337.42
#2005-03-09| 334.53
#2005-03-10| 334.61
#2005-03-11| 330.31
#2005-03-14| 330.76
#2005-03-15| 328.44
#2005-03-16| 326.65
#2005-03-17| 327.80
#2005-03-18| 328.45
#2005-03-21| 328.95
#2005-03-22| 324.57
#2005-03-23| 325.01
#2005-03-24| 325.34
#2005-03-25| .
#2005-03-28| 323.32
#2005-03-29| 327.34
#2005-03-30| 333.04
#2005-03-31| 331.81
#2005-04-01| 328.92
#2005-04-04| 332.15
#2005-04-05| 332.99
#2005-04-06| 331.15
#2005-04-07| 335.10
#2005-04-08| 333.37
#2005-04-11| 329.68
#2005-04-12| 330.91
#2005-04-13| 326.35
#2005-04-14| 317.65
#2005-04-15| 306.38
#2005-04-18| 304.44
#2005-04-19| 312.84
#2005-04-20| 310.26
#2005-04-21| 319.26
#2005-04-22| 313.21
#2005-04-25| 317.62
#2005-04-26| 308.63
#2005-04-27| 305.80
#2005-04-28| 304.94
#2005-04-29| 308.30
#2005-05-02| 310.49
#2005-05-03| 313.30
#2005-05-04| 317.50
#2005-05-05| 316.74
#2005-05-06| 318.93
#2005-05-09| 317.86
#2005-05-10| 313.63
#2005-05-11| 314.56
#2005-05-12| 313.12
#2005-05-13| 324.76
#2005-05-16| 327.91
#2005-05-17| 330.83
#2005-05-18| 335.57
#2005-05-19| 338.24
#2005-05-20| 338.05
#2005-05-23| 340.77
#2005-05-24| 342.27
#2005-05-25| 341.17
#2005-05-26| 343.47
#2005-05-27| 342.91
#2005-05-30| .
#2005-05-31| 339.50
#2005-06-01| 343.22
#2005-06-02| 343.77
#2005-06-03| 339.50
#2005-06-06| 339.93
#2005-06-07| 337.91
#2005-06-08| 338.54
#2005-06-09| 340.25
#2005-06-10| 338.97
#2005-06-13| 342.20
#2005-06-14| 340.50
#2005-06-15| 343.40
#2005-06-16| 346.19
#2005-06-17| 346.05
#2005-06-20| 344.21
#2005-06-21| 347.35
#2005-06-22| 348.05
#2005-06-23| 344.72
#2005-06-24| 338.49
#2005-06-27| 335.60
#2005-06-28| 337.01
#2005-06-29| 338.24
#2005-06-30| 334.79
#2005-07-01| 335.18
#2005-07-04| .
#2005-07-05| 339.15
#2005-07-06| 338.55
#2005-07-07| 338.84
#2005-07-08| 342.69
#2005-07-11| 343.43
#2005-07-12| 342.46
#2005-07-13| 345.90
#2005-07-14| 350.41
#2005-07-15| 353.14
#2005-07-18| 351.41
#2005-07-19| 354.52
#2005-07-20| 356.02
#2005-07-21| 351.70
#2005-07-22| 353.91
#2005-07-25| 352.72
#2005-07-26| 351.47
#2005-07-27| 353.44
#2005-07-28| 350.89
#2005-07-29| 348.29
#2005-08-01| 348.67
#2005-08-02| 349.32
#2005-08-03| 348.79
#2005-08-04| 345.30
#2005-08-05| 344.85
#2005-08-08| 343.55
#2005-08-09| 344.80
#2005-08-10| 342.44
#2005-08-11| 343.76
#2005-08-12| 336.33
#2005-08-15| 338.46
#2005-08-16| 334.27
#2005-08-17| 347.08
#2005-08-18| 345.29
#2005-08-19| 342.80
#2005-08-22| 342.06
#2005-08-23| 341.22
#2005-08-24| 339.84
#2005-08-25| 340.91
#2005-08-26| 340.43
#2005-08-29| 339.62
#2005-08-30| 341.54
#2005-08-31| 345.44
#2005-09-01| 343.97
#2005-09-02| 342.55
#2005-09-05| .
#2005-09-06| 346.23
#2005-09-07| 346.21
#2005-09-08| 345.65
#2005-09-09| 347.90
#2005-09-12| 348.69
#2005-09-13| 348.13
#2005-09-14| 344.71
#2005-09-15| 344.28
#2005-09-16| 349.39
#2005-09-19| 352.01
#2005-09-20| 348.19
#2005-09-21| 342.55
#2005-09-22| 344.12
#2005-09-23| 347.53
#2005-09-26| 348.55
#2005-09-27| 345.31
#2005-09-28| 344.32
#2005-09-29| 349.29
#2005-09-30| 352.37
#2005-10-03| 354.53
#2005-10-04| 347.95
#2005-10-05| 340.05
#2005-10-06| 333.74
#2005-10-07| 335.59
#2005-10-10| 334.21
#2005-10-11| 335.89
#2005-10-12| 333.54
#2005-10-13| 338.65
#2005-10-14| 340.74
#2005-10-17| 341.20
#2005-10-18| 337.96
#2005-10-19| 342.70
#2005-10-20| 340.57
#2005-10-21| 341.27
#2005-10-24| 346.16
#2005-10-25| 341.64
#2005-10-26| 340.05
#2005-10-27| 334.75
#2005-10-28| 338.83
#2005-10-31| 345.94
#2005-11-01| 338.49
#2005-11-02| 342.96
#2005-11-03| 347.55
#2005-11-04| 346.77
#2005-11-07| 346.29
#2005-11-08| 342.57
#2005-11-09| 341.91
#2005-11-10| 342.71
#2005-11-11| 344.72
#2005-11-14| 343.53
#2005-11-15| 344.52
#2005-11-16| 347.56
#2005-11-17| 352.81
#2005-11-18| 354.34
#2005-11-21| 354.89
#2005-11-22| 358.32
#2005-11-23| 361.84
#2005-11-24| .
#2005-11-25| 364.65
#2005-11-28| 364.68
#2005-11-29| 364.20
#2005-11-30| 362.35
#2005-12-01| 368.97
#2005-12-02| 368.58
#2005-12-05| 371.34
#2005-12-06| 374.68
#2005-12-07| 374.04
#2005-12-08| 373.22
#2005-12-09| 378.31
#2005-12-12| 380.07
#2005-12-13| 377.58
#2005-12-14| 376.53
#2005-12-15| 376.28
#2005-12-16| 372.88
#2005-12-19| 369.25
#2005-12-20| 367.53
#2005-12-21| 369.79
#2005-12-22| 372.10
#2005-12-23| 371.38
#2005-12-26| .
#2005-12-27| 369.58
#2005-12-28| 368.56
#2005-12-29| 365.33
#2005-12-30| 363.69
#2006-01-02| .
#2006-01-03| 370.18
#2006-01-04| 375.63
#2006-01-05| 375.49
#2006-01-06| 380.68
#2006-01-09| 383.72
#2006-01-10| 388.49
#2006-01-11| 394.77
#2006-01-12| 393.23
#2006-01-13| 398.54
#2006-01-16| .
#2006-01-17| 394.54
#2006-01-18| 391.21
#2006-01-19| 393.99
#2006-01-20| 383.65
#2006-01-23| 384.14
#2006-01-24| 383.75
#2006-01-25| 383.73
#2006-01-26| 379.72
#2006-01-27| 378.01
#2006-01-30| 382.12
#2006-01-31| 380.86
#2006-02-01| 382.75
#2006-02-02| 375.22
#2006-02-03| 373.30
#2006-02-06| 367.64
#2006-02-07| 368.49
#2006-02-08| 381.85
#2006-02-09| 375.36
#2006-02-10| 378.73
#2006-02-13| 376.24
#2006-02-14| 383.28
#2006-02-15| 380.58
#2006-02-16| 393.16
#2006-02-17| 388.71
#2006-02-20| .
#2006-02-21| 380.27
#2006-02-22| 384.47
#2006-02-23| 380.15
#2006-02-24| 379.83
#2006-02-27| 386.63
#2006-02-28| 379.35
#2006-03-01| 387.51
#2006-03-02| 390.08
#2006-03-03| 384.00
#2006-03-06| 379.02
#2006-03-07| 378.72
#2006-03-08| 375.51
#2006-03-09| 374.30
#2006-03-10| 375.20
#2006-03-13| 378.86
#2006-03-14| 384.31
#2006-03-15| 385.45
#2006-03-16| 382.27
#2006-03-17| 383.13
#2006-03-20| 384.67
#2006-03-21| 380.49
#2006-03-22| 380.00
#2006-03-23| 376.90
#2006-03-24| 376.76
#2006-03-27| 376.07
#2006-03-28| 369.96
#2006-03-29| 380.41
#2006-03-30| 379.82
#2006-03-31| 379.98
#2006-04-03| 380.83
#2006-04-04| 382.37
#2006-04-05| 391.50
#2006-04-06| 394.35
#2006-04-07| 389.92
#2006-04-10| 385.73
#2006-04-11| 381.99
#2006-04-12| 379.33
#2006-04-13| 379.98
#2006-04-14| .
#2006-04-17| 374.48
#2006-04-18| 383.76
#2006-04-19| 379.32
#2006-04-20| 384.45
#2006-04-21| 376.08
#2006-04-24| 372.83
#2006-04-25| 374.86
#2006-04-26| 375.16
#2006-04-27| 377.14
#2006-04-28| 376.28
#2006-05-01| 373.45
#2006-05-02| 374.00
#2006-05-03| 374.89
#2006-05-04| 378.22
#2006-05-05| 382.21
#2006-05-08| 384.51
#2006-05-09| 378.18
#2006-05-10| 374.56
#2006-05-11| 366.22
#2006-05-12| 361.55
#2006-05-15| 359.31
#2006-05-16| 351.57
#2006-05-17| 354.53
#2006-05-18| 354.81
#2006-05-19| 357.84
#2006-05-22| 356.00
#2006-05-23| 351.76
#2006-05-24| 353.13
#2006-05-25| 355.26
#2006-05-26| 357.98
#2006-05-29| .
#2006-05-30| 352.20
#2006-05-31| 354.57
#2006-06-01| 359.22
#2006-06-02| 358.63
#2006-06-05| 349.98
#2006-06-06| 345.96
#2006-06-07| 342.79
#2006-06-08| 341.77
#2006-06-09| 339.59
#2006-06-12| 334.13
#2006-06-13| 335.00
#2006-06-14| 336.22
#2006-06-15| 347.07
#2006-06-16| 346.35
#2006-06-19| 345.42
#2006-06-20| 342.15
#2006-06-21| 348.11
#2006-06-22| 345.69
#2006-06-23| 343.48
#2006-06-26| 342.50
#2006-06-27| 337.05
#2006-06-28| 335.26
#2006-06-29| 344.60
#2006-06-30| 340.79
#2006-07-03| 344.91
#2006-07-04| .
#2006-07-05| 342.07
#2006-07-06| 342.46
#2006-07-07| 338.96
#2006-07-10| 330.43
#2006-07-11| 333.92
#2006-07-12| 323.38
#2006-07-13| 317.47
#2006-07-14| 313.37
#2006-07-17| 316.92
#2006-07-18| 316.38
#2006-07-19| 327.26
#2006-07-20| 330.88
#2006-07-21| 318.76
#2006-07-24| 326.01
#2006-07-25| 328.06
#2006-07-26| 332.91
#2006-07-27| 333.47
#2006-07-28| 338.72
#2006-07-31| 338.82
#2006-08-01| 334.36
#2006-08-02| 339.58
#2006-08-03| 342.33
#2006-08-04| 342.94
#2006-08-07| 340.40
#2006-08-08| 336.22
#2006-08-09| 334.19
#2006-08-10| 335.16
#2006-08-11| 335.53
#2006-08-14| 339.44
#2006-08-15| 349.58
#2006-08-16| 356.83
#2006-08-17| 358.73
#2006-08-18| 359.08
#2006-08-21| 353.36
#2006-08-22| 355.48
#2006-08-23| 356.00
#2006-08-24| 357.90
#2006-08-25| 358.05
#2006-08-28| 359.03
#2006-08-29| 361.21
#2006-08-30| 365.56
#2006-08-31| 367.71
#2006-09-01| 369.07
#2006-09-04| .
#2006-09-05| 372.18
#2006-09-06| 363.98
#2006-09-07| 363.46
#2006-09-08| 366.23
#2006-09-11| 367.43
#2006-09-12| 373.51
#2006-09-13| 372.20
#2006-09-14| 372.05
#2006-09-15| 370.88
#2006-09-18| 371.55
#2006-09-19| 372.32
#2006-09-20| 377.76
#2006-09-21| 369.48
#2006-09-22| 367.28
#2006-09-25| 375.74
#2006-09-26| 379.86
#2006-09-27| 376.96
#2006-09-28| 381.21
#2006-09-29| 383.28
#2006-10-02| 384.58
#2006-10-03| 382.03
#2006-10-04| 388.38
#2006-10-05| 387.62
#2006-10-06| 386.30
#2006-10-09| 388.69
#2006-10-10| 387.13
#2006-10-11| 384.97
#2006-10-12| 392.32
#2006-10-13| 395.80
#2006-10-16| 398.64
#2006-10-17| 396.89
#2006-10-18| 395.01
#2006-10-19| 398.22
#2006-10-20| 399.84
#2006-10-23| 402.58
#2006-10-24| 398.76
#2006-10-25| 401.33
#2006-10-26| 403.59
#2006-10-27| 397.56
#2006-10-30| 402.35
#2006-10-31| 404.09
#2006-11-01| 399.32
#2006-11-02| 400.97
#2006-11-03| 397.86
#2006-11-06| 402.95
#2006-11-07| 404.87
#2006-11-08| 407.39
#2006-11-09| 413.21
#2006-11-10| 414.72
#2006-11-13| 418.64
#2006-11-14| 422.34
#2006-11-15| 419.81
#2006-11-16| 422.89
#2006-11-17| 421.31
#2006-11-20| 421.27
#2006-11-21| 426.05
#2006-11-22| 434.55
#2006-11-23| .
#2006-11-24| 435.46
#2006-11-27| 425.60
#2006-11-28| 428.87
#2006-11-29| 432.59
#2006-11-30| 432.45
#2006-12-01| 432.00
#2006-12-04| 434.71
#2006-12-05| 435.40
#2006-12-06| 433.60
#2006-12-07| 429.18
#2006-12-08| 429.89
#2006-12-11| 432.51
#2006-12-12| 426.37
#2006-12-13| 428.45
#2006-12-14| 432.40
#2006-12-15| 431.60
#2006-12-18| 428.70
#2006-12-19| 430.47
#2006-12-20| 431.67
#2006-12-21| 426.30
#2006-12-22| 424.18
#2006-12-25| .
#2006-12-26| 425.50
#2006-12-27| 428.43
#2006-12-28| 425.56
#2006-12-29| 427.22
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 429.27
#2007-01-04| 434.80
#2007-01-05| 434.58
#2007-01-08| 436.54
#2007-01-09| 447.12
#2007-01-10| 454.79
#2007-01-11| 455.19
#2007-01-12| 455.49
#2007-01-15| .
#2007-01-16| 456.75
#2007-01-17| 449.70
#2007-01-18| 437.87
#2007-01-19| 434.62
#2007-01-22| 430.92
#2007-01-23| 430.25
#2007-01-24| 437.12
#2007-01-25| 433.43
#2007-01-26| 429.39
#2007-01-29| 433.59
#2007-01-30| 437.08
#2007-01-31| 438.90
#2007-02-01| 432.39
#2007-02-02| 430.82
#2007-02-05| 433.19
#2007-02-06| 428.93
#2007-02-07| 433.33
#2007-02-08| 436.52
#2007-02-09| 431.30
#2007-02-12| 432.05
#2007-02-13| 433.31
#2007-02-14| 437.10
#2007-02-15| 438.31
#2007-02-16| 437.46
#2007-02-19| .
#2007-02-20| 441.35
#2007-02-21| 437.72
#2007-02-22| 436.76
#2007-02-23| 436.25
#2007-02-26| 432.14
#2007-02-27| 414.23
#2007-02-28| 418.24
#2007-03-01| 418.41
#2007-03-02| 413.48
#2007-03-05| 411.95
#2007-03-06| 418.27
#2007-03-07| 417.87
#2007-03-08| 419.16
#2007-03-09| 419.32
#2007-03-12| 423.10
#2007-03-13| 414.39
#2007-03-14| 419.46
#2007-03-15| 418.87
#2007-03-16| 419.90
#2007-03-19| 422.62
#2007-03-20| 421.04
#2007-03-21| 430.01
#2007-03-22| 430.65
#2007-03-23| 430.08
#2007-03-26| 434.72
#2007-03-27| 432.33
#2007-03-28| 425.51
#2007-03-29| 426.71
#2007-03-30| 426.51
#2007-04-02| 426.54
#2007-04-03| 430.80
#2007-04-04| 431.95
#2007-04-05| 436.20
#2007-04-06| .
#2007-04-09| 433.88
#2007-04-10| 431.20
#2007-04-11| 429.24
#2007-04-12| 432.25
#2007-04-13| 433.30
#2007-04-16| 436.34
#2007-04-17| 436.11
#2007-04-18| 433.95
#2007-04-19| 434.03
#2007-04-20| 436.00
#2007-04-23| 439.34
#2007-04-24| 440.18
#2007-04-25| 441.54
#2007-04-26| 446.12
#2007-04-27| 448.95
#2007-04-30| 446.42
#2007-05-01| 447.45
#2007-05-02| 449.83
#2007-05-03| 452.28
#2007-05-04| 455.82
#2007-05-07| 460.63
#2007-05-08| 466.68
#2007-05-09| 468.55
#2007-05-10| 463.99
#2007-05-11| 469.91
#2007-05-14| 468.28
#2007-05-15| 462.54
#2007-05-16| 468.02
#2007-05-17| 469.48
#2007-05-18| 469.96
#2007-05-21| 474.67
#2007-05-22| 478.86
#2007-05-23| 478.49
#2007-05-24| 470.32
#2007-05-25| 474.84
#2007-05-28| .
#2007-05-29| 476.59
#2007-05-30| 484.00
#2007-05-31| 488.41
#2007-06-01| 486.58
#2007-06-04| 490.85
#2007-06-05| 491.63
#2007-06-06| 492.22
#2007-06-07| 487.44
#2007-06-08| 492.18
#2007-06-11| 488.49
#2007-06-12| 482.53
#2007-06-13| 483.22
#2007-06-14| 487.95
#2007-06-15| 491.64
#2007-06-18| 498.10
#2007-06-19| 498.38
#2007-06-20| 490.14
#2007-06-21| 497.54
#2007-06-22| 492.22
#2007-06-25| 489.05
#2007-06-26| 485.99
#2007-06-27| 493.48
#2007-06-28| 490.64
#2007-06-29| 493.32
#2007-07-02| 496.74
#2007-07-03| 504.12
#2007-07-04| .
#2007-07-05| 512.69
#2007-07-06| 514.28
#2007-07-09| 509.27
#2007-07-10| 508.71
#2007-07-11| 511.01
#2007-07-12| 521.62
#2007-07-13| 524.66
#2007-07-16| 525.58
#2007-07-17| 527.62
#2007-07-18| 526.01
#2007-07-19| 535.96
#2007-07-20| 539.51
#2007-07-23| 539.45
#2007-07-24| 523.21
#2007-07-25| 525.98
#2007-07-26| 528.57
#2007-07-27| 519.96
#2007-07-30| 518.08
#2007-07-31| 506.72
#2007-08-01| 514.21
#2007-08-02| 522.58
#2007-08-03| 505.83
#2007-08-06| 513.63
#2007-08-07| 512.36
#2007-08-08| 517.04
#2007-08-09| 492.72
#2007-08-10| 492.31
#2007-08-13| 504.42
#2007-08-14| 492.64
#2007-08-15| 482.59
#2007-08-16| 478.73
#2007-08-17| 490.92
#2007-08-20| 490.99
#2007-08-21| 495.89
#2007-08-22| 507.43
#2007-08-23| 509.80
#2007-08-24| 519.75
#2007-08-27| 514.65
#2007-08-28| 501.17
#2007-08-29| 520.40
#2007-08-30| 524.56
#2007-08-31| 530.56
#2007-09-03| .
#2007-09-04| 541.40
#2007-09-05| 530.35
#2007-09-06| 530.07
#2007-09-07| 515.99
#2007-09-10| 520.91
#2007-09-11| 526.96
#2007-09-12| 522.67
#2007-09-13| 523.45
#2007-09-14| 522.18
#2007-09-17| 522.16
#2007-09-18| 533.11
#2007-09-19| 533.38
#2007-09-20| 533.78
#2007-09-21| 539.05
#2007-09-24| 547.14
#2007-09-25| 557.35
#2007-09-26| 554.90
#2007-09-27| 554.76
#2007-09-28| 552.47
#2007-10-01| 559.69
#2007-10-02| 563.05
#2007-10-03| 558.50
#2007-10-04| 556.42
#2007-10-05| 565.54
#2007-10-08| 578.54
#2007-10-09| 582.08
#2007-10-10| 583.66
#2007-10-11| 576.52
#2007-10-12| 584.03
#2007-10-15| 580.82
#2007-10-16| 581.44
#2007-10-17| 592.93
#2007-10-18| 596.75
#2007-10-19| 582.01
#2007-10-22| 588.76
#2007-10-23| 608.39
#2007-10-24| 602.78
#2007-10-25| 600.53
#2007-10-26| 612.04
#2007-10-29| 613.73
#2007-10-30| 615.04
#2007-10-31| 622.68
#2007-11-01| 613.46
#2007-11-02| 618.90
#2007-11-05| 613.82
#2007-11-06| 620.95
#2007-11-07| 603.06
#2007-11-08| 577.42
#2007-11-09| 554.15
#2007-11-12| 533.40
#2007-11-13| 565.38
#2007-11-14| 555.79
#2007-11-15| 549.74
#2007-11-16| 559.94
#2007-11-19| 549.29
#2007-11-20| 551.90
#2007-11-21| 544.55
#2007-11-22| .
