Table Data - Nasdaq US Technology Large Mid Cap Net Total Return Index
| Title | Nasdaq US Technology Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB10LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB10LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 552.89 |
| 2001-04-02 | 535.48 |
| 2001-04-03 | 498.96 |
| 2001-04-04 | 488.61 |
| 2001-04-05 | 543.21 |
| 2001-04-06 | 516.45 |
| 2001-04-09 | 518.39 |
| 2001-04-10 | 558.69 |
| 2001-04-11 | 578.73 |
| 2001-04-12 | 597.69 |
| 2001-04-13 | . |
| 2001-04-16 | 577.73 |
| 2001-04-17 | 582.46 |
| 2001-04-18 | 640.75 |
| 2001-04-19 | 690.74 |
| 2001-04-20 | 689.67 |
| 2001-04-23 | 647.01 |
| 2001-04-24 | 631.11 |
| 2001-04-25 | 638.94 |
| 2001-04-26 | 624.85 |
| 2001-04-27 | 641.50 |
| 2001-04-30 | 653.57 |
| 2001-05-01 | 673.65 |
| 2001-05-02 | 691.55 |
| 2001-05-03 | 662.91 |
| 2001-05-04 | 677.00 |
| 2001-05-07 | 669.99 |
| 2001-05-08 | 681.30 |
| 2001-05-09 | 663.75 |
| 2001-05-10 | 652.84 |
| 2001-05-11 | 644.41 |
| 2001-05-14 | 634.82 |
| 2001-05-15 | 634.79 |
| 2001-05-16 | 663.73 |
| 2001-05-17 | 668.42 |
| 2001-05-18 | 670.76 |
| 2001-05-21 | 707.65 |
| 2001-05-22 | 706.95 |
| 2001-05-23 | 685.33 |
| 2001-05-24 | 694.58 |
| 2001-05-25 | 681.22 |
| 2001-05-28 | . |
| 2001-05-29 | 650.52 |
| 2001-05-30 | 615.97 |
| 2001-05-31 | 623.22 |
| 2001-06-01 | 634.26 |
| 2001-06-04 | 635.34 |
| 2001-06-05 | 665.65 |
| 2001-06-06 | 660.42 |
| 2001-06-07 | 682.23 |
| 2001-06-08 | 663.84 |
| 2001-06-11 | 649.72 |
| 2001-06-12 | 648.21 |
| 2001-06-13 | 627.17 |
| 2001-06-14 | 598.74 |
| 2001-06-15 | 591.08 |
| 2001-06-18 | 580.14 |
| 2001-06-19 | 580.56 |
| 2001-06-20 | 586.80 |
| 2001-06-21 | 593.95 |
| 2001-06-22 | 590.77 |
| 2001-06-25 | 601.10 |
| 2001-06-26 | 605.02 |
| 2001-06-27 | 606.91 |
| 2001-06-28 | 625.07 |
| 2001-06-29 | 628.84 |
| 2001-07-02 | 634.39 |
| 2001-07-03 | 635.16 |
| 2001-07-04 | . |
| 2001-07-05 | 612.29 |
| 2001-07-06 | 576.09 |
| 2001-07-09 | 583.09 |
| 2001-07-10 | 560.47 |
| 2001-07-11 | 567.61 |
| 2001-07-12 | 609.20 |
| 2001-07-13 | 612.66 |
| 2001-07-16 | 591.68 |
| 2001-07-17 | 602.87 |
| 2001-07-18 | 578.41 |
| 2001-07-19 | 593.99 |
| 2001-07-20 | 586.06 |
| 2001-07-23 | 572.96 |
| 2001-07-24 | 565.42 |
| 2001-07-25 | 575.00 |
| 2001-07-26 | 588.50 |
| 2001-07-27 | 588.54 |
| 2001-07-30 | 586.75 |
| 2001-07-31 | 588.96 |
| 2001-08-01 | 606.34 |
| 2001-08-02 | 618.17 |
| 2001-08-03 | 610.71 |
| 2001-08-06 | 600.30 |
| 2001-08-07 | 596.59 |
| 2001-08-08 | 574.77 |
| 2001-08-09 | 574.47 |
| 2001-08-10 | 573.07 |
| 2001-08-13 | 580.51 |
| 2001-08-14 | 572.23 |
| 2001-08-15 | 554.90 |
| 2001-08-16 | 560.92 |
| 2001-08-17 | 538.43 |
| 2001-08-20 | 541.82 |
| 2001-08-21 | 524.52 |
| 2001-08-22 | 535.85 |
| 2001-08-23 | 529.99 |
| 2001-08-24 | 559.93 |
| 2001-08-27 | 561.69 |
| 2001-08-28 | 545.52 |
| 2001-08-29 | 535.21 |
| 2001-08-30 | 510.26 |
| 2001-08-31 | 516.24 |
| 2001-09-03 | . |
| 2001-09-04 | 502.08 |
| 2001-09-05 | 496.85 |
| 2001-09-06 | 475.73 |
| 2001-09-07 | 473.21 |
| 2001-09-10 | 478.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 447.00 |
| 2001-09-18 | 440.57 |
| 2001-09-19 | 432.79 |
| 2001-09-20 | 412.75 |
| 2001-09-21 | 398.43 |
| 2001-09-24 | 424.57 |
| 2001-09-25 | 423.88 |
| 2001-09-26 | 408.25 |
| 2001-09-27 | 400.90 |
| 2001-09-28 | 410.94 |
| 2001-10-01 | 405.94 |
| 2001-10-02 | 406.16 |
| 2001-10-03 | 438.36 |
| 2001-10-04 | 447.36 |
| 2001-10-05 | 454.91 |
| 2001-10-08 | 461.26 |
| 2001-10-09 | 444.33 |
| 2001-10-10 | 459.83 |
| 2001-10-11 | 486.77 |
| 2001-10-12 | 490.94 |
| 2001-10-15 | 485.03 |
| 2001-10-16 | 493.94 |
| 2001-10-17 | 471.44 |
| 2001-10-18 | 472.89 |
| 2001-10-19 | 479.71 |
| 2001-10-22 | 492.54 |
| 2001-10-23 | 491.51 |
| 2001-10-24 | 504.23 |
| 2001-10-25 | 519.11 |
| 2001-10-26 | 513.24 |
| 2001-10-29 | 489.46 |
| 2001-10-30 | 478.89 |
| 2001-10-31 | 485.17 |
| 2001-11-01 | 507.53 |
| 2001-11-02 | 509.20 |
| 2001-11-05 | 524.13 |
| 2001-11-06 | 541.72 |
| 2001-11-07 | 542.31 |
| 2001-11-08 | 539.54 |
| 2001-11-09 | 540.70 |
| 2001-11-12 | 546.46 |
| 2001-11-13 | 563.55 |
| 2001-11-14 | 565.64 |
| 2001-11-15 | 565.23 |
| 2001-11-16 | 564.43 |
| 2001-11-19 | 572.83 |
| 2001-11-20 | 553.56 |
| 2001-11-21 | 550.65 |
| 2001-11-22 | . |
| 2001-11-23 | 559.45 |
| 2001-11-26 | 570.79 |
| 2001-11-27 | 567.87 |
| 2001-11-28 | 550.52 |
| 2001-11-29 | 566.15 |
| 2001-11-30 | 565.84 |
| 2001-12-03 | 557.75 |
| 2001-12-04 | 576.37 |
| 2001-12-05 | 606.45 |
| 2001-12-06 | 606.19 |
| 2001-12-07 | 593.46 |
| 2001-12-10 | 585.10 |
| 2001-12-11 | 588.04 |
| 2001-12-12 | 593.40 |
| 2001-12-13 | 566.02 |
| 2001-12-14 | 570.63 |
| 2001-12-17 | 577.62 |
| 2001-12-18 | 581.97 |
| 2001-12-19 | 573.66 |
| 2001-12-20 | 552.65 |
| 2001-12-21 | 557.95 |
| 2001-12-24 | 555.00 |
| 2001-12-25 | . |
| 2001-12-26 | 558.78 |
| 2001-12-27 | 565.02 |
| 2001-12-28 | 566.08 |
| 2001-12-31 | 554.40 |
| 2002-01-01 | . |
| 2002-01-02 | 570.52 |
| 2002-01-03 | 599.76 |
| 2002-01-04 | 603.85 |
| 2002-01-07 | 596.03 |
| 2002-01-08 | 601.23 |
| 2002-01-09 | 599.80 |
| 2002-01-10 | 595.85 |
| 2002-01-11 | 588.04 |
| 2002-01-14 | 580.21 |
| 2002-01-15 | 582.77 |
| 2002-01-16 | 565.09 |
| 2002-01-17 | 581.76 |
| 2002-01-18 | 561.61 |
| 2002-01-21 | . |
| 2002-01-22 | 539.70 |
| 2002-01-23 | 548.82 |
| 2002-01-24 | 558.14 |
| 2002-01-25 | 558.27 |
| 2002-01-28 | 561.63 |
| 2002-01-29 | 543.77 |
| 2002-01-30 | 554.23 |
| 2002-01-31 | 561.86 |
| 2002-02-01 | 553.44 |
| 2002-02-04 | 539.17 |
| 2002-02-05 | 533.96 |
| 2002-02-06 | 529.62 |
| 2002-02-07 | 516.08 |
| 2002-02-08 | 524.42 |
| 2002-02-11 | 538.97 |
| 2002-02-12 | 531.31 |
| 2002-02-13 | 540.88 |
| 2002-02-14 | 536.55 |
| 2002-02-15 | 519.66 |
| 2002-02-18 | . |
| 2002-02-19 | 503.21 |
| 2002-02-20 | 507.25 |
| 2002-02-21 | 482.30 |
| 2002-02-22 | 483.40 |
| 2002-02-25 | 501.51 |
| 2002-02-26 | 498.61 |
| 2002-02-27 | 492.01 |
| 2002-02-28 | 484.23 |
| 2002-03-01 | 513.64 |
| 2002-03-04 | 532.89 |
| 2002-03-05 | 537.26 |
| 2002-03-06 | 540.87 |
| 2002-03-07 | 538.25 |
| 2002-03-08 | 555.48 |
| 2002-03-11 | 553.48 |
| 2002-03-12 | 542.74 |
| 2002-03-13 | 528.70 |
| 2002-03-14 | 523.47 |
| 2002-03-15 | 527.69 |
| 2002-03-18 | 528.99 |
| 2002-03-19 | 531.65 |
| 2002-03-20 | 514.66 |
| 2002-03-21 | 526.75 |
| 2002-03-22 | 520.22 |
| 2002-03-25 | 507.92 |
| 2002-03-26 | 511.85 |
| 2002-03-27 | 511.72 |
| 2002-03-28 | 520.11 |
| 2002-03-29 | . |
| 2002-04-01 | 528.20 |
| 2002-04-02 | 507.46 |
| 2002-04-03 | 500.69 |
| 2002-04-04 | 503.56 |
| 2002-04-05 | 493.42 |
| 2002-04-08 | 491.42 |
| 2002-04-09 | 475.48 |
| 2002-04-10 | 481.27 |
| 2002-04-11 | 467.03 |
| 2002-04-12 | 474.90 |
| 2002-04-15 | 474.15 |
| 2002-04-16 | 495.81 |
| 2002-04-17 | 496.18 |
| 2002-04-18 | 492.77 |
| 2002-04-19 | 492.20 |
| 2002-04-22 | 482.20 |
| 2002-04-23 | 471.57 |
| 2002-04-24 | 463.17 |
| 2002-04-25 | 465.77 |
| 2002-04-26 | 448.43 |
| 2002-04-29 | 449.20 |
| 2002-04-30 | 455.90 |
| 2002-05-01 | 452.40 |
| 2002-05-02 | 439.04 |
| 2002-05-03 | 425.46 |
| 2002-05-06 | 413.78 |
| 2002-05-07 | 414.17 |
| 2002-05-08 | 462.46 |
| 2002-05-09 | 446.77 |
| 2002-05-10 | 430.62 |
| 2002-05-13 | 450.50 |
| 2002-05-14 | 473.36 |
| 2002-05-15 | 472.79 |
| 2002-05-16 | 478.75 |
| 2002-05-17 | 482.21 |
| 2002-05-20 | 469.92 |
| 2002-05-21 | 457.24 |
| 2002-05-22 | 461.96 |
| 2002-05-23 | 465.89 |
| 2002-05-24 | 454.03 |
| 2002-05-27 | . |
| 2002-05-28 | 449.97 |
| 2002-05-29 | 440.02 |
| 2002-05-30 | 443.75 |
| 2002-05-31 | 437.60 |
| 2002-06-03 | 421.55 |
| 2002-06-04 | 431.25 |
| 2002-06-05 | 436.70 |
| 2002-06-06 | 426.37 |
| 2002-06-07 | 414.57 |
| 2002-06-10 | 411.76 |
| 2002-06-11 | 401.80 |
| 2002-06-12 | 412.18 |
| 2002-06-13 | 405.95 |
| 2002-06-14 | 405.92 |
| 2002-06-17 | 419.81 |
| 2002-06-18 | 415.00 |
| 2002-06-19 | 396.24 |
| 2002-06-20 | 385.15 |
| 2002-06-21 | 373.80 |
| 2002-06-24 | 382.73 |
| 2002-06-25 | 369.95 |
| 2002-06-26 | 372.78 |
| 2002-06-27 | 381.71 |
| 2002-06-28 | 380.69 |
| 2002-07-01 | 362.41 |
| 2002-07-02 | 350.50 |
| 2002-07-03 | 364.15 |
| 2002-07-04 | . |
| 2002-07-05 | 387.89 |
| 2002-07-08 | 373.19 |
| 2002-07-09 | 366.81 |
| 2002-07-10 | 357.56 |
| 2002-07-11 | 369.40 |
| 2002-07-12 | 371.17 |
| 2002-07-15 | 379.56 |
| 2002-07-16 | 375.55 |
| 2002-07-17 | 380.80 |
| 2002-07-18 | 372.42 |
| 2002-07-19 | 361.10 |
| 2002-07-22 | 345.76 |
| 2002-07-23 | 330.10 |
| 2002-07-24 | 347.30 |
| 2002-07-25 | 323.70 |
| 2002-07-26 | 326.29 |
| 2002-07-29 | 349.22 |
| 2002-07-30 | 354.28 |
| 2002-07-31 | 348.29 |
| 2002-08-01 | 330.79 |
| 2002-08-02 | 321.22 |
| 2002-08-05 | 308.40 |
| 2002-08-06 | 323.82 |
| 2002-08-07 | 332.00 |
| 2002-08-08 | 344.61 |
| 2002-08-09 | 340.55 |
| 2002-08-12 | 338.94 |
| 2002-08-13 | 330.61 |
| 2002-08-14 | 352.75 |
| 2002-08-15 | 356.91 |
| 2002-08-16 | 364.93 |
| 2002-08-19 | 377.44 |
| 2002-08-20 | 369.31 |
| 2002-08-21 | 378.49 |
| 2002-08-22 | 382.79 |
| 2002-08-23 | 368.78 |
| 2002-08-26 | 370.03 |
| 2002-08-27 | 357.07 |
| 2002-08-28 | 346.27 |
| 2002-08-29 | 351.11 |
| 2002-08-30 | 343.22 |
| 2002-09-02 | . |
| 2002-09-03 | 327.59 |
| 2002-09-04 | 335.49 |
| 2002-09-05 | 323.18 |
| 2002-09-06 | 335.26 |
| 2002-09-09 | 337.78 |
| 2002-09-10 | 345.10 |
| 2002-09-11 | 343.86 |
| 2002-09-12 | 330.71 |
| 2002-09-13 | 332.40 |
| 2002-09-16 | 327.11 |
| 2002-09-17 | 321.87 |
| 2002-09-18 | 317.52 |
| 2002-09-19 | 304.01 |
| 2002-09-20 | 304.05 |
| 2002-09-23 | 293.88 |
| 2002-09-24 | 290.82 |
| 2002-09-25 | 303.73 |
| 2002-09-26 | 297.83 |
| 2002-09-27 | 292.22 |
| 2002-09-30 | 281.10 |
| 2002-10-01 | 295.67 |
| 2002-10-02 | 288.96 |
| 2002-10-03 | 283.14 |
| 2002-10-04 | 274.36 |
| 2002-10-07 | 271.69 |
| 2002-10-08 | 271.27 |
| 2002-10-09 | 268.86 |
| 2002-10-10 | 283.72 |
| 2002-10-11 | 302.00 |
| 2002-10-14 | 303.03 |
| 2002-10-15 | 325.09 |
| 2002-10-16 | 302.42 |
| 2002-10-17 | 316.45 |
| 2002-10-18 | 321.88 |
| 2002-10-21 | 330.00 |
| 2002-10-22 | 324.13 |
| 2002-10-23 | 334.11 |
| 2002-10-24 | 327.25 |
| 2002-10-25 | 338.20 |
| 2002-10-28 | 336.40 |
| 2002-10-29 | 330.64 |
| 2002-10-30 | 340.93 |
| 2002-10-31 | 343.02 |
| 2002-11-01 | 352.16 |
| 2002-11-04 | 367.46 |
| 2002-11-05 | 365.52 |
| 2002-11-06 | 372.55 |
| 2002-11-07 | 358.08 |
| 2002-11-08 | 353.12 |
| 2002-11-11 | 340.04 |
| 2002-11-12 | 350.48 |
| 2002-11-13 | 355.91 |
| 2002-11-14 | 372.05 |
| 2002-11-15 | 370.94 |
| 2002-11-18 | 367.58 |
| 2002-11-19 | 360.61 |
| 2002-11-20 | 376.39 |
| 2002-11-21 | 394.97 |
| 2002-11-22 | 393.39 |
| 2002-11-25 | 398.92 |
| 2002-11-26 | 388.82 |
| 2002-11-27 | 402.50 |
| 2002-11-28 | . |
| 2002-11-29 | 400.41 |
| 2002-12-02 | 402.01 |
| 2002-12-03 | 389.40 |
| 2002-12-04 | 380.51 |
| 2002-12-05 | 373.43 |
| 2002-12-06 | 374.89 |
| 2002-12-09 | 356.66 |
| 2002-12-10 | 365.17 |
| 2002-12-11 | 367.74 |
| 2002-12-12 | 367.58 |
| 2002-12-13 | 356.68 |
| 2002-12-16 | 368.44 |
| 2002-12-17 | 365.78 |
| 2002-12-18 | 354.71 |
| 2002-12-19 | 351.95 |
| 2002-12-20 | 354.33 |
| 2002-12-23 | 359.50 |
| 2002-12-24 | 356.31 |
| 2002-12-25 | . |
| 2002-12-26 | 353.78 |
| 2002-12-27 | 349.11 |
| 2002-12-30 | 344.38 |
| 2002-12-31 | 343.13 |
| 2003-01-01 | . |
| 2003-01-02 | 359.39 |
| 2003-01-03 | 361.97 |
| 2003-01-06 | 374.26 |
| 2003-01-07 | 381.23 |
| 2003-01-08 | 371.29 |
| 2003-01-09 | 383.43 |
| 2003-01-10 | 386.52 |
| 2003-01-13 | 384.18 |
| 2003-01-14 | 389.11 |
| 2003-01-15 | 381.16 |
| 2003-01-16 | 374.06 |
| 2003-01-17 | 354.73 |
| 2003-01-20 | . |
| 2003-01-21 | 352.49 |
| 2003-01-22 | 350.59 |
| 2003-01-23 | 361.91 |
| 2003-01-24 | 347.64 |
| 2003-01-27 | 343.31 |
| 2003-01-28 | 349.22 |
| 2003-01-29 | 354.51 |
| 2003-01-30 | 342.30 |
| 2003-01-31 | 338.75 |
| 2003-02-03 | 341.08 |
| 2003-02-04 | 336.09 |
| 2003-02-05 | 334.54 |
| 2003-02-06 | 334.07 |
| 2003-02-07 | 328.61 |
| 2003-02-10 | 333.95 |
| 2003-02-11 | 334.31 |
| 2003-02-12 | 329.97 |
| 2003-02-13 | 330.76 |
| 2003-02-14 | 342.46 |
| 2003-02-17 | . |
| 2003-02-18 | 354.60 |
| 2003-02-19 | 352.22 |
| 2003-02-20 | 351.04 |
| 2003-02-21 | 354.43 |
| 2003-02-24 | 348.11 |
| 2003-02-25 | 348.73 |
| 2003-02-26 | 337.80 |
| 2003-02-27 | 341.97 |
| 2003-02-28 | 347.34 |
| 2003-03-03 | 341.55 |
| 2003-03-04 | 337.47 |
| 2003-03-05 | 340.99 |
| 2003-03-06 | 338.16 |
| 2003-03-07 | 338.19 |
| 2003-03-10 | 330.29 |
| 2003-03-11 | 329.01 |
| 2003-03-12 | 332.61 |
| 2003-03-13 | 350.29 |
| 2003-03-14 | 350.43 |
| 2003-03-17 | 367.41 |
| 2003-03-18 | 369.42 |
| 2003-03-19 | 367.38 |
| 2003-03-20 | 368.45 |
| 2003-03-21 | 373.48 |
| 2003-03-24 | 357.94 |
| 2003-03-25 | 362.49 |
| 2003-03-26 | 360.43 |
| 2003-03-27 | 357.62 |
| 2003-03-28 | 352.71 |
| 2003-03-31 | 342.78 |
| 2003-04-01 | 344.00 |
| 2003-04-02 | 359.86 |
| 2003-04-03 | 361.60 |
| 2003-04-04 | 355.84 |
| 2003-04-07 | 357.74 |
| 2003-04-08 | 353.60 |
| 2003-04-09 | 345.17 |
| 2003-04-10 | 347.31 |
| 2003-04-11 | 345.15 |
| 2003-04-14 | 352.95 |
| 2003-04-15 | 354.38 |
| 2003-04-16 | 360.52 |
| 2003-04-17 | 368.78 |
| 2003-04-18 | . |
| 2003-04-21 | 368.00 |
| 2003-04-22 | 376.65 |
| 2003-04-23 | 378.21 |
| 2003-04-24 | 374.55 |
| 2003-04-25 | 365.80 |
| 2003-04-28 | 373.74 |
| 2003-04-29 | 378.28 |
| 2003-04-30 | 373.36 |
| 2003-05-01 | 376.35 |
| 2003-05-02 | 384.35 |
| 2003-05-05 | 385.01 |
| 2003-05-06 | 393.07 |
| 2003-05-07 | 387.05 |
| 2003-05-08 | 381.81 |
| 2003-05-09 | 392.07 |
| 2003-05-12 | 398.25 |
| 2003-05-13 | 397.95 |
| 2003-05-14 | 395.64 |
| 2003-05-15 | 400.35 |
| 2003-05-16 | 396.95 |
| 2003-05-19 | 381.92 |
| 2003-05-20 | 381.42 |
| 2003-05-21 | 380.67 |
| 2003-05-22 | 384.42 |
| 2003-05-23 | 383.68 |
| 2003-05-26 | . |
| 2003-05-27 | 396.64 |
| 2003-05-28 | 398.58 |
| 2003-05-29 | 402.86 |
| 2003-05-30 | 406.76 |
| 2003-06-02 | 404.43 |
| 2003-06-03 | 406.98 |
| 2003-06-04 | 415.81 |
| 2003-06-05 | 415.02 |
| 2003-06-06 | 410.43 |
| 2003-06-09 | 406.53 |
| 2003-06-10 | 412.10 |
| 2003-06-11 | 414.21 |
| 2003-06-12 | 415.58 |
| 2003-06-13 | 406.46 |
| 2003-06-16 | 416.61 |
| 2003-06-17 | 417.45 |
| 2003-06-18 | 423.82 |
| 2003-06-19 | 419.70 |
| 2003-06-20 | 416.66 |
| 2003-06-23 | 407.32 |
| 2003-06-24 | 404.22 |
| 2003-06-25 | 401.11 |
| 2003-06-26 | 409.73 |
| 2003-06-27 | 406.40 |
| 2003-06-30 | 406.09 |
| 2003-07-01 | 412.36 |
| 2003-07-02 | 423.04 |
| 2003-07-03 | 417.41 |
| 2003-07-04 | . |
| 2003-07-07 | 434.55 |
| 2003-07-08 | 438.84 |
| 2003-07-09 | 439.79 |
| 2003-07-10 | 429.61 |
| 2003-07-11 | 434.55 |
| 2003-07-14 | 439.72 |
| 2003-07-15 | 439.23 |
| 2003-07-16 | 438.37 |
| 2003-07-17 | 424.10 |
| 2003-07-18 | 426.10 |
| 2003-07-21 | 417.28 |
| 2003-07-22 | 425.79 |
| 2003-07-23 | 428.48 |
| 2003-07-24 | 420.62 |
| 2003-07-25 | 430.43 |
| 2003-07-28 | 429.33 |
| 2003-07-29 | 427.15 |
| 2003-07-30 | 423.61 |
| 2003-07-31 | 428.41 |
| 2003-08-01 | 426.82 |
| 2003-08-04 | 427.62 |
| 2003-08-05 | 417.01 |
| 2003-08-06 | 412.29 |
| 2003-08-07 | 411.52 |
| 2003-08-08 | 408.61 |
| 2003-08-11 | 412.53 |
| 2003-08-12 | 418.81 |
| 2003-08-13 | 419.13 |
| 2003-08-14 | 422.62 |
| 2003-08-15 | 423.44 |
| 2003-08-18 | 434.64 |
| 2003-08-19 | 440.52 |
| 2003-08-20 | 437.64 |
| 2003-08-21 | 441.56 |
| 2003-08-22 | 443.16 |
| 2003-08-25 | 442.46 |
| 2003-08-26 | 445.14 |
| 2003-08-27 | 448.26 |
| 2003-08-28 | 452.00 |
| 2003-08-29 | 454.23 |
| 2003-09-01 | . |
| 2003-09-02 | 463.25 |
| 2003-09-03 | 467.90 |
| 2003-09-04 | 472.97 |
| 2003-09-05 | 470.76 |
| 2003-09-08 | 480.07 |
| 2003-09-09 | 475.03 |
| 2003-09-10 | 458.90 |
| 2003-09-11 | 464.52 |
| 2003-09-12 | 467.13 |
| 2003-09-15 | 463.36 |
| 2003-09-16 | 476.70 |
| 2003-09-17 | 474.22 |
| 2003-09-18 | 482.77 |
| 2003-09-19 | 483.19 |
| 2003-09-22 | 472.59 |
| 2003-09-23 | 478.75 |
| 2003-09-24 | 462.08 |
| 2003-09-25 | 458.04 |
| 2003-09-26 | 454.39 |
| 2003-09-29 | 463.18 |
| 2003-09-30 | 450.96 |
| 2003-10-01 | 461.59 |
| 2003-10-02 | 461.58 |
| 2003-10-03 | 475.82 |
| 2003-10-06 | 479.01 |
| 2003-10-07 | 483.50 |
| 2003-10-08 | 481.73 |
| 2003-10-09 | 485.05 |
| 2003-10-10 | 487.84 |
| 2003-10-13 | 491.07 |
| 2003-10-14 | 492.08 |
| 2003-10-15 | 494.34 |
| 2003-10-16 | 494.64 |
| 2003-10-17 | 486.54 |
| 2003-10-20 | 492.50 |
| 2003-10-21 | 496.93 |
| 2003-10-22 | 487.22 |
| 2003-10-23 | 482.88 |
| 2003-10-24 | 473.81 |
| 2003-10-27 | 477.76 |
| 2003-10-28 | 493.09 |
| 2003-10-29 | 494.02 |
| 2003-10-30 | 493.99 |
| 2003-10-31 | 493.59 |
| 2003-11-03 | 505.50 |
| 2003-11-04 | 502.19 |
| 2003-11-05 | 504.16 |
| 2003-11-06 | 510.34 |
| 2003-11-07 | 506.81 |
| 2003-11-10 | 499.33 |
| 2003-11-11 | 497.95 |
| 2003-11-12 | 509.39 |
| 2003-11-13 | 506.08 |
| 2003-11-14 | 495.55 |
| 2003-11-17 | 488.99 |
| 2003-11-18 | 481.89 |
| 2003-11-19 | 488.13 |
| 2003-11-20 | 481.27 |
| 2003-11-21 | 484.57 |
| 2003-11-24 | 498.69 |
| 2003-11-25 | 496.00 |
| 2003-11-26 | 499.04 |
| 2003-11-27 | . |
| 2003-11-28 | 501.89 |
| 2003-12-01 | 507.48 |
| 2003-12-02 | 504.98 |
| 2003-12-03 | 501.55 |
| 2003-12-04 | 505.64 |
| 2003-12-05 | 496.25 |
| 2003-12-08 | 498.14 |
| 2003-12-09 | 485.17 |
| 2003-12-10 | 487.94 |
| 2003-12-11 | 496.75 |
| 2003-12-12 | 497.64 |
| 2003-12-15 | 490.65 |
| 2003-12-16 | 491.44 |
| 2003-12-17 | 489.48 |
| 2003-12-18 | 500.08 |
| 2003-12-19 | 496.97 |
| 2003-12-22 | 498.52 |
| 2003-12-23 | 502.96 |
| 2003-12-24 | 501.78 |
| 2003-12-25 | . |
| 2003-12-26 | 502.96 |
| 2003-12-29 | 511.57 |
| 2003-12-30 | 510.07 |
| 2003-12-31 | 509.35 |
| 2004-01-01 | . |
| 2004-01-02 | 510.52 |
| 2004-01-05 | 524.21 |
| 2004-01-06 | 527.29 |
| 2004-01-07 | 532.41 |
| 2004-01-08 | 542.80 |
| 2004-01-09 | 537.99 |
| 2004-01-12 | 545.87 |
| 2004-01-13 | 538.77 |
| 2004-01-14 | 542.17 |
| 2004-01-15 | 545.11 |
| 2004-01-16 | 555.47 |
| 2004-01-19 | . |
| 2004-01-20 | 556.42 |
| 2004-01-21 | 550.78 |
| 2004-01-22 | 543.17 |
| 2004-01-23 | 541.57 |
| 2004-01-26 | 552.64 |
| 2004-01-27 | 541.61 |
| 2004-01-28 | 533.63 |
| 2004-01-29 | 529.69 |
| 2004-01-30 | 529.09 |
| 2004-02-02 | 527.82 |
| 2004-02-03 | 529.93 |
| 2004-02-04 | 514.07 |
| 2004-02-05 | 514.97 |
| 2004-02-06 | 526.57 |
| 2004-02-09 | 523.79 |
| 2004-02-10 | 526.50 |
| 2004-02-11 | 530.72 |
| 2004-02-12 | 525.50 |
| 2004-02-13 | 521.83 |
| 2004-02-16 | . |
| 2004-02-17 | 527.61 |
| 2004-02-18 | 526.90 |
| 2004-02-19 | 519.68 |
| 2004-02-20 | 516.44 |
| 2004-02-23 | 507.19 |
| 2004-02-24 | 507.25 |
| 2004-02-25 | 512.46 |
| 2004-02-26 | 514.75 |
| 2004-02-27 | 511.92 |
| 2004-03-01 | 518.55 |
| 2004-03-02 | 514.29 |
| 2004-03-03 | 510.67 |
| 2004-03-04 | 515.04 |
| 2004-03-05 | 511.41 |
| 2004-03-08 | 498.58 |
| 2004-03-09 | 495.63 |
| 2004-03-10 | 489.24 |
| 2004-03-11 | 484.52 |
| 2004-03-12 | 495.26 |
| 2004-03-15 | 484.96 |
| 2004-03-16 | 487.27 |
| 2004-03-17 | 494.54 |
| 2004-03-18 | 490.06 |
| 2004-03-19 | 481.50 |
| 2004-03-22 | 475.23 |
| 2004-03-23 | 474.30 |
| 2004-03-24 | 478.85 |
| 2004-03-25 | 495.18 |
| 2004-03-26 | 492.53 |
| 2004-03-29 | 500.44 |
| 2004-03-30 | 500.28 |
| 2004-03-31 | 496.58 |
| 2004-04-01 | 502.16 |
| 2004-04-02 | 514.85 |
| 2004-04-05 | 519.84 |
| 2004-04-06 | 513.18 |
| 2004-04-07 | 509.35 |
| 2004-04-08 | 511.05 |
| 2004-04-09 | . |
| 2004-04-12 | 512.94 |
| 2004-04-13 | 506.41 |
| 2004-04-14 | 505.03 |
| 2004-04-15 | 496.72 |
| 2004-04-16 | 491.35 |
| 2004-04-19 | 497.00 |
| 2004-04-20 | 485.16 |
| 2004-04-21 | 491.22 |
| 2004-04-22 | 499.10 |
| 2004-04-23 | 507.68 |
| 2004-04-26 | 501.48 |
| 2004-04-27 | 498.39 |
| 2004-04-28 | 488.48 |
| 2004-04-29 | 478.77 |
| 2004-04-30 | 467.84 |
| 2004-05-03 | 470.54 |
| 2004-05-04 | 475.88 |
| 2004-05-05 | 477.60 |
| 2004-05-06 | 474.93 |
| 2004-05-07 | 475.34 |
| 2004-05-10 | 473.81 |
| 2004-05-11 | 482.24 |
| 2004-05-12 | 479.31 |
| 2004-05-13 | 479.79 |
| 2004-05-14 | 471.54 |
| 2004-05-17 | 464.87 |
| 2004-05-18 | 470.31 |
| 2004-05-19 | 472.73 |
| 2004-05-20 | 472.92 |
| 2004-05-21 | 475.93 |
| 2004-05-24 | 477.70 |
| 2004-05-25 | 487.54 |
| 2004-05-26 | 489.93 |
| 2004-05-27 | 492.01 |
| 2004-05-28 | 493.62 |
| 2004-05-31 | . |
| 2004-06-01 | 491.89 |
| 2004-06-02 | 489.85 |
| 2004-06-03 | 482.32 |
| 2004-06-04 | 488.33 |
| 2004-06-07 | 501.06 |
| 2004-06-08 | 503.50 |
| 2004-06-09 | 495.93 |
| 2004-06-10 | 499.23 |
| 2004-06-11 | . |
| 2004-06-14 | 491.93 |
| 2004-06-15 | 498.33 |
| 2004-06-16 | 496.14 |
| 2004-06-17 | 490.42 |
| 2004-06-18 | 490.81 |
| 2004-06-21 | 487.55 |
| 2004-06-22 | 495.14 |
| 2004-06-23 | 502.93 |
| 2004-06-24 | 500.25 |
| 2004-06-25 | 503.05 |
| 2004-06-28 | 497.56 |
| 2004-06-29 | 503.03 |
| 2004-06-30 | 505.50 |
| 2004-07-01 | 495.55 |
| 2004-07-02 | 489.94 |
| 2004-07-05 | . |
| 2004-07-06 | 476.02 |
| 2004-07-07 | 478.90 |
| 2004-07-08 | 471.51 |
| 2004-07-09 | 476.20 |
| 2004-07-12 | 472.98 |
| 2004-07-13 | 471.36 |
| 2004-07-14 | 462.75 |
| 2004-07-15 | 461.42 |
| 2004-07-16 | 453.95 |
| 2004-07-19 | 455.95 |
| 2004-07-20 | 465.85 |
| 2004-07-21 | 455.94 |
| 2004-07-22 | 463.26 |
| 2004-07-23 | 452.36 |
| 2004-07-26 | 452.21 |
| 2004-07-27 | 456.56 |
| 2004-07-28 | 455.90 |
| 2004-07-29 | 462.72 |
| 2004-07-30 | 465.02 |
| 2004-08-02 | 467.09 |
| 2004-08-03 | 457.00 |
| 2004-08-04 | 458.57 |
| 2004-08-05 | 451.34 |
| 2004-08-06 | 438.68 |
| 2004-08-09 | 438.91 |
| 2004-08-10 | 446.36 |
| 2004-08-11 | 432.57 |
| 2004-08-12 | 420.95 |
| 2004-08-13 | 424.20 |
| 2004-08-16 | 428.38 |
| 2004-08-17 | 432.19 |
| 2004-08-18 | 442.61 |
| 2004-08-19 | 439.87 |
| 2004-08-20 | 442.35 |
| 2004-08-23 | 444.66 |
| 2004-08-24 | 441.53 |
| 2004-08-25 | 447.40 |
| 2004-08-26 | 444.80 |
| 2004-08-27 | 447.69 |
| 2004-08-30 | 441.08 |
| 2004-08-31 | 439.98 |
| 2004-09-01 | 442.83 |
| 2004-09-02 | 447.44 |
| 2004-09-03 | 436.02 |
| 2004-09-06 | . |
| 2004-09-07 | 438.15 |
| 2004-09-08 | 438.17 |
| 2004-09-09 | 447.30 |
| 2004-09-10 | 456.26 |
| 2004-09-13 | 459.13 |
| 2004-09-14 | 460.27 |
| 2004-09-15 | 453.14 |
| 2004-09-16 | 453.83 |
| 2004-09-17 | 455.67 |
| 2004-09-20 | 458.90 |
| 2004-09-21 | 461.92 |
| 2004-09-22 | 453.19 |
| 2004-09-23 | 454.38 |
| 2004-09-24 | 449.96 |
| 2004-09-27 | 445.79 |
| 2004-09-28 | 445.80 |
| 2004-09-29 | 451.89 |
| 2004-09-30 | 453.72 |
| 2004-10-01 | 467.91 |
| 2004-10-04 | 470.66 |
| 2004-10-05 | 472.54 |
| 2004-10-06 | 476.43 |
| 2004-10-07 | 471.73 |
| 2004-10-08 | 463.11 |
| 2004-10-11 | 464.62 |
| 2004-10-12 | 462.41 |
| 2004-10-13 | 463.50 |
| 2004-10-14 | 458.94 |
| 2004-10-15 | 460.18 |
| 2004-10-18 | 466.02 |
| 2004-10-19 | 466.99 |
| 2004-10-20 | 468.98 |
| 2004-10-21 | 474.84 |
| 2004-10-22 | 464.18 |
| 2004-10-25 | 463.37 |
| 2004-10-26 | 464.53 |
| 2004-10-27 | 476.15 |
| 2004-10-28 | 477.74 |
| 2004-10-29 | 478.79 |
| 2004-11-01 | 480.28 |
| 2004-11-02 | 482.78 |
| 2004-11-03 | 483.82 |
| 2004-11-04 | 488.87 |
| 2004-11-05 | 493.87 |
| 2004-11-08 | 494.27 |
| 2004-11-09 | 494.06 |
| 2004-11-10 | 488.11 |
| 2004-11-11 | 495.21 |
| 2004-11-12 | 503.07 |
| 2004-11-15 | 504.48 |
| 2004-11-16 | 500.67 |
| 2004-11-17 | 508.14 |
| 2004-11-18 | 510.40 |
| 2004-11-19 | 501.29 |
| 2004-11-22 | 503.70 |
| 2004-11-23 | 501.58 |
| 2004-11-24 | 506.01 |
| 2004-11-25 | . |
| 2004-11-26 | 504.08 |
| 2004-11-29 | 505.33 |
| 2004-11-30 | 501.52 |
| 2004-12-01 | 513.72 |
| 2004-12-02 | 512.97 |
| 2004-12-03 | 517.64 |
| 2004-12-06 | 521.78 |
| 2004-12-07 | 513.29 |
| 2004-12-08 | 512.75 |
| 2004-12-09 | 511.33 |
| 2004-12-10 | 508.66 |
| 2004-12-13 | 513.16 |
| 2004-12-14 | 515.28 |
| 2004-12-15 | 516.27 |
| 2004-12-16 | 512.83 |
| 2004-12-17 | 508.31 |
| 2004-12-20 | 505.77 |
| 2004-12-21 | 512.21 |
| 2004-12-22 | 513.47 |
| 2004-12-23 | 513.87 |
| 2004-12-24 | . |
| 2004-12-27 | 511.59 |
| 2004-12-28 | 513.86 |
| 2004-12-29 | 514.45 |
| 2004-12-30 | 515.04 |
| 2004-12-31 | 515.09 |
| 2005-01-03 | 510.85 |
| 2005-01-04 | 500.45 |
| 2005-01-05 | 497.42 |
| 2005-01-06 | 496.27 |
| 2005-01-07 | 497.67 |
| 2005-01-10 | 498.82 |
| 2005-01-11 | 493.23 |
| 2005-01-12 | 496.55 |
| 2005-01-13 | 491.80 |
| 2005-01-14 | 494.35 |
| 2005-01-17 | . |
| 2005-01-18 | 498.50 |
| 2005-01-19 | 487.91 |
| 2005-01-20 | 483.94 |
| 2005-01-21 | 479.60 |
| 2005-01-24 | 473.37 |
| 2005-01-25 | 476.29 |
| 2005-01-26 | 480.66 |
| 2005-01-27 | 482.50 |
#2005-01-28| 481.26
#2005-01-31| 486.66
#2005-02-01| 488.68
#2005-02-02| 489.08
#2005-02-03| 483.73
#2005-02-04| 493.45
#2005-02-07| 492.58
#2005-02-08| 494.19
#2005-02-09| 487.42
#2005-02-10| 488.09
#2005-02-11| 493.55
#2005-02-14| 495.08
#2005-02-15| 497.85
#2005-02-16| 495.63
#2005-02-17| 488.97
#2005-02-18| 488.01
#2005-02-21| .
#2005-02-22| 483.19
#2005-02-23| 481.99
#2005-02-24| 486.88
#2005-02-25| 490.16
#2005-02-28| 488.55
#2005-03-01| 493.42
#2005-03-02| 491.87
#2005-03-03| 488.65
#2005-03-04| 490.44
#2005-03-07| 496.78
#2005-03-08| 492.66
#2005-03-09| 491.65
#2005-03-10| 493.66
#2005-03-11| 486.66
#2005-03-14| 488.58
#2005-03-15| 483.86
#2005-03-16| 478.73
#2005-03-17| 478.21
#2005-03-18| 475.30
#2005-03-21| 475.95
#2005-03-22| 471.79
#2005-03-23| 474.32
#2005-03-24| 475.04
#2005-03-25| .
#2005-03-28| 475.39
#2005-03-29| 472.66
#2005-03-30| 480.57
#2005-03-31| 479.27
#2005-04-01| 475.63
#2005-04-04| 477.13
#2005-04-05| 477.71
#2005-04-06| 476.86
#2005-04-07| 483.04
#2005-04-08| 479.56
#2005-04-11| 477.21
#2005-04-12| 479.12
#2005-04-13| 471.05
#2005-04-14| 464.66
#2005-04-15| 449.23
#2005-04-18| 449.61
#2005-04-19| 455.98
#2005-04-20| 452.09
#2005-04-21| 466.10
#2005-04-22| 460.79
#2005-04-25| 464.42
#2005-04-26| 459.42
#2005-04-27| 461.00
#2005-04-28| 455.59
#2005-04-29| 460.85
#2005-05-02| 461.89
#2005-05-03| 464.04
#2005-05-04| 469.88
#2005-05-05| 468.94
#2005-05-06| 471.58
#2005-05-09| 472.92
#2005-05-10| 467.93
#2005-05-11| 470.96
#2005-05-12| 470.74
#2005-05-13| 478.50
#2005-05-16| 482.76
#2005-05-17| 485.41
#2005-05-18| 492.10
#2005-05-19| 495.70
#2005-05-20| 496.91
#2005-05-23| 499.14
#2005-05-24| 501.88
#2005-05-25| 499.73
#2005-05-26| 505.86
#2005-05-27| 505.32
#2005-05-30| .
#2005-05-31| 501.63
#2005-06-01| 506.73
#2005-06-02| 509.41
#2005-06-03| 502.53
#2005-06-06| 501.94
#2005-06-07| 499.45
#2005-06-08| 499.35
#2005-06-09| 503.50
#2005-06-10| 498.76
#2005-06-13| 500.16
#2005-06-14| 497.60
#2005-06-15| 499.84
#2005-06-16| 502.11
#2005-06-17| 501.57
#2005-06-20| 501.37
#2005-06-21| 504.24
#2005-06-22| 505.59
#2005-06-23| 502.37
#2005-06-24| 494.51
#2005-06-27| 491.20
#2005-06-28| 495.60
#2005-06-29| 496.14
#2005-06-30| 491.51
#2005-07-01| 491.81
#2005-07-04| .
#2005-07-05| 496.16
#2005-07-06| 495.35
#2005-07-07| 497.32
#2005-07-08| 506.40
#2005-07-11| 511.56
#2005-07-12| 514.92
#2005-07-13| 518.09
#2005-07-14| 521.82
#2005-07-15| 522.64
#2005-07-18| 519.79
#2005-07-19| 528.89
#2005-07-20| 527.39
#2005-07-21| 523.31
#2005-07-22| 521.45
#2005-07-25| 519.07
#2005-07-26| 521.59
#2005-07-27| 524.30
#2005-07-28| 524.39
#2005-07-29| 521.04
#2005-08-01| 522.25
#2005-08-02| 529.20
#2005-08-03| 531.27
#2005-08-04| 525.92
#2005-08-05| 524.44
#2005-08-08| 521.53
#2005-08-09| 525.08
#2005-08-10| 518.37
#2005-08-11| 522.05
#2005-08-12| 516.20
#2005-08-15| 518.63
#2005-08-16| 511.60
#2005-08-17| 517.49
#2005-08-18| 514.13
#2005-08-19| 514.04
#2005-08-22| 515.50
#2005-08-23| 515.13
#2005-08-24| 512.95
#2005-08-25| 514.06
#2005-08-26| 512.34
#2005-08-29| 516.25
#2005-08-30| 515.94
#2005-08-31| 519.79
#2005-09-01| 517.45
#2005-09-02| 516.33
#2005-09-05| .
#2005-09-06| 523.01
#2005-09-07| 523.80
#2005-09-08| 525.12
#2005-09-09| 526.66
#2005-09-12| 527.40
#2005-09-13| 527.74
#2005-09-14| 522.64
#2005-09-15| 520.56
#2005-09-16| 523.87
#2005-09-19| 520.71
#2005-09-20| 517.71
#2005-09-21| 511.75
#2005-09-22| 512.54
#2005-09-23| 513.99
#2005-09-26| 513.28
#2005-09-27| 510.75
#2005-09-28| 512.80
#2005-09-29| 519.58
#2005-09-30| 523.14
#2005-10-03| 523.99
#2005-10-04| 517.84
#2005-10-05| 510.21
#2005-10-06| 505.44
#2005-10-07| 506.82
#2005-10-10| 502.21
#2005-10-11| 499.88
#2005-10-12| 496.22
#2005-10-13| 499.14
#2005-10-14| 501.12
#2005-10-17| 502.47
#2005-10-18| 501.01
#2005-10-19| 507.62
#2005-10-20| 504.03
#2005-10-21| 508.59
#2005-10-24| 514.91
#2005-10-25| 511.34
#2005-10-26| 510.02
#2005-10-27| 502.86
#2005-10-28| 507.04
#2005-10-31| 515.05
#2005-11-01| 513.16
#2005-11-02| 518.90
#2005-11-03| 525.05
#2005-11-04| 527.75
#2005-11-07| 530.20
#2005-11-08| 529.05
#2005-11-09| 529.42
#2005-11-10| 533.31
#2005-11-11| 534.68
#2005-11-14| 535.27
#2005-11-15| 533.49
#2005-11-16| 535.77
#2005-11-17| 542.92
#2005-11-18| 544.35
#2005-11-21| 544.64
#2005-11-22| 548.86
#2005-11-23| 552.42
#2005-11-24| .
#2005-11-25| 553.90
#2005-11-28| 550.89
#2005-11-29| 548.66
#2005-11-30| 548.96
#2005-12-01| 558.19
#2005-12-02| 558.82
#2005-12-05| 554.30
#2005-12-06| 556.02
#2005-12-07| 554.30
#2005-12-08| 550.62
#2005-12-09| 554.14
#2005-12-12| 555.45
#2005-12-13| 554.11
#2005-12-14| 553.85
#2005-12-15| 553.22
#2005-12-16| 551.23
#2005-12-19| 543.67
#2005-12-20| 543.36
#2005-12-21| 544.27
#2005-12-22| 547.77
#2005-12-23| 548.61
#2005-12-26| .
#2005-12-27| 543.48
#2005-12-28| 543.64
#2005-12-29| 539.57
#2005-12-30| 536.36
#2006-01-02| .
#2006-01-03| 547.86
#2006-01-04| 554.53
#2006-01-05| 559.30
#2006-01-06| 569.25
#2006-01-09| 571.57
#2006-01-10| 572.55
#2006-01-11| 578.38
#2006-01-12| 574.22
#2006-01-13| 573.63
#2006-01-16| .
#2006-01-17| 568.09
#2006-01-18| 559.96
#2006-01-19| 565.05
#2006-01-20| 547.10
#2006-01-23| 547.45
#2006-01-24| 549.40
#2006-01-25| 549.12
#2006-01-26| 552.07
#2006-01-27| 557.23
#2006-01-30| 559.35
#2006-01-31| 556.81
#2006-02-01| 557.99
#2006-02-02| 549.08
#2006-02-03| 543.31
#2006-02-06| 541.21
#2006-02-07| 540.78
#2006-02-08| 550.49
#2006-02-09| 547.12
#2006-02-10| 549.43
#2006-02-13| 543.69
#2006-02-14| 549.54
#2006-02-15| 550.95
#2006-02-16| 557.83
#2006-02-17| 552.22
#2006-02-20| .
#2006-02-21| 545.48
#2006-02-22| 550.45
#2006-02-23| 547.58
#2006-02-24| 547.86
#2006-02-27| 553.70
#2006-02-28| 547.72
#2006-03-01| 559.65
#2006-03-02| 559.84
#2006-03-03| 556.91
#2006-03-06| 553.04
#2006-03-07| 549.18
#2006-03-08| 547.95
#2006-03-09| 542.49
#2006-03-10| 544.06
#2006-03-13| 544.94
#2006-03-14| 552.92
#2006-03-15| 556.77
#2006-03-16| 551.63
#2006-03-17| 554.10
#2006-03-20| 556.81
#2006-03-21| 553.15
#2006-03-22| 553.24
#2006-03-23| 551.42
#2006-03-24| 554.84
#2006-03-27| 555.59
#2006-03-28| 550.53
#2006-03-29| 560.48
#2006-03-30| 561.81
#2006-03-31| 559.30
#2006-04-03| 562.02
#2006-04-04| 563.64
#2006-04-05| 570.13
#2006-04-06| 571.28
#2006-04-07| 564.70
#2006-04-10| 562.93
#2006-04-11| 558.73
#2006-04-12| 558.79
#2006-04-13| 560.69
#2006-04-14| .
#2006-04-17| 555.17
#2006-04-18| 566.56
#2006-04-19| 567.07
#2006-04-20| 568.39
#2006-04-21| 563.21
#2006-04-24| 561.51
#2006-04-25| 561.32
#2006-04-26| 563.15
#2006-04-27| 567.51
#2006-04-28| 555.76
#2006-05-01| 552.18
#2006-05-02| 553.19
#2006-05-03| 552.38
#2006-05-04| 556.69
#2006-05-05| 560.62
#2006-05-08| 561.24
#2006-05-09| 558.31
#2006-05-10| 551.41
#2006-05-11| 537.63
#2006-05-12| 533.27
#2006-05-15| 532.39
#2006-05-16| 527.77
#2006-05-17| 521.98
#2006-05-18| 518.78
#2006-05-19| 521.87
#2006-05-22| 517.24
#2006-05-23| 512.80
#2006-05-24| 516.99
#2006-05-25| 521.62
#2006-05-26| 523.59
#2006-05-29| .