#2007-11-23| 551.35
#2007-11-26| 545.15
#2007-11-27| 555.61
#2007-11-28| 577.02
#2007-11-29| 584.41
#2007-11-30| 571.28
#2007-12-03| 561.06
#2007-12-04| 562.25
#2007-12-05| 575.72
#2007-12-06| 584.59
#2007-12-07| 589.58
#2007-12-10| 590.97
#2007-12-11| 575.86
#2007-12-12| 579.87
#2007-12-13| 581.53
#2007-12-14| 578.11
#2007-12-17| 565.33
#2007-12-18| 564.13
#2007-12-19| 566.57
#2007-12-20| 572.92
#2007-12-21| 583.97
#2007-12-24| 591.16
#2007-12-25| .
#2007-12-26| 592.07
#2007-12-27| 585.76
#2007-12-28| 585.96
#2007-12-31| 579.59
#2008-01-01| .
#2008-01-02| 568.74
#2008-01-03| 566.39
#2008-01-04| 530.23
#2008-01-07| 516.38
#2008-01-08| 498.59
#2008-01-09| 514.71
#2008-01-10| 517.75
#2008-01-11| 506.51
#2008-01-14| 522.09
#2008-01-15| 504.39
#2008-01-16| 491.42
#2008-01-17| 487.79
#2008-01-18| 490.62
#2008-01-21| .
#2008-01-22| 475.66
#2008-01-23| 456.83
#2008-01-24| 466.67
#2008-01-25| 454.25
#2008-01-28| 456.86
#2008-01-29| 456.14
#2008-01-30| 457.40
#2008-01-31| 460.74
#2008-02-01| 464.85
#2008-02-04| 459.36
#2008-02-05| 448.12
#2008-02-06| 436.58
#2008-02-07| 429.91
#2008-02-08| 441.05
#2008-02-11| 450.32
#2008-02-12| 445.97
#2008-02-13| 458.69
#2008-02-14| 451.20
#2008-02-15| 448.47
#2008-02-18| .
#2008-02-19| 443.97
#2008-02-20| 459.99
#2008-02-21| 454.21
#2008-02-22| 454.58
#2008-02-25| 461.42
#2008-02-26| 466.66
#2008-02-27| 471.22
#2008-02-28| 474.70
#2008-02-29| 460.83
#2008-03-03| 458.75
#2008-03-04| 464.17
#2008-03-05| 464.39
#2008-03-06| 454.53
#2008-03-07| 453.87
#2008-03-10| 446.43
#2008-03-11| 464.30
#2008-03-12| 459.29
#2008-03-13| 462.24
#2008-03-14| 453.82
#2008-03-17| 453.11
#2008-03-18| 470.56
#2008-03-19| 455.46
#2008-03-20| 462.68
#2008-03-21| .
#2008-03-24| 479.13
#2008-03-25| 481.05
#2008-03-26| 480.51
#2008-03-27| 467.92
#2008-03-28| 468.97
#2008-03-31| 469.36
#2008-04-01| 487.18
#2008-04-02| 482.91
#2008-04-03| 488.30
#2008-04-04| 486.61
#2008-04-07| 486.89
#2008-04-08| 482.02
#2008-04-09| 478.96
#2008-04-10| 487.07
#2008-04-11| 471.47
#2008-04-14| 471.47
#2008-04-15| 470.80
#2008-04-16| 483.90
#2008-04-17| 487.44
#2008-04-18| 502.11
#2008-04-21| 513.82
#2008-04-22| 499.74
#2008-04-23| 503.30
#2008-04-24| 511.73
#2008-04-25| 508.46
#2008-04-28| 512.27
#2008-04-29| 516.77
#2008-04-30| 508.85
#2008-05-01| 525.94
#2008-05-02| 524.59
#2008-05-05| 528.20
#2008-05-06| 532.74
#2008-05-07| 526.60
#2008-05-08| 532.10
#2008-05-09| 531.05
#2008-05-12| 530.21
#2008-05-13| 525.02
#2008-05-14| 529.68
#2008-05-15| 542.78
#2008-05-16| 544.46
#2008-05-19| 537.28
#2008-05-20| 534.77
#2008-05-21| 518.59
#2008-05-22| 519.86
#2008-05-23| 523.69
#2008-05-26| .
#2008-05-27| 534.37
#2008-05-28| 538.48
#2008-05-29| 540.92
#2008-05-30| 547.25
#2008-06-02| 539.70
#2008-06-03| 541.34
#2008-06-04| 543.98
#2008-06-05| 556.21
#2008-06-06| 546.24
#2008-06-09| 541.40
#2008-06-10| 542.93
#2008-06-11| 530.90
#2008-06-12| 524.17
#2008-06-13| 527.96
#2008-06-16| 534.94
#2008-06-17| 538.33
#2008-06-18| 531.05
#2008-06-19| 535.74
#2008-06-20| 520.19
#2008-06-23| 516.18
#2008-06-24| 513.79
#2008-06-25| 523.45
#2008-06-26| 502.94
#2008-06-27| 501.96
#2008-06-30| 495.82
#2008-07-01| 504.52
#2008-07-02| 497.03
#2008-07-03| 498.83
#2008-07-04| .
#2008-07-07| 507.96
#2008-07-08| 506.58
#2008-07-09| 490.90
#2008-07-10| 493.35
#2008-07-11| 485.86
#2008-07-14| 487.14
#2008-07-15| 482.68
#2008-07-16| 490.43
#2008-07-17| 496.94
#2008-07-18| 488.77
#2008-07-21| 488.56
#2008-07-22| 484.68
#2008-07-23| 499.55
#2008-07-24| 485.32
#2008-07-25| 490.02
#2008-07-28| 476.63
#2008-07-29| 486.60
#2008-07-30| 495.78
#2008-07-31| 495.43
#2008-08-01| 487.91
#2008-08-04| 485.32
#2008-08-05| 498.48
#2008-08-06| 503.69
#2008-08-07| 502.86
#2008-08-08| 512.89
#2008-08-11| 519.27
#2008-08-12| 522.96
#2008-08-13| 524.17
#2008-08-14| 524.11
#2008-08-15| 521.19
#2008-08-18| 514.78
#2008-08-19| 508.34
#2008-08-20| 520.60
#2008-08-21| 520.75
#2008-08-22| 527.44
#2008-08-25| 518.74
#2008-08-26| 520.28
#2008-08-27| 523.41
#2008-08-28| 523.95
#2008-08-29| 506.88
#2008-09-01| .
#2008-09-02| 495.48
#2008-09-03| 491.78
#2008-09-04| 479.32
#2008-09-05| 479.97
#2008-09-08| 480.73
#2008-09-09| 468.40
#2008-09-10| 472.89
#2008-09-11| 474.78
#2008-09-12| 470.10
#2008-09-15| 446.96
#2008-09-16| 451.45
#2008-09-17| 424.80
#2008-09-18| 439.15
#2008-09-19| 453.34
#2008-09-22| 432.07
#2008-09-23| 424.84
#2008-09-24| 427.99
#2008-09-25| 438.53
#2008-09-26| 433.50
#2008-09-29| 384.03
#2008-09-30| 406.31
#2008-10-01| 394.81
#2008-10-02| 375.40
#2008-10-03| 367.77
#2008-10-06| 357.30
#2008-10-07| 335.90
#2008-10-08| 336.54
#2008-10-09| 328.43
#2008-10-10| 330.13
#2008-10-13| 371.97
#2008-10-14| 356.37
#2008-10-15| 333.58
#2008-10-16| 345.22
#2008-10-17| 338.95
#2008-10-20| 347.96
#2008-10-21| 323.93
#2008-10-22| 319.46
#2008-10-23| 310.93
#2008-10-24| 307.15
#2008-10-27| 297.83
#2008-10-28| 328.09
#2008-10-29| 330.68
#2008-10-30| 350.01
#2008-10-31| 348.20
#2008-11-03| 349.88
#2008-11-04| 355.47
#2008-11-05| 335.68
#2008-11-06| 317.30
#2008-11-07| 322.51
#2008-11-10| 315.11
#2008-11-11| 306.87
#2008-11-12| 288.72
#2008-11-13| 301.43
#2008-11-14| 289.62
#2008-11-17| 281.41
#2008-11-18| 298.34
#2008-11-19| 288.20
#2008-11-20| 272.37
#2008-11-21| 284.95
#2008-11-24| 306.35
#2008-11-25| 296.62
#2008-11-26| 311.27
#2008-11-27| .
#2008-11-28| 309.27
#2008-12-01| 292.39
#2008-12-02| 302.85
#2008-12-03| 309.96
#2008-12-04| 297.16
#2008-12-05| 304.28
#2008-12-08| 322.60
#2008-12-09| 318.38
#2008-12-10| 318.55
#2008-12-11| 312.14
#2008-12-12| 321.00
#2008-12-15| 311.65
#2008-12-16| 320.89
#2008-12-17| 313.71
#2008-12-18| 308.52
#2008-12-19| 309.17
#2008-12-22| 298.83
#2008-12-23| 297.72
#2008-12-24| 296.00
#2008-12-25| .
#2008-12-26| 298.23
#2008-12-29| 300.17
#2008-12-30| 302.52
#2008-12-31| 302.90
#2009-01-01| .
#2009-01-02| 314.88
#2009-01-05| 317.21
#2009-01-06| 329.56
#2009-01-07| 321.38
#2009-01-08| 325.10
#2009-01-09| 320.95
#2009-01-12| 314.46
#2009-01-13| 308.02
#2009-01-14| 301.63
#2009-01-15| 301.66
#2009-01-16| 297.08
#2009-01-19| .
#2009-01-20| 282.14
#2009-01-21| 296.67
#2009-01-22| 303.28
#2009-01-23| 306.30
#2009-01-26| 307.04
#2009-01-27| 308.66
#2009-01-28| 324.11
#2009-01-29| 314.66
#2009-01-30| 303.59
#2009-02-02| 305.78
#2009-02-03| 313.93
#2009-02-04| 314.87
#2009-02-05| 316.00
#2009-02-06| 327.68
#2009-02-09| 331.37
#2009-02-10| 317.32
#2009-02-11| 315.97
#2009-02-12| 320.38
#2009-02-13| 321.96
#2009-02-16| .
#2009-02-17| 308.89
#2009-02-18| 307.50
#2009-02-19| 289.69
#2009-02-20| 289.80
#2009-02-23| 274.65
#2009-02-24| 281.92
#2009-02-25| 285.54
#2009-02-26| 281.51
#2009-02-27| 277.59
#2009-03-02| 270.22
#2009-03-03| 273.34
#2009-03-04| 279.75
#2009-03-05| 267.64
#2009-03-06| 262.29
#2009-03-09| 253.69
#2009-03-10| 271.27
#2009-03-11| 282.94
#2009-03-12| 292.73
#2009-03-13| 291.86
#2009-03-16| 287.90
#2009-03-17| 298.44
#2009-03-18| 304.89
#2009-03-19| 306.33
#2009-03-20| 303.04
#2009-03-23| 322.50
#2009-03-24| 319.21
#2009-03-25| 318.57
#2009-03-26| 333.09
#2009-03-27| 326.67
#2009-03-30| 316.05
#2009-03-31| 317.40
#2009-04-01| 326.42
#2009-04-02| 336.07
#2009-04-03| 345.82
#2009-04-06| 344.50
#2009-04-07| 335.34
#2009-04-08| 340.71
#2009-04-09| 353.22
#2009-04-10| .
#2009-04-13| 351.19
#2009-04-14| 347.18
#2009-04-15| 347.41
#2009-04-16| 361.88
#2009-04-17| 364.12
#2009-04-20| 354.16
#2009-04-21| 359.46
#2009-04-22| 358.25
#2009-04-23| 361.46
#2009-04-24| 363.56
#2009-04-27| 362.74
#2009-04-28| 361.40
#2009-04-29| 368.97
#2009-04-30| 370.78
#2009-05-01| 375.37
#2009-05-04| 386.31
#2009-05-05| 384.12
#2009-05-06| 382.41
#2009-05-07| 367.75
#2009-05-08| 369.00
#2009-05-11| 369.41
#2009-05-12| 362.64
#2009-05-13| 351.91
#2009-05-14| 359.45
#2009-05-15| 359.48
#2009-05-18| 368.60
#2009-05-19| 374.25
#2009-05-20| 363.68
#2009-05-21| 359.55
#2009-05-22| 357.18
#2009-05-25| .
#2009-05-26| 371.52
#2009-05-27| 373.41
#2009-05-28| 377.08
#2009-05-29| 377.27
#2009-06-01| 392.12
#2009-06-02| 390.89
#2009-06-03| 389.27
#2009-06-04| 397.11
#2009-06-05| 402.47
#2009-06-08| 402.21
#2009-06-09| 400.91
#2009-06-10| 398.19
#2009-06-11| 401.54
#2009-06-12| 400.25
#2009-06-15| 394.30
#2009-06-16| 391.89
#2009-06-17| 393.27
#2009-06-18| 394.13
#2009-06-19| 404.03
#2009-06-22| 396.31
#2009-06-23| 391.08
#2009-06-24| 395.92
#2009-06-25| 405.72
#2009-06-26| 407.83
#2009-06-29| 412.37
#2009-06-30| 410.65
#2009-07-01| 410.96
#2009-07-02| 401.82
#2009-07-03| .
#2009-07-06| 400.84
#2009-07-07| 390.57
#2009-07-08| 394.08
#2009-07-09| 395.00
#2009-07-10| 397.90
#2009-07-13| 403.98
#2009-07-14| 400.68
#2009-07-15| 415.36
#2009-07-16| 421.68
#2009-07-17| 428.50
#2009-07-20| 432.51
#2009-07-21| 434.21
#2009-07-22| 441.33
#2009-07-23| 447.75
#2009-07-24| 450.52
#2009-07-27| 452.88
#2009-07-28| 454.53
#2009-07-29| 454.02
#2009-07-30| 459.06
#2009-07-31| 459.60
#2009-08-03| 465.42
#2009-08-04| 465.22
#2009-08-05| 463.08
#2009-08-06| 457.27
#2009-08-07| 464.36
#2009-08-10| 463.98
#2009-08-11| 459.93
#2009-08-12| 468.13
#2009-08-13| 473.63
#2009-08-14| 469.72
#2009-08-17| 454.84
#2009-08-18| 465.32
#2009-08-19| 466.54
#2009-08-20| 469.22
#2009-08-21| 476.28
#2009-08-24| 475.88
#2009-08-25| 476.03
#2009-08-26| 474.84
#2009-08-27| 483.26
#2009-08-28| 484.99
#2009-08-31| 481.65
#2009-09-01| 471.17
#2009-09-02| 472.53
#2009-09-03| 475.56
#2009-09-04| 485.12
#2009-09-07| .
#2009-09-08| 492.15
#2009-09-09| 492.76
#2009-09-10| 499.41
#2009-09-11| 497.02
#2009-09-14| 497.56
#2009-09-15| 500.12
#2009-09-16| 509.81
#2009-09-17| 512.56
#2009-09-18| 514.34
#2009-09-21| 512.18
#2009-09-22| 515.46
#2009-09-23| 516.93
#2009-09-24| 513.73
#2009-09-25| 509.92
#2009-09-28| 520.32
#2009-09-29| 515.95
#2009-09-30| 515.82
#2009-10-01| 503.04
#2009-10-02| 505.70
#2009-10-05| 512.09
#2009-10-06| 522.27
#2009-10-07| 520.29
#2009-10-08| 521.23
#2009-10-09| 528.24
#2009-10-12| 526.02
#2009-10-13| 523.94
#2009-10-14| 531.27
#2009-10-15| 530.00
#2009-10-16| 525.60
#2009-10-19| 529.71
#2009-10-20| 539.95
#2009-10-21| 543.86
#2009-10-22| 545.32
#2009-10-23| 544.12
#2009-10-26| 539.04
#2009-10-27| 528.45
#2009-10-28| 516.93
#2009-10-29| 529.65
#2009-10-30| 513.54
#2009-11-02| 517.06
#2009-11-03| 515.34
#2009-11-04| 518.79
#2009-11-05| 529.32
#2009-11-06| 530.10
#2009-11-09| 545.22
#2009-11-10| 546.63
#2009-11-11| 548.14
#2009-11-12| 544.90
#2009-11-13| 549.20
#2009-11-16| 557.65
#2009-11-17| 559.81
#2009-11-18| 555.71
#2009-11-19| 545.44
#2009-11-20| 540.92
#2009-11-23| 553.60
#2009-11-24| 547.03
#2009-11-25| 547.03
#2009-11-26| .
#2009-11-27| 537.37
#2009-11-30| 535.97
#2009-12-01| 535.10
#2009-12-02| 531.83
#2009-12-03| 531.00
#2009-12-04| 532.73
#2009-12-07| 524.63
#2009-12-08| 522.83
#2009-12-09| 537.68
#2009-12-10| 535.73
#2009-12-11| 533.27
#2009-12-14| 539.74
#2009-12-15| 538.35
#2009-12-16| 542.85
#2009-12-17| 536.57
#2009-12-18| 545.45
#2009-12-21| 552.17
#2009-12-22| 556.58
#2009-12-23| 560.32
#2009-12-24| 572.25
#2009-12-25| .
#2009-12-28| 573.47
#2009-12-29| 568.72
#2009-12-30| 575.42
#2009-12-31| 567.48
#2010-01-01| .
#2010-01-04| 577.00
#2010-01-05| 579.46
#2010-01-06| 572.48
#2010-01-07| 570.99
#2010-01-08| 574.57
#2010-01-11| 571.48
#2010-01-12| 566.37
#2010-01-13| 572.49
#2010-01-14| 572.90
#2010-01-15| 565.80
#2010-01-18| .
#2010-01-19| 579.98
#2010-01-20| 571.79
#2010-01-21| 564.50
#2010-01-22| 538.54
#2010-01-25| 549.20
#2010-01-26| 552.84
#2010-01-27| 553.88
#2010-01-28| 534.24
#2010-01-29| 518.80
#2010-02-01| 528.56
#2010-02-02| 534.51
#2010-02-03| 539.45
#2010-02-04| 521.08
#2010-02-05| 527.78
#2010-02-08| 527.56
#2010-02-09| 533.37
#2010-02-10| 531.54
#2010-02-11| 540.26
#2010-02-12| 541.39
#2010-02-15| .
#2010-02-16| 552.01
#2010-02-17| 553.24
#2010-02-18| 558.40
#2010-02-19| 554.34
#2010-02-22| 551.09
#2010-02-23| 542.56
#2010-02-24| 548.92
#2010-02-25| 550.68
#2010-02-26| 553.80
#2010-03-01| 565.75
#2010-03-02| 563.39
#2010-03-03| 562.56
#2010-03-04| 565.55
#2010-03-05| 579.56
#2010-03-08| 581.10
#2010-03-09| 586.76
#2010-03-10| 589.50
#2010-03-11| 591.56
#2010-03-12| 594.01
#2010-03-15| 590.57
#2010-03-16| 591.61
#2010-03-17| 591.83
#2010-03-18| 593.73
#2010-03-19| 588.23
#2010-03-22| 595.61
#2010-03-23| 603.66
#2010-03-24| 603.33
#2010-03-25| 599.81
#2010-03-26| 603.77
#2010-03-29| 602.79
#2010-03-30| 607.35
#2010-03-31| 605.87
#2010-04-01| 608.66
#2010-04-02| .
#2010-04-05| 616.80
#2010-04-06| 619.85
#2010-04-07| 618.85
#2010-04-08| 618.66
#2010-04-09| 623.43
#2010-04-12| 625.86
#2010-04-13| 624.02
#2010-04-14| 635.02
#2010-04-15| 639.31
#2010-04-16| 634.39
#2010-04-19| 633.00
#2010-04-20| 630.81
#2010-04-21| 651.42
#2010-04-22| 660.31
#2010-04-23| 670.22
#2010-04-26| 668.08
#2010-04-27| 651.07
#2010-04-28| 651.01
#2010-04-29| 659.07
#2010-04-30| 642.06
#2010-05-03| 653.70
#2010-05-04| 633.29
#2010-05-05| 630.98
#2010-05-06| 605.67
#2010-05-07| 584.35
#2010-05-10| 620.19
#2010-05-11| 620.94
#2010-05-12| 634.31
#2010-05-13| 624.75
#2010-05-14| 612.46
#2010-05-17| 613.93
#2010-05-18| 606.35
#2010-05-19| 601.01
#2010-05-20| 579.81
#2010-05-21| 586.79
#2010-05-24| 589.43
#2010-05-25| 587.03
#2010-05-26| 583.96
#2010-05-27| 607.05
#2010-05-28| 606.55
#2010-05-31| .
#2010-06-01| 607.75
#2010-06-02| 619.69
#2010-06-03| 622.89
#2010-06-04| 603.87
#2010-06-07| 591.82
#2010-06-08| 591.45
#2010-06-09| 582.23
#2010-06-10| 598.93
#2010-06-11| 606.31
#2010-06-14| 606.07
#2010-06-15| 622.03
#2010-06-16| 631.26
#2010-06-17| 639.00
#2010-06-18| 639.91
#2010-06-21| 631.99
#2010-06-22| 632.05
#2010-06-23| 629.05
#2010-06-24| 618.33
#2010-06-25| 617.51
#2010-06-28| 619.59
#2010-06-29| 593.80
#2010-06-30| 582.46
#2010-07-01| 577.79
#2010-07-02| 574.40
#2010-07-05| .
#2010-07-06| 577.25
#2010-07-07| 602.20
#2010-07-08| 604.73
#2010-07-09| 606.38
#2010-07-12| 605.59
#2010-07-13| 605.38
#2010-07-14| 611.43
#2010-07-15| 610.56
#2010-07-16| 600.69
#2010-07-19| 599.23
#2010-07-20| 606.48
#2010-07-21| 600.47
#2010-07-22| 611.10
#2010-07-23| 614.44
#2010-07-26| 617.39
#2010-07-27| 626.24
#2010-07-28| 618.85
#2010-07-29| 610.62
#2010-07-30| 608.02
#2010-08-02| 623.00
#2010-08-03| 621.51
#2010-08-04| 622.30
#2010-08-05| 618.18
#2010-08-06| 613.82
#2010-08-09| 604.19
#2010-08-10| 596.30
#2010-08-11| 577.11
#2010-08-12| 571.77
#2010-08-13| 569.92
#2010-08-16| 568.76
#2010-08-17| 575.65
#2010-08-18| 579.76
#2010-08-19| 572.69
#2010-08-20| 570.05
#2010-08-23| 561.64
#2010-08-24| 549.01
#2010-08-25| 552.81
#2010-08-26| 548.80
#2010-08-27| 553.40
#2010-08-30| 555.60
#2010-08-31| 554.41
#2010-09-01| 571.42
#2010-09-02| 578.05
#2010-09-03| 590.88
#2010-09-06| .
#2010-09-07| 586.90
#2010-09-08| 592.38
#2010-09-09| 591.68
#2010-09-10| 589.51
#2010-09-13| 597.99
#2010-09-14| 603.08
#2010-09-15| 607.97
#2010-09-16| 617.62
#2010-09-17| 612.36
#2010-09-20| 625.00
#2010-09-21| 626.32
#2010-09-22| 629.08
#2010-09-23| 632.01
#2010-09-24| 644.61
#2010-09-27| 642.84
#2010-09-28| 638.94
#2010-09-29| 642.44
#2010-09-30| 634.73
#2010-10-01| 628.63
#2010-10-04| 621.91
#2010-10-05| 639.44
#2010-10-06| 634.49
#2010-10-07| 635.37
#2010-10-08| 644.89
#2010-10-11| 647.22
#2010-10-12| 653.22
#2010-10-13| 659.51
#2010-10-14| 665.04
#2010-10-15| 685.40
#2010-10-18| 690.58
#2010-10-19| 677.35
#2010-10-20| 681.00
#2010-10-21| 678.56
#2010-10-22| 678.27
#2010-10-25| 679.86
#2010-10-26| 677.87
#2010-10-27| 676.67
#2010-10-28| 672.66
#2010-10-29| 666.11
#2010-11-01| 672.56
#2010-11-02| 681.16
#2010-11-03| 688.94
#2010-11-04| 698.32
#2010-11-05| 696.19
#2010-11-08| 700.27
#2010-11-09| 697.17
#2010-11-10| 700.01
#2010-11-11| 691.85
#2010-11-12| 675.21
#2010-11-15| 674.21
#2010-11-16| 662.29
#2010-11-17| 656.20
#2010-11-18| 673.65
#2010-11-19| 675.60
#2010-11-22| 686.25
#2010-11-23| 680.51
#2010-11-24| 689.59
#2010-11-25| .
#2010-11-26| 687.82
#2010-11-29| 686.45
#2010-11-30| 675.48
#2010-12-01| 687.32
#2010-12-02| 693.64
#2010-12-03| 693.65
#2010-12-06| 695.45
#2010-12-07| 691.12
#2010-12-08| 697.55
#2010-12-09| 695.38
#2010-12-10| 697.78
#2010-12-13| 696.13
#2010-12-14| 692.90
#2010-12-15| 690.35
#2010-12-16| 695.06
#2010-12-17| 695.55
#2010-12-20| 696.80
#2010-12-21| 701.17
#2010-12-22| 700.93
#2010-12-23| 699.85
#2010-12-24| .
#2010-12-27| 701.96
#2010-12-28| 703.60
#2010-12-29| 703.29
#2010-12-30| 701.05
#2010-12-31| 698.97
#2011-01-03| 712.18
#2011-01-04| 716.11
#2011-01-05| 723.32
#2011-01-06| 726.71
#2011-01-07| 728.74
#2011-01-10| 737.62
#2011-01-11| 738.24
#2011-01-12| 743.15
#2011-01-13| 745.38
#2011-01-14| 752.67
#2011-01-17| .
#2011-01-18| 744.01
#2011-01-19| 738.01
#2011-01-20| 728.25
#2011-01-21| 721.79
#2011-01-24| 736.97
#2011-01-25| 741.10
#2011-01-26| 746.11
#2011-01-27| 745.38
#2011-01-28| 729.08
#2011-01-31| 735.51
#2011-02-01| 748.81
#2011-02-02| 751.58
#2011-02-03| 751.89
#2011-02-04| 757.76
#2011-02-07| 768.65
#2011-02-08| 773.49
#2011-02-09| 782.20
#2011-02-10| 777.08
#2011-02-11| 779.91
#2011-02-14| 782.80
#2011-02-15| 780.43
#2011-02-16| 791.99
#2011-02-17| 782.88
#2011-02-18| 772.01
#2011-02-21| .
#2011-02-22| 751.42
#2011-02-23| 739.81
#2011-02-24| 736.59
#2011-02-25| 747.31
#2011-02-28| 758.32
#2011-03-01| 747.08
#2011-03-02| 753.02
#2011-03-03| 766.08
#2011-03-04| 764.10
#2011-03-07| 755.75
#2011-03-08| 759.52
#2011-03-09| 753.25
#2011-03-10| 739.47
#2011-03-11| 748.03
#2011-03-14| 746.35
#2011-03-15| 733.32
#2011-03-16| 708.22
#2011-03-17| 718.94
#2011-03-18| 715.75
#2011-03-21| 732.07
#2011-03-22| 733.14
#2011-03-23| 733.03
#2011-03-24| 746.86
#2011-03-25| 754.47
#2011-03-28| 750.44
#2011-03-29| 748.77
#2011-03-30| 745.63
#2011-03-31| 742.72
#2011-04-01| 737.92
#2011-04-04| 728.52
#2011-04-05| 726.00
#2011-04-06| 729.33
#2011-04-07| 729.57
#2011-04-08| 724.51
#2011-04-11| 721.15
#2011-04-12| 722.18
#2011-04-13| 731.75
#2011-04-14| 723.62
#2011-04-15| 718.37
#2011-04-18| 720.26
#2011-04-19| 729.52
#2011-04-20| 744.17
#2011-04-21| 757.82
#2011-04-22| .
#2011-04-25| 759.71
#2011-04-26| 757.47
#2011-04-27| 757.16
#2011-04-28| 752.12
#2011-04-29| 754.46
#2011-05-02| 747.34
#2011-05-03| 750.06
#2011-05-04| 751.39
#2011-05-05| 746.07
#2011-05-06| 747.81
#2011-05-09| 750.29
#2011-05-10| 757.02
#2011-05-11| 752.16
#2011-05-12| 751.39
#2011-05-13| 740.80
#2011-05-16| 727.03
#2011-05-17| 721.13
#2011-05-18| 729.16
#2011-05-19| 728.97
#2011-05-20| 720.72
#2011-05-23| 714.40
#2011-05-24| 710.91
#2011-05-25| 717.80
#2011-05-26| 721.93
#2011-05-27| 727.03
#2011-05-30| .
#2011-05-31| 742.78
#2011-06-01| 733.11
#2011-06-02| 734.25
#2011-06-03| 727.25
#2011-06-06| 717.76
#2011-06-07| 708.17
#2011-06-08| 706.17
#2011-06-09| 705.51
#2011-06-10| 694.18
#2011-06-13| 694.40
#2011-06-14| 706.45
#2011-06-15| 695.78
#2011-06-16| 693.94
#2011-06-17| 687.01
#2011-06-20| 681.98
#2011-06-21| 699.44
#2011-06-22| 694.28
#2011-06-23| 707.41
#2011-06-24| 694.53
#2011-06-27| 705.20
#2011-06-28| 711.85
#2011-06-29| 713.35
#2011-06-30| 721.65
#2011-07-01| 735.95
#2011-07-04| .
#2011-07-05| 741.80
#2011-07-06| 744.08
#2011-07-07| 753.47
#2011-07-08| 756.20
#2011-07-11| 740.81
#2011-07-12| 738.67
#2011-07-13| 744.59
#2011-07-14| 742.23
#2011-07-15| 752.57
#2011-07-18| 761.98
#2011-07-19| 773.07
#2011-07-20| 784.16
#2011-07-21| 785.51
#2011-07-22| 797.73
#2011-07-25| 803.54
#2011-07-26| 811.36
#2011-07-27| 788.94
#2011-07-28| 786.91
#2011-07-29| 779.21
#2011-08-01| 786.40
#2011-08-02| 767.96
#2011-08-03| 773.68
#2011-08-04| 739.13
#2011-08-05| 731.88
#2011-08-08| 691.19
#2011-08-09| 725.22
#2011-08-10| 701.12
#2011-08-11| 725.48
#2011-08-12| 735.69
#2011-08-15| 747.75
#2011-08-16| 743.32
#2011-08-17| 732.69
#2011-08-18| 697.12
#2011-08-19| 665.68
#2011-08-22| 669.73
#2011-08-23| 697.60
#2011-08-24| 703.99
#2011-08-25| 696.95
#2011-08-26| 712.62
#2011-08-29| 728.68
#2011-08-30| 727.77
#2011-08-31| 723.19
#2011-09-01| 714.97
#2011-09-02| 697.03
#2011-09-05| .
#2011-09-06| 701.43
#2011-09-07| 712.90
#2011-09-08| 711.01
#2011-09-09| 695.32
#2011-09-12| 700.99
#2011-09-13| 709.17
#2011-09-14| 718.04
#2011-09-15| 728.13
#2011-09-16| 738.41
#2011-09-19| 748.21
#2011-09-20| 746.24
#2011-09-21| 746.47
#2011-09-22| 723.56
#2011-09-23| 727.31
#2011-09-26| 731.01
#2011-09-27| 731.09
#2011-09-28| 723.75
#2011-09-29| 717.38
#2011-09-30| 696.97
#2011-10-03| 683.83
#2011-10-04| 688.51
#2011-10-05| 704.83
#2011-10-06| 710.72
#2011-10-07| 699.67
#2011-10-10| 731.60
#2011-10-11| 747.88
#2011-10-12| 749.72
#2011-10-13| 756.98
#2011-10-14| 778.24
#2011-10-17| 767.22
#2011-10-18| 778.02
#2011-10-19| 742.24
#2011-10-20| 735.69
#2011-10-21| 736.58
#2011-10-24| 758.51
#2011-10-25| 742.50
#2011-10-26| 749.83
#2011-10-27| 765.34
#2011-10-28| 768.86
#2011-10-31| 760.83
#2011-11-01| 742.02
#2011-11-02| 747.44
#2011-11-03| 762.24
#2011-11-04| 757.54
#2011-11-07| 759.69
#2011-11-08| 769.77
#2011-11-09| 744.06
#2011-11-10| 732.57
#2011-11-11| 737.72
#2011-11-14| 729.90
#2011-11-15| 745.51
#2011-11-16| 736.72
#2011-11-17| 718.75
#2011-11-18| 716.24
#2011-11-21| 704.00
#2011-11-22| 711.87
#2011-11-23| 693.63
#2011-11-24| .
#2011-11-25| 686.75
#2011-11-28| 712.20
#2011-11-29| 709.12
#2011-11-30| 729.80
#2011-12-01| 738.55
#2011-12-02| 739.66
#2011-12-05| 747.61
#2011-12-06| 744.56
#2011-12-07| 743.12
#2011-12-08| 739.91
#2011-12-09| 747.48
#2011-12-12| 740.55
#2011-12-13| 733.12
#2011-12-14| 717.98
#2011-12-15| 715.14
#2011-12-16| 716.58
#2011-12-19| 713.49
#2011-12-20| 738.12
#2011-12-21| 732.62
#2011-12-22| 738.06
#2011-12-23| 745.71
#2011-12-26| .
#2011-12-27| 748.00
#2011-12-28| 739.66
#2011-12-29| 745.47
#2011-12-30| 744.98
#2012-01-02| .
#2012-01-03| 757.55
#2012-01-04| 760.16
#2012-01-05| 766.45
#2012-01-06| 773.27
#2012-01-09| 772.87
#2012-01-10| 775.96
#2012-01-11| 775.46
#2012-01-12| 776.34
#2012-01-13| 771.80
#2012-01-16| .
#2012-01-17| 778.24
#2012-01-18| 788.79
#2012-01-19| 791.27
#2012-01-20| 784.85
#2012-01-23| 796.74
#2012-01-24| 793.10
#2012-01-25| 828.24
#2012-01-26| 823.47
#2012-01-27| 827.51
#2012-01-30| 835.03
#2012-01-31| 840.89
#2012-02-01| 845.11
#2012-02-02| 844.25
#2012-02-03| 854.32
#2012-02-06| 858.42
#2012-02-07| 865.78
#2012-02-08| 879.07
#2012-02-09| 900.02
#2012-02-10| 896.96
#2012-02-13| 909.94
#2012-02-14| 920.28
#2012-02-15| 905.55
#2012-02-16| 920.07
#2012-02-17| 916.52
#2012-02-20| .
#2012-02-21| 933.00
#2012-02-22| 925.80
#2012-02-23| 926.65
#2012-02-24| 934.34
#2012-02-27| 938.68
#2012-02-28| 951.66
#2012-02-29| 956.25
#2012-03-01| 960.97
#2012-03-02| 962.43
#2012-03-05| 943.22
#2012-03-06| 934.19
#2012-03-07| 937.65
#2012-03-08| 955.68
#2012-03-09| 960.31
#2012-03-12| 968.56
#2012-03-13| 994.18
#2012-03-14| 1019.36
#2012-03-15| 1014.13
#2012-03-16| 1013.33
#2012-03-19| 1034.03
#2012-03-20| 1039.06
#2012-03-21| 1034.80
#2012-03-22| 1028.93
#2012-03-23| 1025.23
#2012-03-26| 1043.22
#2012-03-27| 1051.70
#2012-03-28| 1054.46
#2012-03-29| 1044.42
#2012-03-30| 1032.54
#2012-04-02| 1058.04
#2012-04-03| 1070.52
#2012-04-04| 1060.14
#2012-04-05| 1070.66
#2012-04-06| .
#2012-04-09| 1071.80
#2012-04-10| 1059.69
#2012-04-11| 1057.74
#2012-04-12| 1060.68
#2012-04-13| 1034.85
#2012-04-16| 1002.26
#2012-04-17| 1043.81
#2012-04-18| 1041.97
#2012-04-19| 1011.90
#2012-04-20| 990.88
#2012-04-23| 987.37
#2012-04-24| 972.67
#2012-04-25| 1041.91
#2012-04-26| 1040.75
#2012-04-27| 1031.88
#2012-04-30| 1006.14
#2012-05-01| 1007.58
#2012-05-02| 1011.38
#2012-05-03| 1001.84
#2012-05-04| 976.96
#2012-05-07| 980.79
#2012-05-08| 975.88
#2012-05-09| 977.76
#2012-05-10| 974.93
#2012-05-11| 969.30
#2012-05-14| 956.95
#2012-05-15| 948.08
#2012-05-16| 934.68
#2012-05-17| 912.43
#2012-05-18| 907.01
#2012-05-21| 952.29
#2012-05-22| 945.73
#2012-05-23| 954.28
#2012-05-24| 943.21
#2012-05-25| 939.96
#2012-05-28| .
#2012-05-29| 954.54
#2012-05-30| 961.87
#2012-05-31| 958.46
#2012-06-01| 928.96
#2012-06-04| 931.48
#2012-06-05| 933.91
#2012-06-06| 951.92
#2012-06-07| 950.67
#2012-06-08| 962.41
#2012-06-11| 946.23
#2012-06-12| 954.06
#2012-06-13| 947.92
#2012-06-14| 946.28
#2012-06-15| 952.59
#2012-06-18| 966.68
#2012-06-19| 970.31
#2012-06-20| 969.36
#2012-06-21| 950.45
#2012-06-22| 959.01
#2012-06-25| 937.78
#2012-06-26| 939.62
#2012-06-27| 945.64
#2012-06-28| 935.00
#2012-06-29| 965.83
#2012-07-02| 975.03
#2012-07-03| 986.97
#2012-07-04| .
#2012-07-05| 998.98
#2012-07-06| 987.51
#2012-07-09| 994.99
#2012-07-10| 986.05
#2012-07-11| 983.16
#2012-07-12| 973.10
#2012-07-13| 981.64
#2012-07-16| 982.42
#2012-07-17| 981.42
#2012-07-18| 989.63
#2012-07-19| 1001.54
#2012-07-20| 983.57
#2012-07-23| 980.94
#2012-07-24| 977.32
#2012-07-25| 942.65
#2012-07-26| 949.07
#2012-07-27| 968.35
#2012-07-30| 978.00
#2012-07-31| 997.78
#2012-08-01| 990.33
#2012-08-02| 990.02
#2012-08-03| 1006.24
#2012-08-06| 1016.32
#2012-08-07| 1018.07
#2012-08-08| 1016.80
#2012-08-09| 1021.24
#2012-08-10| 1023.91
#2012-08-13| 1033.20
#2012-08-14| 1030.15
#2012-08-15| 1028.45
#2012-08-16| 1039.90
#2012-08-17| 1056.90
#2012-08-20| 1080.14
#2012-08-21| 1066.05
#2012-08-22| 1079.42
#2012-08-23| 1064.35
#2012-08-24| 1068.71
#2012-08-27| 1082.33
#2012-08-28| 1080.46
#2012-08-29| 1080.33
#2012-08-30| 1064.07
#2012-08-31| 1065.91
#2012-09-03| .
#2012-09-04| 1078.70
#2012-09-05| 1073.88
#2012-09-06| 1086.87
#2012-09-07| 1092.24
#2012-09-10| 1067.79
#2012-09-11| 1066.85
#2012-09-12| 1078.73
#2012-09-13| 1097.79
#2012-09-14| 1109.85
#2012-09-17| 1118.97
#2012-09-18| 1121.77
#2012-09-19| 1121.30
#2012-09-20| 1115.18
#2012-09-21| 1118.86
#2012-09-24| 1102.21
#2012-09-25| 1077.01
#2012-09-26| 1064.06
#2012-09-27| 1089.23
#2012-09-28| 1068.26
#2012-10-01| 1057.93
#2012-10-02| 1059.79
#2012-10-03| 1064.43
#2012-10-04| 1058.90
#2012-10-05| 1040.80
#2012-10-08| 1021.25
#2012-10-09| 1013.37
#2012-10-10| 1017.10
#2012-10-11| 1000.49
#2012-10-12| 1003.15
#2012-10-15| 1010.86
#2012-10-16| 1032.96
#2012-10-17| 1024.80
#2012-10-18| 1007.33
#2012-10-19| 974.83
#2012-10-22| 1008.15
#2012-10-23| 977.53
#2012-10-24| 979.25
#2012-10-25| 970.61
#2012-10-26| 961.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 950.12
#2012-11-01| 957.58
#2012-11-02| 929.27
#2012-11-05| 941.42
#2012-11-06| 943.42
#2012-11-07| 907.07
#2012-11-08| 879.93
#2012-11-09| 891.97
#2012-11-12| 884.46
#2012-11-13| 882.50
#2012-11-14| 873.39
#2012-11-15| 861.26
#2012-11-16| 861.36
#2012-11-19| 916.30
#2012-11-20| 903.90
#2012-11-21| 906.05
#2012-11-22| .