#2006-05-30| 512.93
#2006-05-31| 514.69
#2006-06-01| 524.17
#2006-06-02| 522.42
#2006-06-05| 512.06
#2006-06-06| 510.94
#2006-06-07| 504.23
#2006-06-08| 501.12
#2006-06-09| 498.60
#2006-06-12| 488.25
#2006-06-13| 487.22
#2006-06-14| 492.69
#2006-06-15| 507.04
#2006-06-16| 504.64
#2006-06-19| 503.04
#2006-06-20| 501.66
#2006-06-21| 510.73
#2006-06-22| 504.34
#2006-06-23| 502.19
#2006-06-26| 504.27
#2006-06-27| 496.65
#2006-06-28| 498.77
#2006-06-29| 512.45
#2006-06-30| 508.81
#2006-07-03| 514.87
#2006-07-04| .
#2006-07-05| 505.91
#2006-07-06| 506.76
#2006-07-07| 500.13
#2006-07-10| 493.04
#2006-07-11| 496.40
#2006-07-12| 485.54
#2006-07-13| 477.78
#2006-07-14| 475.85
#2006-07-17| 477.28
#2006-07-18| 478.98
#2006-07-19| 485.44
#2006-07-20| 478.87
#2006-07-21| 472.26
#2006-07-24| 480.93
#2006-07-25| 483.78
#2006-07-26| 484.06
#2006-07-27| 482.46
#2006-07-28| 492.65
#2006-07-31| 492.17
#2006-08-01| 484.03
#2006-08-02| 488.41
#2006-08-03| 491.71
#2006-08-04| 489.63
#2006-08-07| 487.88
#2006-08-08| 486.30
#2006-08-09| 490.63
#2006-08-10| 493.64
#2006-08-11| 489.15
#2006-08-14| 494.80
#2006-08-15| 508.16
#2006-08-16| 518.82
#2006-08-17| 520.09
#2006-08-18| 523.38
#2006-08-21| 518.61
#2006-08-22| 518.29
#2006-08-23| 515.77
#2006-08-24| 518.53
#2006-08-25| 519.77
#2006-08-28| 524.56
#2006-08-29| 528.50
#2006-08-30| 532.89
#2006-08-31| 531.32
#2006-09-01| 532.58
#2006-09-04| .
#2006-09-05| 535.34
#2006-09-06| 525.18
#2006-09-07| 521.71
#2006-09-08| 526.36
#2006-09-11| 531.42
#2006-09-12| 541.85
#2006-09-13| 542.85
#2006-09-14| 544.55
#2006-09-15| 546.33
#2006-09-18| 547.74
#2006-09-19| 543.87
#2006-09-20| 552.73
#2006-09-21| 546.66
#2006-09-22| 542.35
#2006-09-25| 551.42
#2006-09-26| 554.75
#2006-09-27| 552.98
#2006-09-28| 555.98
#2006-09-29| 552.87
#2006-10-02| 550.20
#2006-10-03| 550.67
#2006-10-04| 560.60
#2006-10-05| 560.84
#2006-10-06| 560.14
#2006-10-09| 562.36
#2006-10-10| 562.47
#2006-10-11| 562.92
#2006-10-12| 571.41
#2006-10-13| 576.13
#2006-10-16| 577.35
#2006-10-17| 571.53
#2006-10-18| 568.25
#2006-10-19| 567.46
#2006-10-20| 570.15
#2006-10-23| 573.91
#2006-10-24| 569.67
#2006-10-25| 573.40
#2006-10-26| 576.04
#2006-10-27| 566.69
#2006-10-30| 571.35
#2006-10-31| 573.34
#2006-11-01| 567.87
#2006-11-02| 567.94
#2006-11-03| 565.67
#2006-11-06| 573.55
#2006-11-07| 575.86
#2006-11-08| 576.86
#2006-11-09| 578.92
#2006-11-10| 580.92
#2006-11-13| 586.44
#2006-11-14| 593.74
#2006-11-15| 595.02
#2006-11-16| 598.36
#2006-11-17| 596.97
#2006-11-20| 599.07
#2006-11-21| 599.01
#2006-11-22| 604.32
#2006-11-23| .
#2006-11-24| 602.76
#2006-11-27| 587.97
#2006-11-28| 590.66
#2006-11-29| 593.80
#2006-11-30| 594.53
#2006-12-01| 588.98
#2006-12-04| 597.15
#2006-12-05| 597.90
#2006-12-06| 595.65
#2006-12-07| 589.59
#2006-12-08| 591.58
#2006-12-11| 593.01
#2006-12-12| 589.87
#2006-12-13| 590.05
#2006-12-14| 596.57
#2006-12-15| 597.13
#2006-12-18| 593.10
#2006-12-19| 591.45
#2006-12-20| 591.37
#2006-12-21| 587.14
#2006-12-22| 582.57
#2006-12-25| .
#2006-12-26| 585.69
#2006-12-27| 589.98
#2006-12-28| 588.60
#2006-12-29| 587.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 589.34
#2007-01-04| 599.44
#2007-01-05| 595.87
#2007-01-08| 598.28
#2007-01-09| 601.37
#2007-01-10| 606.15
#2007-01-11| 611.23
#2007-01-12| 614.46
#2007-01-15| .
#2007-01-16| 612.20
#2007-01-17| 604.52
#2007-01-18| 592.77
#2007-01-19| 592.95
#2007-01-22| 587.98
#2007-01-23| 586.34
#2007-01-24| 597.28
#2007-01-25| 590.73
#2007-01-26| 592.24
#2007-01-29| 592.79
#2007-01-30| 595.59
#2007-01-31| 598.64
#2007-02-01| 596.26
#2007-02-02| 597.84
#2007-02-05| 597.86
#2007-02-06| 596.15
#2007-02-07| 600.58
#2007-02-08| 601.31
#2007-02-09| 593.82
#2007-02-12| 590.91
#2007-02-13| 592.34
#2007-02-14| 600.34
#2007-02-15| 602.94
#2007-02-16| 601.41
#2007-02-19| .
#2007-02-20| 604.39
#2007-02-21| 603.47
#2007-02-22| 605.87
#2007-02-23| 603.74
#2007-02-26| 601.16
#2007-02-27| 577.42
#2007-02-28| 579.73
#2007-03-01| 578.01
#2007-03-02| 569.13
#2007-03-05| 566.55
#2007-03-06| 576.96
#2007-03-07| 574.24
#2007-03-08| 576.25
#2007-03-09| 576.20
#2007-03-12| 581.23
#2007-03-13| 570.03
#2007-03-14| 577.02
#2007-03-15| 576.60
#2007-03-16| 576.08
#2007-03-19| 580.42
#2007-03-20| 582.72
#2007-03-21| 594.23
#2007-03-22| 591.01
#2007-03-23| 589.91
#2007-03-26| 592.42
#2007-03-27| 588.54
#2007-03-28| 582.82
#2007-03-29| 582.01
#2007-03-30| 582.45
#2007-04-02| 582.40
#2007-04-03| 588.68
#2007-04-04| 592.43
#2007-04-05| 595.14
#2007-04-06| .
#2007-04-09| 594.77
#2007-04-10| 595.76
#2007-04-11| 590.47
#2007-04-12| 595.12
#2007-04-13| 596.26
#2007-04-16| 601.28
#2007-04-17| 602.86
#2007-04-18| 601.56
#2007-04-19| 601.86
#2007-04-20| 606.40
#2007-04-23| 604.57
#2007-04-24| 609.46
#2007-04-25| 615.91
#2007-04-26| 617.31
#2007-04-27| 619.06
#2007-04-30| 612.56
#2007-05-01| 614.85
#2007-05-02| 619.05
#2007-05-03| 622.25
#2007-05-04| 624.43
#2007-05-07| 625.13
#2007-05-08| 627.79
#2007-05-09| 628.48
#2007-05-10| 621.71
#2007-05-11| 630.02
#2007-05-14| 626.96
#2007-05-15| 621.82
#2007-05-16| 628.36
#2007-05-17| 626.23
#2007-05-18| 630.36
#2007-05-21| 633.29
#2007-05-22| 634.93
#2007-05-23| 629.45
#2007-05-24| 618.22
#2007-05-25| 624.34
#2007-05-28| .
#2007-05-29| 628.82
#2007-05-30| 633.79
#2007-05-31| 637.08
#2007-06-01| 638.35
#2007-06-04| 640.08
#2007-06-05| 639.54
#2007-06-06| 633.09
#2007-06-07| 622.39
#2007-06-08| 632.48
#2007-06-11| 630.85
#2007-06-12| 625.88
#2007-06-13| 633.79
#2007-06-14| 638.76
#2007-06-15| 644.88
#2007-06-18| 646.88
#2007-06-19| 646.86
#2007-06-20| 640.40
#2007-06-21| 648.01
#2007-06-22| 639.96
#2007-06-25| 637.89
#2007-06-26| 636.55
#2007-06-27| 644.44
#2007-06-28| 644.66
#2007-06-29| 642.47
#2007-07-02| 647.96
#2007-07-03| 653.00
#2007-07-04| .
#2007-07-05| 657.50
#2007-07-06| 659.61
#2007-07-09| 659.38
#2007-07-10| 654.71
#2007-07-11| 657.76
#2007-07-12| 672.87
#2007-07-13| 672.46
#2007-07-16| 673.32
#2007-07-17| 679.14
#2007-07-18| 673.99
#2007-07-19| 683.46
#2007-07-20| 676.39
#2007-07-23| 678.27
#2007-07-24| 667.64
#2007-07-25| 667.87
#2007-07-26| 659.15
#2007-07-27| 648.41
#2007-07-30| 652.91
#2007-07-31| 640.88
#2007-08-01| 647.38
#2007-08-02| 653.33
#2007-08-03| 637.49
#2007-08-06| 645.97
#2007-08-07| 645.19
#2007-08-08| 657.56
#2007-08-09| 641.63
#2007-08-10| 640.73
#2007-08-13| 643.75
#2007-08-14| 632.98
#2007-08-15| 621.61
#2007-08-16| 616.29
#2007-08-17| 628.92
#2007-08-20| 629.08
#2007-08-21| 631.23
#2007-08-22| 638.87
#2007-08-23| 639.74
#2007-08-24| 649.76
#2007-08-27| 645.82
#2007-08-28| 631.51
#2007-08-29| 649.25
#2007-08-30| 651.43
#2007-08-31| 659.71
#2007-09-03| .
#2007-09-04| 670.12
#2007-09-05| 664.03
#2007-09-06| 665.60
#2007-09-07| 652.56
#2007-09-10| 652.98
#2007-09-11| 662.50
#2007-09-12| 657.83
#2007-09-13| 657.88
#2007-09-14| 655.80
#2007-09-17| 652.83
#2007-09-18| 666.13
#2007-09-19| 668.01
#2007-09-20| 668.64
#2007-09-21| 673.79
#2007-09-24| 675.48
#2007-09-25| 682.69
#2007-09-26| 684.06
#2007-09-27| 685.48
#2007-09-28| 684.72
#2007-10-01| 693.20
#2007-10-02| 694.17
#2007-10-03| 686.94
#2007-10-04| 686.36
#2007-10-05| 695.19
#2007-10-08| 700.90
#2007-10-09| 704.50
#2007-10-10| 706.97
#2007-10-11| 697.51
#2007-10-12| 705.51
#2007-10-15| 700.69
#2007-10-16| 698.52
#2007-10-17| 708.58
#2007-10-18| 710.99
#2007-10-19| 692.29
#2007-10-22| 699.62
#2007-10-23| 709.85
#2007-10-24| 701.39
#2007-10-25| 698.27
#2007-10-26| 714.30
#2007-10-29| 718.04
#2007-10-30| 720.51
#2007-10-31| 733.27
#2007-11-01| 721.79
#2007-11-02| 727.87
#2007-11-05| 725.61
#2007-11-06| 733.00
#2007-11-07| 713.90
#2007-11-08| 686.66
#2007-11-09| 664.04
#2007-11-12| 652.96
#2007-11-13| 679.46
#2007-11-14| 669.96
#2007-11-15| 665.49
#2007-11-16| 673.57
#2007-11-19| 663.46
#2007-11-20| 665.60
#2007-11-21| 656.71
#2007-11-22| .
#2007-11-23| 664.55
#2007-11-26| 649.09
#2007-11-27| 658.28
#2007-11-28| 678.89
#2007-11-29| 682.05
#2007-11-30| 675.18
#2007-12-03| 668.38
#2007-12-04| 665.97
#2007-12-05| 683.46
#2007-12-06| 692.95
#2007-12-07| 692.62
#2007-12-10| 696.95
#2007-12-11| 683.19
#2007-12-12| 689.95
#2007-12-13| 690.63
#2007-12-14| 683.41
#2007-12-17| 668.41
#2007-12-18| 672.31
#2007-12-19| 674.12
#2007-12-20| 684.93
#2007-12-21| 695.63
#2007-12-24| 701.62
#2007-12-25| .
#2007-12-26| 703.25
#2007-12-27| 692.14
#2007-12-28| 692.27
#2007-12-31| 684.61
#2008-01-01| .
#2008-01-02| 670.61
#2008-01-03| 668.91
#2008-01-04| 639.10
#2008-01-07| 632.99
#2008-01-08| 615.25
#2008-01-09| 628.30
#2008-01-10| 630.06
#2008-01-11| 617.54
#2008-01-14| 634.48
#2008-01-15| 619.28
#2008-01-16| 605.97
#2008-01-17| 595.55
#2008-01-18| 597.17
#2008-01-21| .
#2008-01-22| 579.51
#2008-01-23| 578.01
#2008-01-24| 597.51
#2008-01-25| 586.72
#2008-01-28| 589.42
#2008-01-29| 590.29
#2008-01-30| 589.95
#2008-01-31| 596.54
#2008-02-01| 601.45
#2008-02-04| 591.90
#2008-02-05| 574.48
#2008-02-06| 565.79
#2008-02-07| 564.34
#2008-02-08| 572.47
#2008-02-11| 579.33
#2008-02-12| 578.12
#2008-02-13| 593.25
#2008-02-14| 581.05
#2008-02-15| 577.78
#2008-02-18| .
#2008-02-19| 571.98
#2008-02-20| 582.13
#2008-02-21| 576.69
#2008-02-22| 577.77
#2008-02-25| 582.13
#2008-02-26| 588.66
#2008-02-27| 593.28
#2008-02-28| 588.70
#2008-02-29| 574.31
#2008-03-03| 570.84
#2008-03-04| 572.96
#2008-03-05| 577.28
#2008-03-06| 566.14
#2008-03-07| 566.69
#2008-03-10| 560.67
#2008-03-11| 581.01
#2008-03-12| 577.93
#2008-03-13| 579.98
#2008-03-14| 567.63
#2008-03-17| 564.33
#2008-03-18| 587.05
#2008-03-19| 570.00
#2008-03-20| 579.34
#2008-03-21| .
#2008-03-24| 594.96
#2008-03-25| 597.18
#2008-03-26| 590.77
#2008-03-27| 576.12
#2008-03-28| 573.19
#2008-03-31| 576.86
#2008-04-01| 596.97
#2008-04-02| 594.75
#2008-04-03| 596.35
#2008-04-04| 597.59
#2008-04-07| 595.68
#2008-04-08| 590.07
#2008-04-09| 588.50
#2008-04-10| 597.78
#2008-04-11| 580.57
#2008-04-14| 577.50
#2008-04-15| 578.21
#2008-04-16| 595.63
#2008-04-17| 597.25
#2008-04-18| 617.46
#2008-04-21| 623.30
#2008-04-22| 615.12
#2008-04-23| 624.02
#2008-04-24| 631.24
#2008-04-25| 623.32
#2008-04-28| 621.00
#2008-04-29| 624.91
#2008-04-30| 619.41
#2008-05-01| 638.46
#2008-05-02| 638.22
#2008-05-05| 634.65
#2008-05-06| 641.19
#2008-05-07| 632.79
#2008-05-08| 636.93
#2008-05-09| 634.44
#2008-05-12| 642.16
#2008-05-13| 642.93
#2008-05-14| 646.23
#2008-05-15| 659.76
#2008-05-16| 660.34
#2008-05-19| 656.33
#2008-05-20| 646.71
#2008-05-21| 633.86
#2008-05-22| 637.08
#2008-05-23| 633.84
#2008-05-26| .
#2008-05-27| 645.35
#2008-05-28| 648.15
#2008-05-29| 652.03
#2008-05-30| 656.86
#2008-06-02| 647.23
#2008-06-03| 644.37
#2008-06-04| 650.13
#2008-06-05| 661.47
#2008-06-06| 643.11
#2008-06-09| 641.44
#2008-06-10| 639.39
#2008-06-11| 624.54
#2008-06-12| 628.71
#2008-06-13| 641.65
#2008-06-16| 645.16
#2008-06-17| 640.63
#2008-06-18| 632.24
#2008-06-19| 639.72
#2008-06-20| 623.40
#2008-06-23| 619.60
#2008-06-24| 617.18
#2008-06-25| 626.96
#2008-06-26| 604.27
#2008-06-27| 601.59
#2008-06-30| 595.79
#2008-07-01| 597.17
#2008-07-02| 586.07
#2008-07-03| 586.48
#2008-07-04| .
#2008-07-07| 590.56
#2008-07-08| 595.39
#2008-07-09| 576.49
#2008-07-10| 583.89
#2008-07-11| 578.39
#2008-07-14| 572.76
#2008-07-15| 574.31
#2008-07-16| 587.11
#2008-07-17| 594.89
#2008-07-18| 585.92
#2008-07-21| 582.53
#2008-07-22| 579.75
#2008-07-23| 588.33
#2008-07-24| 577.36
#2008-07-25| 586.31
#2008-07-28| 574.39
#2008-07-29| 586.55
#2008-07-30| 590.14
#2008-07-31| 587.26
#2008-08-01| 583.68
#2008-08-04| 580.94
#2008-08-05| 597.08
#2008-08-06| 605.54
#2008-08-07| 605.55
#2008-08-08| 618.58
#2008-08-11| 621.43
#2008-08-12| 621.38
#2008-08-13| 621.04
#2008-08-14| 625.02
#2008-08-15| 625.42
#2008-08-18| 616.69
#2008-08-19| 608.45
#2008-08-20| 610.80
#2008-08-21| 609.23
#2008-08-22| 618.47
#2008-08-25| 607.58
#2008-08-26| 604.77
#2008-08-27| 609.67
#2008-08-28| 614.83
#2008-08-29| 599.58
#2008-09-01| .
#2008-09-02| 590.78
#2008-09-03| 579.69
#2008-09-04| 561.27
#2008-09-05| 559.81
#2008-09-08| 562.40
#2008-09-09| 550.11
#2008-09-10| 554.14
#2008-09-11| 561.39
#2008-09-12| 561.79
#2008-09-15| 541.17
#2008-09-16| 544.05
#2008-09-17| 517.51
#2008-09-18| 538.47
#2008-09-19| 554.97
#2008-09-22| 535.24
#2008-09-23| 530.41
#2008-09-24| 534.12
#2008-09-25| 545.55
#2008-09-26| 546.15
#2008-09-29| 495.08
#2008-09-30| 521.69
#2008-10-01| 511.21
#2008-10-02| 488.98
#2008-10-03| 484.86
#2008-10-06| 466.39
#2008-10-07| 436.99
#2008-10-08| 433.17
#2008-10-09| 418.78
#2008-10-10| 414.82
#2008-10-13| 465.36
#2008-10-14| 446.66
#2008-10-15| 413.01
#2008-10-16| 434.02
#2008-10-17| 433.41
#2008-10-20| 447.69
#2008-10-21| 423.12
#2008-10-22| 405.85
#2008-10-23| 403.27
#2008-10-24| 393.52
#2008-10-27| 384.44
#2008-10-28| 425.49
#2008-10-29| 419.50
#2008-10-30| 431.07
#2008-10-31| 432.43
#2008-11-03| 430.38
#2008-11-04| 444.58
#2008-11-05| 420.32
#2008-11-06| 397.57
#2008-11-07| 407.54
#2008-11-10| 399.78
#2008-11-11| 391.74
#2008-11-12| 371.80
#2008-11-13| 393.33
#2008-11-14| 374.51
#2008-11-17| 363.83
#2008-11-18| 370.71
#2008-11-19| 348.65
#2008-11-20| 332.23
#2008-11-21| 350.76
#2008-11-24| 372.02
#2008-11-25| 365.87
#2008-11-26| 381.59
#2008-11-27| .
#2008-11-28| 380.35
#2008-12-01| 351.92
#2008-12-02| 364.06
#2008-12-03| 374.17
#2008-12-04| 358.72
#2008-12-05| 372.94
#2008-12-08| 392.25
#2008-12-09| 390.85
#2008-12-10| 394.28
#2008-12-11| 381.10
#2008-12-12| 390.49
#2008-12-15| 383.80
#2008-12-16| 402.51
#2008-12-17| 395.64
#2008-12-18| 385.70
#2008-12-19| 389.16
#2008-12-22| 380.70
#2008-12-23| 377.39
#2008-12-24| 378.04
#2008-12-25| .
#2008-12-26| 378.96
#2008-12-29| 376.78
#2008-12-30| 385.53
#2008-12-31| 388.82
#2009-01-01| .
#2009-01-02| 405.35
#2009-01-05| 406.00
#2009-01-06| 418.12
#2009-01-07| 402.68
#2009-01-08| 405.89
#2009-01-09| 396.29
#2009-01-12| 390.40
#2009-01-13| 389.56
#2009-01-14| 376.11
#2009-01-15| 379.57
#2009-01-16| 383.99
#2009-01-19| .
#2009-01-20| 363.27
#2009-01-21| 383.07
#2009-01-22| 374.84
#2009-01-23| 381.40
#2009-01-26| 385.42
#2009-01-27| 390.01
#2009-01-28| 403.51
#2009-01-29| 390.33
#2009-01-30| 378.98
#2009-02-02| 384.69
#2009-02-03| 391.26
#2009-02-04| 393.10
#2009-02-05| 401.21
#2009-02-06| 415.32
#2009-02-09| 416.66
#2009-02-10| 398.67
#2009-02-11| 400.28
#2009-02-12| 402.82
#2009-02-13| 402.34
#2009-02-16| .
#2009-02-17| 384.16
#2009-02-18| 385.41
#2009-02-19| 372.84
#2009-02-20| 373.36
#2009-02-23| 356.70
#2009-02-24| 368.96
#2009-02-25| 368.78
#2009-02-26| 364.53
#2009-02-27| 363.83
#2009-03-02| 352.09
#2009-03-03| 352.96
#2009-03-04| 362.52
#2009-03-05| 350.03
#2009-03-06| 346.82
#2009-03-09| 338.17
#2009-03-10| 362.84
#2009-03-11| 371.80
#2009-03-12| 381.79
#2009-03-13| 381.21
#2009-03-16| 374.51
#2009-03-17| 388.89
#2009-03-18| 394.91
#2009-03-19| 396.73
#2009-03-20| 389.83
#2009-03-23| 414.94
#2009-03-24| 408.05
#2009-03-25| 408.40
#2009-03-26| 424.71
#2009-03-27| 413.22
#2009-03-30| 401.24
#2009-03-31| 409.09
#2009-04-01| 419.05
#2009-04-02| 431.98
#2009-04-03| 437.76
#2009-04-06| 433.17
#2009-04-07| 421.58
#2009-04-08| 429.20
#2009-04-09| 442.94
#2009-04-10| .
#2009-04-13| 440.18
#2009-04-14| 436.17
#2009-04-15| 433.49
#2009-04-16| 447.65
#2009-04-17| 446.55
#2009-04-20| 432.25
#2009-04-21| 439.97
#2009-04-22| 441.04
#2009-04-23| 442.17
#2009-04-24| 453.21
#2009-04-27| 449.89
#2009-04-28| 446.89
#2009-04-29| 455.68
#2009-04-30| 457.68
#2009-05-01| 460.15
#2009-05-04| 468.57
#2009-05-05| 467.02
#2009-05-06| 467.00
#2009-05-07| 451.59
#2009-05-08| 450.38
#2009-05-11| 451.24
#2009-05-12| 447.95
#2009-05-13| 437.58
#2009-05-14| 443.85
#2009-05-15| 443.41
#2009-05-18| 455.45
#2009-05-19| 459.06
#2009-05-20| 455.51
#2009-05-21| 448.09
#2009-05-22| 446.26
#2009-05-25| .
#2009-05-26| 460.95
#2009-05-27| 458.57
#2009-05-28| 464.64
#2009-05-29| 469.54
#2009-06-01| 485.24
#2009-06-02| 482.70
#2009-06-03| 479.91
#2009-06-04| 487.00
#2009-06-05| 489.09
#2009-06-08| 487.76
#2009-06-09| 493.28
#2009-06-10| 492.72
#2009-06-11| 494.72
#2009-06-12| 494.03
#2009-06-15| 486.19
#2009-06-16| 481.03
#2009-06-17| 484.49
#2009-06-18| 482.41
#2009-06-19| 488.56
#2009-06-22| 474.96
#2009-06-23| 474.44
#2009-06-24| 481.50
#2009-06-25| 490.97
#2009-06-26| 490.17
#2009-06-29| 493.64
#2009-06-30| 490.53
#2009-07-01| 493.69
#2009-07-02| 482.48
#2009-07-03| .