#2012-11-23| 923.93
#2012-11-26| 948.18
#2012-11-27| 939.64
#2012-11-28| 938.23
#2012-11-29| 947.59
#2012-11-30| 941.45
#2012-12-03| 943.21
#2012-12-04| 933.54
#2012-12-05| 889.52
#2012-12-06| 902.14
#2012-12-07| 883.44
#2012-12-10| 881.53
#2012-12-11| 897.37
#2012-12-12| 892.26
#2012-12-13| 880.19
#2012-12-14| 853.18
#2012-12-17| 866.41
#2012-12-18| 890.96
#2012-12-19| 881.59
#2012-12-20| 876.85
#2012-12-21| 871.84
#2012-12-24| 871.14
#2012-12-25| 871.14
#2012-12-26| 861.75
#2012-12-27| 863.52
#2012-12-28| 852.87
#2012-12-31| 887.98
#2013-01-01| 887.98
#2013-01-02| 912.51
#2013-01-03| 903.13
#2013-01-04| 883.34
#2013-01-07| 878.93
#2013-01-08| 878.62
#2013-01-09| 871.87
#2013-01-10| 881.50
#2013-01-11| 877.48
#2013-01-14| 860.16
#2013-01-15| 841.55
#2013-01-16| 867.77
#2013-01-17| 864.04
#2013-01-18| 861.74
#2013-01-21| 861.74
#2013-01-22| 871.42
#2013-01-23| 882.90
#2013-01-24| 802.73
#2013-01-25| 791.15
#2013-01-28| 803.39
#2013-01-29| 807.54
#2013-01-30| 807.43
#2013-01-31| 805.48
#2013-02-01| 804.94
#2013-02-04| 787.10
#2013-02-05| 810.10
#2013-02-06| 810.43
#2013-02-07| 825.86
#2013-02-08| 837.49
#2013-02-11| 842.72
#2013-02-12| 827.20
#2013-02-13| 825.41
#2013-02-14| 824.46
#2013-02-15| 815.70
#2013-02-18| 815.70
#2013-02-19| 815.39
#2013-02-20| 797.04
#2013-02-21| 790.36
#2013-02-22| 802.72
#2013-02-25| 788.47
#2013-02-26| 799.54
#2013-02-27| 796.08
#2013-02-28| 792.09
#2013-03-01| 779.22
#2013-03-04| 764.51
#2013-03-05| 782.47
#2013-03-06| 780.05
#2013-03-07| 783.65
#2013-03-08| 786.85
#2013-03-11| 797.36
#2013-03-12| 787.43
#2013-03-13| 788.55
#2013-03-14| 798.13
#2013-03-15| 812.43
#2013-03-18| 829.04
#2013-03-19| 826.14
#2013-03-20| 823.66
#2013-03-21| 820.82
#2013-03-22| 834.11
#2013-03-25| 834.81
#2013-03-26| 834.10
#2013-03-27| 823.08
#2013-03-28| 811.88
#2013-03-29| 811.88
#2013-04-01| 791.04
#2013-04-02| 789.54
#2013-04-03| 790.43
#2013-04-04| 785.88
#2013-04-05| 776.54
#2013-04-08| 781.19
#2013-04-09| 784.21
#2013-04-10| 797.84
#2013-04-11| 790.27
#2013-04-12| 785.28
#2013-04-15| 768.16
#2013-04-16| 779.88
#2013-04-17| 743.80
#2013-04-18| 725.55
#2013-04-19| 719.19
#2013-04-22| 732.78
#2013-04-23| 746.45
#2013-04-24| 747.19
#2013-04-25| 750.52
#2013-04-26| 762.54
#2013-04-29| 782.18
#2013-04-30| 800.65
#2013-05-01| 795.31
#2013-05-02| 807.29
#2013-05-03| 817.23
#2013-05-06| 832.87
#2013-05-07| 829.65
#2013-05-08| 839.56
#2013-05-09| 829.93
#2013-05-10| 827.81
#2013-05-13| 828.91
#2013-05-14| 815.56
#2013-05-15| 793.99
#2013-05-16| 806.52
#2013-05-17| 805.86
#2013-05-20| 817.70
#2013-05-21| 813.55
#2013-05-22| 815.10
#2013-05-23| 827.19
#2013-05-24| 829.04
#2013-05-27| 829.04
#2013-05-28| 826.98
#2013-05-29| 833.54
#2013-05-30| 847.36
#2013-05-31| 840.95
#2013-06-03| 843.99
#2013-06-04| 840.17
#2013-06-05| 831.74
#2013-06-06| 824.71
#2013-06-07| 831.39
#2013-06-10| 827.33
#2013-06-11| 823.92
#2013-06-12| 816.78
#2013-06-13| 823.91
#2013-06-14| 814.77
#2013-06-17| 819.91
#2013-06-18| 822.00
#2013-06-19| 808.45
#2013-06-20| 794.92
#2013-06-21| 787.23
#2013-06-24| 766.13
#2013-06-25| 769.02
#2013-06-26| 764.74
#2013-06-27| 762.39
#2013-06-28| 765.39
#2013-07-01| 784.56
#2013-07-02| 798.06
#2013-07-03| 802.09
#2013-07-04| 802.09
#2013-07-05| 800.79
#2013-07-08| 796.79
#2013-07-09| 809.55
#2013-07-10| 808.75
#2013-07-11| 819.84
#2013-07-12| 819.94
#2013-07-15| 823.58
#2013-07-16| 827.42
#2013-07-17| 827.92
#2013-07-18| 831.24
#2013-07-19| 818.93
#2013-07-22| 820.60
#2013-07-23| 810.00
#2013-07-24| 844.24
#2013-07-25| 840.53
#2013-07-26| 841.29
#2013-07-29| 849.05
#2013-07-30| 858.03
#2013-07-31| 856.07
#2013-08-01| 866.06
#2013-08-02| 874.72
#2013-08-05| 884.18
#2013-08-06| 876.40
#2013-08-07| 876.53
#2013-08-08| 878.28
#2013-08-09| 868.83
#2013-08-12| 887.74
#2013-08-13| 919.52
#2013-08-14| 930.98
#2013-08-15| 922.42
#2013-08-16| 928.67
#2013-08-19| 933.34
#2013-08-20| 924.34
#2013-08-21| 925.75
#2013-08-22| 919.18
#2013-08-23| 917.87
#2013-08-26| 920.09
#2013-08-27| 894.26
#2013-08-28| 900.39
#2013-08-29| 901.49
#2013-08-30| 894.33
#2013-09-02| 894.33
#2013-09-03| 898.05
#2013-09-04| 913.57
#2013-09-05| 909.13
#2013-09-06| 914.32
#2013-09-09| 927.54
#2013-09-10| 913.40
#2013-09-11| 876.62
#2013-09-12| 881.44
#2013-09-13| 870.82
#2013-09-16| 850.22
#2013-09-17| 857.76
#2013-09-18| 871.90
#2013-09-19| 880.92
#2013-09-20| 870.64
#2013-09-23| 902.27
#2013-09-24| 900.04
#2013-09-25| 892.30
#2013-09-26| 898.10
#2013-09-27| 892.24
#2013-09-30| 881.96
#2013-10-01| 900.24
#2013-10-02| 903.15
#2013-10-03| 890.59
#2013-10-04| 892.79
#2013-10-07| 896.85
#2013-10-08| 883.53
#2013-10-09| 896.11
#2013-10-10| 903.65
#2013-10-11| 910.68
#2013-10-14| 916.67
#2013-10-15| 916.77
#2013-10-16| 922.95
#2013-10-17| 928.55
#2013-10-18| 937.77
#2013-10-21| 956.24
#2013-10-22| 950.70
#2013-10-23| 953.30
#2013-10-24| 963.83
#2013-10-25| 957.23
#2013-10-28| 961.19
#2013-10-29| 944.71
#2013-10-30| 956.94
#2013-10-31| 952.68
#2013-11-01| 953.06
#2013-11-04| 962.82
#2013-11-05| 960.09
#2013-11-06| 958.12
#2013-11-07| 945.61
#2013-11-08| 959.65
#2013-11-11| 959.24
#2013-11-12| 961.87
#2013-11-13| 964.76
#2013-11-14| 971.08
#2013-11-15| 967.82
#2013-11-18| 956.88
#2013-11-19| 956.05
#2013-11-20| 949.01
#2013-11-21| 958.84
#2013-11-22| 958.67
#2013-11-25| 962.82
#2013-11-26| 975.05
#2013-11-27| 1000.82
#2013-11-28| 1000.82
#2013-11-29| 1014.41
#2013-12-02| 1007.73
#2013-12-03| 1028.31
#2013-12-04| 1029.49
#2013-12-05| 1030.94
#2013-12-06| 1023.38
#2013-12-09| 1029.61
#2013-12-10| 1028.56
#2013-12-11| 1019.30
#2013-12-12| 1016.86
#2013-12-13| 1010.05
#2013-12-16| 1017.71
#2013-12-17| 1016.72
#2013-12-18| 1011.13
#2013-12-19| 1005.68
#2013-12-20| 1014.66
#2013-12-23| 1047.20
#2013-12-24| 1043.54
#2013-12-25| 1043.54
#2013-12-26| 1039.74
#2013-12-27| 1033.95
#2013-12-30| 1027.18
#2013-12-31| 1036.47
#2014-01-01| 1036.47
#2014-01-02| 1023.23
#2014-01-03| 1009.78
#2014-01-06| 1012.61
#2014-01-07| 1011.83
#2014-01-08| 1015.51
#2014-01-09| 1004.41
#2014-01-10| 1000.00
#2014-01-13| 1003.55
#2014-01-14| 1024.60
#2014-01-15| 1043.80
#2014-01-16| 1041.91
#2014-01-17| 1024.15
#2014-01-20| .
#2014-01-21| 1035.98
#2014-01-22| 1038.48
#2014-01-23| 1043.07
#2014-01-24| 1020.34
#2014-01-27| 1024.96
#2014-01-28| 963.73
#2014-01-29| 953.31
#2014-01-30| 953.75
#2014-01-31| 952.31
#2014-02-03| 946.05
#2014-02-04| 956.49
#2014-02-05| 958.64
#2014-02-06| 964.66
#2014-02-07| 978.48
#2014-02-10| 991.80
#2014-02-11| 1003.80
#2014-02-12| 1004.43
#2014-02-13| 1017.55
#2014-02-14| 1019.70
#2014-02-17| .
#2014-02-18| 1021.27
#2014-02-19| 1007.40
#2014-02-20| 1002.97
#2014-02-21| 994.65
#2014-02-24| 998.60
#2014-02-25| 990.27
#2014-02-26| 987.25
#2014-02-27| 1001.36
#2014-02-28| 999.27
#2014-03-03| 1000.22
#2014-03-04| 1009.09
#2014-03-05| 1009.48
#2014-03-06| 1005.42
#2014-03-07| 1003.90
#2014-03-10| 1003.83
#2014-03-11| 1008.44
#2014-03-12| 1009.92
#2014-03-13| 998.28
#2014-03-14| 990.31
#2014-03-17| 997.36
#2014-03-18| 1009.44
#2014-03-19| 1011.17
#2014-03-20| 1008.55
#2014-03-21| 1016.57
#2014-03-24| 1022.95
#2014-03-25| 1036.80
#2014-03-26| 1025.89
#2014-03-27| 1021.49
#2014-03-28| 1021.42
#2014-03-31| 1024.34
#2014-04-01| 1035.96
#2014-04-02| 1039.15
#2014-04-03| 1031.48
#2014-04-04| 1017.09
#2014-04-07| 1002.59
#2014-04-08| 1004.31
#2014-04-09| 1015.85
#2014-04-10| 1001.35
#2014-04-11| 992.82
#2014-04-14| 999.13
#2014-04-15| 993.17
#2014-04-16| 995.14
#2014-04-17| 1001.12
#2014-04-18| .
#2014-04-21| 1011.26
#2014-04-22| 1011.86
#2014-04-23| 997.63
#2014-04-24| 1055.01
#2014-04-25| 1056.87
#2014-04-28| 1088.07
#2014-04-29| 1088.09
#2014-04-30| 1086.47
#2014-05-01| 1084.15
#2014-05-02| 1085.80
#2014-05-05| 1097.12
#2014-05-06| 1086.07
#2014-05-07| 1081.59
#2014-05-08| 1079.53
#2014-05-09| 1076.82
#2014-05-12| 1089.66
#2014-05-13| 1093.83
#2014-05-14| 1094.56
#2014-05-15| 1085.80
#2014-05-16| 1099.23
#2014-05-19| 1111.63
#2014-05-20| 1108.84
#2014-05-21| 1111.37
#2014-05-22| 1112.63
#2014-05-23| 1128.80
#2014-05-26| .
#2014-05-27| 1145.34
#2014-05-28| 1142.71
#2014-05-29| 1160.01
#2014-05-30| 1156.08
#2014-06-02| 1150.76
#2014-06-03| 1162.38
#2014-06-04| 1172.25
#2014-06-05| 1177.97
#2014-06-06| 1176.83
#2014-06-09| 1190.72
#2014-06-10| 1195.37
#2014-06-11| 1191.18
#2014-06-12| 1174.17
#2014-06-13| 1171.90
#2014-06-16| 1180.74
#2014-06-17| 1181.43
#2014-06-18| 1183.42
#2014-06-19| 1178.67
#2014-06-20| 1167.03
#2014-06-23| 1168.04
#2014-06-24| 1159.50
#2014-06-25| 1161.23
#2014-06-26| 1167.36
#2014-06-27| 1179.06
#2014-06-30| 1187.84
#2014-07-01| 1198.31
#2014-07-02| 1197.87
#2014-07-03| 1205.73
#2014-07-04| .
#2014-07-07| 1221.61
#2014-07-08| 1211.19
#2014-07-09| 1212.91
#2014-07-10| 1210.49
#2014-07-11| 1213.90
#2014-07-14| 1227.00
#2014-07-15| 1216.06
#2014-07-16| 1215.46
#2014-07-17| 1194.93
#2014-07-18| 1210.40
#2014-07-21| 1208.99
#2014-07-22| 1219.34
#2014-07-23| 1242.82
#2014-07-24| 1242.25
#2014-07-25| 1250.18
#2014-07-28| 1264.81
#2014-07-29| 1259.46
#2014-07-30| 1260.44
#2014-07-31| 1229.79
#2014-08-01| 1232.53
#2014-08-04| 1230.36
#2014-08-05| 1222.94
#2014-08-06| 1221.39
#2014-08-07| 1217.84
#2014-08-08| 1222.31
#2014-08-11| 1235.57
#2014-08-12| 1234.35
#2014-08-13| 1248.80
#2014-08-14| 1254.58
#2014-08-15| 1257.79
#2014-08-18| 1271.28
#2014-08-19| 1284.81
#2014-08-20| 1283.58
#2014-08-21| 1289.79
#2014-08-22| 1296.52
#2014-08-25| 1300.69
#2014-08-26| 1296.32
#2014-08-27| 1309.43
#2014-08-28| 1310.39
#2014-08-29| 1314.07
#2014-09-01| .
#2014-09-02| 1320.72
#2014-09-03| 1278.75
#2014-09-04| 1267.14
#2014-09-05| 1274.99
#2014-09-08| 1269.39
#2014-09-09| 1263.71
#2014-09-10| 1295.10
#2014-09-11| 1299.14
#2014-09-12| 1300.28
#2014-09-15| 1296.44
#2014-09-16| 1290.23
#2014-09-17| 1298.07
#2014-09-18| 1303.19
#2014-09-19| 1292.08
#2014-09-22| 1291.31
#2014-09-23| 1304.02
#2014-09-24| 1296.82
#2014-09-25| 1251.87
#2014-09-26| 1281.29
#2014-09-29| 1273.27
#2014-09-30| 1282.66
#2014-10-01| 1258.32
#2014-10-02| 1265.65
#2014-10-03| 1265.95
#2014-10-06| 1269.90
#2014-10-07| 1253.23
#2014-10-08| 1279.43
#2014-10-09| 1272.73
#2014-10-10| 1263.02
#2014-10-13| 1247.35
#2014-10-14| 1235.93
#2014-10-15| 1224.69
#2014-10-16| 1215.39
#2014-10-17| 1231.61
#2014-10-20| 1249.01
#2014-10-21| 1281.80
#2014-10-22| 1284.57
#2014-10-23| 1307.00
#2014-10-24| 1314.44
#2014-10-27| 1315.54
#2014-10-28| 1334.55
#2014-10-29| 1340.29
#2014-10-30| 1336.93
#2014-10-31| 1352.68
#2014-11-03| 1369.02
#2014-11-04| 1360.34
#2014-11-05| 1364.30
#2014-11-06| 1364.93
#2014-11-07| 1366.90
#2014-11-10| 1367.30
#2014-11-11| 1374.27
#2014-11-12| 1390.31
#2014-11-13| 1403.75
#2014-11-14| 1421.88
#2014-11-17| 1423.33
#2014-11-18| 1438.87
#2014-11-19| 1428.37
#2014-11-20| 1444.64
#2014-11-21| 1446.92
#2014-11-24| 1469.96
#2014-11-25| 1460.82
#2014-11-26| 1479.12
#2014-11-27| .
#2014-11-28| 1478.88
#2014-12-01| 1438.62
#2014-12-02| 1436.58
#2014-12-03| 1450.41
#2014-12-04| 1445.97
#2014-12-05| 1443.49
#2014-12-08| 1412.76
#2014-12-09| 1429.46
#2014-12-10| 1402.54
#2014-12-11| 1403.25
#2014-12-12| 1377.68
#2014-12-15| 1361.01
#2014-12-16| 1345.22
#2014-12-17| 1379.72
#2014-12-18| 1423.17
#2014-12-19| 1417.05
#2014-12-22| 1429.31
#2014-12-23| 1427.38
#2014-12-24| 1423.06
#2014-12-25| .
#2014-12-26| 1443.48
#2014-12-29| 1441.00
#2014-12-30| 1425.31
#2014-12-31| 1400.76
#2015-01-01| .
#2015-01-02| 1390.88
#2015-01-05| 1355.22
#2015-01-06| 1350.01
#2015-01-07| 1367.08
#2015-01-08| 1413.80
#2015-01-09| 1417.31
#2015-01-12| 1383.74
#2015-01-13| 1390.76
#2015-01-14| 1382.82
#2015-01-15| 1345.58
#2015-01-16| 1339.96
#2015-01-19| .
#2015-01-20| 1366.15
#2015-01-21| 1374.23
#2015-01-22| 1409.72
#2015-01-23| 1415.37
#2015-01-26| 1407.52
#2015-01-27| 1358.76
#2015-01-28| 1415.08
#2015-01-29| 1451.22
#2015-01-30| 1425.48
#2015-02-02| 1443.94
#2015-02-03| 1451.91
#2015-02-04| 1462.19
#2015-02-05| 1470.25
#2015-02-06| 1461.29
#2015-02-09| 1468.05
#2015-02-10| 1491.74
#2015-02-11| 1521.67
#2015-02-12| 1539.33
#2015-02-13| 1547.95
#2015-02-16| .
#2015-02-17| 1555.12
#2015-02-18| 1562.78
#2015-02-19| 1563.26
#2015-02-20| 1575.77
#2015-02-23| 1607.43
#2015-02-24| 1599.99
#2015-02-25| 1554.00
#2015-02-26| 1567.87
#2015-02-27| 1551.55
#2015-03-02| 1558.46
#2015-03-03| 1555.07
#2015-03-04| 1544.71
#2015-03-05| 1523.71
#2015-03-06| 1519.35
#2015-03-09| 1525.00
#2015-03-10| 1492.65
#2015-03-11| 1466.16
#2015-03-12| 1489.36
#2015-03-13| 1478.21
#2015-03-16| 1493.29
#2015-03-17| 1511.27
#2015-03-18| 1530.66
#2015-03-19| 1520.07
#2015-03-20| 1509.54
#2015-03-23| 1520.33
#2015-03-24| 1512.25
#2015-03-25| 1474.07
#2015-03-26| 1481.39
#2015-03-27| 1467.33
#2015-03-30| 1499.54
#2015-03-31| 1478.63
#2015-04-01| 1476.76
#2015-04-02| 1488.23
#2015-04-03| .
#2015-04-06| 1512.05
#2015-04-07| 1498.85
#2015-04-08| 1495.46
#2015-04-09| 1504.81
#2015-04-10| 1512.44
#2015-04-13| 1511.65
#2015-04-14| 1507.50
#2015-04-15| 1516.37
#2015-04-16| 1507.93
#2015-04-17| 1495.99
#2015-04-20| 1528.82
#2015-04-21| 1518.81
#2015-04-22| 1538.98
#2015-04-23| 1547.23
#2015-04-24| 1551.07
#2015-04-27| 1572.62
#2015-04-28| 1555.17
#2015-04-29| 1536.23
#2015-04-30| 1501.18
#2015-05-01| 1542.61
#2015-05-04| 1539.84
#2015-05-05| 1505.68
#2015-05-06| 1493.03
#2015-05-07| 1500.27
#2015-05-08| 1528.58
#2015-05-11| 1515.93
#2015-05-12| 1507.59
#2015-05-13| 1510.82
#2015-05-14| 1543.99
#2015-05-15| 1540.83
#2015-05-18| 1553.33
#2015-05-19| 1551.35
#2015-05-20| 1548.81
#2015-05-21| 1563.19
#2015-05-22| 1578.21
#2015-05-25| .
#2015-05-26| 1542.05
#2015-05-27| 1569.23
#2015-05-28| 1568.47
#2015-05-29| 1551.59
#2015-06-01| 1555.88
#2015-06-02| 1550.69
#2015-06-03| 1554.81
#2015-06-04| 1543.78
#2015-06-05| 1536.77
#2015-06-08| 1523.42
#2015-06-09| 1519.06
#2015-06-10| 1536.62
#2015-06-11| 1534.40
#2015-06-12| 1518.87
#2015-06-15| 1513.11
#2015-06-16| 1520.90
#2015-06-17| 1520.11
#2015-06-18| 1526.60
#2015-06-19| 1511.31
#2015-06-22| 1522.29
#2015-06-23| 1515.50
#2015-06-24| 1523.69
#2015-06-25| 1513.24
#2015-06-26| 1500.49
#2015-06-29| 1473.51
#2015-06-30| 1481.44
#2015-07-01| 1494.80
#2015-07-02| 1494.76
#2015-07-03| .
#2015-07-06| 1488.09
#2015-07-07| 1487.45
#2015-07-08| 1451.57
#2015-07-09| 1425.71
#2015-07-10| 1458.10
#2015-07-13| 1482.43
#2015-07-14| 1479.72
#2015-07-15| 1491.43
#2015-07-16| 1507.93
#2015-07-17| 1518.85
#2015-07-20| 1541.30
#2015-07-21| 1529.22
#2015-07-22| 1478.51
#2015-07-23| 1480.54
#2015-07-24| 1470.59
#2015-07-27| 1453.10
#2015-07-28| 1462.45
#2015-07-29| 1459.78
#2015-07-30| 1458.00
#2015-07-31| 1447.67
#2015-08-03| 1416.64
#2015-08-04| 1377.42
#2015-08-05| 1389.84
#2015-08-06| 1390.96
#2015-08-07| 1391.52
#2015-08-10| 1437.51
#2015-08-11| 1370.26
#2015-08-12| 1386.41
#2015-08-13| 1382.54
#2015-08-14| 1392.98
#2015-08-17| 1406.12
#2015-08-18| 1396.61
#2015-08-19| 1376.76
#2015-08-20| 1350.12
#2015-08-21| 1280.90
#2015-08-24| 1245.78
#2015-08-25| 1243.56
#2015-08-26| 1313.86
#2015-08-27| 1353.49
#2015-08-28| 1358.23
#2015-08-31| 1353.77
#2015-09-01| 1299.11
#2015-09-02| 1345.09
#2015-09-03| 1326.90
#2015-09-04| 1309.29
#2015-09-07| .
#2015-09-08| 1346.01
#2015-09-09| 1322.20
#2015-09-10| 1345.51
#2015-09-11| 1363.07
#2015-09-14| 1371.75
#2015-09-15| 1382.97
#2015-09-16| 1390.07
#2015-09-17| 1361.70
#2015-09-18| 1348.14
#2015-09-21| 1365.41
#2015-09-22| 1340.00
#2015-09-23| 1347.66
#2015-09-24| 1353.46
#2015-09-25| 1348.83
#2015-09-28| 1322.73
#2015-09-29| 1289.61
#2015-09-30| 1314.24
#2015-10-01| 1304.77
#2015-10-02| 1317.92
#2015-10-05| 1330.18
#2015-10-06| 1340.82
#2015-10-07| 1337.69
#2015-10-08| 1334.53
#2015-10-09| 1363.62
#2015-10-12| 1359.77
#2015-10-13| 1358.25
#2015-10-14| 1341.49
#2015-10-15| 1353.99
#2015-10-16| 1344.75
#2015-10-19| 1351.77
#2015-10-20| 1367.27
#2015-10-21| 1358.04
#2015-10-22| 1377.82
#2015-10-23| 1415.51
#2015-10-26| 1373.48
#2015-10-27| 1363.30
#2015-10-28| 1412.35
#2015-10-29| 1421.67
#2015-10-30| 1410.83
#2015-11-02| 1433.00
#2015-11-03| 1448.61
#2015-11-04| 1439.50
#2015-11-05| 1430.52
#2015-11-06| 1435.25
#2015-11-09| 1427.82
#2015-11-10| 1387.99
#2015-11-11| 1379.80
#2015-11-12| 1369.49
#2015-11-13| 1333.39
#2015-11-16| 1354.27
#2015-11-17| 1348.59
#2015-11-18| 1386.81
#2015-11-19| 1400.92
#2015-11-20| 1409.26
#2015-11-23| 1393.29
#2015-11-24| 1405.39
#2015-11-25| 1392.22
#2015-11-26| .
#2015-11-27| 1390.72
#2015-11-30| 1397.45
#2015-12-01| 1392.78
#2015-12-02| 1377.25
#2015-12-03| 1365.21
#2015-12-04| 1407.19
#2015-12-07| 1400.85
#2015-12-08| 1399.36
#2015-12-09| 1371.82
#2015-12-10| 1378.33
#2015-12-11| 1345.29
#2015-12-14| 1336.14
#2015-12-15| 1318.94
#2015-12-16| 1328.63
#2015-12-17| 1300.21
#2015-12-18| 1268.47
#2015-12-21| 1281.52
#2015-12-22| 1282.34
#2015-12-23| 1300.99
#2015-12-24| 1295.99
#2015-12-25| .