#2009-07-06| 480.07
#2009-07-07| 468.23
#2009-07-08| 468.80
#2009-07-09| 471.58
#2009-07-10| 473.65
#2009-07-13| 483.70
#2009-07-14| 484.95
#2009-07-15| 505.64
#2009-07-16| 513.74
#2009-07-17| 519.14
#2009-07-20| 524.16
#2009-07-21| 527.15
#2009-07-22| 529.91
#2009-07-23| 539.62
#2009-07-24| 535.70
#2009-07-27| 534.02
#2009-07-28| 535.77
#2009-07-29| 533.87
#2009-07-30| 536.68
#2009-07-31| 535.40
#2009-08-03| 542.96
#2009-08-04| 542.21
#2009-08-05| 537.72
#2009-08-06| 533.59
#2009-08-07| 537.96
#2009-08-10| 535.11
#2009-08-11| 529.76
#2009-08-12| 538.65
#2009-08-13| 543.79
#2009-08-14| 538.56
#2009-08-17| 524.43
#2009-08-18| 532.58
#2009-08-19| 535.01
#2009-08-20| 540.53
#2009-08-21| 548.43
#2009-08-24| 547.70
#2009-08-25| 548.32
#2009-08-26| 548.66
#2009-08-27| 550.94
#2009-08-28| 553.00
#2009-08-31| 547.99
#2009-09-01| 537.34
#2009-09-02| 537.28
#2009-09-03| 540.32
#2009-09-04| 549.78
#2009-09-07| .
#2009-09-08| 554.43
#2009-09-09| 558.53
#2009-09-10| 566.13
#2009-09-11| 565.09
#2009-09-14| 565.25
#2009-09-15| 568.45
#2009-09-16| 573.68
#2009-09-17| 572.04
#2009-09-18| 573.19
#2009-09-21| 573.99
#2009-09-22| 575.74
#2009-09-23| 574.09
#2009-09-24| 570.61
#2009-09-25| 567.16
#2009-09-28| 576.75
#2009-09-29| 572.77
#2009-09-30| 573.88
#2009-10-01| 557.49
#2009-10-02| 555.72
#2009-10-05| 561.00
#2009-10-06| 571.77
#2009-10-07| 573.72
#2009-10-08| 575.58
#2009-10-09| 582.76
#2009-10-12| 584.72
#2009-10-13| 584.66
#2009-10-14| 592.93
#2009-10-15| 592.93
#2009-10-16| 586.75
#2009-10-19| 592.47
#2009-10-20| 592.58
#2009-10-21| 590.65
#2009-10-22| 594.59
#2009-10-23| 592.72
#2009-10-26| 590.99
#2009-10-27| 584.72
#2009-10-28| 573.94
#2009-10-29| 585.40
#2009-10-30| 571.01
#2009-11-02| 573.03
#2009-11-03| 571.78
#2009-11-04| 575.89
#2009-11-05| 588.25
#2009-11-06| 589.01
#2009-11-09| 602.15
#2009-11-10| 602.08
#2009-11-11| 606.02
#2009-11-12| 603.08
#2009-11-13| 609.02
#2009-11-16| 615.47
#2009-11-17| 618.94
#2009-11-18| 615.54
#2009-11-19| 605.08
#2009-11-20| 601.28
#2009-11-23| 610.56
#2009-11-24| 607.75
#2009-11-25| 608.80
#2009-11-26| .
#2009-11-27| 599.13
#2009-11-30| 600.05
#2009-12-01| 608.99
#2009-12-02| 608.76
#2009-12-03| 608.25
#2009-12-04| 613.72
#2009-12-07| 610.68
#2009-12-08| 606.23
#2009-12-09| 611.71
#2009-12-10| 614.31
#2009-12-11| 612.38
#2009-12-14| 618.03
#2009-12-15| 614.96
#2009-12-16| 617.62
#2009-12-17| 610.27
#2009-12-18| 620.37
#2009-12-21| 627.27
#2009-12-22| 631.12
#2009-12-23| 634.74
#2009-12-24| 641.54
#2009-12-25| .
#2009-12-28| 642.88
#2009-12-29| 641.83
#2009-12-30| 644.79
#2009-12-31| 637.77
#2010-01-01| .
#2010-01-04| 648.13
#2010-01-05| 648.35
#2010-01-06| 642.97
#2010-01-07| 639.93
#2010-01-08| 645.32
#2010-01-11| 642.54
#2010-01-12| 634.47
#2010-01-13| 640.43
#2010-01-14| 645.27
#2010-01-15| 636.73
#2010-01-18| .
#2010-01-19| 646.46
#2010-01-20| 637.65
#2010-01-21| 631.22
#2010-01-22| 606.21
#2010-01-25| 610.99
#2010-01-26| 610.83
#2010-01-27| 614.24
#2010-01-28| 595.89
#2010-01-29| 582.63
#2010-02-01| 591.56
#2010-02-02| 596.46
#2010-02-03| 598.96
#2010-02-04| 581.73
#2010-02-05| 588.41
#2010-02-08| 585.32
#2010-02-09| 592.02
#2010-02-10| 590.24
#2010-02-11| 597.68
#2010-02-12| 598.73
#2010-02-15| .
#2010-02-16| 608.40
#2010-02-17| 610.80
#2010-02-18| 616.20
#2010-02-19| 615.13
#2010-02-22| 613.56
#2010-02-23| 604.53
#2010-02-24| 610.95
#2010-02-25| 609.69
#2010-02-26| 610.05
#2010-03-01| 618.90
#2010-03-02| 617.80
#2010-03-03| 617.70
#2010-03-04| 620.73
#2010-03-05| 628.59
#2010-03-08| 630.07
#2010-03-09| 632.24
#2010-03-10| 637.06
#2010-03-11| 639.58
#2010-03-12| 639.55
#2010-03-15| 637.35
#2010-03-16| 642.60
#2010-03-17| 645.21
#2010-03-18| 646.46
#2010-03-19| 641.15
#2010-03-22| 646.21
#2010-03-23| 652.84
#2010-03-24| 649.13
#2010-03-25| 650.14
#2010-03-26| 648.80
#2010-03-29| 649.07
#2010-03-30| 652.22
#2010-03-31| 648.06
#2010-04-01| 648.46
#2010-04-02| .
#2010-04-05| 656.50
#2010-04-06| 656.54
#2010-04-07| 655.58
#2010-04-08| 655.70
#2010-04-09| 661.49
#2010-04-12| 663.49
#2010-04-13| 665.99
#2010-04-14| 677.61
#2010-04-15| 680.97
#2010-04-16| 671.53
#2010-04-19| 672.50
#2010-04-20| 675.36
#2010-04-21| 678.17
#2010-04-22| 680.37
#2010-04-23| 683.09
#2010-04-26| 682.09
#2010-04-27| 668.38
#2010-04-28| 669.58
#2010-04-29| 676.28
#2010-04-30| 661.26
#2010-05-03| 670.94
#2010-05-04| 650.54
#2010-05-05| 647.38
#2010-05-06| 625.83
#2010-05-07| 611.33
#2010-05-10| 641.95
#2010-05-11| 639.69
#2010-05-12| 654.98
#2010-05-13| 645.88
#2010-05-14| 634.20
#2010-05-17| 636.18
#2010-05-18| 626.65
#2010-05-19| 622.24
#2010-05-20| 599.75
#2010-05-21| 605.26
#2010-05-24| 601.84
#2010-05-25| 601.15
#2010-05-26| 595.00
#2010-05-27| 616.97
#2010-05-28| 611.44
#2010-05-31| .
#2010-06-01| 605.45
#2010-06-02| 619.65
#2010-06-03| 626.88
#2010-06-04| 606.11
#2010-06-07| 594.04
#2010-06-08| 594.09
#2010-06-09| 588.44
#2010-06-10| 603.26
#2010-06-11| 610.84
#2010-06-14| 609.74
#2010-06-15| 627.46
#2010-06-16| 629.25
#2010-06-17| 631.96
#2010-06-18| 632.50
#2010-06-21| 626.41
#2010-06-22| 620.88
#2010-06-23| 618.24
#2010-06-24| 606.93
#2010-06-25| 604.42
#2010-06-28| 605.99
#2010-06-29| 582.91
#2010-06-30| 573.66
#2010-07-01| 571.37
#2010-07-02| 569.90
#2010-07-05| .
#2010-07-06| 574.83
#2010-07-07| 596.32
#2010-07-08| 599.30
#2010-07-09| 602.05
#2010-07-12| 606.73
#2010-07-13| 615.25
#2010-07-14| 620.77
#2010-07-15| 621.47
#2010-07-16| 603.71
#2010-07-19| 610.25
#2010-07-20| 614.71
#2010-07-21| 605.93
#2010-07-22| 621.96
#2010-07-23| 625.68
#2010-07-26| 629.60
#2010-07-27| 630.06
#2010-07-28| 623.72
#2010-07-29| 618.49
#2010-07-30| 615.78
#2010-08-02| 629.08
#2010-08-03| 626.67
#2010-08-04| 630.87
#2010-08-05| 628.28
#2010-08-06| 626.07
#2010-08-09| 628.11
#2010-08-10| 619.91
#2010-08-11| 603.80
#2010-08-12| 592.74
#2010-08-13| 589.25
#2010-08-16| 591.51
#2010-08-17| 598.41
#2010-08-18| 601.41
#2010-08-19| 593.95
#2010-08-20| 594.58
#2010-08-23| 588.72
#2010-08-24| 578.76
#2010-08-25| 581.95
#2010-08-26| 575.40
#2010-08-27| 582.45
#2010-08-30| 575.43
#2010-08-31| 571.72
#2010-09-01| 587.00
#2010-09-02| 592.29
#2010-09-03| 602.51
#2010-09-06| .
#2010-09-07| 597.95
#2010-09-08| 600.74
#2010-09-09| 601.91
#2010-09-10| 601.47
#2010-09-13| 615.15
#2010-09-14| 618.04
#2010-09-15| 621.14
#2010-09-16| 625.39
#2010-09-17| 627.89
#2010-09-20| 636.61
#2010-09-21| 635.80
#2010-09-22| 632.11
#2010-09-23| 632.35
#2010-09-24| 645.77
#2010-09-27| 644.76
#2010-09-28| 645.81
#2010-09-29| 646.16
#2010-09-30| 642.21
#2010-10-01| 641.71
#2010-10-04| 634.65
#2010-10-05| 648.58
#2010-10-06| 643.38
#2010-10-07| 645.15
#2010-10-08| 649.78
#2010-10-11| 650.08
#2010-10-12| 655.51
#2010-10-13| 661.08
#2010-10-14| 661.39
#2010-10-15| 674.65
#2010-10-18| 677.37
#2010-10-19| 665.34
#2010-10-20| 670.26
#2010-10-21| 670.27
#2010-10-22| 674.67
#2010-10-25| 676.97
#2010-10-26| 677.89
#2010-10-27| 681.65
#2010-10-28| 682.77
#2010-10-29| 682.97
#2010-11-01| 685.43
#2010-11-02| 691.06
#2010-11-03| 694.73
#2010-11-04| 705.42
#2010-11-05| 705.39
#2010-11-08| 706.33
#2010-11-09| 704.11
#2010-11-10| 705.48
#2010-11-11| 693.11
#2010-11-12| 683.95
#2010-11-15| 680.25
#2010-11-16| 668.76
#2010-11-17| 668.44
#2010-11-18| 680.54
#2010-11-19| 682.61
#2010-11-22| 687.62
#2010-11-23| 677.94
#2010-11-24| 689.84
#2010-11-25| .
#2010-11-26| 686.70
#2010-11-29| 683.10
#2010-11-30| 674.22
#2010-12-01| 689.25
#2010-12-02| 697.72
#2010-12-03| 700.23
#2010-12-06| 700.70
#2010-12-07| 700.75
#2010-12-08| 706.50
#2010-12-09| 706.32
#2010-12-10| 709.89
#2010-12-13| 707.04
#2010-12-14| 706.79
#2010-12-15| 703.73
#2010-12-16| 708.32
#2010-12-17| 710.37
#2010-12-20| 710.20
#2010-12-21| 715.22
#2010-12-22| 714.80
#2010-12-23| 713.69
#2010-12-24| .
#2010-12-27| 714.66
#2010-12-28| 714.43
#2010-12-29| 715.29
#2010-12-30| 714.13
#2010-12-31| 712.64
#2011-01-03| 720.87
#2011-01-04| 721.12
#2011-01-05| 725.38
#2011-01-06| 731.69
#2011-01-07| 730.17
#2011-01-10| 732.31
#2011-01-11| 733.51
#2011-01-12| 739.89
#2011-01-13| 739.51
#2011-01-14| 746.15
#2011-01-17| .
#2011-01-18| 747.77
#2011-01-19| 742.34
#2011-01-20| 735.15
#2011-01-21| 730.58
#2011-01-24| 741.24
#2011-01-25| 743.56
#2011-01-26| 747.79
#2011-01-27| 752.76
#2011-01-28| 736.12
#2011-01-31| 740.64
#2011-02-01| 753.66
#2011-02-02| 755.36
#2011-02-03| 755.75
#2011-02-04| 761.89
#2011-02-07| 766.51
#2011-02-08| 769.57
#2011-02-09| 768.29
#2011-02-10| 763.36
#2011-02-11| 766.25
#2011-02-14| 768.23
#2011-02-15| 764.19
#2011-02-16| 769.75
#2011-02-17| 770.61
#2011-02-18| 769.87
#2011-02-21| .
#2011-02-22| 749.42
#2011-02-23| 738.90
#2011-02-24| 742.14
#2011-02-25| 752.68
#2011-02-28| 753.64
#2011-03-01| 740.39
#2011-03-02| 744.24
#2011-03-03| 757.10
#2011-03-04| 752.11
#2011-03-07| 741.33
#2011-03-08| 745.60
#2011-03-09| 740.86
#2011-03-10| 725.66
#2011-03-11| 730.45
#2011-03-14| 727.20
#2011-03-15| 716.25
#2011-03-16| 697.40
#2011-03-17| 703.77
#2011-03-18| 704.07
#2011-03-21| 717.09
#2011-03-22| 715.52
#2011-03-23| 719.91
#2011-03-24| 731.61
#2011-03-25| 733.62
#2011-03-28| 729.82
#2011-03-29| 734.89
#2011-03-30| 736.24
#2011-03-31| 734.92
#2011-04-01| 733.38
#2011-04-04| 728.89
#2011-04-05| 728.64
#2011-04-06| 733.19
#2011-04-07| 733.10
#2011-04-08| 728.98
#2011-04-11| 726.95
#2011-04-12| 720.45
#2011-04-13| 726.07
#2011-04-14| 724.12
#2011-04-15| 721.00
#2011-04-18| 715.48
#2011-04-19| 718.23
#2011-04-20| 736.17
#2011-04-21| 743.19
#2011-04-22| .
#2011-04-25| 745.06
#2011-04-26| 750.41
#2011-04-27| 753.82
#2011-04-28| 753.72
#2011-04-29| 755.49
#2011-05-02| 751.29
#2011-05-03| 748.22
#2011-05-04| 746.98
#2011-05-05| 743.78
#2011-05-06| 746.62
#2011-05-09| 748.38
#2011-05-10| 754.67
#2011-05-11| 748.92
#2011-05-12| 753.44
#2011-05-13| 744.09
#2011-05-16| 731.92
#2011-05-17| 729.95
#2011-05-18| 736.78
#2011-05-19| 738.01
#2011-05-20| 733.23
#2011-05-23| 721.56
#2011-05-24| 718.39
#2011-05-25| 722.11
#2011-05-26| 726.77
#2011-05-27| 730.73
#2011-05-30| .
#2011-05-31| 741.79
#2011-06-01| 724.98
#2011-06-02| 725.40
#2011-06-03| 715.33
#2011-06-06| 710.27
#2011-06-07| 707.44
#2011-06-08| 700.86
#2011-06-09| 701.61
#2011-06-10| 691.19
#2011-06-13| 690.85
#2011-06-14| 700.36
#2011-06-15| 687.30
#2011-06-16| 684.55
#2011-06-17| 682.88
#2011-06-20| 685.39
#2011-06-21| 699.65
#2011-06-22| 694.14
#2011-06-23| 701.34
#2011-06-24| 688.31
#2011-06-27| 698.69
#2011-06-28| 707.90
#2011-06-29| 709.38
#2011-06-30| 720.17
#2011-07-01| 731.51
#2011-07-04| .
#2011-07-05| 732.99
#2011-07-06| 736.69
#2011-07-07| 746.91
#2011-07-08| 743.70
#2011-07-11| 730.08
#2011-07-12| 722.16
#2011-07-13| 723.87
#2011-07-14| 716.51
#2011-07-15| 726.52
#2011-07-18| 723.62
#2011-07-19| 744.47
#2011-07-20| 740.46
#2011-07-21| 743.73
#2011-07-22| 753.88
#2011-07-25| 751.97
#2011-07-26| 754.68
#2011-07-27| 731.28
#2011-07-28| 732.37
#2011-07-29| 726.88
#2011-08-01| 725.37
#2011-08-02| 708.92
#2011-08-03| 716.66
#2011-08-04| 683.73
#2011-08-05| 677.94
#2011-08-08| 638.77
#2011-08-09| 667.65
#2011-08-10| 641.33
#2011-08-11| 670.45
#2011-08-12| 674.33
#2011-08-15| 686.73
#2011-08-16| 679.27
#2011-08-17| 673.51
#2011-08-18| 637.33
#2011-08-19| 619.58
#2011-08-22| 623.52
#2011-08-23| 648.55
#2011-08-24| 653.07
#2011-08-25| 642.17
#2011-08-26| 657.96
#2011-08-29| 677.75
#2011-08-30| 679.10
#2011-08-31| 679.57
#2011-09-01| 671.85
#2011-09-02| 655.22
#2011-09-05| .
#2011-09-06| 651.84
#2011-09-07| 670.38
#2011-09-08| 667.07
#2011-09-09| 652.57
#2011-09-12| 661.67
#2011-09-13| 670.71
#2011-09-14| 682.21
#2011-09-15| 693.44
#2011-09-16| 699.40
#2011-09-19| 699.18
#2011-09-20| 695.11
#2011-09-21| 687.52
#2011-09-22| 665.36
#2011-09-23| 672.85
#2011-09-26| 681.84
#2011-09-27| 689.72
#2011-09-28| 679.41
#2011-09-29| 676.73
#2011-09-30| 657.72
#2011-10-03| 642.13
#2011-10-04| 656.70
#2011-10-05| 673.37
#2011-10-06| 684.61
#2011-10-07| 680.89
#2011-10-10| 703.74
#2011-10-11| 708.02
#2011-10-12| 711.56
#2011-10-13| 719.33
#2011-10-14| 734.05
#2011-10-17| 720.48
#2011-10-18| 727.71
#2011-10-19| 712.03
#2011-10-20| 708.00
#2011-10-21| 716.60
#2011-10-24| 731.75
#2011-10-25| 720.18
#2011-10-26| 723.19
#2011-10-27| 745.21
#2011-10-28| 746.75
#2011-10-31| 733.14
#2011-11-01| 712.68
#2011-11-02| 719.73
#2011-11-03| 738.25
#2011-11-04| 735.19
#2011-11-07| 739.63
#2011-11-08| 748.49
#2011-11-09| 720.00
#2011-11-10| 721.06
#2011-11-11| 736.11
#2011-11-14| 732.29
#2011-11-15| 742.59
#2011-11-16| 732.08
#2011-11-17| 714.68
#2011-11-18| 709.39
#2011-11-21| 695.24
#2011-11-22| 693.91
#2011-11-23| 676.53
#2011-11-24| .
#2011-11-25| 671.77
#2011-11-28| 695.32
#2011-11-29| 690.46
#2011-11-30| 718.58
#2011-12-01| 722.29
#2011-12-02| 720.85
#2011-12-05| 730.98
#2011-12-06| 730.54
#2011-12-07| 730.44
#2011-12-08| 719.12
#2011-12-09| 730.47
#2011-12-12| 719.44
#2011-12-13| 712.08
#2011-12-14| 699.19
#2011-12-15| 696.36
#2011-12-16| 698.00
#2011-12-19| 689.61
#2011-12-20| 710.98
#2011-12-21| 694.79
#2011-12-22| 702.53
#2011-12-23| 709.81
#2011-12-26| .
#2011-12-27| 710.85
#2011-12-28| 702.86
#2011-12-29| 709.04
#2011-12-30| 706.26
#2012-01-02| .
#2012-01-03| 718.25
#2012-01-04| 721.17
#2012-01-05| 726.11
#2012-01-06| 728.24
#2012-01-09| 727.29
#2012-01-10| 730.03
#2012-01-11| 731.76
#2012-01-12| 734.27
#2012-01-13| 729.68
#2012-01-16| .
#2012-01-17| 733.96
#2012-01-18| 746.53
#2012-01-19| 752.29
#2012-01-20| 756.64
#2012-01-23| 759.20
#2012-01-24| 760.11
#2012-01-25| 768.25
#2012-01-26| 763.26
#2012-01-27| 764.30
#2012-01-30| 767.30
#2012-01-31| 768.17
#2012-02-01| 776.40
#2012-02-02| 777.51
#2012-02-03| 788.65
#2012-02-06| 788.69
#2012-02-07| 791.73
#2012-02-08| 798.32
#2012-02-09| 805.62
#2012-02-10| 798.96
#2012-02-13| 804.26
#2012-02-14| 806.56
#2012-02-15| 801.17
#2012-02-16| 815.59
#2012-02-17| 813.42
#2012-02-20| .
#2012-02-21| 816.50
#2012-02-22| 812.20
#2012-02-23| 816.00
#2012-02-24| 820.05
#2012-02-27| 820.99
#2012-02-28| 827.89
#2012-02-29| 824.05
#2012-03-01| 829.74
#2012-03-02| 828.51
#2012-03-05| 819.26
#2012-03-06| 810.46
#2012-03-07| 816.64
#2012-03-08| 825.60
#2012-03-09| 828.96
#2012-03-12| 829.89
#2012-03-13| 847.44
#2012-03-14| 852.60
#2012-03-15| 855.69
#2012-03-16| 854.76
#2012-03-19| 861.31
#2012-03-20| 860.89
#2012-03-21| 860.07
#2012-03-22| 856.68
#2012-03-23| 856.18
#2012-03-26| 870.93
#2012-03-27| 872.09
#2012-03-28| 869.94
#2012-03-29| 868.35
#2012-03-30| 865.72
#2012-04-02| 875.12
#2012-04-03| 873.86
#2012-04-04| 861.24
#2012-04-05| 864.62
#2012-04-06| .
#2012-04-09| 858.21
#2012-04-10| 845.80
#2012-04-11| 849.05
#2012-04-12| 860.32
#2012-04-13| 845.80
#2012-04-16| 836.62
#2012-04-17| 856.42
#2012-04-18| 850.02
#2012-04-19| 837.03
#2012-04-20| 831.69
#2012-04-23| 825.42
#2012-04-24| 819.52
#2012-04-25| 846.07
#2012-04-26| 851.49
#2012-04-27| 851.38
#2012-04-30| 844.09
#2012-05-01| 846.63
#2012-05-02| 848.13
#2012-05-03| 840.10
#2012-05-04| 820.34
#2012-05-07| 817.44
#2012-05-08| 813.26
#2012-05-09| 813.07
#2012-05-10| 805.41
#2012-05-11| 805.41
#2012-05-14| 797.60
#2012-05-15| 794.05
#2012-05-16| 786.22
#2012-05-17| 772.76
#2012-05-18| 762.95
#2012-05-21| 784.76
#2012-05-22| 782.40
#2012-05-23| 783.07
#2012-05-24| 775.12
#2012-05-25| 774.01
#2012-05-28| .
#2012-05-29| 785.09
#2012-05-30| 780.23
#2012-05-31| 776.16
#2012-06-01| 754.49
#2012-06-04| 756.92
#2012-06-05| 762.60
#2012-06-06| 782.37
#2012-06-07| 778.12
#2012-06-08| 786.17
#2012-06-11| 771.64
#2012-06-12| 780.95
#2012-06-13| 775.79
#2012-06-14| 776.79
#2012-06-15| 788.26
#2012-06-18| 792.30
#2012-06-19| 800.05
#2012-06-20| 802.09
#2012-06-21| 780.44
#2012-06-22| 788.83
#2012-06-25| 771.05
#2012-06-26| 772.84
#2012-06-27| 778.68
#2012-06-28| 770.72
#2012-06-29| 797.18
#2012-07-02| 798.65
#2012-07-03| 806.37
#2012-07-04| .
#2012-07-05| 807.67
#2012-07-06| 791.94
#2012-07-09| 789.66
#2012-07-10| 780.98
#2012-07-11| 776.16
#2012-07-12| 766.56
#2012-07-13| 777.87
#2012-07-16| 775.12
#2012-07-17| 776.32
#2012-07-18| 791.81
#2012-07-19| 803.36
#2012-07-20| 791.21
#2012-07-23| 783.38
#2012-07-24| 776.03
#2012-07-25| 770.20
#2012-07-26| 780.88
#2012-07-27| 797.96
#2012-07-30| 796.83
#2012-07-31| 800.26
#2012-08-01| 797.68
#2012-08-02| 793.97
#2012-08-03| 811.03
#2012-08-06| 817.70
#2012-08-07| 825.19
#2012-08-08| 825.35
#2012-08-09| 829.71
#2012-08-10| 831.19
#2012-08-13| 833.03
#2012-08-14| 830.06
#2012-08-15| 831.88
#2012-08-16| 845.33
#2012-08-17| 850.68
#2012-08-20| 853.31
#2012-08-21| 848.26
#2012-08-22| 850.00
#2012-08-23| 841.90
#2012-08-24| 845.69
#2012-08-27| 847.40
#2012-08-28| 846.84
#2012-08-29| 848.09
#2012-08-30| 836.86
#2012-08-31| 843.33
#2012-09-03| .