#2015-12-28| 1283.28
#2015-12-29| 1303.78
#2015-12-30| 1289.56
#2015-12-31| 1267.90
#2016-01-01| .
#2016-01-04| 1266.83
#2016-01-05| 1240.21
#2016-01-06| 1215.81
#2016-01-07| 1166.36
#2016-01-08| 1166.07
#2016-01-11| 1178.82
#2016-01-12| 1193.84
#2016-01-13| 1163.30
#2016-01-14| 1187.31
#2016-01-15| 1159.85
#2016-01-18| .
#2016-01-19| 1150.09
#2016-01-20| 1148.51
#2016-01-21| 1144.02
#2016-01-22| 1198.75
#2016-01-25| 1174.86
#2016-01-26| 1185.16
#2016-01-27| 1117.63
#2016-01-28| 1125.03
#2016-01-29| 1163.80
#2016-02-01| 1156.32
#2016-02-02| 1132.82
#2016-02-03| 1152.47
#2016-02-04| 1163.14
#2016-02-05| 1133.78
#2016-02-08| 1135.78
#2016-02-09| 1134.05
#2016-02-10| 1129.66
#2016-02-11| 1119.37
#2016-02-12| 1124.20
#2016-02-15| .
#2016-02-16| 1156.17
#2016-02-17| 1175.80
#2016-02-18| 1164.48
#2016-02-19| 1161.28
#2016-02-22| 1173.57
#2016-02-23| 1146.41
#2016-02-24| 1164.69
#2016-02-25| 1171.50
#2016-02-26| 1174.26
#2016-02-29| 1171.54
#2016-03-01| 1213.92
#2016-03-02| 1217.92
#2016-03-03| 1226.50
#2016-03-04| 1246.95
#2016-03-07| 1240.84
#2016-03-08| 1226.26
#2016-03-09| 1229.32
#2016-03-10| 1231.72
#2016-03-11| 1246.86
#2016-03-14| 1247.43
#2016-03-15| 1266.38
#2016-03-16| 1282.95
#2016-03-17| 1282.60
#2016-03-18| 1288.49
#2016-03-21| 1289.35
#2016-03-22| 1298.85
#2016-03-23| 1287.94
#2016-03-24| 1282.75
#2016-03-25| .
#2016-03-28| 1277.60
#2016-03-29| 1305.75
#2016-03-30| 1325.58
#2016-03-31| 1320.40
#2016-04-01| 1331.89
#2016-04-04| 1341.42
#2016-04-05| 1324.39
#2016-04-06| 1339.77
#2016-04-07| 1310.77
#2016-04-08| 1313.03
#2016-04-11| 1317.93
#2016-04-12| 1331.59
#2016-04-13| 1351.32
#2016-04-14| 1345.72
#2016-04-15| 1320.49
#2016-04-18| 1296.60
#2016-04-19| 1290.04
#2016-04-20| 1293.78
#2016-04-21| 1280.82
#2016-04-22| 1278.28
#2016-04-25| 1271.27
#2016-04-26| 1265.76
#2016-04-27| 1197.62
#2016-04-28| 1163.60
#2016-04-29| 1143.82
#2016-05-02| 1140.27
#2016-05-03| 1151.86
#2016-05-04| 1140.98
#2016-05-05| 1133.26
#2016-05-06| 1128.13
#2016-05-09| 1128.19
#2016-05-10| 1136.75
#2016-05-11| 1126.88
#2016-05-12| 1102.43
#2016-05-13| 1103.49
#2016-05-16| 1140.57
#2016-05-17| 1136.34
#2016-05-18| 1148.85
#2016-05-19| 1144.51
#2016-05-20| 1157.48
#2016-05-23| 1171.80
#2016-05-24| 1190.32
#2016-05-25| 1214.34
#2016-05-26| 1225.49
#2016-05-27| 1229.11
#2016-05-30| .
#2016-05-31| 1226.53
#2016-06-01| 1211.86
#2016-06-02| 1205.94
#2016-06-03| 1206.82
#2016-06-06| 1217.52
#2016-06-07| 1224.02
#2016-06-08| 1222.31
#2016-06-09| 1229.49
#2016-06-10| 1216.28
#2016-06-13| 1196.65
#2016-06-14| 1197.17
#2016-06-15| 1195.14
#2016-06-16| 1198.87
#2016-06-17| 1176.85
#2016-06-20| 1176.85
#2016-06-21| 1188.28
#2016-06-22| 1180.10
#2016-06-23| 1191.00
#2016-06-24| 1151.35
#2016-06-27| 1125.34
#2016-06-28| 1145.57
#2016-06-29| 1159.43
#2016-06-30| 1176.53
#2016-07-01| 1180.02
#2016-07-04| .
#2016-07-05| 1166.07
#2016-07-06| 1173.88
#2016-07-07| 1180.79
#2016-07-08| 1192.98
#2016-07-11| 1197.50
#2016-07-12| 1210.11
#2016-07-13| 1204.56
#2016-07-14| 1225.75
#2016-07-15| 1225.02
#2016-07-18| 1237.71
#2016-07-19| 1237.85
#2016-07-20| 1241.12
#2016-07-21| 1234.20
#2016-07-22| 1228.39
#2016-07-25| 1215.05
#2016-07-26| 1210.57
#2016-07-27| 1275.38
#2016-07-28| 1290.29
#2016-07-29| 1287.69
#2016-08-01| 1307.83
#2016-08-02| 1287.53
#2016-08-03| 1304.78
#2016-08-04| 1310.26
#2016-08-05| 1329.81
#2016-08-08| 1338.89
#2016-08-09| 1343.61
#2016-08-10| 1332.54
#2016-08-11| 1333.95
#2016-08-12| 1337.08
#2016-08-15| 1353.40
#2016-08-16| 1352.27
#2016-08-17| 1348.36
#2016-08-18| 1351.48
#2016-08-19| 1355.37
#2016-08-22| 1345.93
#2016-08-23| 1350.86
#2016-08-24| 1339.83
#2016-08-25| 1336.22
#2016-08-26| 1330.46
#2016-08-29| 1330.18
#2016-08-30| 1320.67
#2016-08-31| 1320.57
#2016-09-01| 1330.01
#2016-09-02| 1340.56
#2016-09-05| .
#2016-09-06| 1340.14
#2016-09-07| 1352.09
#2016-09-08| 1319.06
#2016-09-09| 1288.31
#2016-09-12| 1316.88
#2016-09-13| 1341.51
#2016-09-14| 1382.85
#2016-09-15| 1427.97
#2016-09-16| 1421.94
#2016-09-19| 1409.41
#2016-09-20| 1408.39
#2016-09-21| 1413.31
#2016-09-22| 1425.66
#2016-09-23| 1404.05
#2016-09-26| 1405.78
#2016-09-27| 1411.62
#2016-09-28| 1421.25
#2016-09-29| 1401.13
#2016-09-30| 1411.48
#2016-10-03| 1405.67
#2016-10-04| 1408.52
#2016-10-05| 1411.97
#2016-10-06| 1419.48
#2016-10-07| 1420.42
#2016-10-10| 1442.48
#2016-10-11| 1439.55
#2016-10-12| 1450.23
#2016-10-13| 1444.11
#2016-10-14| 1447.50
#2016-10-17| 1443.23
#2016-10-18| 1444.45
#2016-10-19| 1440.64
#2016-10-20| 1440.91
#2016-10-21| 1433.52
#2016-10-24| 1445.90
#2016-10-25| 1451.53
#2016-10-26| 1426.63
#2016-10-27| 1417.76
#2016-10-28| 1409.53
#2016-10-31| 1409.74
#2016-11-01| 1384.68
#2016-11-02| 1384.57
#2016-11-03| 1369.17
#2016-11-04| 1358.92
#2016-11-07| 1383.66
#2016-11-08| 1391.76
#2016-11-09| 1391.57
#2016-11-10| 1358.13
#2016-11-11| 1369.11
#2016-11-14| 1342.51
#2016-11-15| 1357.25
#2016-11-16| 1388.15
#2016-11-17| 1389.37
#2016-11-18| 1390.72
#2016-11-21| 1408.89
#2016-11-22| 1408.17
#2016-11-23| 1400.36
#2016-11-24| .
#2016-11-25| 1406.90
#2016-11-28| 1405.01
#2016-11-29| 1405.67
#2016-11-30| 1397.49
#2016-12-01| 1381.23
#2016-12-02| 1389.13
#2016-12-05| 1382.69
#2016-12-06| 1392.44
#2016-12-07| 1412.16
#2016-12-08| 1422.88
#2016-12-09| 1440.52
#2016-12-12| 1431.11
#2016-12-13| 1453.23
#2016-12-14| 1451.74
#2016-12-15| 1458.44
#2016-12-16| 1456.20
#2016-12-19| 1465.29
#2016-12-20| 1469.37
#2016-12-21| 1470.93
#2016-12-22| 1462.67
#2016-12-23| 1465.41
#2016-12-26| .
#2016-12-27| 1473.64
#2016-12-28| 1464.71
#2016-12-29| 1463.66
#2016-12-30| 1452.40
#2017-01-02| .
#2017-01-03| 1458.06
#2017-01-04| 1459.07
#2017-01-05| 1465.52
#2017-01-06| 1477.19
#2017-01-09| 1486.28
#2017-01-10| 1488.29
#2017-01-11| 1495.68
#2017-01-12| 1489.22
#2017-01-13| 1487.94
#2017-01-16| .
#2017-01-17| 1496.66
#2017-01-18| 1498.42
#2017-01-19| 1495.38
#2017-01-20| 1498.54
#2017-01-23| 1498.03
#2017-01-24| 1502.96
#2017-01-25| 1528.83
#2017-01-26| 1526.19
#2017-01-27| 1526.97
#2017-01-30| 1522.46
#2017-01-31| 1522.62
#2017-02-01| 1600.46
#2017-02-02| 1599.55
#2017-02-03| 1608.97
#2017-02-06| 1621.43
#2017-02-07| 1636.41
#2017-02-08| 1640.86
#2017-02-09| 1652.29
#2017-02-10| 1649.03
#2017-02-13| 1664.48
#2017-02-14| 1682.20
#2017-02-15| 1687.60
#2017-02-16| 1685.94
#2017-02-17| 1689.37
#2017-02-20| .
#2017-02-21| 1701.83
#2017-02-22| 1706.89
#2017-02-23| 1705.28
#2017-02-24| 1701.58
#2017-02-27| 1703.15
#2017-02-28| 1705.16
#2017-03-01| 1739.68
#2017-03-02| 1726.95
#2017-03-03| 1737.22
#2017-03-06| 1731.94
#2017-03-07| 1732.79
#2017-03-08| 1726.17
#2017-03-09| 1720.43
#2017-03-10| 1725.88
#2017-03-13| 1726.18
#2017-03-14| 1723.01
#2017-03-15| 1741.66
#2017-03-16| 1744.87
#2017-03-17| 1737.41
#2017-03-20| 1753.07
#2017-03-21| 1728.44
#2017-03-22| 1747.75
#2017-03-23| 1744.24
#2017-03-24| 1742.36
#2017-03-27| 1744.80
#2017-03-28| 1778.64
#2017-03-29| 1785.36
#2017-03-30| 1786.82
#2017-03-31| 1783.80
#2017-04-03| 1781.67
#2017-04-04| 1795.49
#2017-04-05| 1786.69
#2017-04-06| 1783.69
#2017-04-07| 1781.34
#2017-04-10| 1779.47
#2017-04-11| 1764.55
#2017-04-12| 1765.62
#2017-04-13| 1757.35
#2017-04-14| .
#2017-04-17| 1767.02
#2017-04-18| 1759.64
#2017-04-19| 1754.51
#2017-04-20| 1776.15
#2017-04-21| 1770.80
#2017-04-24| 1790.09
#2017-04-25| 1801.36
#2017-04-26| 1787.11
#2017-04-27| 1789.71
#2017-04-28| 1790.11
#2017-05-01| 1822.29
#2017-05-02| 1832.03
#2017-05-03| 1827.74
#2017-05-04| 1822.13
#2017-05-05| 1850.93
#2017-05-08| 1895.67
#2017-05-09| 1904.95
#2017-05-10| 1898.87
#2017-05-11| 1909.71
#2017-05-12| 1933.43
#2017-05-15| 1930.31
#2017-05-16| 1928.80
#2017-05-17| 1864.94
#2017-05-18| 1889.51
#2017-05-19| 1895.56
#2017-05-22| 1908.28
#2017-05-23| 1905.66
#2017-05-24| 1902.09
#2017-05-25| 1906.00
#2017-05-26| 1903.22
#2017-05-29| .
#2017-05-30| 1906.64
#2017-05-31| 1895.17
#2017-06-01| 1896.63
#2017-06-02| 1921.17
#2017-06-05| 1901.05
#2017-06-06| 1904.39
#2017-06-07| 1914.62
#2017-06-08| 1912.34
#2017-06-09| 1841.76
#2017-06-12| 1802.67
#2017-06-13| 1817.79
#2017-06-14| 1798.25
#2017-06-15| 1787.33
#2017-06-16| 1765.83
#2017-06-19| 1813.60
#2017-06-20| 1798.53
#2017-06-21| 1809.04
#2017-06-22| 1806.68
#2017-06-23| 1817.40
#2017-06-26| 1813.46
#2017-06-27| 1785.67
#2017-06-28| 1813.13
#2017-06-29| 1785.27
#2017-06-30| 1786.43
#2017-07-03| 1779.06
#2017-07-04| .
#2017-07-05| 1787.74
#2017-07-06| 1767.65
#2017-07-07| 1785.77
#2017-07-10| 1799.08
#2017-07-11| 1806.48
#2017-07-12| 1811.76
#2017-07-13| 1833.98
#2017-07-14| 1851.98
#2017-07-17| 1857.72
#2017-07-18| 1862.47
#2017-07-19| 1876.39
#2017-07-20| 1871.44
#2017-07-21| 1870.99
#2017-07-24| 1890.57
#2017-07-25| 1894.59
#2017-07-26| 1899.62
#2017-07-27| 1867.02
#2017-07-28| 1850.88
#2017-07-31| 1842.25
#2017-08-01| 1857.55
#2017-08-02| 1932.64
#2017-08-03| 1916.16
#2017-08-04| 1923.68
#2017-08-07| 1950.15
#2017-08-08| 1963.76
#2017-08-09| 1973.74
#2017-08-10| 1910.63
#2017-08-11| 1935.67
#2017-08-14| 1965.42
#2017-08-15| 1985.22
#2017-08-16| 1978.99
#2017-08-17| 1939.17
#2017-08-18| 1934.50
#2017-08-21| 1932.25
#2017-08-22| 1965.16
#2017-08-23| 1967.10
#2017-08-24| 1962.94
#2017-08-25| 1969.68
#2017-08-28| 1986.47
#2017-08-29| 2002.23
#2017-08-30| 2007.52
#2017-08-31| 2013.67
#2017-09-01| 2017.44
#2017-09-04| .
#2017-09-05| 1993.92
#2017-09-06| 1992.08
#2017-09-07| 1981.63
#2017-09-08| 1950.76
#2017-09-11| 1984.05
#2017-09-12| 1979.14
#2017-09-13| 1964.27
#2017-09-14| 1950.76
#2017-09-15| 1970.81
#2017-09-18| 1958.57
#2017-09-19| 1959.08
#2017-09-20| 1929.08
#2017-09-21| 1901.05
#2017-09-22| 1888.76
#2017-09-25| 1874.60
#2017-09-26| 1904.22
#2017-09-27| 1918.26
#2017-09-28| 1906.26
#2017-09-29| 1915.66
#2017-10-02| 1913.09
#2017-10-03| 1919.35
#2017-10-04| 1910.29
#2017-10-05| 1931.39
#2017-10-06| 1931.08
#2017-10-09| 1937.24
#2017-10-10| 1939.09
#2017-10-11| 1945.23
#2017-10-12| 1939.20
#2017-10-13| 1956.78
#2017-10-16| 1987.69
#2017-10-17| 1991.45
#2017-10-18| 1985.07
#2017-10-19| 1942.32
#2017-10-20| 1946.36
#2017-10-23| 1949.81
#2017-10-24| 1959.28
#2017-10-25| 1948.54
#2017-10-26| 1961.24
#2017-10-27| 2020.30
#2017-10-30| 2057.09
#2017-10-31| 2084.98
#2017-11-01| 2060.17
#2017-11-02| 2072.26
#2017-11-03| 2117.43
#2017-11-06| 2138.30
#2017-11-07| 2142.80
#2017-11-08| 2159.44
#2017-11-09| 2156.51
#2017-11-10| 2149.01
#2017-11-13| 2139.60
#2017-11-14| 2112.48
#2017-11-15| 2086.52
#2017-11-16| 2114.52
#2017-11-17| 2106.45
#2017-11-20| 2108.00
#2017-11-21| 2145.07
#2017-11-22| 2157.52
#2017-11-23| .
#2017-11-24| 2158.23
#2017-11-27| 2145.18
#2017-11-28| 2139.00
#2017-11-29| 2093.45
#2017-11-30| 2117.63
#2017-12-01| 2111.69
#2017-12-04| 2092.66
#2017-12-05| 2091.15
#2017-12-06| 2084.62
#2017-12-07| 2088.95
#2017-12-08| 2093.48
#2017-12-11| 2131.63
#2017-12-12| 2121.18
#2017-12-13| 2127.83
#2017-12-14| 2125.39
#2017-12-15| 2145.61
#2017-12-18| 2178.80
#2017-12-19| 2158.46
#2017-12-20| 2154.76
#2017-12-21| 2159.44
#2017-12-22| 2159.30
#2017-12-25| .
#2017-12-26| 2110.46
#2017-12-27| 2111.35
#2017-12-28| 2115.77
#2017-12-29| 2093.60
#2018-01-01| .
#2018-01-02| 2130.80
#2018-01-03| 2132.81
#2018-01-04| 2143.70
#2018-01-05| 2166.95
#2018-01-08| 2161.05
#2018-01-09| 2160.03
#2018-01-10| 2162.15
#2018-01-11| 2178.81
#2018-01-12| 2203.41
#2018-01-15| .
#2018-01-16| 2193.57
#2018-01-17| 2230.39
#2018-01-18| 2231.74
#2018-01-19| 2225.11
#2018-01-22| 2210.59
#2018-01-23| 2214.20
#2018-01-24| 2181.61
#2018-01-25| 2146.54
#2018-01-26| 2153.74
#2018-01-29| 2111.20
#2018-01-30| 2095.11
#2018-01-31| 2100.72
#2018-02-01| 2104.31
#2018-02-02| 2018.25
#2018-02-05| 1960.43
#2018-02-06| 2033.64
#2018-02-07| 1994.20
#2018-02-08| 1935.54
#2018-02-09| 1956.03
#2018-02-12| 2029.92
#2018-02-13| 2048.46
#2018-02-14| 2089.17
#2018-02-15| 2150.54
#2018-02-16| 2144.25
#2018-02-19| .
#2018-02-20| 2140.44
#2018-02-21| 2129.74
#2018-02-22| 2146.62
#2018-02-23| 2191.72
#2018-02-26| 2236.49
#2018-02-27| 2229.71
#2018-02-28| 2226.42
#2018-03-01| 2192.77
#2018-03-02| 2208.19
#2018-03-05| 2218.46
#2018-03-06| 2223.61
#2018-03-07| 2206.84
#2018-03-08| 2227.69
#2018-03-09| 2267.43
#2018-03-12| 2284.37
#2018-03-13| 2264.25
#2018-03-14| 2247.30
#2018-03-15| 2248.12
#2018-03-16| 2244.49
#2018-03-19| 2210.69
#2018-03-20| 2211.05
#2018-03-21| 2166.66
#2018-03-22| 2132.53
#2018-03-23| 2077.71
#2018-03-26| 2169.41
#2018-03-27| 2115.27
#2018-03-28| 2092.82
#2018-03-29| 2110.89
#2018-03-30| .
#2018-04-02| 2090.89
#2018-04-03| 2112.04
#2018-04-04| 2150.02
#2018-04-05| 2161.55
#2018-04-06| 2105.98
#2018-04-09| 2125.64
#2018-04-10| 2169.67
#2018-04-11| 2158.84
#2018-04-12| 2181.21
#2018-04-13| 2186.96
#2018-04-16| 2201.28
#2018-04-17| 2230.75
#2018-04-18| 2226.63
#2018-04-19| 2166.31
#2018-04-20| 2087.54
#2018-04-23| 2079.84
#2018-04-24| 2053.14
#2018-04-25| 2060.22
#2018-04-26| 2069.45
#2018-04-27| 2044.61
#2018-04-30| 2072.44
#2018-05-01| 2115.08
#2018-05-02| 2192.38
#2018-05-03| 2194.56
#2018-05-04| 2274.11
#2018-05-07| 2290.49
#2018-05-08| 2301.32
#2018-05-09| 2320.29
#2018-05-10| 2351.94
#2018-05-11| 2341.28
#2018-05-14| 2336.48
#2018-05-15| 2316.81
#2018-05-16| 2340.78
#2018-05-17| 2327.42
#2018-05-18| 2318.13
#2018-05-21| 2334.19
#2018-05-22| 2329.35
#2018-05-23| 2336.73
#2018-05-24| 2335.05
#2018-05-25| 2337.23
#2018-05-28| .
#2018-05-29| 2326.56
#2018-05-30| 2327.21
#2018-05-31| 2316.24
#2018-06-01| 2360.81
#2018-06-04| 2378.34
#2018-06-05| 2401.50
#2018-06-06| 2409.37
#2018-06-07| 2400.33
#2018-06-08| 2382.60
#2018-06-11| 2380.14
#2018-06-12| 2388.86
#2018-06-13| 2372.17
#2018-06-14| 2375.88
#2018-06-15| 2353.24
#2018-06-18| 2352.91
#2018-06-19| 2318.67
#2018-06-20| 2324.19
#2018-06-21| 2314.65
#2018-06-22| 2307.98
#2018-06-25| 2271.15
#2018-06-26| 2297.25
#2018-06-27| 2288.88
#2018-06-28| 2304.27
#2018-06-29| 2300.06
#2018-07-02| 2328.42
#2018-07-03| 2290.99
#2018-07-04| .