#2012-09-04| 843.52
#2012-09-05| 843.02
#2012-09-06| 863.13
#2012-09-07| 861.56
#2012-09-10| 849.76
#2012-09-11| 850.72
#2012-09-12| 854.56
#2012-09-13| 866.89
#2012-09-14| 874.81
#2012-09-17| 874.70
#2012-09-18| 874.92
#2012-09-19| 874.53
#2012-09-20| 871.89
#2012-09-21| 872.57
#2012-09-24| 864.21
#2012-09-25| 850.51
#2012-09-26| 843.81
#2012-09-27| 857.26
#2012-09-28| 850.38
#2012-10-01| 848.00
#2012-10-02| 849.08
#2012-10-03| 852.10
#2012-10-04| 852.34
#2012-10-05| 846.12
#2012-10-08| 837.10
#2012-10-09| 825.80
#2012-10-10| 821.80
#2012-10-11| 818.15
#2012-10-12| 819.57
#2012-10-15| 825.42
#2012-10-16| 838.53
#2012-10-17| 830.27
#2012-10-18| 815.79
#2012-10-19| 796.30
#2012-10-22| 804.08
#2012-10-23| 795.33
#2012-10-24| 791.35
#2012-10-25| 789.99
#2012-10-26| 791.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 787.81
#2012-11-01| 801.93
#2012-11-02| 789.39
#2012-11-05| 795.25
#2012-11-06| 800.02
#2012-11-07| 776.98
#2012-11-08| 765.13
#2012-11-09| 769.40
#2012-11-12| 766.11
#2012-11-13| 759.69
#2012-11-14| 753.68
#2012-11-15| 750.38
#2012-11-16| 751.81
#2012-11-19| 773.11
#2012-11-20| 768.02
#2012-11-21| 771.33
#2012-11-22| .
#2012-11-23| 784.36
#2012-11-26| 789.85
#2012-11-27| 786.92
#2012-11-28| 792.14
#2012-11-29| 795.08
#2012-11-30| 792.74
#2012-12-03| 791.61
#2012-12-04| 790.43
#2012-12-05| 779.41
#2012-12-06| 786.34
#2012-12-07| 781.47
#2012-12-10| 784.96
#2012-12-11| 796.20
#2012-12-12| 792.59
#2012-12-13| 786.73
#2012-12-14| 778.13
#2012-12-17| 788.67
#2012-12-18| 803.26
#2012-12-19| 801.12
#2012-12-20| 801.29
#2012-12-21| 794.66
#2012-12-24| 791.72
#2012-12-25| 791.72
#2012-12-26| 787.00
#2012-12-27| 785.86
#2012-12-28| 776.89
#2012-12-31| 793.53
#2013-01-01| 793.53
#2013-01-02| 818.39
#2013-01-03| 811.73
#2013-01-04| 807.05
#2013-01-07| 804.67
#2013-01-08| 802.43
#2013-01-09| 804.02
#2013-01-10| 809.18
#2013-01-11| 811.28
#2013-01-14| 805.48
#2013-01-15| 801.05
#2013-01-16| 807.07
#2013-01-17| 809.69
#2013-01-18| 807.07
#2013-01-21| 807.07
#2013-01-22| 808.75
#2013-01-23| 820.06
#2013-01-24| 802.34
#2013-01-25| 803.87
#2013-01-28| 807.39
#2013-01-29| 805.47
#2013-01-30| 803.74
#2013-01-31| 803.71
#2013-02-01| 812.48
#2013-02-04| 798.80
#2013-02-05| 809.68
#2013-02-06| 808.86
#2013-02-07| 809.26
#2013-02-08| 817.53
#2013-02-11| 818.92
#2013-02-12| 814.51
#2013-02-13| 814.13
#2013-02-14| 815.52
#2013-02-15| 813.61
#2013-02-18| 813.61
#2013-02-19| 818.90
#2013-02-20| 805.82
#2013-02-21| 796.79
#2013-02-22| 806.54
#2013-02-25| 794.28
#2013-02-26| 799.32
#2013-02-27| 805.98
#2013-02-28| 803.94
#2013-03-01| 805.04
#2013-03-04| 806.34
#2013-03-05| 818.97
#2013-03-06| 819.44
#2013-03-07| 822.52
#2013-03-08| 822.77
#2013-03-11| 825.86
#2013-03-12| 821.35
#2013-03-13| 821.92
#2013-03-14| 827.99
#2013-03-15| 827.18
#2013-03-18| 826.53
#2013-03-19| 824.32
#2013-03-20| 828.09
#2013-03-21| 816.23
#2013-03-22| 820.86
#2013-03-25| 817.50
#2013-03-26| 821.70
#2013-03-27| 820.02
#2013-03-28| 820.93
#2013-03-29| 820.93
#2013-04-01| 812.11
#2013-04-02| 815.14
#2013-04-03| 809.06
#2013-04-04| 807.32
#2013-04-05| 799.78
#2013-04-08| 801.94
#2013-04-09| 809.01
#2013-04-10| 824.93
#2013-04-11| 819.52
#2013-04-12| 814.99
#2013-04-15| 800.34
#2013-04-16| 811.93
#2013-04-17| 792.61
#2013-04-18| 781.34
#2013-04-19| 779.33
#2013-04-22| 787.38
#2013-04-23| 797.45
#2013-04-24| 801.78
#2013-04-25| 802.74
#2013-04-26| 803.93
#2013-04-29| 817.53
#2013-04-30| 827.37
#2013-05-01| 821.21
#2013-05-02| 832.56
#2013-05-03| 840.84
#2013-05-06| 846.70
#2013-05-07| 843.78
#2013-05-08| 850.36
#2013-05-09| 846.41
#2013-05-10| 850.08
#2013-05-13| 847.74
#2013-05-14| 848.96
#2013-05-15| 849.59
#2013-05-16| 857.23
#2013-05-17| 865.62
#2013-05-20| 866.34
#2013-05-21| 864.96
#2013-05-22| 855.34
#2013-05-23| 855.11
#2013-05-24| 853.25
#2013-05-27| 853.25
#2013-05-28| 858.67
#2013-05-29| 858.55
#2013-05-30| 866.82
#2013-05-31| 860.38
#2013-06-03| 865.49
#2013-06-04| 859.93
#2013-06-05| 851.49
#2013-06-06| 851.86
#2013-06-07| 861.13
#2013-06-10| 860.85
#2013-06-11| 851.32
#2013-06-12| 844.71
#2013-06-13| 853.37
#2013-06-14| 846.69
#2013-06-17| 856.12
#2013-06-18| 862.00
#2013-06-19| 853.01
#2013-06-20| 834.13
#2013-06-21| 827.11
#2013-06-24| 814.63
#2013-06-25| 819.98
#2013-06-26| 824.72
#2013-06-27| 828.66
#2013-06-28| 826.97
#2013-07-01| 831.99
#2013-07-02| 832.58
#2013-07-03| 837.42
#2013-07-04| 837.42
#2013-07-05| 842.99
#2013-07-08| 840.78
#2013-07-09| 845.31
#2013-07-10| 849.83
#2013-07-11| 864.67
#2013-07-12| 866.43
#2013-07-15| 870.24
#2013-07-16| 870.84
#2013-07-17| 872.28
#2013-07-18| 870.47
#2013-07-19| 852.89
#2013-07-22| 856.00
#2013-07-23| 852.47
#2013-07-24| 860.81
#2013-07-25| 864.89
#2013-07-26| 864.94
#2013-07-29| 865.11
#2013-07-30| 873.35
#2013-07-31| 872.62
#2013-08-01| 882.73
#2013-08-02| 886.02
#2013-08-05| 888.76
#2013-08-06| 881.55
#2013-08-07| 880.17
#2013-08-08| 884.20
#2013-08-09| 880.40
#2013-08-12| 887.43
#2013-08-13| 894.30
#2013-08-14| 894.11
#2013-08-15| 878.12
#2013-08-16| 878.84
#2013-08-19| 877.82
#2013-08-20| 878.41
#2013-08-21| 877.02
#2013-08-22| 880.99
#2013-08-23| 887.92
#2013-08-26| 886.27
#2013-08-27| 866.91
#2013-08-28| 869.28
#2013-08-29| 873.85
#2013-08-30| 869.87
#2013-09-02| 869.87
#2013-09-03| 871.99
#2013-09-04| 880.10
#2013-09-05| 881.58
#2013-09-06| 882.67
#2013-09-09| 894.64
#2013-09-10| 897.95
#2013-09-11| 892.95
#2013-09-12| 892.42
#2013-09-13| 891.49
#2013-09-16| 886.63
#2013-09-17| 893.10
#2013-09-18| 905.79
#2013-09-19| 907.98
#2013-09-20| 901.58
#2013-09-23| 905.01
#2013-09-24| 903.32
#2013-09-25| 902.52
#2013-09-26| 905.15
#2013-09-27| 900.90
#2013-09-30| 895.53
#2013-10-01| 905.30
#2013-10-02| 906.47
#2013-10-03| 896.89
#2013-10-04| 902.33
#2013-10-07| 896.80
#2013-10-08| 880.53
#2013-10-09| 883.20
#2013-10-10| 899.41
#2013-10-11| 905.74
#2013-10-14| 910.75
#2013-10-15| 905.66
#2013-10-16| 914.19
#2013-10-17| 912.51
#2013-10-18| 929.76
#2013-10-21| 934.66
#2013-10-22| 931.95
#2013-10-23| 926.45
#2013-10-24| 930.69
#2013-10-25| 933.86
#2013-10-28| 934.75
#2013-10-29| 938.63
#2013-10-30| 937.44
#2013-10-31| 936.35
#2013-11-01| 936.62
#2013-11-04| 940.46
#2013-11-05| 941.09
#2013-11-06| 948.00
#2013-11-07| 934.94
#2013-11-08| 944.57
#2013-11-11| 944.85
#2013-11-12| 948.16
#2013-11-13| 959.19
#2013-11-14| 954.49
#2013-11-15| 956.95
#2013-11-18| 947.72
#2013-11-19| 944.13
#2013-11-20| 941.97
#2013-11-21| 952.17
#2013-11-22| 950.38
#2013-11-25| 948.98
#2013-11-26| 953.64
#2013-11-27| 963.90
#2013-11-28| 963.90
#2013-11-29| 968.39
#2013-12-02| 964.84
#2013-12-03| 968.38
#2013-12-04| 972.34
#2013-12-05| 970.11
#2013-12-06| 976.72
#2013-12-09| 980.30
#2013-12-10| 978.91
#2013-12-11| 967.72
#2013-12-12| 962.76
#2013-12-13| 960.43
#2013-12-16| 969.43
#2013-12-17| 970.13
#2013-12-18| 977.07
#2013-12-19| 976.64
#2013-12-20| 984.61
#2013-12-23| 1000.14
#2013-12-24| 1002.45
#2013-12-25| 1002.45
#2013-12-26| 1005.54
#2013-12-27| 1002.90
#2013-12-30| 1001.38
#2013-12-31| 1008.98
#2014-01-01| 1008.98
#2014-01-02| 998.41
#2014-01-03| 993.86
#2014-01-06| 992.98
#2014-01-07| 1002.42
#2014-01-08| 1003.58
#2014-01-09| 996.78
#2014-01-10| 1000.00
#2014-01-13| 989.92
#2014-01-14| 1009.96
#2014-01-15| 1022.45
#2014-01-16| 1022.45
#2014-01-17| 1014.12
#2014-01-20| .
#2014-01-21| 1019.48
#2014-01-22| 1017.95
#2014-01-23| 1015.53
#2014-01-24| 996.14
#2014-01-27| 987.07
#2014-01-28| 978.50
#2014-01-29| 969.55
#2014-01-30| 985.18
#2014-01-31| 990.63
#2014-02-03| 968.17
#2014-02-04| 974.04
#2014-02-05| 973.51
#2014-02-06| 984.66
#2014-02-07| 999.82
#2014-02-10| 1004.60
#2014-02-11| 1016.36
#2014-02-12| 1018.91
#2014-02-13| 1029.82
#2014-02-14| 1032.20
#2014-02-17| .
#2014-02-18| 1033.92
#2014-02-19| 1028.82
#2014-02-20| 1033.26
#2014-02-21| 1029.65
#2014-02-24| 1034.05
#2014-02-25| 1030.07
#2014-02-26| 1031.58
#2014-02-27| 1038.85
#2014-02-28| 1036.72
#2014-03-03| 1028.44
#2014-03-04| 1044.00
#2014-03-05| 1046.28
#2014-03-06| 1045.65
#2014-03-07| 1041.16
#2014-03-10| 1040.04
#2014-03-11| 1037.14
#2014-03-12| 1040.55
#2014-03-13| 1024.42
#2014-03-14| 1017.31
#2014-03-17| 1029.95
#2014-03-18| 1044.77
#2014-03-19| 1039.52
#2014-03-20| 1046.62
#2014-03-21| 1040.92
#2014-03-24| 1036.62
#2014-03-25| 1045.68
#2014-03-26| 1031.23
#2014-03-27| 1025.01
#2014-03-28| 1030.34
#2014-03-31| 1039.00
#2014-04-01| 1055.01
#2014-04-02| 1054.31
#2014-04-03| 1046.67
#2014-04-04| 1022.74
#2014-04-07| 1015.51
#2014-04-08| 1024.98
#2014-04-09| 1041.50
#2014-04-10| 1014.28
#2014-04-11| 1002.68
#2014-04-14| 1011.75
#2014-04-15| 1016.19
#2014-04-16| 1025.68
#2014-04-17| 1023.21
#2014-04-18| .
#2014-04-21| 1027.98
#2014-04-22| 1032.85
#2014-04-23| 1022.59
#2014-04-24| 1033.28
#2014-04-25| 1019.88
#2014-04-28| 1028.30
#2014-04-29| 1035.92
#2014-04-30| 1039.94
#2014-05-01| 1039.26
#2014-05-02| 1037.09
#2014-05-05| 1040.85
#2014-05-06| 1028.18
#2014-05-07| 1024.34
#2014-05-08| 1024.74
#2014-05-09| 1026.74
#2014-05-12| 1043.95
#2014-05-13| 1044.67
#2014-05-14| 1039.05
#2014-05-15| 1031.65
#2014-05-16| 1037.89
#2014-05-19| 1047.70
#2014-05-20| 1042.94
#2014-05-21| 1051.18
#2014-05-22| 1053.39
#2014-05-23| 1063.62
#2014-05-26| .
#2014-05-27| 1075.29
#2014-05-28| 1072.16
#2014-05-29| 1079.58
#2014-05-30| 1078.91
#2014-06-02| 1076.95
#2014-06-03| 1076.42
#2014-06-04| 1079.21
#2014-06-05| 1088.49
#2014-06-06| 1093.74
#2014-06-09| 1097.53
#2014-06-10| 1099.52
#2014-06-11| 1097.51
#2014-06-12| 1086.94
#2014-06-13| 1094.68
#2014-06-16| 1096.53
#2014-06-17| 1099.62
#2014-06-18| 1105.53
#2014-06-19| 1103.34
#2014-06-20| 1099.29
#2014-06-23| 1102.54
#2014-06-24| 1097.30
#2014-06-25| 1103.72
#2014-06-26| 1102.57
#2014-06-27| 1109.03
#2014-06-30| 1111.14
#2014-07-01| 1122.59
#2014-07-02| 1122.61
#2014-07-03| 1128.05
#2014-07-04| .
#2014-07-07| 1127.29
#2014-07-08| 1114.34
#2014-07-09| 1119.35
#2014-07-10| 1116.82
#2014-07-11| 1120.86
#2014-07-14| 1129.37
#2014-07-15| 1126.32
#2014-07-16| 1137.81
#2014-07-17| 1122.80
#2014-07-18| 1138.19
#2014-07-21| 1137.40
#2014-07-22| 1147.09
#2014-07-23| 1149.87
#2014-07-24| 1149.86
#2014-07-25| 1148.72
#2014-07-28| 1150.94
#2014-07-29| 1145.18
#2014-07-30| 1148.83
#2014-07-31| 1124.77
#2014-08-01| 1119.08
#2014-08-04| 1126.91
#2014-08-05| 1116.65
#2014-08-06| 1114.52
#2014-08-07| 1110.81
#2014-08-08| 1117.56
#2014-08-11| 1124.88
#2014-08-12| 1122.30
#2014-08-13| 1135.52
#2014-08-14| 1136.74
#2014-08-15| 1138.91
#2014-08-18| 1150.39
#2014-08-19| 1159.56
#2014-08-20| 1159.30
#2014-08-21| 1164.50
#2014-08-22| 1165.55
#2014-08-25| 1165.42
#2014-08-26| 1166.34
#2014-08-27| 1165.70
#2014-08-28| 1163.49
#2014-08-29| 1170.20
#2014-09-01| .
#2014-09-02| 1172.10
#2014-09-03| 1162.42
#2014-09-04| 1161.16
#2014-09-05| 1169.44
#2014-09-08| 1172.02
#2014-09-09| 1164.42
#2014-09-10| 1174.85
#2014-09-11| 1177.64
#2014-09-12| 1171.19
#2014-09-15| 1162.48
#2014-09-16| 1170.48
#2014-09-17| 1172.75
#2014-09-18| 1180.06
#2014-09-19| 1176.00
#2014-09-22| 1166.77
#2014-09-23| 1164.29
#2014-09-24| 1171.60
#2014-09-25| 1144.67
#2014-09-26| 1159.32
#2014-09-29| 1159.06
#2014-09-30| 1160.12
#2014-10-01| 1140.13
#2014-10-02| 1141.43
#2014-10-03| 1150.21
#2014-10-06| 1149.83
#2014-10-07| 1130.93
#2014-10-08| 1153.20
#2014-10-09| 1134.83
#2014-10-10| 1101.31
#2014-10-13| 1087.09
#2014-10-14| 1090.09
#2014-10-15| 1082.59
#2014-10-16| 1076.52
#2014-10-17| 1089.70
#2014-10-20| 1096.17
#2014-10-21| 1118.60
#2014-10-22| 1112.23
#2014-10-23| 1129.99
#2014-10-24| 1140.17
#2014-10-27| 1140.21
#2014-10-28| 1155.95
#2014-10-29| 1152.88
#2014-10-30| 1148.90
#2014-10-31| 1168.61
#2014-11-03| 1173.36
#2014-11-04| 1173.62
#2014-11-05| 1173.64
#2014-11-06| 1173.89
#2014-11-07| 1173.64
#2014-11-10| 1177.25
#2014-11-11| 1178.57
#2014-11-12| 1181.95
#2014-11-13| 1188.76
#2014-11-14| 1198.06
#2014-11-17| 1195.11
#2014-11-18| 1200.76
#2014-11-19| 1192.22
#2014-11-20| 1200.38
#2014-11-21| 1203.21
#2014-11-24| 1212.62
#2014-11-25| 1212.18
#2014-11-26| 1224.13
#2014-11-27| .
#2014-11-28| 1227.69
#2014-12-01| 1211.46
#2014-12-02| 1214.56
#2014-12-03| 1220.13
#2014-12-04| 1220.81
#2014-12-05| 1218.72
#2014-12-08| 1202.36
#2014-12-09| 1208.77
#2014-12-10| 1188.00
#2014-12-11| 1193.38
#2014-12-12| 1176.38
#2014-12-15| 1167.93
#2014-12-16| 1149.72
#2014-12-17| 1172.06
#2014-12-18| 1208.34
#2014-12-19| 1211.44
#2014-12-22| 1225.03
#2014-12-23| 1228.22
#2014-12-24| 1227.03
#2014-12-25| .
#2014-12-26| 1233.17
#2014-12-29| 1226.50
#2014-12-30| 1217.40
#2014-12-31| 1203.24
#2015-01-01| .
#2015-01-02| 1201.18
#2015-01-05| 1180.00
#2015-01-06| 1164.97
#2015-01-07| 1173.89
#2015-01-08| 1201.35
#2015-01-09| 1199.15
#2015-01-12| 1182.34
#2015-01-13| 1181.57
#2015-01-14| 1176.09
#2015-01-15| 1157.40
#2015-01-16| 1167.83
#2015-01-19| .
#2015-01-20| 1177.99
#2015-01-21| 1180.64
#2015-01-22| 1203.88
#2015-01-23| 1206.25
#2015-01-26| 1202.38
#2015-01-27| 1162.79
#2015-01-28| 1162.49
#2015-01-29| 1175.28
#2015-01-30| 1157.34
#2015-02-02| 1168.73
#2015-02-03| 1181.13
#2015-02-04| 1181.86
#2015-02-05| 1192.06
#2015-02-06| 1187.13
#2015-02-09| 1185.47
#2015-02-10| 1205.44
#2015-02-11| 1211.04
#2015-02-12| 1231.18
#2015-02-13| 1240.77
#2015-02-16| .
#2015-02-17| 1241.05
#2015-02-18| 1243.27
#2015-02-19| 1248.30
#2015-02-20| 1255.27
#2015-02-23| 1256.60
#2015-02-24| 1259.05
#2015-02-25| 1249.41
#2015-02-26| 1257.43
#2015-02-27| 1250.45
#2015-03-02| 1262.02
#2015-03-03| 1252.05
#2015-03-04| 1247.44
#2015-03-05| 1245.00
#2015-03-06| 1230.79
#2015-03-09| 1236.36
#2015-03-10| 1209.99
#2015-03-11| 1202.02
#2015-03-12| 1207.09
#2015-03-13| 1201.73
#2015-03-16| 1215.84
#2015-03-17| 1218.38
#2015-03-18| 1234.15
#2015-03-19| 1232.74
#2015-03-20| 1238.71
#2015-03-23| 1239.52
#2015-03-24| 1235.90
#2015-03-25| 1202.33
#2015-03-26| 1202.35
#2015-03-27| 1205.21
#2015-03-30| 1219.52
#2015-03-31| 1208.04
#2015-04-01| 1202.56
#2015-04-02| 1201.55
#2015-04-03| .
#2015-04-06| 1214.83
#2015-04-07| 1212.60
#2015-04-08| 1215.27
#2015-04-09| 1221.15
#2015-04-10| 1227.35
#2015-04-13| 1223.93
#2015-04-14| 1218.83
#2015-04-15| 1230.68
#2015-04-16| 1227.77
#2015-04-17| 1210.00
#2015-04-20| 1232.90
#2015-04-21| 1231.79
#2015-04-22| 1242.81
#2015-04-23| 1245.51
#2015-04-24| 1258.34
#2015-04-27| 1263.62
#2015-04-28| 1264.48
#2015-04-29| 1257.60
#2015-04-30| 1236.69
#2015-05-01| 1254.89
#2015-05-04| 1255.10
#2015-05-05| 1234.20
#2015-05-06| 1223.81
#2015-05-07| 1231.39
#2015-05-08| 1248.48
#2015-05-11| 1242.22
#2015-05-12| 1235.11
#2015-05-13| 1241.68
#2015-05-14| 1262.70
#2015-05-15| 1258.68
#2015-05-18| 1264.47
#2015-05-19| 1261.48
#2015-05-20| 1261.99
#2015-05-21| 1267.56
#2015-05-22| 1267.98
#2015-05-25| .
#2015-05-26| 1250.05
#2015-05-27| 1272.46
#2015-05-28| 1270.89
#2015-05-29| 1260.22
#2015-06-01| 1264.30
#2015-06-02| 1260.29
#2015-06-03| 1263.58
#2015-06-04| 1252.05
#2015-06-05| 1249.29
#2015-06-08| 1234.47
#2015-06-09| 1231.75
#2015-06-10| 1250.85
#2015-06-11| 1249.50
#2015-06-12| 1239.37
#2015-06-15| 1232.10
#2015-06-16| 1239.74
#2015-06-17| 1242.64
#2015-06-18| 1252.32
#2015-06-19| 1243.02
#2015-06-22| 1250.89
#2015-06-23| 1250.82
#2015-06-24| 1245.57
#2015-06-25| 1241.86
#2015-06-26| 1228.82
#2015-06-29| 1202.42
#2015-06-30| 1204.23
#2015-07-01| 1210.86
#2015-07-02| 1212.44
#2015-07-03| .
#2015-07-06| 1206.07
#2015-07-07| 1206.83
#2015-07-08| 1187.18
#2015-07-09| 1182.32
#2015-07-10| 1200.70
#2015-07-13| 1220.30
#2015-07-14| 1225.72
#2015-07-15| 1226.97
#2015-07-16| 1241.84
#2015-07-17| 1265.70
#2015-07-20| 1269.85
#2015-07-21| 1263.85
#2015-07-22| 1241.62
#2015-07-23| 1240.01
#2015-07-24| 1230.20
#2015-07-27| 1219.02
#2015-07-28| 1230.03
#2015-07-29| 1236.18
#2015-07-30| 1237.63
#2015-07-31| 1231.99
#2015-08-03| 1223.66
#2015-08-04| 1214.13
#2015-08-05| 1226.58
#2015-08-06| 1214.71
#2015-08-07| 1214.21
#2015-08-10| 1234.51
#2015-08-11| 1213.16
#2015-08-12| 1219.83
#2015-08-13| 1216.35
#2015-08-14| 1223.09
#2015-08-17| 1230.68
#2015-08-18| 1223.51
#2015-08-19| 1213.03
#2015-08-20| 1181.31
#2015-08-21| 1132.33
#2015-08-24| 1093.50
#2015-08-25| 1081.64
#2015-08-26| 1138.34
#2015-08-27| 1165.04
#2015-08-28| 1167.98
#2015-08-31| 1158.90
#2015-09-01| 1120.45
#2015-09-02| 1150.25
#2015-09-03| 1147.62
#2015-09-04| 1131.28
#2015-09-07| .
#2015-09-08| 1163.89
#2015-09-09| 1149.08
#2015-09-10| 1162.23
#2015-09-11| 1168.53
#2015-09-14| 1166.13
#2015-09-15| 1180.72
#2015-09-16| 1186.84
#2015-09-17| 1177.83
#2015-09-18| 1162.59
#2015-09-21| 1173.11
#2015-09-22| 1154.19
#2015-09-23| 1155.97
#2015-09-24| 1156.66
#2015-09-25| 1152.97
#2015-09-28| 1127.99
#2015-09-29| 1119.93
#2015-09-30| 1145.64
#2015-10-01| 1144.51
#2015-10-02| 1162.61
#2015-10-05| 1185.55
#2015-10-06| 1188.88
#2015-10-07| 1192.93
#2015-10-08| 1197.54
#2015-10-09| 1205.70
#2015-10-12| 1205.72
#2015-10-13| 1201.66
#2015-10-14| 1200.56
#2015-10-15| 1213.75
#2015-10-16| 1217.28
#2015-10-19| 1220.14
#2015-10-20| 1215.68
#2015-10-21| 1206.30
#2015-10-22| 1232.77
#2015-10-23| 1271.61
#2015-10-26| 1265.90
#2015-10-27| 1258.90
#2015-10-28| 1280.24
#2015-10-29| 1275.72
#2015-10-30| 1266.66
#2015-11-02| 1281.99
#2015-11-03| 1289.35
#2015-11-04| 1289.42
#2015-11-05| 1284.15
#2015-11-06| 1291.17
#2015-11-09| 1277.86
#2015-11-10| 1266.83
#2015-11-11| 1265.56
#2015-11-12| 1254.44
#2015-11-13| 1227.48
#2015-11-16| 1244.36
#2015-11-17| 1243.84
#2015-11-18| 1263.83
#2015-11-19| 1270.73
#2015-11-20| 1281.36
#2015-11-23| 1274.65
#2015-11-24| 1276.44
#2015-11-25| 1271.65
#2015-11-26| .
#2015-11-27| 1273.60
#2015-11-30| 1274.70
#2015-12-01| 1288.88
#2015-12-02| 1281.25
#2015-12-03| 1262.43
#2015-12-04| 1291.82
#2015-12-07| 1284.23
#2015-12-08| 1281.12
#2015-12-09| 1261.67
#2015-12-10| 1264.27
#2015-12-11| 1238.66
#2015-12-14| 1244.94
#2015-12-15| 1247.75
#2015-12-16| 1264.78
#2015-12-17| 1244.92
#2015-12-18| 1220.27
#2015-12-21| 1231.58
#2015-12-22| 1240.09
#2015-12-23| 1250.29
#2015-12-24| 1249.02
#2015-12-25| .
#2015-12-28| 1249.81
#2015-12-29| 1267.06
#2015-12-30| 1257.20
#2015-12-31| 1239.16
#2016-01-01| .
#2016-01-04| 1221.86
#2016-01-05| 1215.56
#2016-01-06| 1199.72
#2016-01-07| 1160.48
#2016-01-08| 1151.26
#2016-01-11| 1157.70
#2016-01-12| 1171.79
#2016-01-13| 1138.73
#2016-01-14| 1162.13
#2016-01-15| 1124.68
#2016-01-18| .
#2016-01-19| 1122.20
#2016-01-20| 1115.67
#2016-01-21| 1118.05
#2016-01-22| 1150.93
#2016-01-25| 1133.95
#2016-01-26| 1144.53
#2016-01-27| 1114.74
#2016-01-28| 1133.81
#2016-01-29| 1172.26
#2016-02-01| 1174.15
#2016-02-02| 1149.93
#2016-02-03| 1146.28
#2016-02-04| 1148.55
#2016-02-05| 1107.09
#2016-02-08| 1091.52
#2016-02-09| 1086.43
#2016-02-10| 1088.29
#2016-02-11| 1088.12
#2016-02-12| 1100.86
#2016-02-15| .
#2016-02-16| 1123.25
#2016-02-17| 1150.67
#2016-02-18| 1143.56
#2016-02-19| 1146.10
#2016-02-22| 1161.86
#2016-02-23| 1140.69
#2016-02-24| 1151.07
#2016-02-25| 1165.83
#2016-02-26| 1163.51
#2016-02-29| 1156.32
#2016-03-01| 1192.13
#2016-03-02| 1195.66
#2016-03-03| 1195.22
#2016-03-04| 1198.32
#2016-03-07| 1192.12
#2016-03-08| 1183.89
#2016-03-09| 1196.41
#2016-03-10| 1194.22
#2016-03-11| 1214.66
#2016-03-14| 1215.05
#2016-03-15| 1219.50
#2016-03-16| 1234.40
#2016-03-17| 1238.83
#2016-03-18| 1242.59
#2016-03-21| 1246.12
#2016-03-22| 1248.67
#2016-03-23| 1237.94
#2016-03-24| 1239.25
#2016-03-25| .
#2016-03-28| 1235.73
#2016-03-29| 1256.53
#2016-03-30| 1265.34
#2016-03-31| 1263.94
#2016-04-01| 1273.65
#2016-04-04| 1268.11
#2016-04-05| 1254.02
#2016-04-06| 1267.13
#2016-04-07| 1249.08
#2016-04-08| 1249.01
#2016-04-11| 1246.09
#2016-04-12| 1252.68
#2016-04-13| 1270.66
#2016-04-14| 1268.57
#2016-04-15| 1262.32
#2016-04-18| 1265.66
#2016-04-19| 1257.77
#2016-04-20| 1260.46
#2016-04-21| 1261.71
#2016-04-22| 1236.55
#2016-04-25| 1235.92
#2016-04-26| 1229.94
#2016-04-27| 1216.84
#2016-04-28| 1199.54
#2016-04-29| 1188.22
#2016-05-02| 1195.22
#2016-05-03| 1184.96
#2016-05-04| 1179.12
#2016-05-05| 1179.61
#2016-05-06| 1186.55
#2016-05-09| 1186.25
#2016-05-10| 1202.76
#2016-05-11| 1194.86
#2016-05-12| 1188.28
#2016-05-13| 1185.80
#2016-05-16| 1203.40
#2016-05-17| 1190.78
#2016-05-18| 1197.39
#2016-05-19| 1191.60
#2016-05-20| 1207.56
#2016-05-23| 1206.58
#2016-05-24| 1231.68
#2016-05-25| 1243.25
#2016-05-26| 1246.92
#2016-05-27| 1253.72
#2016-05-30| .
#2016-05-31| 1256.57
#2016-06-01| 1253.10
#2016-06-02| 1250.69
#2016-06-03| 1244.58
#2016-06-06| 1248.33
#2016-06-07| 1250.52
#2016-06-08| 1254.55
#2016-06-09| 1253.77
#2016-06-10| 1240.30
#2016-06-13| 1227.19
#2016-06-14| 1228.60
#2016-06-15| 1225.76
#2016-06-16| 1227.53
#2016-06-17| 1216.20
#2016-06-20| 1222.40
#2016-06-21| 1231.63
#2016-06-22| 1226.53
#2016-06-23| 1245.68
#2016-06-24| 1192.54
#2016-06-27| 1162.85
#2016-06-28| 1186.32
#2016-06-29| 1206.86
#2016-06-30| 1223.42
#2016-07-01| 1224.71
#2016-07-04| .
#2016-07-05| 1214.49
#2016-07-06| 1223.15
#2016-07-07| 1226.74
#2016-07-08| 1247.43
#2016-07-11| 1255.15
#2016-07-12| 1267.75
#2016-07-13| 1266.15
#2016-07-14| 1276.00
#2016-07-15| 1274.03
#2016-07-18| 1284.63
#2016-07-19| 1282.41
#2016-07-20| 1301.27
#2016-07-21| 1293.40
#2016-07-22| 1301.05
#2016-07-25| 1299.80
#2016-07-26| 1305.31
#2016-07-27| 1317.33
#2016-07-28| 1323.72
#2016-07-29| 1327.91
#2016-08-01| 1334.29
#2016-08-02| 1321.49
#2016-08-03| 1327.95
#2016-08-04| 1334.79
#2016-08-05| 1350.70
#2016-08-08| 1351.58
#2016-08-09| 1354.23
#2016-08-10| 1349.74
#2016-08-11| 1354.87
#2016-08-12| 1354.36
#2016-08-15| 1361.16
#2016-08-16| 1354.76
#2016-08-17| 1352.80
#2016-08-18| 1354.77
#2016-08-19| 1357.36
#2016-08-22| 1354.91
#2016-08-23| 1360.85
#2016-08-24| 1353.28
#2016-08-25| 1355.47
#2016-08-26| 1356.33
#2016-08-29| 1361.26
#2016-08-30| 1356.86
#2016-08-31| 1354.26
#2016-09-01| 1359.62
#2016-09-02| 1365.42
#2016-09-05| .
#2016-09-06| 1371.92
#2016-09-07| 1374.40
#2016-09-08| 1360.61
#2016-09-09| 1329.28
#2016-09-12| 1350.85
#2016-09-13| 1342.38
#2016-09-14| 1351.83
#2016-09-15| 1376.17
#2016-09-16| 1372.01
#2016-09-19| 1367.83
#2016-09-20| 1367.42
#2016-09-21| 1382.10
#2016-09-22| 1390.64
#2016-09-23| 1378.21
#2016-09-26| 1368.51
#2016-09-27| 1384.40
#2016-09-28| 1389.75
#2016-09-29| 1380.22
#2016-09-30| 1387.19
#2016-10-03| 1382.59
#2016-10-04| 1381.16
#2016-10-05| 1386.91
#2016-10-06| 1388.41
#2016-10-07| 1386.75
#2016-10-10| 1396.37
#2016-10-11| 1380.16
#2016-10-12| 1380.01
#2016-10-13| 1371.45
#2016-10-14| 1376.81
#2016-10-17| 1373.44
#2016-10-18| 1383.04
#2016-10-19| 1381.64
#2016-10-20| 1379.44
#2016-10-21| 1387.30
#2016-10-24| 1404.99
#2016-10-25| 1401.02
#2016-10-26| 1392.49
#2016-10-27| 1386.43
#2016-10-28| 1385.58
#2016-10-31| 1385.74
#2016-11-01| 1374.25
#2016-11-02| 1361.63
#2016-11-03| 1348.71
#2016-11-04| 1343.91
#2016-11-07| 1376.13
#2016-11-08| 1383.27
#2016-11-09| 1381.06
#2016-11-10| 1357.07
#2016-11-11| 1364.89
#2016-11-14| 1345.42
#2016-11-15| 1365.77
#2016-11-16| 1377.90
#2016-11-17| 1387.15
#2016-11-18| 1383.74
#2016-11-21| 1397.59
#2016-11-22| 1399.12
#2016-11-23| 1391.29
#2016-11-24| .
#2016-11-25| 1396.17
#2016-11-28| 1396.88
#2016-11-29| 1398.51
#2016-11-30| 1384.40
#2016-12-01| 1352.02
#2016-12-02| 1357.01
#2016-12-05| 1370.26
#2016-12-06| 1374.39
#2016-12-07| 1398.90
#2016-12-08| 1404.77
#2016-12-09| 1414.29
#2016-12-12| 1408.38
#2016-12-13| 1427.33
#2016-12-14| 1423.69
#2016-12-15| 1428.09
#2016-12-16| 1417.30
#2016-12-19| 1426.76
#2016-12-20| 1430.46
#2016-12-21| 1428.44
#2016-12-22| 1422.98
#2016-12-23| 1423.74
#2016-12-26| .
#2016-12-27| 1430.50
#2016-12-28| 1417.18
#2016-12-29| 1416.28
#2016-12-30| 1401.90
#2017-01-02| .
#2017-01-03| 1413.75
#2017-01-04| 1419.02
#2017-01-05| 1422.63
#2017-01-06| 1436.10
#2017-01-09| 1440.59
#2017-01-10| 1440.22
#2017-01-11| 1450.63
#2017-01-12| 1445.59
#2017-01-13| 1449.84
#2017-01-16| .
#2017-01-17| 1443.36
#2017-01-18| 1447.33
#2017-01-19| 1443.13
#2017-01-20| 1450.10
#2017-01-23| 1451.41
#2017-01-24| 1466.85
#2017-01-25| 1483.94
#2017-01-26| 1481.44
#2017-01-27| 1486.43
#2017-01-30| 1472.63
#2017-01-31| 1466.08
#2017-02-01| 1480.21
#2017-02-02| 1481.19
#2017-02-03| 1490.58
#2017-02-06| 1493.80
#2017-02-07| 1500.73
#2017-02-08| 1503.28
#2017-02-09| 1508.23
#2017-02-10| 1508.92
#2017-02-13| 1519.08
#2017-02-14| 1524.88
#2017-02-15| 1530.44
#2017-02-16| 1533.84
#2017-02-17| 1538.50
#2017-02-20| .
#2017-02-21| 1546.57
#2017-02-22| 1549.28
#2017-02-23| 1546.38
#2017-02-24| 1548.14
#2017-02-27| 1547.78
#2017-02-28| 1540.44
#2017-03-01| 1561.68
#2017-03-02| 1549.74
#2017-03-03| 1552.00
#2017-03-06| 1548.82
#2017-03-07| 1550.79
#2017-03-08| 1552.68
#2017-03-09| 1551.80
#2017-03-10| 1559.65
#2017-03-13| 1561.51
#2017-03-14| 1558.17
#2017-03-15| 1567.44
#2017-03-16| 1572.79
#2017-03-17| 1572.59
#2017-03-20| 1576.01
#2017-03-21| 1551.41
#2017-03-22| 1563.68
#2017-03-23| 1559.13
#2017-03-24| 1559.90
#2017-03-27| 1562.43
#2017-03-28| 1573.74
#2017-03-29| 1578.38
#2017-03-30| 1580.16
#2017-03-31| 1579.52
#2017-04-03| 1577.40
#2017-04-04| 1578.11
#2017-04-05| 1571.63
#2017-04-06| 1570.77
#2017-04-07| 1569.67
#2017-04-10| 1567.17
#2017-04-11| 1560.29
#2017-04-12| 1554.45
#2017-04-13| 1547.61
#2017-04-14| .
#2017-04-17| 1562.51
#2017-04-18| 1561.75
#2017-04-19| 1560.31
#2017-04-20| 1573.97
#2017-04-21| 1573.63
#2017-04-24| 1595.32
#2017-04-25| 1605.38
#2017-04-26| 1600.83
#2017-04-27| 1610.84
#2017-04-28| 1617.27
#2017-05-01| 1633.99
#2017-05-02| 1637.27
#2017-05-03| 1637.14
#2017-05-04| 1636.76
#2017-05-05| 1643.31
#2017-05-08| 1652.30
#2017-05-09| 1654.48
#2017-05-10| 1658.49
#2017-05-11| 1656.45
#2017-05-12| 1661.18
#2017-05-15| 1670.06
#2017-05-16| 1680.01
#2017-05-17| 1630.90
#2017-05-18| 1640.56
#2017-05-19| 1649.58
#2017-05-22| 1664.82
#2017-05-23| 1665.66
#2017-05-24| 1671.88
#2017-05-25| 1684.99
#2017-05-26| 1686.63
#2017-05-29| .
#2017-05-30| 1691.86
#2017-05-31| 1684.39
#2017-06-01| 1691.16
#2017-06-02| 1707.72
#2017-06-05| 1708.28
#2017-06-06| 1705.62
#2017-06-07| 1709.52
#2017-06-08| 1717.11
#2017-06-09| 1666.50
#2017-06-12| 1652.85
#2017-06-13| 1666.55
#2017-06-14| 1656.15
#2017-06-15| 1647.71
#2017-06-16| 1644.20
#2017-06-19| 1672.98
#2017-06-20| 1658.86
#2017-06-21| 1670.80
#2017-06-22| 1674.49
#2017-06-23| 1686.45
#2017-06-26| 1675.87
#2017-06-27| 1645.66
#2017-06-28| 1666.96
#2017-06-29| 1636.56
#2017-06-30| 1634.59
#2017-07-03| 1620.02
#2017-07-04| .
#2017-07-05| 1637.39
#2017-07-06| 1622.54
#2017-07-07| 1643.19
#2017-07-10| 1656.41
#2017-07-11| 1663.72
#2017-07-12| 1684.15
#2017-07-13| 1689.83
#2017-07-14| 1705.45
#2017-07-17| 1706.44
#2017-07-18| 1714.83
#2017-07-19| 1724.73
#2017-07-20| 1725.22
#2017-07-21| 1721.30
#2017-07-24| 1726.19
#2017-07-25| 1723.07
#2017-07-26| 1723.55
#2017-07-27| 1706.22
#2017-07-28| 1705.32
#2017-07-31| 1694.34
#2017-08-01| 1702.34
#2017-08-02| 1710.27
#2017-08-03| 1705.15
#2017-08-04| 1710.90
#2017-08-07| 1720.90
#2017-08-08| 1720.45
#2017-08-09| 1720.16
#2017-08-10| 1682.27
#2017-08-11| 1696.38
#2017-08-14| 1723.30
#2017-08-15| 1726.38
#2017-08-16| 1730.57
#2017-08-17| 1696.17
#2017-08-18| 1694.53
#2017-08-21| 1692.60
#2017-08-22| 1717.20
#2017-08-23| 1715.07
#2017-08-24| 1713.31
#2017-08-25| 1712.72
#2017-08-28| 1717.50
#2017-08-29| 1725.31
#2017-08-30| 1741.11
#2017-08-31| 1755.26
#2017-09-01| 1755.08
#2017-09-04| .
#2017-09-05| 1738.63
#2017-09-06| 1741.34
#2017-09-07| 1747.41
#2017-09-08| 1730.53
#2017-09-11| 1754.96
#2017-09-12| 1757.60
#2017-09-13| 1756.79
#2017-09-14| 1748.71
#2017-09-15| 1753.96
#2017-09-18| 1753.01
#2017-09-19| 1759.03
#2017-09-20| 1749.69
#2017-09-21| 1738.68
#2017-09-22| 1739.53
#2017-09-25| 1715.52
#2017-09-26| 1724.08
#2017-09-27| 1745.33
#2017-09-28| 1747.15
#2017-09-29| 1760.94
#2017-10-02| 1763.64
#2017-10-03| 1767.61
#2017-10-04| 1764.97
#2017-10-05| 1783.13
#2017-10-06| 1788.88
#2017-10-09| 1793.27
#2017-10-10| 1793.19
#2017-10-11| 1801.50
#2017-10-12| 1801.83
#2017-10-13| 1812.56
#2017-10-16| 1821.33
#2017-10-17| 1823.68
#2017-10-18| 1829.71
#2017-10-19| 1822.35
#2017-10-20| 1833.92
#2017-10-23| 1826.03
#2017-10-24| 1832.27
#2017-10-25| 1822.16
#2017-10-26| 1830.69
#2017-10-27| 1888.70
#2017-10-30| 1895.96
#2017-10-31| 1903.94
#2017-11-01| 1904.95
#2017-11-02| 1907.76
#2017-11-03| 1924.73
#2017-11-06| 1932.20
#2017-11-07| 1935.75
#2017-11-08| 1944.33
#2017-11-09| 1927.73
#2017-11-10| 1927.32
#2017-11-13| 1926.74
#2017-11-14| 1921.50
#2017-11-15| 1906.41
#2017-11-16| 1930.53
#2017-11-17| 1920.42
#2017-11-20| 1926.87
#2017-11-21| 1950.99
#2017-11-22| 1947.78
#2017-11-23| .
#2017-11-24| 1956.48
#2017-11-27| 1954.95
#2017-11-28| 1959.35
#2017-11-29| 1908.96
#2017-11-30| 1923.48
#2017-12-01| 1914.35
#2017-12-04| 1878.98
#2017-12-05| 1881.31
#2017-12-06| 1893.80
#2017-12-07| 1905.67
#2017-12-08| 1914.37
#2017-12-11| 1932.16
#2017-12-12| 1923.95
#2017-12-13| 1925.41
#2017-12-14| 1924.36
#2017-12-15| 1947.19
#2017-12-18| 1967.26
#2017-12-19| 1957.90
#2017-12-20| 1956.04
#2017-12-21| 1949.69
#2017-12-22| 1947.98
#2017-12-25| .
#2017-12-26| 1932.62
#2017-12-27| 1935.47
#2017-12-28| 1937.12
#2017-12-29| 1924.52
#2018-01-01| .
#2018-01-02| 1954.25
#2018-01-03| 1974.37
#2018-01-04| 1984.57
#2018-01-05| 2004.67
#2018-01-08| 2012.50
#2018-01-09| 2007.03
#2018-01-10| 2002.05
#2018-01-11| 2012.50
#2018-01-12| 2024.58
#2018-01-15| .
#2018-01-16| 2014.78
#2018-01-17| 2047.42
#2018-01-18| 2049.64
#2018-01-19| 2052.57
#2018-01-22| 2070.82
#2018-01-23| 2086.74
#2018-01-24| 2066.09
#2018-01-25| 2059.39
#2018-01-26| 2095.32
#2018-01-29| 2077.79
#2018-01-30| 2055.87
#2018-01-31| 2067.83
#2018-02-01| 2068.02
#2018-02-02| 2006.24
#2018-02-05| 1924.69
#2018-02-06| 1979.57
#2018-02-07| 1952.01
#2018-02-08| 1871.51
#2018-02-09| 1918.25
#2018-02-12| 1952.48
#2018-02-13| 1959.02
#2018-02-14| 2000.17
#2018-02-15| 2039.96
#2018-02-16| 2033.95
#2018-02-19| .
#2018-02-20| 2040.59
#2018-02-21| 2030.13
#2018-02-22| 2030.73
#2018-02-23| 2074.71
#2018-02-26| 2109.72
#2018-02-27| 2090.40
#2018-02-28| 2076.99
#2018-03-01| 2043.33
#2018-03-02| 2064.63
#2018-03-05| 2085.73
#2018-03-06| 2094.03
#2018-03-07| 2107.33
#2018-03-08| 2115.91
#2018-03-09| 2158.60
#2018-03-12| 2166.15
#2018-03-13| 2136.76
#2018-03-14| 2137.20
#2018-03-15| 2136.23
#2018-03-16| 2135.66
#2018-03-19| 2088.51
#2018-03-20| 2085.33
#2018-03-21| 2074.48
#2018-03-22| 2020.93
#2018-03-23| 1965.58
#2018-03-26| 2047.50
#2018-03-27| 1973.38
#2018-03-28| 1954.61
#2018-03-29| 1997.35
#2018-03-30| .
#2018-04-02| 1945.29
#2018-04-03| 1965.40
#2018-04-04| 1995.50
#2018-04-05| 2001.05
#2018-04-06| 1952.89
#2018-04-09| 1967.35
#2018-04-10| 2017.44
#2018-04-11| 2009.64
#2018-04-12| 2036.33
#2018-04-13| 2028.18
#2018-04-16| 2042.74
#2018-04-17| 2086.23
#2018-04-18| 2078.42
#2018-04-19| 2052.76
#2018-04-20| 2019.61
#2018-04-23| 2011.50
#2018-04-24| 1971.37
#2018-04-25| 1969.11
#2018-04-26| 2011.95
#2018-04-27| 2006.03
#2018-04-30| 1993.41
#2018-05-01| 2021.51
#2018-05-02| 2021.31
#2018-05-03| 2025.77
#2018-05-04| 2067.88
#2018-05-07| 2085.87
#2018-05-08| 2092.58
#2018-05-09| 2122.45
#2018-05-10| 2149.73
#2018-05-11| 2142.76
#2018-05-14| 2142.44
#2018-05-15| 2120.72
#2018-05-16| 2130.57
#2018-05-17| 2118.84
#2018-05-18| 2108.17
#2018-05-21| 2127.23
#2018-05-22| 2121.31
#2018-05-23| 2140.81
#2018-05-24| 2138.73
#2018-05-25| 2139.76
#2018-05-28| .
#2018-05-29| 2127.55
#2018-05-30| 2142.57
#2018-05-31| 2143.82
#2018-06-01| 2187.46
#2018-06-04| 2204.19
#2018-06-05| 2213.92
#2018-06-06| 2221.55
#2018-06-07| 2196.96
#2018-06-08| 2196.15
#2018-06-11| 2197.45
#2018-06-12| 2209.77
#2018-06-13| 2204.51
#2018-06-14| 2219.63
#2018-06-15| 2208.32
#2018-06-18| 2213.97
#2018-06-19| 2197.60
#2018-06-20| 2205.35
#2018-06-21| 2186.36
#2018-06-22| 2175.43
#2018-06-25| 2125.88
#2018-06-26| 2136.70
#2018-06-27| 2105.22
#2018-06-28| 2125.62
#2018-06-29| 2125.36
#2018-07-02| 2150.01
#2018-07-03| 2119.23
#2018-07-04| .
#2018-07-05| 2151.54
#2018-07-06| 2180.89
#2018-07-09| 2199.35
#2018-07-10| 2203.65
#2018-07-11| 2188.42
#2018-07-12| 2228.95
#2018-07-13| 2229.14
#2018-07-16| 2223.26
#2018-07-17| 2241.84
#2018-07-18| 2238.08
#2018-07-19| 2233.03
#2018-07-20| 2234.12
#2018-07-23| 2247.16
#2018-07-24| 2256.54
#2018-07-25| 2289.24
#2018-07-26| 2253.51
#2018-07-27| 2207.89
#2018-07-30| 2170.83
#2018-07-31| 2179.16
#2018-08-01| 2202.58
#2018-08-02| 2236.69
#2018-08-03| 2243.54
#2018-08-06| 2260.43
#2018-08-07| 2266.90
#2018-08-08| 2273.63
#2018-08-09| 2273.34
#2018-08-10| 2253.10
#2018-08-13| 2249.05
#2018-08-14| 2262.56
#2018-08-15| 2239.09
#2018-08-16| 2242.96
#2018-08-17| 2246.68
#2018-08-20| 2242.75
#2018-08-21| 2246.34
#2018-08-22| 2256.72
#2018-08-23| 2260.97
#2018-08-24| 2287.10
#2018-08-27| 2310.80
#2018-08-28| 2316.67
#2018-08-29| 2339.56
#2018-08-30| 2334.73
#2018-08-31| 2337.82
#2018-09-03| .