#2018-07-05| 2309.47
#2018-07-06| 2339.29
#2018-07-09| 2371.55
#2018-07-10| 2372.34
#2018-07-11| 2339.14
#2018-07-12| 2378.92
#2018-07-13| 2383.90
#2018-07-16| 2377.69
#2018-07-17| 2384.27
#2018-07-18| 2373.64
#2018-07-19| 2385.91
#2018-07-20| 2378.20
#2018-07-23| 2379.57
#2018-07-24| 2390.75
#2018-07-25| 2414.68
#2018-07-26| 2411.09
#2018-07-27| 2367.60
#2018-07-30| 2352.46
#2018-07-31| 2355.94
#2018-08-01| 2476.58
#2018-08-02| 2542.19
#2018-08-03| 2551.20
#2018-08-06| 2565.23
#2018-08-07| 2545.79
#2018-08-08| 2548.38
#2018-08-09| 2562.66
#2018-08-10| 2550.72
#2018-08-13| 2562.31
#2018-08-14| 2577.81
#2018-08-15| 2581.47
#2018-08-16| 2615.87
#2018-08-17| 2665.88
#2018-08-20| 2643.58
#2018-08-21| 2636.27
#2018-08-22| 2636.93
#2018-08-23| 2643.01
#2018-08-24| 2649.82
#2018-08-27| 2672.02
#2018-08-28| 2693.30
#2018-08-29| 2730.20
#2018-08-30| 2749.24
#2018-08-31| 2775.87
#2018-09-03| .
#2018-09-04| 2781.05
#2018-09-05| 2761.45
#2018-09-06| 2719.06
#2018-09-07| 2700.11
#2018-09-10| 2667.79
#2018-09-11| 2727.06
#2018-09-12| 2698.12
#2018-09-13| 2757.69
#2018-09-14| 2730.79
#2018-09-17| 2663.03
#2018-09-18| 2669.79
#2018-09-19| 2671.24
#2018-09-20| 2694.19
#2018-09-21| 2670.81
#2018-09-24| 2703.63
#2018-09-25| 2716.29
#2018-09-26| 2696.48
#2018-09-27| 2743.17
#2018-09-28| 2752.96
#2018-10-01| 2767.75
#2018-10-02| 2792.12
#2018-10-03| 2823.94
#2018-10-04| 2778.74
#2018-10-05| 2731.40
#2018-10-08| 2720.61
#2018-10-09| 2751.01
#2018-10-10| 2628.57
#2018-10-11| 2600.38
#2018-10-12| 2691.46
#2018-10-15| 2638.39
#2018-10-16| 2696.12
#2018-10-17| 2685.68
#2018-10-18| 2627.18
#2018-10-19| 2663.32
#2018-10-22| 2681.25
#2018-10-23| 2700.40
#2018-10-24| 2605.91
#2018-10-25| 2662.91
#2018-10-26| 2608.78
#2018-10-29| 2560.99
#2018-10-30| 2579.82
#2018-10-31| 2646.74
#2018-11-01| 2691.50
#2018-11-02| 2533.22
#2018-11-05| 2470.97
#2018-11-06| 2496.23
#2018-11-07| 2570.76
#2018-11-08| 2560.02
#2018-11-09| 2508.98
#2018-11-12| 2388.14
#2018-11-13| 2369.63
#2018-11-14| 2310.64
#2018-11-15| 2360.08
#2018-11-16| 2383.38
#2018-11-19| 2291.53
#2018-11-20| 2191.00
#2018-11-21| 2189.59
#2018-11-22| .
#2018-11-23| 2140.70
#2018-11-26| 2171.10
#2018-11-27| 2166.87
#2018-11-28| 2245.72
#2018-11-29| 2223.82
#2018-11-30| 2213.33
#2018-12-03| 2289.29
#2018-12-04| 2191.02
#2018-12-05| .
#2018-12-06| 2176.92
#2018-12-07| 2095.81
#2018-12-10| 2107.99
#2018-12-11| 2096.30
#2018-12-12| 2102.09
#2018-12-13| 2118.74
#2018-12-14| 2055.48
#2018-12-17| 2032.27
#2018-12-18| 2057.70
#2018-12-19| 1992.62
#2018-12-20| 1943.78
#2018-12-21| 1874.09
#2018-12-24| 1818.16
#2018-12-25| .
#2018-12-26| 1940.15
#2018-12-27| 1931.09
#2018-12-28| 1931.29
#2018-12-31| 1949.76
#2019-01-01| .
#2019-01-02| 1954.83
#2019-01-03| 1772.33
#2019-01-04| 1847.60
#2019-01-07| 1847.33
#2019-01-08| 1878.48
#2019-01-09| 1910.29
#2019-01-10| 1917.80
#2019-01-11| 1901.15
#2019-01-14| 1871.95
#2019-01-15| 1907.99
#2019-01-16| 1928.28
#2019-01-17| 1937.46
#2019-01-18| 1954.63
#2019-01-21| .
#2019-01-22| 1910.14
#2019-01-23| 1917.51
#2019-01-24| 1909.98
#2019-01-25| 1973.98
#2019-01-28| 1958.30
#2019-01-29| 1937.19
#2019-01-30| 2057.76
#2019-01-31| 2071.90
#2019-02-01| 2076.97
#2019-02-04| 2132.37
#2019-02-05| 2165.79
#2019-02-06| 2168.72
#2019-02-07| 2128.02
#2019-02-08| 2128.63
#2019-02-11| 2116.79
#2019-02-12| 2137.49
#2019-02-13| 2130.14
#2019-02-14| 2134.90
#2019-02-15| 2131.25
#2019-02-18| .
#2019-02-19| 2137.28
#2019-02-20| 2150.61
#2019-02-21| 2139.38
#2019-02-22| 2165.25
#2019-02-25| 2183.16
#2019-02-26| 2184.28
#2019-02-27| 2187.49
#2019-02-28| 2153.05
#2019-03-01| 2174.22
#2019-03-04| 2182.43
#2019-03-05| 2176.94
#2019-03-06| 2161.41
#2019-03-07| 2135.70
#2019-03-08| 2140.50
#2019-03-11| 2213.16
#2019-03-12| 2233.60
#2019-03-13| 2245.25
#2019-03-14| 2267.03
#2019-03-15| 2298.07
#2019-03-18| 2319.58
#2019-03-19| 2302.32
#2019-03-20| 2320.06
#2019-03-21| 2405.57
#2019-03-22| 2350.54
#2019-03-25| 2322.73
#2019-03-26| 2301.62
#2019-03-27| 2317.51
#2019-03-28| 2321.86
#2019-03-29| 2341.43
#2019-04-01| 2360.64
#2019-04-02| 2392.16
#2019-04-03| 2410.31
#2019-04-04| 2413.07
#2019-04-05| 2428.90
#2019-04-08| 2464.94
#2019-04-09| 2455.34
#2019-04-10| 2471.32
#2019-04-11| 2452.78
#2019-04-12| 2453.83
#2019-04-15| 2457.92
#2019-04-16| 2462.47
#2019-04-17| 2505.98
#2019-04-18| 2514.93
#2019-04-19| .
#2019-04-22| 2517.87
#2019-04-23| 2552.30
#2019-04-24| 2545.06
#2019-04-25| 2521.29
#2019-04-26| 2506.60
#2019-04-29| 2511.42
#2019-04-30| 2470.37
#2019-05-01| 2580.84
#2019-05-02| 2564.95
#2019-05-03| 2597.35
#2019-05-06| 2557.85
#2019-05-07| 2489.20
#2019-05-08| 2489.14
#2019-05-09| 2462.01
#2019-05-10| 2427.03
#2019-05-13| 2286.99
#2019-05-14| 2323.07
#2019-05-15| 2351.48
#2019-05-16| 2343.55
#2019-05-17| 2330.32
#2019-05-20| 2259.89
#2019-05-21| 2304.84
#2019-05-22| 2254.35
#2019-05-23| 2214.73
#2019-05-24| 2209.74
#2019-05-27| .
#2019-05-28| 2197.82
#2019-05-29| 2186.17
#2019-05-30| 2197.86
#2019-05-31| 2155.21
#2019-06-03| 2135.23
#2019-06-04| 2214.04
#2019-06-05| 2246.42
#2019-06-06| 2277.27
#2019-06-07| 2332.40
#2019-06-10| 2362.38
#2019-06-11| 2388.30
#2019-06-12| 2379.57
#2019-06-13| 2381.16
#2019-06-14| 2363.12
#2019-06-17| 2375.83
#2019-06-18| 2433.34
#2019-06-19| 2427.77
#2019-06-20| 2448.43
#2019-06-21| 2439.58
#2019-06-24| 2437.87
#2019-06-25| 2402.55
#2019-06-26| 2454.13
#2019-06-27| 2453.71
#2019-06-28| 2436.00
#2019-07-01| 2480.44
#2019-07-02| 2492.34
#2019-07-03| 2512.29
#2019-07-04| .
#2019-07-05| 2510.40
#2019-07-08| 2459.92
#2019-07-09| 2473.98
#2019-07-10| 2499.21
#2019-07-11| 2483.08
#2019-07-12| 2504.02
#2019-07-15| 2526.11
#2019-07-16| 2514.04
#2019-07-17| 2500.58
#2019-07-18| 2528.19
#2019-07-19| 2493.42
#2019-07-22| 2547.53
#2019-07-23| 2567.75
#2019-07-24| 2567.64
#2019-07-25| 2547.01
#2019-07-26| 2555.66
#2019-07-29| 2576.86
#2019-07-30| 2567.39
#2019-07-31| 2610.55
#2019-08-01| 2558.35
#2019-08-02| 2496.15
#2019-08-05| 2368.58
#2019-08-06| 2411.67
#2019-08-07| 2433.74
#2019-08-08| 2488.31
#2019-08-09| 2464.32
#2019-08-12| 2456.46
#2019-08-13| 2557.78
#2019-08-14| 2482.98
#2019-08-15| 2469.16
#2019-08-16| 2527.50
#2019-08-19| 2574.04
#2019-08-20| 2571.45
#2019-08-21| 2598.72
#2019-08-22| 2598.47
#2019-08-23| 2479.24
#2019-08-26| 2523.69
#2019-08-27| 2494.51
#2019-08-28| 2511.30
#2019-08-29| 2556.22
#2019-08-30| 2556.37
#2019-09-02| .
#2019-09-03| 2520.63
#2019-09-04| 2565.29
#2019-09-05| 2619.18
#2019-09-06| 2620.23
#2019-09-09| 2632.83
#2019-09-10| 2661.97
#2019-09-11| 2743.86
#2019-09-12| 2736.97
#2019-09-13| 2688.95
#2019-09-16| 2699.81
#2019-09-17| 2709.46
#2019-09-18| 2731.81
#2019-09-19| 2708.24
#2019-09-20| 2668.33
#2019-09-23| 2680.32
#2019-09-24| 2664.36
#2019-09-25| 2707.04
#2019-09-26| 2695.00
#2019-09-27| 2682.10
#2019-09-30| 2740.86
#2019-10-01| 2744.07
#2019-10-02| 2677.90
#2019-10-03| 2700.04
#2019-10-04| 2764.55
#2019-10-07| 2765.23
#2019-10-08| 2728.59
#2019-10-09| 2760.82
#2019-10-10| 2794.70
#2019-10-11| 2867.48
#2019-10-14| 2866.20
#2019-10-15| 2863.68
#2019-10-16| 2854.36
#2019-10-17| 2865.19
#2019-10-18| 2875.95
#2019-10-21| 2924.37
#2019-10-22| 2919.19
#2019-10-23| 2955.40
#2019-10-24| 2960.96
#2019-10-25| 2997.95
#2019-10-28| 3028.72
#2019-10-29| 2963.30
#2019-10-30| 2962.92
#2019-10-31| 3016.05
#2019-11-01| 3099.93
#2019-11-04| 3121.29
#2019-11-05| 3118.80
#2019-11-06| 3122.86
#2019-11-07| 3153.67
#2019-11-08| 3162.39
#2019-11-11| 3186.00
#2019-11-12| 3183.62
#2019-11-13| 3211.81
#2019-11-14| 3193.88
#2019-11-15| 3230.79
#2019-11-18| 3245.77
#2019-11-19| 3234.75
#2019-11-20| 3197.94
#2019-11-21| 3183.37
#2019-11-22| 3180.95
#2019-11-25| 3235.96
#2019-11-26| 3209.64
#2019-11-27| 3250.65
#2019-11-28| 3250.65
#2019-11-29| 3245.69
#2019-12-02| 3207.28
#2019-12-03| 3151.16
#2019-12-04| 3179.55
#2019-12-05| 3224.49
#2019-12-06| 3285.52
#2019-12-09| 3240.36
#2019-12-10| 3258.45
#2019-12-11| 3285.75
#2019-12-12| 3299.01
#2019-12-13| 3341.01
#2019-12-16| 3397.27
#2019-12-17| 3403.50
#2019-12-18| 3395.53
#2019-12-19| 3399.66
#2019-12-20| 3396.08
#2019-12-23| 3449.90
#2019-12-24| 3452.59
#2019-12-25| .
#2019-12-26| 3517.40
#2019-12-27| 3514.26
#2019-12-30| 3533.48
#2019-12-31| 3559.23
#2020-01-01| .
#2020-01-02| 3639.53
#2020-01-03| 3602.83
#2020-01-06| 3628.34
#2020-01-07| 3616.50
#2020-01-08| 3673.65
#2020-01-09| 3749.02
#2020-01-10| 3757.78
#2020-01-13| 3835.43
#2020-01-14| 3786.21
#2020-01-15| 3769.47
#2020-01-16| 3817.80
#2020-01-17| 3856.18
#2020-01-20| .
#2020-01-21| 3830.92
#2020-01-22| 3843.91
#2020-01-23| 3864.79
#2020-01-24| 3852.41
#2020-01-27| 3739.67
#2020-01-28| 3840.87
#2020-01-29| 3911.32
#2020-01-30| 3905.89
#2020-01-31| 3739.16
#2020-02-03| 3731.87
#2020-02-04| 3851.16
#2020-02-05| 3879.81
#2020-02-06| 3923.35
#2020-02-07| 3867.27
#2020-02-10| 3887.48
#2020-02-11| 3868.36
#2020-02-12| 3958.03
#2020-02-13| 3926.81
#2020-02-14| 3926.42
#2020-02-17| .
#2020-02-18| 3857.15
#2020-02-19| 3911.08
#2020-02-20| 3874.56
#2020-02-21| 3789.07
#2020-02-24| 3612.23
#2020-02-25| 3496.99
#2020-02-26| 3545.87
#2020-02-27| 3318.48
#2020-02-28| 3312.01
#2020-03-02| 3611.13
#2020-03-03| 3495.00
#2020-03-04| 3653.90
#2020-03-05| 3538.23
#2020-03-06| 3490.20
#2020-03-09| 3207.85
#2020-03-10| 3435.96
#2020-03-11| 3313.59
#2020-03-12| 2986.82
#2020-03-13| 3331.18
#2020-03-16| 2896.55
#2020-03-17| 3021.85
#2020-03-18| 2938.58
#2020-03-19| 2925.04
#2020-03-20| 2744.60
#2020-03-23| 2690.94
#2020-03-24| 2964.12
#2020-03-25| 2949.34
#2020-03-26| 3114.83
#2020-03-27| 2984.72
#2020-03-30| 3071.42
#2020-03-31| 3061.67
#2020-04-01| 2895.35
#2020-04-02| 2943.66
#2020-04-03| 2896.41
#2020-04-06| 3146.48
#2020-04-07| 3112.35
#2020-04-08| 3194.74
#2020-04-09| 3218.93
#2020-04-10| 3218.93
#2020-04-13| 3274.94
#2020-04-14| 3435.27
#2020-04-15| 3397.06
#2020-04-16| 3423.10
#2020-04-17| 3382.86
#2020-04-20| 3311.85
#2020-04-21| 3206.87
#2020-04-22| 3299.47
#2020-04-23| 3285.22
#2020-04-24| 3380.30
#2020-04-27| 3385.50
#2020-04-28| 3336.35
#2020-04-29| 3449.75
#2020-04-30| 3512.43
#2020-05-01| 3447.17
#2020-05-04| 3492.79
#2020-05-05| 3543.40
#2020-05-06| 3578.99
#2020-05-07| 3618.84
#2020-05-08| 3705.71
#2020-05-11| 3757.09
#2020-05-12| 3710.42
#2020-05-13| 3661.55
#2020-05-14| 3686.14
#2020-05-15| 3666.14
#2020-05-18| 3759.76
#2020-05-19| 3741.22
#2020-05-20| 3816.58
#2020-05-21| 3787.98
#2020-05-22| 3809.83
#2020-05-25| 3809.83
#2020-05-26| 3788.88
#2020-05-27| 3807.68
#2020-05-28| 3796.72
#2020-05-29| 3795.63
#2020-06-01| 3838.16
#2020-06-02| 3859.50
#2020-06-03| 3886.70
#2020-06-04| 3853.85
#2020-06-05| 3965.91
#2020-06-08| 3993.62
#2020-06-09| 4108.48
#2020-06-10| 4205.62
#2020-06-11| 3996.79
#2020-06-12| 4033.68
#2020-06-15| 4084.73
#2020-06-16| 4192.89
#2020-06-17| 4183.56
#2020-06-18| 4183.66
#2020-06-19| 4163.51
#2020-06-22| 4267.19
#2020-06-23| 4352.85
#2020-06-24| 4272.83
#2020-06-25| 4328.74
#2020-06-26| 4202.31
#2020-06-29| 4299.38
#2020-06-30| 4337.25
#2020-07-01| 4324.94
#2020-07-02| 4325.42
#2020-07-03| .
#2020-07-06| 4439.85
#2020-07-07| 4419.84
#2020-07-08| 4520.28
#2020-07-09| 4533.99
#2020-07-10| 4548.09
#2020-07-13| 4527.61
#2020-07-14| 4603.05
#2020-07-15| 4636.82
#2020-07-16| 4581.77
#2020-07-17| 4571.49
#2020-07-20| 4665.15
#2020-07-21| 4603.76
#2020-07-22| 4617.11
#2020-07-23| 4417.11
#2020-07-24| 4400.73
#2020-07-27| 4504.63
#2020-07-28| 4426.47
#2020-07-29| 4507.10
#2020-07-30| 4560.79
#2020-07-31| 5022.95
#2020-08-03| 5145.88
#2020-08-04| 5181.09
#2020-08-05| 5199.19
#2020-08-06| 5369.18
#2020-08-07| 5252.37
#2020-08-10| 5330.16
#2020-08-11| 5174.71
#2020-08-12| 5341.07
#2020-08-13| 5428.26
#2020-08-14| 5422.33
#2020-08-17| 5407.43
#2020-08-18| 5451.01
#2020-08-19| 5457.60
#2020-08-20| 5574.36
#2020-08-21| 5852.65
#2020-08-24| 5924.45
#2020-08-25| 5876.17
#2020-08-26| 5952.49
#2020-08-27| 5886.14
#2020-08-28| 5885.33
#2020-08-31| 6079.31
#2020-09-01| 6311.02
#2020-09-02| 6190.20
#2020-09-03| 5703.92
#2020-09-04| 5707.14
#2020-09-07| .
#2020-09-08| 5333.37
#2020-09-09| 5541.67
#2020-09-10| 5362.21
#2020-09-11| 5296.61
#2020-09-14| 5453.30
#2020-09-15| 5460.44
#2020-09-16| 5306.87
#2020-09-17| 5222.96
#2020-09-18| 5060.58
#2020-09-21| 5201.67
#2020-09-22| 5281.99
#2020-09-23| 5069.01
#2020-09-24| 5117.46
#2020-09-25| 5304.99
#2020-09-28| 5432.20
#2020-09-29| 5394.88
#2020-09-30| 5471.52
#2020-10-01| 5517.64
#2020-10-02| 5346.30
#2020-10-05| 5507.50
#2020-10-06| 5354.18
#2020-10-07| 5445.95
#2020-10-08| 5444.06
#2020-10-09| 5533.45
#2020-10-12| 5874.33
#2020-10-13| 5723.76
#2020-10-14| 5726.86
#2020-10-15| 5706.21
#2020-10-16| 5630.09
#2020-10-19| 5493.81
#2020-10-20| 5563.24
#2020-10-21| 5533.24
#2020-10-22| 5484.28
#2020-10-23| 5449.87
#2020-10-26| 5441.73
#2020-10-27| 5509.04
#2020-10-28| 5256.88
#2020-10-29| 5446.51
#2020-10-30| 5153.72
#2020-11-02| 5153.52
#2020-11-03| 5234.21
#2020-11-04| 5438.48
#2020-11-05| 5631.82
#2020-11-06| 5624.43
#2020-11-09| 5523.54
#2020-11-10| 5505.91
#2020-11-11| 5664.17
#2020-11-12| 5645.69
#2020-11-13| 5655.73
#2020-11-16| 5709.89
#2020-11-17| 5667.68
#2020-11-18| 5604.40
#2020-11-19| 5632.23
#2020-11-20| 5572.52
#2020-11-23| 5420.33
#2020-11-24| 5487.60
#2020-11-25| 5524.58
#2020-11-26| 5524.58
#2020-11-27| 5550.86
#2020-11-30| 5659.93
#2020-12-01| 5832.47
#2020-12-02| 5853.28
#2020-12-03| 5849.68
#2020-12-04| 5826.46
#2020-12-07| 5893.23
#2020-12-08| 5923.41
#2020-12-09| 5801.68
#2020-12-10| 5869.87
#2020-12-11| 5831.27
#2020-12-14| 5803.15
#2020-12-15| 6086.07
#2020-12-16| 6084.11
#2020-12-17| 6127.40
#2020-12-18| 6033.95
#2020-12-21| 6101.54
#2020-12-22| 6265.90
#2020-12-23| 6224.21
#2020-12-24| 6269.61
#2020-12-25| 6269.61
#2020-12-28| 6484.01
#2020-12-29| 6396.18
#2020-12-30| 6346.45
#2020-12-31| 6307.85
#2021-01-01| 6307.85
#2021-01-04| 6150.81
#2021-01-05| 6225.95
#2021-01-06| 6028.63
#2021-01-07| 6230.43
#2021-01-08| 6278.28
#2021-01-11| 6139.30
#2021-01-12| 6131.30
#2021-01-13| 6225.28
#2021-01-14| 6136.32
#2021-01-15| 6054.99
#2021-01-18| 6054.99
#2021-01-19| 6087.66
#2021-01-20| 6280.01
#2021-01-21| 6503.46
#2021-01-22| 6596.78
#2021-01-25| 6772.31
#2021-01-26| 6784.36
#2021-01-27| 6741.29
#2021-01-28| 6512.55
#2021-01-29| 6278.95
#2021-02-01| 6382.63
#2021-02-02| 6424.37
#2021-02-03| 6379.75
#2021-02-04| 6544.57
#2021-02-05| 6525.72
#2021-02-08| 6541.63
#2021-02-09| 6500.69
#2021-02-10| 6472.62
#2021-02-11| 6466.27
#2021-02-12| 6478.80
#2021-02-15| 6478.80
#2021-02-16| 6377.95
#2021-02-17| 6268.99
#2021-02-18| 6219.03
#2021-02-19| 6233.16
#2021-02-22| 6055.55
#2021-02-23| 6046.87
#2021-02-24| 6033.03
#2021-02-25| 5824.45
#2021-02-26| 5841.44
#2021-03-01| 6147.49
#2021-03-02| 6021.72
#2021-03-03| 5883.27
#2021-03-04| 5776.57
#2021-03-05| 5848.20
#2021-03-08| 5621.58
#2021-03-09| 5839.30
#2021-03-10| 5789.13
#2021-03-11| 5886.03
#2021-03-12| 5842.88
#2021-03-15| 5980.35
#2021-03-16| 6051.15
#2021-03-17| 6019.45
#2021-03-18| 5818.42
#2021-03-19| 5795.20
#2021-03-22| 5952.98
#2021-03-23| 5901.92
#2021-03-24| 5786.69
#2021-03-25| 5814.88
#2021-03-26| 5859.37
#2021-03-29| 5860.72
#2021-03-30| 5795.05
#2021-03-31| 5901.00
#2021-04-01| 5948.81
#2021-04-02| 5948.81
#2021-04-05| 6084.39
#2021-04-06| 6098.44
#2021-04-07| 6174.10
#2021-04-08| 6289.89
#2021-04-09| 6412.58
#2021-04-12| 6330.11
#2021-04-13| 6475.98
#2021-04-14| 6368.35
#2021-04-15| 6484.29
#2021-04-16| 6472.38
#2021-04-19| 6500.62
#2021-04-20| 6418.32
#2021-04-21| 6441.06
#2021-04-22| 6366.40
#2021-04-23| 6483.10
#2021-04-26| 6507.60
#2021-04-27| 6494.80
#2021-04-28| 6455.72
#2021-04-29| 6454.30
#2021-04-30| 6354.13
#2021-05-03| 6403.28
#2021-05-04| 6182.31
#2021-05-05| 6195.05
#2021-05-06| 6274.29
#2021-05-07| 6309.38
#2021-05-10| 6149.18
#2021-05-11| 6095.92
#2021-05-12| 5938.88
#2021-05-13| 6047.61
#2021-05-14| 6176.69
#2021-05-17| 6130.95
#2021-05-18| 6058.16
#2021-05-19| 6046.73
#2021-05-20| 6167.03
#2021-05-21| 6078.23
#2021-05-24| 6161.91
#2021-05-25| 6146.41
#2021-05-26| 6149.35
#2021-05-27| 6078.63
#2021-05-28| 6036.31
#2021-05-31| 6036.31
#2021-06-01| 6024.22
#2021-06-02| 6061.25
#2021-06-03| 5992.90
#2021-06-04| 6105.70
#2021-06-07| 6104.48
#2021-06-08| 6144.89
#2021-06-09| 6159.66
#2021-06-10| 6111.77
#2021-06-11| 6169.89
#2021-06-14| 6308.97
#2021-06-15| 6271.81
#2021-06-16| 6291.47
#2021-06-17| 6358.70
#2021-06-18| 6291.38
#2021-06-21| 6379.74
#2021-06-22| 6456.30
#2021-06-23| 6444.04
#2021-06-24| 6433.95
#2021-06-25| 6423.34
#2021-06-28| 6499.72
#2021-06-29| 6574.38
#2021-06-30| 6602.51
#2021-07-01| 6616.63
#2021-07-02| 6740.77
#2021-07-05| 6740.77
#2021-07-06| 6830.96
#2021-07-07| 6949.80
#2021-07-08| 6884.80
#2021-07-09| 6974.66
#2021-07-12| 6944.32
#2021-07-13| 6989.81
#2021-07-14| 7151.77
#2021-07-15| 7114.00
#2021-07-16| 7012.21
#2021-07-19| 6831.02
#2021-07-20| 7007.28
#2021-07-21| 6973.22
#2021-07-22| 7032.96
#2021-07-23| 7118.43
#2021-07-26| 7140.32
#2021-07-27| 7035.99
#2021-07-28| 6956.23
#2021-07-29| 6990.59
#2021-07-30| 7001.92
#2021-08-02| 6987.91
#2021-08-03| 7077.31
#2021-08-04| 7056.00
#2021-08-05| 7065.31
#2021-08-06| 7032.51
#2021-08-09| 7029.55
#2021-08-10| 7007.07
#2021-08-11| 7024.11
#2021-08-12| 7159.30
#2021-08-13| 7163.84
#2021-08-16| 7256.29
#2021-08-17| 7208.76
#2021-08-18| 7030.51
#2021-08-19| 7041.89
#2021-08-20| 7114.52
#2021-08-23| 7189.46
#2021-08-24| 7182.29
#2021-08-25| 7132.41
#2021-08-26| 7093.83
#2021-08-27| 7144.49
#2021-08-30| 7355.32
#2021-08-31| 7297.88
#2021-09-01| 7325.42
#2021-09-02| 7382.30
#2021-09-03| 7413.59
#2021-09-06| 7413.59
#2021-09-07| 7515.31
#2021-09-08| 7434.93
#2021-09-09| 7390.27
#2021-09-10| 7153.02
#2021-09-13| 7180.01
#2021-09-14| 7109.12
#2021-09-15| 7154.82
#2021-09-16| 7144.37
#2021-09-17| 7014.45
#2021-09-20| 6866.67
#2021-09-21| 6885.60
#2021-09-22| 7002.45
#2021-09-23| 7052.60
#2021-09-24| 7057.28
#2021-09-27| 6990.37
#2021-09-28| 6825.99
#2021-09-29| 6861.94
#2021-09-30| 6798.60
#2021-10-01| 6857.82
#2021-10-04| 6693.38
#2021-10-05| 6785.67
#2021-10-06| 6820.36
#2021-10-07| 6883.11
#2021-10-08| 6863.26
#2021-10-11| 6856.51
#2021-10-12| 6789.96
#2021-10-13| 6763.04
#2021-10-14| 6903.24
#2021-10-15| 6954.97
#2021-10-18| 7035.85
#2021-10-19| 7139.29
#2021-10-20| 7161.36
#2021-10-21| 7180.58
#2021-10-22| 7145.19
#2021-10-25| 7143.61
#2021-10-26| 7169.88
#2021-10-27| 7142.71
#2021-10-28| 7319.41
#2021-10-29| 7189.19
#2021-11-01| 7158.27
#2021-11-02| 7206.71
#2021-11-03| 7275.07
#2021-11-04| 7251.50
#2021-11-05| 7278.09
#2021-11-08| 7238.08
#2021-11-09| 7256.47
#2021-11-10| 7122.63
#2021-11-11| 7124.64
#2021-11-12| 7223.40
#2021-11-15| 7220.82
#2021-11-16| 7267.74
#2021-11-17| 7378.27
#2021-11-18| 7579.11
#2021-11-19| 7701.60
#2021-11-22| 7724.54
#2021-11-23| 7744.48
#2021-11-24| 7785.23
#2021-11-25| 7785.23
#2021-11-26| 7538.80
#2021-11-29| 7705.79
#2021-11-30| 7927.13
#2021-12-01| 7903.83
#2021-12-02| 7867.58
#2021-12-03| 7778.32
#2021-12-06| 7936.10
#2021-12-07| 8213.33
#2021-12-08| 8389.93
#2021-12-09| 8358.50
#2021-12-10| 8583.52
#2021-12-13| 8404.83
#2021-12-14| 8339.13
#2021-12-15| 8572.34
#2021-12-16| 8249.27
#2021-12-17| 8198.53
#2021-12-20| 8129.69
#2021-12-21| 8289.80
#2021-12-22| 8415.60
#2021-12-23| 8450.70
#2021-12-24| 8450.70
#2021-12-27| 8642.77
#2021-12-28| 8593.98
#2021-12-29| 8601.97
#2021-12-30| 8543.57
#2021-12-31| 8514.66
#2022-01-03| 8718.63
#2022-01-04| 8620.18
#2022-01-05| 8395.36
#2022-01-06| 8260.74
#2022-01-07| 8262.09
#2022-01-10| 8266.07
#2022-01-11| 8401.17
#2022-01-12| 8419.83
#2022-01-13| 8264.58
#2022-01-14| 8301.08
#2022-01-17| 8301.08
#2022-01-18| 8143.44
#2022-01-19| 7972.80
#2022-01-20| 7889.53
#2022-01-21| 7782.53
#2022-01-24| 7751.89
#2022-01-25| 7659.00
#2022-01-26| 7655.54
#2022-01-27| 7630.87
#2022-01-28| 8143.50
#2022-01-31| 8355.06
#2022-02-01| 8351.05
#2022-02-02| 8414.03
#2022-02-03| 8274.43
#2022-02-04| 8257.77
#2022-02-07| 8223.45
#2022-02-08| 8374.83
#2022-02-09| 8444.88
#2022-02-10| 8248.75
#2022-02-11| 8081.59
#2022-02-14| 8086.94
#2022-02-15| 8278.39
#2022-02-16| 8271.35
#2022-02-17| 8094.20
#2022-02-18| 8019.51
#2022-02-21| 8019.51
#2022-02-22| 7872.68
#2022-02-23| 7662.45
#2022-02-24| 7784.15
#2022-02-25| 7886.41
#2022-02-28| 7893.24
#2022-03-01| 7800.21
#2022-03-02| 7968.71
#2022-03-03| 7956.16
#2022-03-04| 7810.10
#2022-03-07| 7622.47
#2022-03-08| 7537.75
#2022-03-09| 7799.99
#2022-03-10| 7598.34
#2022-03-11| 7425.32
#2022-03-14| 7223.86
#2022-03-15| 7436.87
#2022-03-16| 7651.87
#2022-03-17| 7700.09
#2022-03-18| 7866.48
#2022-03-21| 7928.80
#2022-03-22| 8088.65
#2022-03-23| 8144.54
#2022-03-24| 8324.95
#2022-03-25| 8356.97
#2022-03-28| 8394.59
#2022-03-29| 8556.05
#2022-03-30| 8492.48
#2022-03-31| 8337.01
#2022-04-01| 8319.47
#2022-04-04| 8513.54
#2022-04-05| 8350.37
#2022-04-06| 8196.58
#2022-04-07| 8224.69
#2022-04-08| 8124.07
#2022-04-11| 7922.07
#2022-04-12| 8005.86
#2022-04-13| 8133.68
#2022-04-14| 7895.74
#2022-04-15| 7895.74
#2022-04-18| 7889.89
#2022-04-19| 8002.64
#2022-04-20| 8001.26
#2022-04-21| 7957.95
#2022-04-22| 7735.49
#2022-04-25| 7790.47
#2022-04-26| 7502.67
#2022-04-27| 7494.77
#2022-04-28| 7826.92
#2022-04-29| 7546.36
#2022-05-02| 7563.17
#2022-05-03| 7644.11
#2022-05-04| 7955.40
#2022-05-05| 7518.94
#2022-05-06| 7543.77
#2022-05-09| 7295.82
#2022-05-10| 7410.56
#2022-05-11| 7032.61
#2022-05-12| 6855.73
#2022-05-13| 7074.87
#2022-05-16| 7005.30
#2022-05-17| 7189.56
#2022-05-18| 6787.43
#2022-05-19| 6622.01
#2022-05-20| 6624.55
#2022-05-23| 6881.12
#2022-05-24| 6749.10
#2022-05-25| 6765.87
#2022-05-26| 6925.30
#2022-05-27| 7206.17
#2022-05-30| 7206.17
#2022-05-31| 7164.73
#2022-06-01| 7162.00
#2022-06-02| 7283.49
#2022-06-03| 7013.27
#2022-06-06| 7047.02
#2022-06-07| 7168.01
#2022-06-08| 7123.47
#2022-06-09| 6872.92
#2022-06-10| 6609.67
#2022-06-13| 6353.84
#2022-06-14| 6392.28
#2022-06-15| 6519.28
#2022-06-16| 6255.28
#2022-06-17| 6328.26
#2022-06-20| 6328.26
#2022-06-21| 6529.24
#2022-06-22| 6502.23
#2022-06-23| 6636.52
#2022-06-24| 6803.08
#2022-06-27| 6805.59
#2022-06-28| 6602.92
#2022-06-29| 6677.62
#2022-06-30| 6559.76
#2022-07-01| 6653.49
#2022-07-04| 6653.49
#2022-07-05| 6775.69
#2022-07-06| 6835.70
#2022-07-07| 6999.56
#2022-07-08| 7033.51
#2022-07-11| 6929.41
#2022-07-12| 6974.67
#2022-07-13| 6956.63
#2022-07-14| 7093.97
#2022-07-15| 7178.06
#2022-07-18| 7034.63
#2022-07-19| 7228.02
#2022-07-20| 7325.90
#2022-07-21| 7436.55
#2022-07-22| 7367.27
#2022-07-25| 7315.32
#2022-07-26| 7251.30
#2022-07-27| 7496.32
#2022-07-28| 7526.88
#2022-07-29| 7766.38
#2022-08-01| 7722.40
#2022-08-02| 7650.08
#2022-08-03| 7933.36
#2022-08-04| 7920.57
#2022-08-05| 7905.50
#2022-08-08| 7883.55
#2022-08-09| 7874.19
#2022-08-10| 8083.26
#2022-08-11| 8052.27
#2022-08-12| 8224.19
#2022-08-15| 8271.77
#2022-08-16| 8265.63
#2022-08-17| 8329.55
#2022-08-18| 8320.59
#2022-08-19| 8194.20
#2022-08-22| 8004.74
#2022-08-23| 7987.89
#2022-08-24| 8001.65
#2022-08-25| 8128.88
#2022-08-26| 7815.58
#2022-08-29| 7709.68
#2022-08-30| 7590.01
#2022-08-31| 7501.63
#2022-09-01| 7531.45
#2022-09-02| 7430.18
#2022-09-05| 7430.18
#2022-09-06| 7370.23
#2022-09-07| 7439.53
#2022-09-08| 7373.98
#2022-09-09| 7515.07
#2022-09-12| 7793.84
#2022-09-13| 7340.48
#2022-09-14| 7404.96
#2022-09-15| 7266.81
#2022-09-16| 7190.44
#2022-09-19| 7360.99
#2022-09-20| 7465.79
#2022-09-21| 7316.34
#2022-09-22| 7266.50
#2022-09-23| 7156.98
#2022-09-26| 7167.05
#2022-09-27| 7213.20
#2022-09-28| 7131.59
#2022-09-29| 6788.81
#2022-09-30| 6590.62
#2022-10-03| 6793.88
#2022-10-04| 6972.37
#2022-10-05| 6987.91
#2022-10-06| 6941.58
#2022-10-07| 6686.55
#2022-10-10| 6697.20
#2022-10-11| 6626.69
#2022-10-12| 6596.10
#2022-10-13| 6817.82
#2022-10-14| 6600.11
#2022-10-17| 6790.38
#2022-10-18| 6852.21
#2022-10-19| 6854.94
#2022-10-20| 6833.08
#2022-10-21| 7021.25
#2022-10-24| 7123.28
#2022-10-25| 7261.89
#2022-10-26| 7121.65
#2022-10-27| 6912.27
#2022-10-28| 7418.02
#2022-10-31| 7305.05
#2022-11-01| 7186.63
#2022-11-02| 6923.00
#2022-11-03| 6638.80
#2022-11-04| 6631.64
#2022-11-07| 6661.04
#2022-11-08| 6690.03
#2022-11-09| 6468.31
#2022-11-10| 7036.36
#2022-11-11| 7173.60
#2022-11-14| 7107.32
#2022-11-15| 7190.17
#2022-11-16| 7122.27
#2022-11-17| 7211.22
#2022-11-18| 7240.00
#2022-11-21| 7086.71
#2022-11-22| 7189.63
#2022-11-23| 7234.21
#2022-11-24| 7234.21
#2022-11-25| 7099.45
#2022-11-28| 6912.54
#2022-11-29| 6770.47
#2022-11-30| 7089.46
#2022-12-01| 7103.55
#2022-12-02| 7077.38
#2022-12-05| 7017.46
#2022-12-06| 6841.65
#2022-12-07| 6750.33
#2022-12-08| 6834.98
#2022-12-09| 6811.62
#2022-12-12| 6924.43
#2022-12-13| 6971.90
#2022-12-14| 6865.78
#2022-12-15| 6543.36
#2022-12-16| 6449.05
#2022-12-19| 6346.44
#2022-12-20| 6344.97
#2022-12-21| 6490.42
#2022-12-22| 6339.20
#2022-12-23| 6322.66
#2022-12-26| 6322.66
#2022-12-27| 6242.06
#2022-12-28| 6053.80
#2022-12-29| 6225.53
#2022-12-30| 6238.20
#2023-01-02| 6238.20
#2023-01-03| 6017.02
#2023-01-04| 6080.46
#2023-01-05| 6019.45
#2023-01-06| 6240.94
#2023-01-09| 6266.72
#2023-01-10| 6298.20
#2023-01-11| 6427.69
#2023-01-12| 6424.77
#2023-01-13| 6487.43
#2023-01-16| 6487.43
#2023-01-17| 6543.30
#2023-01-18| 6510.73
#2023-01-19| 6510.65
#2023-01-20| 6635.21
#2023-01-23| 6792.59
#2023-01-24| 6854.54
#2023-01-25| 6822.43
#2023-01-26| 6925.48
#2023-01-27| 7016.16
#2023-01-30| 6879.38
#2023-01-31| 6941.61
#2023-02-01| 6999.90
#2023-02-02| 7253.95
#2023-02-03| 7417.30
#2023-02-06| 7284.88
#2023-02-07| 7421.87
#2023-02-08| 7295.69
#2023-02-09| 7247.06
#2023-02-10| 7264.41
#2023-02-13| 7398.78
#2023-02-14| 7369.27
#2023-02-15| 7469.31
#2023-02-16| 7392.25
#2023-02-17| 7336.44
#2023-02-20| 7336.44
#2023-02-21| 7137.71
#2023-02-22| 7155.45
#2023-02-23| 7180.60
#2023-02-24| 7052.50
#2023-02-27| 7106.77
#2023-02-28| 7083.64
#2023-03-01| 6984.73
#2023-03-02| 7010.19
#2023-03-03| 7244.54
#2023-03-06| 7370.76
#2023-03-07| 7263.09
#2023-03-08| 7325.29
#2023-03-09| 7215.23
#2023-03-10| 7112.01
#2023-03-13| 7197.61
#2023-03-14| 7298.39
#2023-03-15| 7313.07
#2023-03-16| 7450.45
#2023-03-17| 7407.48
#2023-03-20| 7521.03
#2023-03-21| 7612.16
#2023-03-22| 7538.16
#2023-03-23| 7589.03
#2023-03-24| 7649.14
#2023-03-27| 7560.82
#2023-03-28| 7526.81
#2023-03-29| 7677.88
#2023-03-30| 7754.52
#2023-03-31| 7877.31
#2023-04-03| 7935.29
#2023-04-04| 7904.32
#2023-04-05| 7816.18
#2023-04-06| 7855.55
#2023-04-07| 7855.55
#2023-04-10| 7743.24
#2023-04-11| 7688.75
#2023-04-12| 7656.19
#2023-04-13| 7906.36
#2023-04-14| 7886.93
#2023-04-17| 7893.14
#2023-04-18| 7950.87
#2023-04-19| 7986.55
#2023-04-20| 7933.16
#2023-04-21| 7856.14
#2023-04-24| 7871.25
#2023-04-25| 7795.01
#2023-04-26| 7796.30
#2023-04-27| 8014.11
#2023-04-28| 8075.72
#2023-05-01| 8072.52
#2023-05-02| 8020.80
#2023-05-03| 7968.20
#2023-05-04| 7888.90
#2023-05-05| 8250.03
#2023-05-08| 8247.89
#2023-05-09| 8170.03
#2023-05-10| 8250.40
#2023-05-11| 8256.66
#2023-05-12| 8211.47
#2023-05-15| 8197.65
#2023-05-16| 8196.13
#2023-05-17| 8229.97
#2023-05-18| 8344.00
#2023-05-19| 8345.48
#2023-05-22| 8306.43
#2023-05-23| 8181.17
#2023-05-24| 8189.95
#2023-05-25| 8250.49
#2023-05-26| 8370.64
#2023-05-29| 8370.64
#2023-05-30| 8455.96
#2023-05-31| 8443.15
#2023-06-01| 8582.68
#2023-06-02| 8627.59
#2023-06-05| 8557.17
#2023-06-06| 8541.34
#2023-06-07| 8480.87
#2023-06-08| 8606.13
#2023-06-09| 8624.54
#2023-06-12| 8760.44
#2023-06-13| 8744.94
#2023-06-14| 8775.54
#2023-06-15| 8872.48
#2023-06-16| 8821.21
#2023-06-19| 8821.21
#2023-06-20| 8820.50