#2018-09-04| 2329.24
#2018-09-05| 2294.68
#2018-09-06| 2270.72
#2018-09-07| 2263.50
#2018-09-10| 2270.03
#2018-09-11| 2288.24
#2018-09-12| 2273.44
#2018-09-13| 2301.03
#2018-09-14| 2302.23
#2018-09-17| 2266.17
#2018-09-18| 2279.31
#2018-09-19| 2275.81
#2018-09-20| 2302.40
#2018-09-21| 2290.67
#2018-09-24| 2304.71
#2018-09-25| 2308.10
#2018-09-26| 2300.38
#2018-09-27| 2318.95
#2018-09-28| 2323.65
#2018-10-01| 2328.93
#2018-10-02| 2325.96
#2018-10-03| 2337.84
#2018-10-04| 2292.68
#2018-10-05| 2264.12
#2018-10-08| 2240.32
#2018-10-09| 2244.48
#2018-10-10| 2139.24
#2018-10-11| 2120.62
#2018-10-12| 2180.60
#2018-10-15| 2149.88
#2018-10-16| 2215.31
#2018-10-17| 2205.24
#2018-10-18| 2156.44
#2018-10-19| 2150.71
#2018-10-22| 2168.67
#2018-10-23| 2163.38
#2018-10-24| 2059.63
#2018-10-25| 2128.53
#2018-10-26| 2085.78
#2018-10-29| 2041.50
#2018-10-30| 2074.92
#2018-10-31| 2128.66
#2018-11-01| 2151.27
#2018-11-02| 2109.49
#2018-11-05| 2096.43
#2018-11-06| 2111.43
#2018-11-07| 2171.55
#2018-11-08| 2158.83
#2018-11-09| 2119.95
#2018-11-12| 2046.33
#2018-11-13| 2049.77
#2018-11-14| 2031.31
#2018-11-15| 2078.00
#2018-11-16| 2071.95
#2018-11-19| 1987.04
#2018-11-20| 1955.42
#2018-11-21| 1972.81
#2018-11-22| .
#2018-11-23| 1955.21
#2018-11-26| 2000.50
#2018-11-27| 1999.46
#2018-11-28| 2066.36
#2018-11-29| 2057.03
#2018-11-30| 2077.07
#2018-12-03| 2114.83
#2018-12-04| 2031.95
#2018-12-05| .
#2018-12-06| 2042.50
#2018-12-07| 1971.83
#2018-12-10| 2001.20
#2018-12-11| 2006.61
#2018-12-12| 2026.79
#2018-12-13| 2030.36
#2018-12-14| 1983.61
#2018-12-17| 1935.93
#2018-12-18| 1958.60
#2018-12-19| 1914.61
#2018-12-20| 1881.83
#2018-12-21| 1820.74
#2018-12-24| 1776.28
#2018-12-25| .
#2018-12-26| 1888.49
#2018-12-27| 1899.91
#2018-12-28| 1895.67
#2018-12-31| 1907.63
#2019-01-01| .
#2019-01-02| 1914.11
#2019-01-03| 1823.47
#2019-01-04| 1907.77
#2019-01-07| 1922.36
#2019-01-08| 1943.06
#2019-01-09| 1963.08
#2019-01-10| 1968.73
#2019-01-11| 1963.93
#2019-01-14| 1945.66
#2019-01-15| 1983.88
#2019-01-16| 1983.77
#2019-01-17| 1998.90
#2019-01-18| 2027.93
#2019-01-21| .
#2019-01-22| 1986.37
#2019-01-23| 1992.59
#2019-01-24| 2009.97
#2019-01-25| 2043.30
#2019-01-28| 2013.92
#2019-01-29| 1990.12
#2019-01-30| 2054.23
#2019-01-31| 2081.23
#2019-02-01| 2085.03
#2019-02-04| 2122.97
#2019-02-05| 2143.37
#2019-02-06| 2141.88
#2019-02-07| 2108.06
#2019-02-08| 2117.94
#2019-02-11| 2116.48
#2019-02-12| 2146.89
#2019-02-13| 2145.58
#2019-02-14| 2150.77
#2019-02-15| 2158.48
#2019-02-18| .
#2019-02-19| 2161.31
#2019-02-20| 2161.35
#2019-02-21| 2156.13
#2019-02-22| 2184.18
#2019-02-25| 2196.94
#2019-02-26| 2199.59
#2019-02-27| 2197.01
#2019-02-28| 2188.44
#2019-03-01| 2204.85
#2019-03-04| 2203.41
#2019-03-05| 2205.44
#2019-03-06| 2194.37
#2019-03-07| 2171.84
#2019-03-08| 2171.97
#2019-03-11| 2221.92
#2019-03-12| 2236.03
#2019-03-13| 2249.11
#2019-03-14| 2247.66
#2019-03-15| 2263.92
#2019-03-18| 2268.23
#2019-03-19| 2277.82
#2019-03-20| 2284.39
#2019-03-21| 2335.20
#2019-03-22| 2278.67
#2019-03-25| 2269.18
#2019-03-26| 2275.60
#2019-03-27| 2257.76
#2019-03-28| 2260.54
#2019-03-29| 2282.38
#2019-04-01| 2315.43
#2019-04-02| 2329.47
#2019-04-03| 2348.02
#2019-04-04| 2343.05
#2019-04-05| 2349.67
#2019-04-08| 2357.00
#2019-04-09| 2349.53
#2019-04-10| 2367.34
#2019-04-11| 2366.65
#2019-04-12| 2382.11
#2019-04-15| 2382.74
#2019-04-16| 2393.46
#2019-04-17| 2404.91
#2019-04-18| 2411.33
#2019-04-19| .
#2019-04-22| 2424.79
#2019-04-23| 2456.96
#2019-04-24| 2452.93
#2019-04-25| 2465.88
#2019-04-26| 2458.89
#2019-04-29| 2466.05
#2019-04-30| 2439.12
#2019-05-01| 2432.68
#2019-05-02| 2421.10
#2019-05-03| 2450.97
#2019-05-06| 2433.03
#2019-05-07| 2380.46
#2019-05-08| 2374.57
#2019-05-09| 2358.93
#2019-05-10| 2361.64
#2019-05-13| 2268.27
#2019-05-14| 2294.78
#2019-05-15| 2330.64
#2019-05-16| 2352.95
#2019-05-17| 2329.35
#2019-05-20| 2281.35
#2019-05-21| 2311.45
#2019-05-22| 2298.88
#2019-05-23| 2258.95
#2019-05-24| 2256.40
#2019-05-27| .
#2019-05-28| 2250.78
#2019-05-29| 2232.37
#2019-05-30| 2244.29
#2019-05-31| 2203.80
#2019-06-03| 2142.67
#2019-06-04| 2209.64
#2019-06-05| 2229.35
#2019-06-06| 2250.97
#2019-06-07| 2295.29
#2019-06-10| 2322.42
#2019-06-11| 2325.54
#2019-06-12| 2308.91
#2019-06-13| 2321.56
#2019-06-14| 2304.56
#2019-06-17| 2318.58
#2019-06-18| 2360.07
#2019-06-19| 2367.09
#2019-06-20| 2396.13
#2019-06-21| 2391.74
#2019-06-24| 2391.94
#2019-06-25| 2342.31
#2019-06-26| 2364.31
#2019-06-27| 2373.40
#2019-06-28| 2376.61
#2019-07-01| 2411.10
#2019-07-02| 2421.68
#2019-07-03| 2439.49
#2019-07-04| .
#2019-07-05| 2438.41
#2019-07-08| 2417.91
#2019-07-09| 2430.56
#2019-07-10| 2454.51
#2019-07-11| 2459.10
#2019-07-12| 2480.41
#2019-07-15| 2488.25
#2019-07-16| 2470.29
#2019-07-17| 2462.43
#2019-07-18| 2475.79
#2019-07-19| 2457.34
#2019-07-22| 2489.77
#2019-07-23| 2502.55
#2019-07-24| 2525.92
#2019-07-25| 2504.12
#2019-07-26| 2543.08
#2019-07-29| 2535.61
#2019-07-30| 2520.22
#2019-07-31| 2487.70
#2019-08-01| 2470.89
#2019-08-02| 2426.99
#2019-08-05| 2329.40
#2019-08-06| 2362.89
#2019-08-07| 2372.40
#2019-08-08| 2433.05
#2019-08-09| 2402.03
#2019-08-12| 2373.22
#2019-08-13| 2430.65
#2019-08-14| 2353.57
#2019-08-15| 2345.25
#2019-08-16| 2385.86
#2019-08-19| 2423.18
#2019-08-20| 2406.76
#2019-08-21| 2432.62
#2019-08-22| 2424.79
#2019-08-23| 2346.25
#2019-08-26| 2378.52
#2019-08-27| 2373.43
#2019-08-28| 2374.31
#2019-08-29| 2418.44
#2019-08-30| 2417.53
#2019-09-02| .
#2019-09-03| 2383.71
#2019-09-04| 2424.27
#2019-09-05| 2476.11
#2019-09-06| 2467.64
#2019-09-09| 2460.11
#2019-09-10| 2458.49
#2019-09-11| 2490.43
#2019-09-12| 2496.42
#2019-09-13| 2481.74
#2019-09-16| 2477.29
#2019-09-17| 2486.11
#2019-09-18| 2491.84
#2019-09-19| 2499.79
#2019-09-20| 2477.81
#2019-09-23| 2479.89
#2019-09-24| 2444.32
#2019-09-25| 2479.90
#2019-09-26| 2474.89
#2019-09-27| 2440.48
#2019-09-30| 2463.81
#2019-10-01| 2437.42
#2019-10-02| 2392.70
#2019-10-03| 2426.35
#2019-10-04| 2466.00
#2019-10-07| 2459.61
#2019-10-08| 2415.46
#2019-10-09| 2448.61
#2019-10-10| 2462.78
#2019-10-11| 2501.18
#2019-10-14| 2497.11
#2019-10-15| 2530.31
#2019-10-16| 2510.05
#2019-10-17| 2508.12
#2019-10-18| 2481.50
#2019-10-21| 2508.53
#2019-10-22| 2480.15
#2019-10-23| 2489.30
#2019-10-24| 2514.15
#2019-10-25| 2543.14
#2019-10-28| 2578.06
#2019-10-29| 2549.80
#2019-10-30| 2562.55
#2019-10-31| 2562.58
#2019-11-01| 2593.15
#2019-11-04| 2614.80
#2019-11-05| 2616.06
#2019-11-06| 2611.31
#2019-11-07| 2627.49
#2019-11-08| 2642.79
#2019-11-11| 2638.63
#2019-11-12| 2651.14
#2019-11-13| 2654.76
#2019-11-14| 2650.73
#2019-11-15| 2680.54
#2019-11-18| 2685.99
#2019-11-19| 2688.83
#2019-11-20| 2671.32
#2019-11-21| 2662.29
#2019-11-22| 2661.94
#2019-11-25| 2697.52
#2019-11-26| 2695.87
#2019-11-27| 2709.32
#2019-11-28| 2709.32
#2019-11-29| 2697.44
#2019-12-02| 2660.32
#2019-12-03| 2641.58
#2019-12-04| 2656.12
#2019-12-05| 2665.77
#2019-12-06| 2696.49
#2019-12-09| 2686.31
#2019-12-10| 2687.05
#2019-12-11| 2704.28
#2019-12-12| 2723.47
#2019-12-13| 2732.29
#2019-12-16| 2761.86
#2019-12-17| 2756.74
#2019-12-18| 2760.48
#2019-12-19| 2780.91
#2019-12-20| 2793.77
#2019-12-23| 2804.07
#2019-12-24| 2802.03
#2019-12-25| .
#2019-12-26| 2827.52
#2019-12-27| 2824.60
#2019-12-30| 2804.32
#2019-12-31| 2814.28
#2020-01-01| .
#2020-01-02| 2870.38
#2020-01-03| 2843.61
#2020-01-06| 2864.79
#2020-01-07| 2865.07
#2020-01-08| 2892.49
#2020-01-09| 2926.98
#2020-01-10| 2923.67
#2020-01-13| 2963.38
#2020-01-14| 2943.75
#2020-01-15| 2945.19
#2020-01-16| 2983.12
#2020-01-17| 3004.56
#2020-01-20| .
#2020-01-21| 3001.14
#2020-01-22| 3009.59
#2020-01-23| 3021.92
#2020-01-24| 3005.20
#2020-01-27| 2934.27
#2020-01-28| 2989.25
#2020-01-29| 3002.96
#2020-01-30| 3009.98
#2020-01-31| 2934.25
#2020-02-03| 2977.87
#2020-02-04| 3041.33
#2020-02-05| 3055.11
#2020-02-06| 3089.58
#2020-02-07| 3068.86
#2020-02-10| 3111.75
#2020-02-11| 3098.96
#2020-02-12| 3133.17
#2020-02-13| 3122.93
#2020-02-14| 3134.87
#2020-02-17| .
#2020-02-18| 3129.04
#2020-02-19| 3157.07
#2020-02-20| 3124.49
#2020-02-21| 3050.58
#2020-02-24| 2921.17
#2020-02-25| 2842.56
#2020-02-26| 2858.56
#2020-02-27| 2703.95
#2020-02-28| 2731.60
#2020-03-02| 2869.44
#2020-03-03| 2760.73
#2020-03-04| 2872.42
#2020-03-05| 2778.19
#2020-03-06| 2719.34
#2020-03-09| 2520.65
#2020-03-10| 2673.39
#2020-03-11| 2546.07
#2020-03-12| 2296.83
#2020-03-13| 2559.92
#2020-03-16| 2211.54
#2020-03-17| 2357.67
#2020-03-18| 2266.89
#2020-03-19| 2304.08
#2020-03-20| 2214.50
#2020-03-23| 2208.08
#2020-03-24| 2409.57
#2020-03-25| 2378.48
#2020-03-26| 2526.80
#2020-03-27| 2417.73
#2020-03-30| 2520.57
#2020-03-31| 2491.90
#2020-04-01| 2377.27
#2020-04-02| 2419.78
#2020-04-03| 2378.19
#2020-04-06| 2573.56
#2020-04-07| 2555.82
#2020-04-08| 2622.73
#2020-04-09| 2623.42
#2020-04-10| 2623.42
#2020-04-13| 2639.35
#2020-04-14| 2753.65
#2020-04-15| 2714.32
#2020-04-16| 2751.68
#2020-04-17| 2777.69
#2020-04-20| 2738.45
#2020-04-21| 2623.30
#2020-04-22| 2727.87
#2020-04-23| 2716.77
#2020-04-24| 2769.10
#2020-04-27| 2781.80
#2020-04-28| 2729.17
#2020-04-29| 2856.16
#2020-04-30| 2862.85
#2020-05-01| 2782.61
#2020-05-04| 2823.37
#2020-05-05| 2864.02
#2020-05-06| 2883.04
#2020-05-07| 2923.02
#2020-05-08| 2966.72
#2020-05-11| 2996.79
#2020-05-12| 2936.27
#2020-05-13| 2881.44
#2020-05-14| 2912.24
#2020-05-15| 2929.17
#2020-05-18| 2985.27
#2020-05-19| 2980.15
#2020-05-20| 3052.28
#2020-05-21| 3021.91
#2020-05-22| 3041.23
#2020-05-25| 3041.23
#2020-05-26| 3030.16
#2020-05-27| 3041.60
#2020-05-28| 3030.32
#2020-05-29| 3069.81
#2020-06-01| 3081.59
#2020-06-02| 3105.25
#2020-06-03| 3122.77
#2020-06-04| 3090.64
#2020-06-05| 3159.35
#2020-06-08| 3181.03
#2020-06-09| 3204.47
#2020-06-10| 3254.23
#2020-06-11| 3075.49
#2020-06-12| 3112.67
#2020-06-15| 3147.56
#2020-06-16| 3212.19
#2020-06-17| 3216.53
#2020-06-18| 3226.06
#2020-06-19| 3214.45
#2020-06-22| 3271.03
#2020-06-23| 3292.50
#2020-06-24| 3221.90
#2020-06-25| 3256.73
#2020-06-26| 3166.91
#2020-06-29| 3208.34
#2020-06-30| 3270.66
#2020-07-01| 3289.85
#2020-07-02| 3306.04
#2020-07-03| .
#2020-07-06| 3373.85
#2020-07-07| 3346.40
#2020-07-08| 3405.74
#2020-07-09| 3429.84
#2020-07-10| 3434.74
#2020-07-13| 3353.87
#2020-07-14| 3385.77
#2020-07-15| 3392.91
#2020-07-16| 3362.21
#2020-07-17| 3373.47
#2020-07-20| 3469.24
#2020-07-21| 3433.02
#2020-07-22| 3451.85
#2020-07-23| 3350.37
#2020-07-24| 3313.30
#2020-07-27| 3366.90
#2020-07-28| 3320.37
#2020-07-29| 3373.69
#2020-07-30| 3395.81
#2020-07-31| 3482.09
#2020-08-03| 3556.36
#2020-08-04| 3556.63
#2020-08-05| 3560.94
#2020-08-06| 3624.58
#2020-08-07| 3572.74
#2020-08-10| 3560.88
#2020-08-11| 3490.97
#2020-08-12| 3574.40
#2020-08-13| 3581.89
#2020-08-14| 3576.06
#2020-08-17| 3596.15
#2020-08-18| 3624.00
#2020-08-19| 3613.88
#2020-08-20| 3673.63
#2020-08-21| 3711.72
#2020-08-24| 3739.71
#2020-08-25| 3767.27
#2020-08-26| 3872.59
#2020-08-27| 3854.07
#2020-08-28| 3885.37
#2020-08-31| 3905.24
#2020-09-01| 3986.36
#2020-09-02| 4033.21
#2020-09-03| 3792.61
#2020-09-04| 3731.47
#2020-09-07| .
#2020-09-08| 3557.13
#2020-09-09| 3663.19
#2020-09-10| 3583.66
#2020-09-11| 3557.57
#2020-09-14| 3613.29
#2020-09-15| 3657.29
#2020-09-16| 3590.83
#2020-09-17| 3547.42
#2020-09-18| 3487.66
#2020-09-21| 3518.37
#2020-09-22| 3584.50
#2020-09-23| 3473.30
#2020-09-24| 3495.27
#2020-09-25| 3582.61
#2020-09-28| 3640.31
#2020-09-29| 3635.15
#2020-09-30| 3663.57
#2020-10-01| 3711.58
#2020-10-02| 3616.83
#2020-10-05| 3702.04
#2020-10-06| 3641.19
#2020-10-07| 3702.87
#2020-10-08| 3725.78
#2020-10-09| 3783.62
#2020-10-12| 3905.39
#2020-10-13| 3891.55
#2020-10-14| 3869.26
#2020-10-15| 3851.59
#2020-10-16| 3842.42
#2020-10-19| 3775.11
#2020-10-20| 3791.45
#2020-10-21| 3797.52
#2020-10-22| 3791.96
#2020-10-23| 3805.01
#2020-10-26| 3725.02
#2020-10-27| 3758.02
#2020-10-28| 3591.59
#2020-10-29| 3676.47
#2020-10-30| 3587.11
#2020-11-02| 3587.54
#2020-11-03| 3653.14
#2020-11-04| 3825.24
#2020-11-05| 3937.22
#2020-11-06| 3946.83
#2020-11-09| 3860.04
#2020-11-10| 3777.39
#2020-11-11| 3872.72
#2020-11-12| 3852.53
#2020-11-13| 3876.11
#2020-11-16| 3905.20
#2020-11-17| 3886.80
#2020-11-18| 3847.80
#2020-11-19| 3887.95
#2020-11-20| 3854.69
#2020-11-23| 3835.97
#2020-11-24| 3885.35
#2020-11-25| 3897.78
#2020-11-26| 3897.78
#2020-11-27| 3932.39
#2020-11-30| 3949.87
#2020-12-01| 4007.21
#2020-12-02| 4013.42
#2020-12-03| 4008.94
#2020-12-04| 4033.27
#2020-12-07| 4050.00
#2020-12-08| 4064.98
#2020-12-09| 3978.68
#2020-12-10| 3993.67
#2020-12-11| 3988.77
#2020-12-14| 3995.53
#2020-12-15| 4056.53
#2020-12-16| 4082.52
#2020-12-17| 4101.22
#2020-12-18| 4084.96
#2020-12-21| 4098.16
#2020-12-22| 4132.19
#2020-12-23| 4102.34
#2020-12-24| 4120.67
#2020-12-25| 4120.67
#2020-12-28| 4166.02
#2020-12-29| 4140.53
#2020-12-30| 4125.06
#2020-12-31| 4131.46
#2021-01-01| 4131.46
#2021-01-04| 4060.34
#2021-01-05| 4097.18
#2021-01-06| 4013.79
#2021-01-07| 4135.96
#2021-01-08| 4164.22
#2021-01-11| 4115.92
#2021-01-12| 4102.78
#2021-01-13| 4123.12
#2021-01-14| 4094.97
#2021-01-15| 4065.03
#2021-01-18| 4065.03
#2021-01-19| 4138.57
#2021-01-20| 4242.76
#2021-01-21| 4298.71
#2021-01-22| 4298.13
#2021-01-25| 4335.82
#2021-01-26| 4337.22
#2021-01-27| 4236.09
#2021-01-28| 4256.30
#2021-01-29| 4161.61
#2021-02-01| 4269.15
#2021-02-02| 4326.38
#2021-02-03| 4351.49
#2021-02-04| 4392.61
#2021-02-05| 4406.29
#2021-02-08| 4437.18
#2021-02-09| 4436.30
#2021-02-10| 4442.55
#2021-02-11| 4478.33
#2021-02-12| 4497.85
#2021-02-15| 4497.85
#2021-02-16| 4492.25
#2021-02-17| 4452.60
#2021-02-18| 4427.67
#2021-02-19| 4424.93
#2021-02-22| 4308.04
#2021-02-23| 4300.29
#2021-02-24| 4342.50
#2021-02-25| 4180.73
#2021-02-26| 4215.72
#2021-03-01| 4348.89
#2021-03-02| 4268.84
#2021-03-03| 4148.57
#2021-03-04| 4076.99
#2021-03-05| 4153.79
#2021-03-08| 4009.51
#2021-03-09| 4162.25
#2021-03-10| 4134.71
#2021-03-11| 4245.18
#2021-03-12| 4197.09
#2021-03-15| 4249.79
#2021-03-16| 4288.03
#2021-03-17| 4294.43
#2021-03-18| 4159.00
#2021-03-19| 4181.91
#2021-03-22| 4254.80
#2021-03-23| 4228.62
#2021-03-24| 4156.46
#2021-03-25| 4146.94
#2021-03-26| 4222.34
#2021-03-29| 4213.21
#2021-03-30| 4182.76
#2021-03-31| 4262.23
#2021-04-01| 4361.44
#2021-04-02| 4361.44
#2021-04-05| 4464.21
#2021-04-06| 4454.79
#2021-04-07| 4486.62
#2021-04-08| 4547.76
#2021-04-09| 4586.78
#2021-04-12| 4561.28
#2021-04-13| 4610.81
#2021-04-14| 4550.80
#2021-04-15| 4636.27
#2021-04-16| 4623.99
#2021-04-19| 4582.56
#2021-04-20| 4545.29
#2021-04-21| 4581.65
#2021-04-22| 4525.26
#2021-04-23| 4602.93
#2021-04-26| 4636.58
#2021-04-27| 4622.98
#2021-04-28| 4599.37
#2021-04-29| 4621.18
#2021-04-30| 4555.76
#2021-05-03| 4534.06
#2021-05-04| 4440.13
#2021-05-05| 4433.43
#2021-05-06| 4463.27
#2021-05-07| 4499.72
#2021-05-10| 4376.92
#2021-05-11| 4369.69
#2021-05-12| 4243.25
#2021-05-13| 4288.87
#2021-05-14| 4397.57
#2021-05-17| 4373.27
#2021-05-18| 4337.71
#2021-05-19| 4358.45
#2021-05-20| 4446.04
#2021-05-21| 4421.54
#2021-05-24| 4512.54
#2021-05-25| 4519.22
#2021-05-26| 4533.81
#2021-05-27| 4513.57
#2021-05-28| 4521.08
#2021-05-31| 4521.08
#2021-06-01| 4511.53
#2021-06-02| 4524.81
#2021-06-03| 4477.00
#2021-06-04| 4567.51
#2021-06-07| 4588.14
#2021-06-08| 4586.55
#2021-06-09| 4586.99
#2021-06-10| 4626.79
#2021-06-11| 4651.62
#2021-06-14| 4707.72
#2021-06-15| 4673.93
#2021-06-16| 4654.69
#2021-06-17| 4715.66
#2021-06-18| 4672.40
#2021-06-21| 4713.68
#2021-06-22| 4762.31
#2021-06-23| 4765.26
#2021-06-24| 4795.47
#2021-06-25| 4784.50
#2021-06-28| 4854.80
#2021-06-29| 4879.51
#2021-06-30| 4864.99
#2021-07-01| 4869.97
#2021-07-02| 4937.00
#2021-07-05| 4937.00
#2021-07-06| 4962.88
#2021-07-07| 4973.18
#2021-07-08| 4923.35
#2021-07-09| 4968.56
#2021-07-12| 4972.18
#2021-07-13| 4982.17
#2021-07-14| 4997.43
#2021-07-15| 4946.97
#2021-07-16| 4907.05
#2021-07-19| 4851.45
#2021-07-20| 4928.43
#2021-07-21| 4979.08
#2021-07-22| 5019.59
#2021-07-23| 5102.10
#2021-07-26| 5107.77
#2021-07-27| 5040.39
#2021-07-28| 5066.38
#2021-07-29| 5075.88
#2021-07-30| 5059.94
#2021-08-02| 5060.62
#2021-08-03| 5093.99
#2021-08-04| 5114.84
#2021-08-05| 5142.48
#2021-08-06| 5125.78
#2021-08-09| 5122.17
#2021-08-10| 5083.74
#2021-08-11| 5078.56
#2021-08-12| 5118.34