#2023-06-21| 8768.83
#2023-06-22| 8909.28
#2023-06-23| 8892.52
#2023-06-26| 8828.50
#2023-06-27| 8958.27
#2023-06-28| 9011.47
#2023-06-29| 9031.12
#2023-06-30| 9235.15
#2023-07-03| 9166.90
#2023-07-04| 9166.90
#2023-07-05| 9113.40
#2023-07-06| 9134.29
#2023-07-07| 9085.04
#2023-07-10| 8996.15
#2023-07-11| 8978.45
#2023-07-12| 9053.10
#2023-07-13| 9094.39
#2023-07-14| 9097.20
#2023-07-17| 9249.35
#2023-07-18| 9237.48
#2023-07-19| 9300.71
#2023-07-20| 9206.67
#2023-07-21| 9150.59
#2023-07-24| 9189.75
#2023-07-25| 9233.09
#2023-07-26| 9271.79
#2023-07-27| 9215.90
#2023-07-28| 9334.53
#2023-07-31| 9364.64
#2023-08-01| 9328.94
#2023-08-02| 9199.82
#2023-08-03| 9139.43
#2023-08-04| 8717.97
#2023-08-07| 8578.30
#2023-08-08| 8621.16
#2023-08-09| 8543.06
#2023-08-10| 8532.73
#2023-08-11| 8530.92
#2023-08-14| 8609.19
#2023-08-15| 8512.86
#2023-08-16| 8467.50
#2023-08-17| 8347.49
#2023-08-18| 8370.78
#2023-08-21| 8436.79
#2023-08-22| 8500.66
#2023-08-23| 8682.13
#2023-08-24| 8458.54
#2023-08-25| 8563.86
#2023-08-28| 8643.06
#2023-08-29| 8825.09
#2023-08-30| 8983.89
#2023-08-31| 9000.52
#2023-09-01| 9080.88
#2023-09-04| 9080.88
#2023-09-05| 9090.30
#2023-09-06| 8778.24
#2023-09-07| 8524.59
#2023-09-08| 8554.12
#2023-09-11| 8606.65
#2023-09-12| 8460.93
#2023-09-13| 8363.04
#2023-09-14| 8435.17
#2023-09-15| 8397.83
#2023-09-18| 8530.86
#2023-09-19| 8583.49
#2023-09-20| 8419.40
#2023-09-21| 8341.48
#2023-09-22| 8383.66
#2023-09-25| 8440.89
#2023-09-26| 8245.73
#2023-09-27| 8178.63
#2023-09-28| 8197.98
#2023-09-29| 8222.35
#2023-10-02| 8339.06
#2023-10-03| 8272.09
#2023-10-04| 8334.20
#2023-10-05| 8391.73
#2023-10-06| 8511.97
#2023-10-09| 8582.18
#2023-10-10| 8561.13
#2023-10-11| 8632.87
#2023-10-12| 8668.29
#2023-10-13| 8575.28
#2023-10-16| 8574.50
#2023-10-17| 8504.18
#2023-10-18| 8436.13
#2023-10-19| 8409.44
#2023-10-20| 8285.11
#2023-10-23| 8289.06
#2023-10-24| 8317.17
#2023-10-25| 8203.90
#2023-10-26| 8001.65
#2023-10-27| 8066.73
#2023-10-30| 8165.30
#2023-10-31| 8190.78
#2023-11-01| 8343.96
#2023-11-02| 8512.32
#2023-11-03| 8477.50
#2023-11-06| 8595.87
#2023-11-07| 8712.65
#2023-11-08| 8763.37
#2023-11-09| 8741.78
#2023-11-10| 8939.69
#2023-11-13| 8866.34
#2023-11-14| 9001.24
#2023-11-15| 9026.69
#2023-11-16| 9098.52
#2023-11-17| 9101.26
#2023-11-20| 9186.43
#2023-11-21| 9143.26
#2023-11-22| 9179.05
#2023-11-23| 9179.05
#2023-11-24| 9116.01
#2023-11-27| 9107.71
#2023-11-28| 9132.94
#2023-11-29| 9096.73
#2023-11-30| 9122.08
#2023-12-01| 9179.71
#2023-12-04| 9092.03
#2023-12-05| 9270.17
#2023-12-06| 9214.54
#2023-12-07| 9310.57
#2023-12-08| 9383.04
#2023-12-11| 9272.86
#2023-12-12| 9346.51
#2023-12-13| 9497.66
#2023-12-14| 9514.02
#2023-12-15| 9489.76
#2023-12-18| 9416.97
#2023-12-19| 9466.19
#2023-12-20| 9359.79
#2023-12-21| 9363.63
#2023-12-22| 9313.93
#2023-12-25| 9313.93
#2023-12-26| 9292.39
#2023-12-27| 9295.84
#2023-12-28| 9315.67
#2023-12-29| 9263.42
#2024-01-01| 9263.42
#2024-01-02| 8938.24
#2024-01-03| 8874.46
#2024-01-04| 8767.38
#2024-01-05| 8733.52
#2024-01-08| 8947.97
#2024-01-09| 8927.26
#2024-01-10| 8978.67
#2024-01-11| 8953.08
#2024-01-12| 8964.93
#2024-01-15| 8964.93
#2024-01-16| 8860.41
#2024-01-17| 8812.09
#2024-01-18| 9090.41
#2024-01-19| 9249.91
#2024-01-22| 9360.04
#2024-01-23| 9423.85
#2024-01-24| 9396.64
#2024-01-25| 9386.20
#2024-01-26| 9304.98
#2024-01-29| 9275.23
#2024-01-30| 9110.38
#2024-01-31| 8938.32
#2024-02-01| 9065.67
#2024-02-02| 9024.61
#2024-02-05| 9114.41
#2024-02-06| 9185.68
#2024-02-07| 9195.30
#2024-02-08| 9154.76
#2024-02-09| 9197.03
#2024-02-12| 9121.94
#2024-02-13| 9017.24
#2024-02-14| 8994.34
#2024-02-15| 8995.09
#2024-02-16| 8896.23
#2024-02-19| 8896.23
#2024-02-20| 8856.00
#2024-02-21| 8875.97
#2024-02-22| 9017.73
#2024-02-23| 8922.88
#2024-02-26| 8868.57
#2024-02-27| 8931.91
#2024-02-28| 8875.30
#2024-02-29| 8864.98
#2024-03-01| 8867.67
#2024-03-04| 8677.77
#2024-03-05| 8445.63
#2024-03-06| 8412.56
#2024-03-07| 8413.46
#2024-03-08| 8480.37
#2024-03-11| 8560.29
#2024-03-12| 8594.57
#2024-03-13| 8497.80
#2024-03-14| 8569.10
#2024-03-15| 8542.93
#2024-03-18| 8583.84
#2024-03-19| 8681.30
#2024-03-20| 8805.05
#2024-03-21| 8497.82
#2024-03-22| 8538.21
#2024-03-25| 8482.61
#2024-03-26| 8437.68
#2024-03-27| 8599.93
#2024-03-28| 8515.59
#2024-03-29| 8515.59
#2024-04-01| 8457.77
#2024-04-02| 8394.29
#2024-04-03| 8452.19
#2024-04-04| 8396.69
#2024-04-05| 8441.33
#2024-04-08| 8381.89
#2024-04-09| 8428.86
#2024-04-10| 8338.73
#2024-04-11| 8679.58
#2024-04-12| 8724.24
#2024-04-15| 8538.81
#2024-04-16| 8406.82
#2024-04-17| 8336.91
#2024-04-18| 8283.43
#2024-04-19| 8147.70
#2024-04-22| 8191.84
#2024-04-23| 8260.02
#2024-04-24| 8360.85
#2024-04-25| 8417.29
#2024-04-26| 8404.54
#2024-04-29| 8604.40
#2024-04-30| 8448.57
#2024-05-01| 8362.39
#2024-05-02| 8546.18
#2024-05-03| 9026.51
#2024-05-06| 8973.43
#2024-05-07| 8996.91
#2024-05-08| 9024.23
#2024-05-09| 9106.92
#2024-05-10| 9045.45
#2024-05-13| 9186.89
#2024-05-14| 9259.54
#2024-05-15| 9409.67
#2024-05-16| 9395.87
#2024-05-17| 9395.01
#2024-05-20| 9456.46
#2024-05-21| 9519.59
#2024-05-22| 9456.11
#2024-05-23| 9273.39
#2024-05-24| 9432.84
#2024-05-27| 9432.84
#2024-05-28| 9439.81
#2024-05-29| 9454.88
#2024-05-30| 9504.26
#2024-05-31| 9505.58
#2024-06-03| 9569.96
#2024-06-04| 9582.76
#2024-06-05| 9673.57
#2024-06-06| 9594.34
#2024-06-07| 9700.51
#2024-06-10| 9542.28
#2024-06-11|10176.15
#2024-06-12|10451.45
#2024-06-13|10528.84
#2024-06-14|10435.69
#2024-06-17|10641.01
#2024-06-18|10556.18
#2024-06-19|10556.18
#2024-06-20|10332.43
#2024-06-21|10228.37
#2024-06-24|10234.33
#2024-06-25|10280.61
#2024-06-26|10455.75
#2024-06-27|10506.87
#2024-06-28|10335.93
#2024-07-01|10616.73
#2024-07-02|10780.61
#2024-07-03|10844.95
#2024-07-04|10844.95
#2024-07-05|11054.76
#2024-07-08|11141.81
#2024-07-09|11181.53
#2024-07-10|11387.44
#2024-07-11|11131.86
#2024-07-12|11269.21
#2024-07-15|11444.18
#2024-07-16|11462.98
#2024-07-17|11156.52
#2024-07-18|10935.09
#2024-07-19|10939.31
#2024-07-22|10939.09
#2024-07-23|10986.05
#2024-07-24|10656.93
#2024-07-25|10587.86
#2024-07-26|10618.09
#2024-07-29|10624.89
#2024-07-30|10629.29
#2024-07-31|10800.09
#2024-08-01|10598.84
#2024-08-02|10633.26
#2024-08-05|10136.67
#2024-08-06|10047.09
#2024-08-07|10133.27
#2024-08-08|10313.42
#2024-08-09|10453.72
#2024-08-12|10529.73
#2024-08-13|10721.46
#2024-08-14|10751.35
#2024-08-15|10916.38
#2024-08-16|10976.72
#2024-08-19|10965.89
#2024-08-20|10988.59
#2024-08-21|10994.04
#2024-08-22|10898.75
#2024-08-23|11015.69
#2024-08-26|11020.16
#2024-08-27|11057.36
#2024-08-28|10966.03
#2024-08-29|11101.49
#2024-08-30|11079.60
#2024-09-02|11079.60
#2024-09-03|10770.65
#2024-09-04|10679.31
#2024-09-05|10740.88
#2024-09-06|10649.16
#2024-09-09|10668.73
#2024-09-10|10633.93
#2024-09-11|10765.61
#2024-09-12|10778.27
#2024-09-13|10774.33
#2024-09-16|10497.03
#2024-09-17|10524.31
#2024-09-18|10697.74
#2024-09-19|11082.73
#2024-09-20|11059.40
#2024-09-23|10984.58
#2024-09-24|11028.67
#2024-09-25|10987.23
#2024-09-26|11049.31
#2024-09-27|11047.55
#2024-09-30|11285.74
#2024-10-01|10957.61
#2024-10-02|10994.49
#2024-10-03|10946.21
#2024-10-04|11007.55
#2024-10-07|10785.06
#2024-10-08|10974.41
#2024-10-09|11152.33
#2024-10-10|11125.78
#2024-10-11|11070.43
#2024-10-14|11246.42
#2024-10-15|11351.44
#2024-10-16|11267.06
#2024-10-17|11291.46
#2024-10-18|11413.59
#2024-10-21|11479.05
#2024-10-22|11436.41
#2024-10-23|11191.09
#2024-10-24|11190.08
#2024-10-25|11236.62
#2024-10-28|11329.64
#2024-10-29|11344.63
#2024-10-30|11148.21
#2024-10-31|10930.29
#2024-11-01|10796.36
#2024-11-04|10752.56
#2024-11-05|10836.93
#2024-11-06|10823.26
#2024-11-07|11048.38
#2024-11-08|11028.45
#2024-11-11|10903.19
#2024-11-12|10884.35
#2024-11-13|10915.75
#2024-11-14|11044.98
#2024-11-15|10893.84
#2024-11-18|11047.51
#2024-11-19|11087.38
#2024-11-20|11111.05
#2024-11-21|11113.51
#2024-11-22|11182.55
#2024-11-25|11330.11
#2024-11-26|11425.63
#2024-11-27|11380.77
#2024-11-28|11380.77
#2024-11-29|11493.62
#2024-12-02|11614.90
#2024-12-03|11750.18
#2024-12-04|11782.08
#2024-12-05|11782.41
#2024-12-06|11778.45
#2024-12-09|11947.35
#2024-12-10|11963.71
#2024-12-11|11911.13
#2024-12-12|11975.05
#2024-12-13|11976.92
#2024-12-16|12110.27
#2024-12-17|12208.86
#2024-12-18|11934.49
#2024-12-19|12007.20
#2024-12-20|12233.87
#2024-12-23|12273.38
#2024-12-24|12412.61
#2024-12-25|12412.61
#2024-12-26|12450.05
#2024-12-27|12280.90
#2024-12-30|12118.29
#2024-12-31|12034.26
#2025-01-01|12034.26
#2025-01-02|11742.95
#2025-01-03|11746.38
#2025-01-06|11845.74
#2025-01-07|11708.29
#2025-01-08|11724.12
#2025-01-09|11724.12
#2025-01-10|11454.84
#2025-01-13|11326.05
#2025-01-14|11285.47
#2025-01-15|11504.66
#2025-01-16|11070.67
#2025-01-17|11156.24
#2025-01-20|11156.24
#2025-01-21|10847.11
#2025-01-22|10922.45
#2025-01-23|10921.40
#2025-01-24|10868.32
#2025-01-27|11111.60
#2025-01-28|11489.65
#2025-01-29|11545.43
#2025-01-30|11478.84
#2025-01-31|11405.13
#2025-02-03|11025.50
#2025-02-04|11248.65
#2025-02-05|11257.02
#2025-02-06|11294.34
#2025-02-07|11041.52
#2025-02-10|11078.50
#2025-02-11|11290.71
#2025-02-12|11469.53
#2025-02-13|11681.84
#2025-02-14|11835.63
#2025-02-17|11835.63
#2025-02-18|11858.00
#2025-02-19|11883.53
#2025-02-20|11920.02
#2025-02-21|11881.66
#2025-02-24|11931.01
#2025-02-25|11911.10
#2025-02-26|11629.75
#2025-02-27|11449.29
#2025-02-28|11636.56
#2025-03-03|11426.66
#2025-03-04|11325.99
#2025-03-05|11323.99
#2025-03-06|11279.92
#2025-03-07|11459.12
#2025-03-10|10917.59
#2025-03-11|10625.20
#2025-03-12|10458.51
#2025-03-13|10111.77
#2025-03-14|10308.80
#2025-03-17|10340.93
#2025-03-18|10266.77
#2025-03-19|10397.45
#2025-03-20|10339.27
#2025-03-21|10528.97
#2025-03-24|10654.56
#2025-03-25|10782.99
#2025-03-26|10658.43
#2025-03-27|10746.77
#2025-03-28|10458.25
#2025-03-31|10643.51
#2025-04-01|10700.23
#2025-04-02|10741.42
#2025-04-03| 9725.60
#2025-04-04| 9014.27
#2025-04-07| 8720.03
#2025-04-08| 8298.48
#2025-04-09| 9562.13
#2025-04-10| 9144.78
#2025-04-11| 9502.21
#2025-04-14| 9712.55
#2025-04-15| 9695.93
#2025-04-16| 9330.24
#2025-04-17| 9461.31
#2025-04-18| 9461.31
#2025-04-21| 9270.45
#2025-04-22| 9582.71
#2025-04-23| 9827.26
#2025-04-24|10027.67
#2025-04-25|10074.78
#2025-04-28|10113.40
#2025-04-29|10160.11
#2025-04-30|10218.27
#2025-05-01|10266.22
#2025-05-02| 9919.81
#2025-05-05| 9623.93
#2025-05-06| 9603.18
#2025-05-07| 9510.68
#2025-05-08| 9573.40
#2025-05-09| 9617.12
#2025-05-12|10222.16
#2025-05-13|10345.70
#2025-05-14|10335.37
#2025-05-15|10289.42
#2025-05-16|10291.53
#2025-05-19|10177.29
#2025-05-20|10085.75
#2025-05-21| 9853.39
#2025-05-22| 9823.87
#2025-05-23| 9544.04
#2025-05-26| 9544.04
#2025-05-27| 9787.56
#2025-05-28| 9792.58
#2025-05-29| 9761.64
#2025-05-30| 9795.60
#2025-06-02| 9832.90
#2025-06-03| 9925.69
#2025-06-04| 9909.58
#2025-06-05| 9802.25
#2025-06-06| 9962.57
#2025-06-09| 9851.45
#2025-06-10| 9900.56
#2025-06-11| 9720.67
#2025-06-12| 9745.92
#2025-06-13| 9603.16
#2025-06-16| 9715.21
#2025-06-17| 9590.11
#2025-06-18| 9639.11
#2025-06-19| 9639.11
#2025-06-20| 9842.42
#2025-06-23| 9860.41
#2025-06-24| 9829.14
#2025-06-25| 9892.15
#2025-06-26| 9880.80
#2025-06-27| 9884.12
#2025-06-30|10076.05
#2025-07-01|10188.38
#2025-07-02|10413.53
#2025-07-03|10469.57
#2025-07-04|10469.57
#2025-07-07|10294.41
#2025-07-08|10300.79
#2025-07-09|10358.40
#2025-07-10|10410.31
#2025-07-11|10352.50
#2025-07-14|10235.66
#2025-07-15|10264.52
#2025-07-16|10306.52
#2025-07-17|10312.53
#2025-07-18|10372.67
#2025-07-21|10423.63
#2025-07-22|10500.92
#2025-07-23|10510.24
#2025-07-24|10493.39
#2025-07-25|10512.13
#2025-07-28|10539.86
#2025-07-29|10413.34
#2025-07-30|10312.11
#2025-07-31|10250.75
#2025-08-01| 9988.74
#2025-08-04|10042.76
#2025-08-05|10013.84
#2025-08-06|10464.77
#2025-08-07|10779.11
#2025-08-08|11211.62
#2025-08-11|11118.74
#2025-08-12|11252.62
#2025-08-13|11415.11
#2025-08-14|11379.96
#2025-08-15|11321.54
#2025-08-18|11297.83
#2025-08-19|11267.37
#2025-08-20|11047.62
#2025-08-21|10991.29
#2025-08-22|11139.28
#2025-08-25|11115.80
#2025-08-26|11215.01
#2025-08-27|11278.86
#2025-08-28|11404.88
#2025-08-29|11354.70
#2025-09-01|11354.70
#2025-09-02|11241.89
#2025-09-03|11652.19
#2025-09-04|11729.71
#2025-09-05|11729.39
#2025-09-08|11645.35
#2025-09-09|11494.32
#2025-09-10|11171.07
#2025-09-11|11323.98
#2025-09-12|11507.37
#2025-09-15|11648.89
#2025-09-16|11714.63
#2025-09-17|11755.33
#2025-09-18|11722.73
#2025-09-19|12074.85
#2025-09-22|12583.71
#2025-09-23|12494.57
#2025-09-24|12383.36
#2025-09-25|12581.40
#2025-09-26|12515.31
#2025-09-29|12491.00
#2025-09-30|12525.35
#2025-10-01|12608.83
#2025-10-02|12685.27
#2025-10-03|12713.93
#2025-10-06|12657.52
#2025-10-07|12631.76
#2025-10-08|12741.22
#2025-10-09|12543.97
#2025-10-10|12109.67
#2025-10-13|12252.25
#2025-10-14|12242.29
#2025-10-15|12336.61
#2025-10-16|12247.74
#2025-10-17|12460.79
#2025-10-20|12911.73
#2025-10-21|12938.73
#2025-10-22|12729.64
#2025-10-23|12807.51
#2025-10-24|12970.05
#2025-10-27|13258.77
#2025-10-28|13262.06
#2025-10-29|13338.70
#2025-10-30|13402.47
#2025-10-31|13364.61
#2025-11-03|13305.62
#2025-11-04|13303.47
#2025-11-05|13335.16
#2025-11-06|13300.42
#2025-11-07|13232.18
#2025-11-10|13306.87
#2025-11-11|13543.39
#2025-11-12|13455.25
#2025-11-13|13385.91
#2025-11-14|13368.51
#2025-11-17|13119.38
#2025-11-18|13104.22
#2025-11-19|13160.06
#2025-11-20|13009.19
#2025-11-21|13261.06
#2025-11-24|13504.07
#2025-11-25|13561.27
#2025-11-26|13605.85
#2025-11-27|13605.85
#2025-11-28|13687.29
#2025-12-01|13875.44
#2025-12-02|14026.32
#2025-12-03|13902.31
#2025-12-04|13767.97
#2025-12-05|13701.37
#2025-12-08|13661.51
#2025-12-09|13616.89
#2025-12-10|13719.52
#2025-12-11|13689.14
#2025-12-12|13641.53
#2025-12-15|13442.08
#2025-12-16|13471.19
#2025-12-17|13306.03
#2025-12-18|13334.25
#2025-12-19|13422.75
#2025-12-22|13293.31
#2025-12-23|13356.72
#2025-12-24|13427.59
#2025-12-25|13427.59
#2025-12-26|13415.78
#2025-12-29|13419.62
#2025-12-30|13382.47
#2025-12-31|13311.54
#2026-01-01|13311.54
#2026-01-02|13313.15
#2026-01-05|13134.89
#2026-01-06|12963.54
#2026-01-07|12827.37
#2026-01-08|12730.29
#2026-01-09|12774.75
#2026-01-12|12845.88
#2026-01-13|12885.72
#2026-01-14|12823.42
#2026-01-15|12760.05
#2026-01-16|12648.70
#2026-01-19|12648.70
#2026-01-20|12221.36
#2026-01-21|12305.32
#2026-01-22|12346.46
#2026-01-23|12320.87
#2026-01-26|12669.64
#2026-01-27|12827.22
#2026-01-28|12813.41
#2026-01-29|12899.33
#2026-01-30|12889.41
#2026-02-02|13413.75
#2026-02-03|13405.70
#2026-02-04|13705.25
#2026-02-05|13643.32
#2026-02-06|13818.39
#2026-02-09|13675.89
#2026-02-10|13600.87
#2026-02-11|13751.21
#2026-02-12|13100.57
#2026-02-13|12832.78
#2026-02-16|12832.78
#2026-02-17|13203.00
#2026-02-18|13238.70
#2026-02-19|13054.95
#2026-02-20|13245.66
#2026-02-23|13301.41
#2026-02-24|13568.98
#2026-02-25|13718.31
#2026-02-26|13633.38
#2026-02-27|13251.08
#2026-03-02|13261.56
#2026-03-03|13160.11
#2026-03-04|13136.86
#2026-03-05|13026.78
#2026-03-06|12866.15
#2026-03-09|13028.88
#2026-03-10|13080.41
#2026-03-11|13085.64
#2026-03-12|12837.03
#2026-03-13|12590.19
#2026-03-16|12750.20
#2026-03-17|12850.35
#2026-03-18|12627.41
#2026-03-19|12626.02
#2026-03-20|12514.79
#2026-03-23|12676.78
#2026-03-24|12738.11
#2026-03-25|12781.34
#2026-03-26|12679.60
#2026-03-27|12492.25
#2026-03-30|12318.23
#2026-03-31|12721.38
#2026-04-01|12885.60
#2026-04-02|12914.81