#2021-08-13| 5140.15
#2021-08-16| 5152.47
#2021-08-17| 5099.43
#2021-08-18| 5038.73
#2021-08-19| 5075.29
#2021-08-20| 5145.66
#2021-08-23| 5220.48
#2021-08-24| 5230.79
#2021-08-25| 5237.93
#2021-08-26| 5207.68
#2021-08-27| 5272.57
#2021-08-30| 5335.32
#2021-08-31| 5304.89
#2021-09-01| 5311.90
#2021-09-02| 5305.93
#2021-09-03| 5333.14
#2021-09-06| 5333.14
#2021-09-07| 5338.49
#2021-09-08| 5299.79
#2021-09-09| 5283.87
#2021-09-10| 5229.30
#2021-09-13| 5234.57
#2021-09-14| 5231.36
#2021-09-15| 5280.01
#2021-09-16| 5283.69
#2021-09-17| 5202.87
#2021-09-20| 5097.32
#2021-09-21| 5112.01
#2021-09-22| 5163.64
#2021-09-23| 5217.56
#2021-09-24| 5230.20
#2021-09-27| 5175.86
#2021-09-28| 4999.54
#2021-09-29| 4979.75
#2021-09-30| 4959.39
#2021-10-01| 5028.81
#2021-10-04| 4898.09
#2021-10-05| 4980.36
#2021-10-06| 5019.95
#2021-10-07| 5065.74
#2021-10-08| 5050.62
#2021-10-11| 5026.88
#2021-10-12| 5002.38
#2021-10-13| 5047.08
#2021-10-14| 5158.62
#2021-10-15| 5178.60
#2021-10-18| 5238.77
#2021-10-19| 5285.58
#2021-10-20| 5276.72
#2021-10-21| 5313.35
#2021-10-22| 5244.33
#2021-10-25| 5257.20
#2021-10-26| 5265.82
#2021-10-27| 5300.95
#2021-10-28| 5358.34
#2021-10-29| 5396.62
#2021-11-01| 5381.02
#2021-11-02| 5423.82
#2021-11-03| 5461.11
#2021-11-04| 5546.62
#2021-11-05| 5560.58
#2021-11-08| 5589.70
#2021-11-09| 5586.75
#2021-11-10| 5463.63
#2021-11-11| 5496.10
#2021-11-12| 5578.48
#2021-11-15| 5573.91
#2021-11-16| 5616.00
#2021-11-17| 5608.34
#2021-11-18| 5669.85
#2021-11-19| 5708.41
#2021-11-22| 5622.45
#2021-11-23| 5588.20
#2021-11-24| 5623.97
#2021-11-25| 5623.97
#2021-11-26| 5490.36
#2021-11-29| 5630.26
#2021-11-30| 5551.61
#2021-12-01| 5457.37
#2021-12-02| 5497.66
#2021-12-03| 5396.80
#2021-12-06| 5447.27
#2021-12-07| 5641.87
#2021-12-08| 5686.42
#2021-12-09| 5615.98
#2021-12-10| 5702.45
#2021-12-13| 5616.49
#2021-12-14| 5524.95
#2021-12-15| 5673.93
#2021-12-16| 5489.34
#2021-12-17| 5464.01
#2021-12-20| 5405.30
#2021-12-21| 5541.76
#2021-12-22| 5603.40
#2021-12-23| 5637.09
#2021-12-24| 5637.09
#2021-12-27| 5754.18
#2021-12-28| 5709.01
#2021-12-29| 5706.63
#2021-12-30| 5678.11
#2021-12-31| 5637.58
#2022-01-03| 5674.82
#2022-01-04| 5599.37
#2022-01-05| 5388.77
#2022-01-06| 5380.14
#2022-01-07| 5333.58
#2022-01-10| 5354.53
#2022-01-11| 5423.41
#2022-01-12| 5448.67
#2022-01-13| 5289.03
#2022-01-14| 5343.42
#2022-01-17| 5343.42
#2022-01-18| 5195.76
#2022-01-19| 5136.72
#2022-01-20| 5065.08
#2022-01-21| 4954.82
#2022-01-24| 4990.23
#2022-01-25| 4853.77
#2022-01-26| 4886.78
#2022-01-27| 4848.24
#2022-01-28| 5036.23
#2022-01-31| 5190.36
#2022-02-01| 5215.03
#2022-02-02| 5306.94
#2022-02-03| 5054.79
#2022-02-04| 5105.01
#2022-02-07| 5050.91
#2022-02-08| 5112.06
#2022-02-09| 5238.30
#2022-02-10| 5111.24
#2022-02-11| 4946.23
#2022-02-14| 4950.78
#2022-02-15| 5084.69
#2022-02-16| 5072.57
#2022-02-17| 4893.93
#2022-02-18| 4825.18
#2022-02-21| 4825.18
#2022-02-22| 4778.33
#2022-02-23| 4660.83
#2022-02-24| 4852.18
#2022-02-25| 4911.74
#2022-02-28| 4922.25
#2022-03-01| 4841.26
#2022-03-02| 4935.77
#2022-03-03| 4861.83
#2022-03-04| 4765.87
#2022-03-07| 4574.18
#2022-03-08| 4564.24
#2022-03-09| 4763.60
#2022-03-10| 4682.49
#2022-03-11| 4574.70
#2022-03-14| 4461.59
#2022-03-15| 4609.65
#2022-03-16| 4781.86
#2022-03-17| 4829.87
#2022-03-18| 4947.45
#2022-03-21| 4936.91
#2022-03-22| 5027.55
#2022-03-23| 4960.30
#2022-03-24| 5097.00
#2022-03-25| 5085.89
#2022-03-28| 5147.55
#2022-03-29| 5243.86
#2022-03-30| 5172.11
#2022-03-31| 5080.00
#2022-04-01| 5073.90
#2022-04-04| 5188.59
#2022-04-05| 5065.43
#2022-04-06| 4922.31
#2022-04-07| 4931.98
#2022-04-08| 4851.03
#2022-04-11| 4723.46
#2022-04-12| 4705.00
#2022-04-13| 4791.56
#2022-04-14| 4660.90
#2022-04-15| 4660.90
#2022-04-18| 4673.78
#2022-04-19| 4767.26
#2022-04-20| 4722.82
#2022-04-21| 4615.07
#2022-04-22| 4487.02
#2022-04-25| 4569.71
#2022-04-26| 4398.94
#2022-04-27| 4406.17
#2022-04-28| 4605.61
#2022-04-29| 4420.61
#2022-05-02| 4511.36
#2022-05-03| 4518.60
#2022-05-04| 4684.75
#2022-05-05| 4441.21
#2022-05-06| 4399.07
#2022-05-09| 4219.57
#2022-05-10| 4289.51
#2022-05-11| 4139.35
#2022-05-12| 4106.99
#2022-05-13| 4258.84
#2022-05-16| 4206.91
#2022-05-17| 4316.81
#2022-05-18| 4104.66
#2022-05-19| 4077.51
#2022-05-20| 4072.19
#2022-05-23| 4160.94
#2022-05-24| 4049.06
#2022-05-25| 4102.66
#2022-05-26| 4206.54
#2022-05-27| 4359.86
#2022-05-30| 4359.86
#2022-05-31| 4333.68
#2022-06-01| 4320.87
#2022-06-02| 4445.16
#2022-06-03| 4321.21
#2022-06-06| 4336.70
#2022-06-07| 4389.33
#2022-06-08| 4352.11
#2022-06-09| 4228.91
#2022-06-10| 4058.63
#2022-06-13| 3864.30
#2022-06-14| 3886.90
#2022-06-15| 3984.63
#2022-06-16| 3817.28
#2022-06-17| 3861.54
#2022-06-20| 3861.54
#2022-06-21| 3960.51
#2022-06-22| 3947.64
#2022-06-23| 4015.27
#2022-06-24| 4174.34
#2022-06-27| 4139.16
#2022-06-28| 4004.88
#2022-06-29| 4013.22
#2022-06-30| 3947.39
#2022-07-01| 3954.59
#2022-07-04| 3954.59
#2022-07-05| 4042.37
#2022-07-06| 4075.74
#2022-07-07| 4176.69
#2022-07-08| 4180.58
#2022-07-11| 4094.02
#2022-07-12| 4031.46
#2022-07-13| 4011.28
#2022-07-14| 4030.64
#2022-07-15| 4101.90
#2022-07-18| 4055.93
#2022-07-19| 4187.00
#2022-07-20| 4263.98
#2022-07-21| 4314.93
#2022-07-22| 4204.71
#2022-07-25| 4172.02
#2022-07-26| 4083.46
#2022-07-27| 4293.39
#2022-07-28| 4338.24
#2022-07-29| 4410.73
#2022-08-01| 4398.23
#2022-08-02| 4382.94
#2022-08-03| 4512.90
#2022-08-04| 4529.10
#2022-08-05| 4514.71
#2022-08-08| 4485.64
#2022-08-09| 4435.73
#2022-08-10| 4577.03
#2022-08-11| 4547.63
#2022-08-12| 4648.06
#2022-08-15| 4671.46
#2022-08-16| 4651.83
#2022-08-17| 4606.49
#2022-08-18| 4622.85
#2022-08-19| 4523.61
#2022-08-22| 4394.62
#2022-08-23| 4386.60
#2022-08-24| 4393.51
#2022-08-25| 4483.56
#2022-08-26| 4282.08
#2022-08-29| 4223.51
#2022-08-30| 4181.21
#2022-08-31| 4148.43
#2022-09-01| 4126.43
#2022-09-02| 4070.29
#2022-09-05| 4070.29
#2022-09-06| 4031.30
#2022-09-07| 4101.73
#2022-09-08| 4113.01
#2022-09-09| 4210.92
#2022-09-12| 4272.93
#2022-09-13| 4025.25
#2022-09-14| 4044.87
#2022-09-15| 3954.10
#2022-09-16| 3926.10
#2022-09-19| 3961.55
#2022-09-20| 3935.70
#2022-09-21| 3873.86
#2022-09-22| 3844.09
#2022-09-23| 3790.06
#2022-09-26| 3766.41
#2022-09-27| 3776.32
#2022-09-28| 3823.75
#2022-09-29| 3711.37
#2022-09-30| 3639.66
#2022-10-03| 3754.80
#2022-10-04| 3882.51
#2022-10-05| 3891.52
#2022-10-06| 3869.60
#2022-10-07| 3703.24
#2022-10-10| 3644.29
#2022-10-11| 3588.15
#2022-10-12| 3581.77
#2022-10-13| 3678.99
#2022-10-14| 3567.50
#2022-10-17| 3690.90
#2022-10-18| 3720.39
#2022-10-19| 3705.14
#2022-10-20| 3711.45
#2022-10-21| 3794.73
#2022-10-24| 3843.40
#2022-10-25| 3927.14
#2022-10-26| 3770.75
#2022-10-27| 3680.43
#2022-10-28| 3847.22
#2022-10-31| 3787.55
#2022-11-01| 3736.08
#2022-11-02| 3594.56
#2022-11-03| 3490.55
#2022-11-04| 3545.89
#2022-11-07| 3608.52
#2022-11-08| 3639.41
#2022-11-09| 3551.51
#2022-11-10| 3865.57
#2022-11-11| 3954.89
#2022-11-14| 3911.19
#2022-11-15| 3976.98
#2022-11-16| 3915.40
#2022-11-17| 3912.14
#2022-11-18| 3908.20
#2022-11-21| 3856.18
#2022-11-22| 3926.04
#2022-11-23| 3968.49
#2022-11-24| 3968.49
#2022-11-25| 3932.38
#2022-11-28| 3847.34
#2022-11-29| 3809.46
#2022-11-30| 4017.90
#2022-12-01| 4025.81
#2022-12-02| 4002.66
#2022-12-05| 3934.00
#2022-12-06| 3843.11
#2022-12-07| 3813.58
#2022-12-08| 3866.50
#2022-12-09| 3843.51
#2022-12-12| 3917.61
#2022-12-13| 3981.50
#2022-12-14| 3949.86
#2022-12-15| 3792.39
#2022-12-16| 3752.93
#2022-12-19| 3689.90
#2022-12-20| 3699.84
#2022-12-21| 3760.52
#2022-12-22| 3660.34
#2022-12-23| 3667.85
#2022-12-26| 3667.85
#2022-12-27| 3620.58
#2022-12-28| 3559.60
#2022-12-29| 3664.43
#2022-12-30| 3660.40
#2023-01-02| 3660.40
#2023-01-03| 3628.66
#2023-01-04| 3627.51
#2023-01-05| 3549.77
#2023-01-06| 3644.10
#2023-01-09| 3686.59
#2023-01-10| 3712.75
#2023-01-11| 3787.54
#2023-01-12| 3812.93
#2023-01-13| 3835.29
#2023-01-16| 3835.29
#2023-01-17| 3850.91
#2023-01-18| 3808.23
#2023-01-19| 3782.09
#2023-01-20| 3904.31
#2023-01-23| 4004.35
#2023-01-24| 3991.23
#2023-01-25| 3967.62
#2023-01-26| 4052.82
#2023-01-27| 4082.27
#2023-01-30| 3990.10
#2023-01-31| 4055.09
#2023-02-01| 4156.70
#2023-02-02| 4345.26
#2023-02-03| 4290.51
#2023-02-06| 4234.60
#2023-02-07| 4358.46
#2023-02-08| 4266.30
#2023-02-09| 4220.69
#2023-02-10| 4187.35
#2023-02-13| 4265.04
#2023-02-14| 4291.91
#2023-02-15| 4320.04
#2023-02-16| 4232.12
#2023-02-17| 4179.61
#2023-02-20| 4179.61
#2023-02-21| 4075.26
#2023-02-22| 4076.92
#2023-02-23| 4134.85
#2023-02-24| 4057.49
#2023-02-27| 4077.46
#2023-02-28| 4078.03
#2023-03-01| 4045.69
#2023-03-02| 4101.44
#2023-03-03| 4196.42
#2023-03-06| 4217.05
#2023-03-07| 4168.85
#2023-03-08| 4203.47
#2023-03-09| 4132.87
#2023-03-10| 4059.24
#2023-03-13| 4095.26
#2023-03-14| 4201.61
#2023-03-15| 4225.06
#2023-03-16| 4364.02
#2023-03-17| 4358.34
#2023-03-20| 4362.38
#2023-03-21| 4420.33
#2023-03-22| 4374.38
#2023-03-23| 4447.36
#2023-03-24| 4454.07
#2023-03-27| 4404.50
#2023-03-28| 4377.07
#2023-03-29| 4461.53
#2023-03-30| 4504.54
#2023-03-31| 4582.84
#2023-04-03| 4583.91
#2023-04-04| 4564.47
#2023-04-05| 4509.42
#2023-04-06| 4560.91
#2023-04-07| 4560.91
#2023-04-10| 4543.90
#2023-04-11| 4498.09
#2023-04-12| 4471.84
#2023-04-13| 4566.29
#2023-04-14| 4556.39
#2023-04-17| 4555.46
#2023-04-18| 4563.56
#2023-04-19| 4558.23
#2023-04-20| 4531.56
#2023-04-21| 4516.18
#2023-04-24| 4499.72
#2023-04-25| 4400.05
#2023-04-26| 4476.20
#2023-04-27| 4604.29
#2023-04-28| 4639.87
#2023-05-01| 4647.23
#2023-05-02| 4600.51
#2023-05-03| 4568.11
#2023-05-04| 4547.18
#2023-05-05| 4657.23
#2023-05-08| 4673.21
#2023-05-09| 4641.80
#2023-05-10| 4713.29
#2023-05-11| 4720.61
#2023-05-12| 4709.21
#2023-05-15| 4740.98
#2023-05-16| 4761.91
#2023-05-17| 4826.01
#2023-05-18| 4926.03
#2023-05-19| 4915.82
#2023-05-22| 4940.87
#2023-05-23| 4865.12
#2023-05-24| 4839.21
#2023-05-25| 5022.81
#2023-05-26| 5151.59
#2023-05-29| 5151.59
#2023-05-30| 5174.91
#2023-05-31| 5130.72
#2023-06-01| 5200.73
#2023-06-02| 5229.98
#2023-06-05| 5217.80
#2023-06-06| 5222.37
#2023-06-07| 5111.27
#2023-06-08| 5164.60
#2023-06-09| 5185.65
#2023-06-12| 5288.70
#2023-06-13| 5323.71
#2023-06-14| 5376.47
#2023-06-15| 5451.77
#2023-06-16| 5403.97
#2023-06-19| 5403.97
#2023-06-20| 5386.12
#2023-06-21| 5302.87
#2023-06-22| 5364.35
#2023-06-23| 5318.21
#2023-06-26| 5241.62
#2023-06-27| 5341.46
#2023-06-28| 5352.42
#2023-06-29| 5344.75
#2023-06-30| 5434.60
#2023-07-03| 5419.09
#2023-07-04| 5419.09
#2023-07-05| 5411.28
#2023-07-06| 5391.45
#2023-07-07| 5367.84
#2023-07-10| 5356.36
#2023-07-11| 5377.10
#2023-07-12| 5452.62
#2023-07-13| 5557.32
#2023-07-14| 5550.05
#2023-07-17| 5611.20
#2023-07-18| 5669.01
#2023-07-19| 5651.84
#2023-07-20| 5519.25
#2023-07-21| 5497.79
#2023-07-24| 5513.06
#2023-07-25| 5574.59
#2023-07-26| 5553.01
#2023-07-27| 5548.07
#2023-07-28| 5656.29
#2023-07-31| 5663.42
#2023-08-01| 5659.35
#2023-08-02| 5505.44
#2023-08-03| 5487.34
#2023-08-04| 5416.83
#2023-08-07| 5449.46
#2023-08-08| 5401.81
#2023-08-09| 5316.36
#2023-08-10| 5318.73
#2023-08-11| 5275.33
#2023-08-14| 5367.93
#2023-08-15| 5316.77
#2023-08-16| 5266.24
#2023-08-17| 5213.86
#2023-08-18| 5209.66
#2023-08-21| 5318.75
#2023-08-22| 5309.91
#2023-08-23| 5418.20
#2023-08-24| 5297.68
#2023-08-25| 5334.57
#2023-08-28| 5378.42
#2023-08-29| 5499.80
#2023-08-30| 5544.52
#2023-08-31| 5565.12
#2023-09-01| 5576.61
#2023-09-04| 5576.61
#2023-09-05| 5600.82
#2023-09-06| 5528.42
#2023-09-07| 5460.58
#2023-09-08| 5475.85
#2023-09-11| 5512.11
#2023-09-12| 5419.79
#2023-09-13| 5441.61
#2023-09-14| 5484.78
#2023-09-15| 5382.38
#2023-09-18| 5406.84
#2023-09-19| 5402.81
#2023-09-20| 5297.64
#2023-09-21| 5211.87
#2023-09-22| 5225.19
#2023-09-25| 5250.98
#2023-09-26| 5159.71
#2023-09-27| 5177.31
#2023-09-28| 5224.85
#2023-09-29| 5233.41
#2023-10-02| 5311.77
#2023-10-03| 5212.50
#2023-10-04| 5286.74
#2023-10-05| 5295.08
#2023-10-06| 5409.06
#2023-10-09| 5436.71
#2023-10-10| 5448.25
#2023-10-11| 5511.91
#2023-10-12| 5502.54
#2023-10-13| 5413.54
#2023-10-16| 5473.56
#2023-10-17| 5446.32
#2023-10-18| 5372.57
#2023-10-19| 5348.92
#2023-10-20| 5257.83
#2023-10-23| 5285.90
#2023-10-24| 5328.87
#2023-10-25| 5193.75
#2023-10-26| 5074.75
#2023-10-27| 5107.22
#2023-10-30| 5175.41
#2023-10-31| 5195.40
#2023-11-01| 5301.20
#2023-11-02| 5380.45
#2023-11-03| 5447.25
#2023-11-06| 5485.46
#2023-11-07| 5551.59
#2023-11-08| 5585.00
#2023-11-09| 5558.54
#2023-11-10| 5702.92
#2023-11-13| 5677.26
#2023-11-14| 5788.16
#2023-11-15| 5785.28
#2023-11-16| 5835.91
#2023-11-17| 5816.87
#2023-11-20| 5900.93
#2023-11-21| 5858.21
#2023-11-22| 5883.31
#2023-11-23| 5883.31
#2023-11-24| 5856.14
#2023-11-27| 5854.88
#2023-11-28| 5875.15
#2023-11-29| 5865.82
#2023-11-30| 5847.27
#2023-12-01| 5854.40
#2023-12-04| 5773.81
#2023-12-05| 5818.69
#2023-12-06| 5765.93
#2023-12-07| 5869.31
#2023-12-08| 5910.66
#2023-12-11| 5911.24
#2023-12-12| 5955.48
#2023-12-13| 6005.31
#2023-12-14| 5987.73
#2023-12-15| 6026.61
#2023-12-18| 6064.66
#2023-12-19| 6088.66
#2023-12-20| 6013.21
#2023-12-21| 6083.74
#2023-12-22| 6086.46
#2023-12-25| 6086.46
#2023-12-26| 6110.35
#2023-12-27| 6107.54
#2023-12-28| 6114.71
#2023-12-29| 6090.50
#2024-01-01| 6090.50
#2024-01-02| 5937.25
#2024-01-03| 5886.83
#2024-01-04| 5847.72
#2024-01-05| 5858.99
#2024-01-08| 6019.64
#2024-01-09| 6043.06
#2024-01-10| 6111.56
#2024-01-11| 6131.91
#2024-01-12| 6154.32
#2024-01-15| 6154.32
#2024-01-16| 6165.60
#2024-01-17| 6135.29
#2024-01-18| 6254.56
#2024-01-19| 6400.75
#2024-01-22| 6421.07
#2024-01-23| 6452.54
#2024-01-24| 6505.76
#2024-01-25| 6538.07
#2024-01-26| 6485.19
#2024-01-29| 6557.27
#2024-01-30| 6504.30
#2024-01-31| 6327.75
#2024-02-01| 6410.26
#2024-02-02| 6564.67
#2024-02-05| 6585.09
#2024-02-06| 6564.65
#2024-02-07| 6663.94
#2024-02-08| 6679.41
#2024-02-09| 6779.02
#2024-02-12| 6729.46
#2024-02-13| 6621.18
#2024-02-14| 6705.32
#2024-02-15| 6677.27
#2024-02-16| 6607.62
#2024-02-19| 6607.62
#2024-02-20| 6536.10
#2024-02-21| 6491.34
#2024-02-22| 6751.46
#2024-02-23| 6731.02
#2024-02-26| 6701.44
#2024-02-27| 6718.55
#2024-02-28| 6671.29
#2024-02-29| 6752.43
#2024-03-01| 6851.63
#2024-03-04| 6836.07
#2024-03-05| 6695.01
#2024-03-06| 6749.05
#2024-03-07| 6883.88
#2024-03-08| 6777.82
#2024-03-11| 6745.12
#2024-03-12| 6903.27
#2024-03-13| 6846.45
#2024-03-14| 6852.02
#2024-03-15| 6759.82
#2024-03-18| 6831.42
#2024-03-19| 6861.87
#2024-03-20| 6948.62
#2024-03-21| 6961.14
#2024-03-22| 7005.24
#2024-03-25| 6970.13
#2024-03-26| 6925.78
#2024-03-27| 6928.63
#2024-03-28| 6910.59
#2024-03-29| 6910.59
#2024-04-01| 6950.18
#2024-04-02| 6897.56
#2024-04-03| 6916.52
#2024-04-04| 6801.25
#2024-04-05| 6905.37
#2024-04-08| 6891.60
#2024-04-09| 6902.69
#2024-04-10| 6865.25
#2024-04-11| 7018.76
#2024-04-12| 6908.77
#2024-04-15| 6764.50
#2024-04-16| 6775.43
#2024-04-17| 6677.68
#2024-04-18| 6638.99
#2024-04-19| 6438.81
#2024-04-22| 6521.02
#2024-04-23| 6641.24
#2024-04-24| 6646.68
#2024-04-25| 6592.95
#2024-04-26| 6781.75
#2024-04-29| 6764.12
#2024-04-30| 6620.98
#2024-05-01| 6570.43
#2024-05-02| 6675.50
#2024-05-03| 6847.58
#2024-05-06| 6953.19
#2024-05-07| 6931.62
#2024-05-08| 6933.00
#2024-05-09| 6927.02
#2024-05-10| 6946.27
#2024-05-13| 6969.60
#2024-05-14| 7031.99
#2024-05-15| 7189.13
#2024-05-16| 7171.35
#2024-05-17| 7155.06
#2024-05-20| 7237.06
#2024-05-21| 7255.35
#2024-05-22| 7248.74
#2024-05-23| 7268.62
#2024-05-24| 7353.72
#2024-05-27| 7353.72
#2024-05-28| 7445.54
#2024-05-29| 7418.89
#2024-05-30| 7233.84
#2024-05-31| 7225.70
#2024-06-03| 7294.73
#2024-06-04| 7318.35
#2024-06-05| 7512.18
#2024-06-06| 7488.41
#2024-06-07| 7489.72
#2024-06-10| 7521.00
#2024-06-11| 7634.09
#2024-06-12| 7799.80
#2024-06-13| 7862.61
#2024-06-14| 7904.88
#2024-06-17| 7986.83
#2024-06-18| 8011.32
#2024-06-19| 8011.32
#2024-06-20| 7905.46
#2024-06-21| 7857.68
#2024-06-24| 7725.46
#2024-06-25| 7877.23
#2024-06-26| 7905.20
#2024-06-27| 7918.82
#2024-06-28| 7860.71
#2024-07-01| 7954.16
#2024-07-02| 8003.75
#2024-07-03| 8104.70
#2024-07-04| 8104.70
#2024-07-05| 8192.60
#2024-07-08| 8224.21
#2024-07-09| 8223.33
#2024-07-10| 8348.20
#2024-07-11| 8109.58
#2024-07-12| 8152.79
#2024-07-15| 8186.31
#2024-07-16| 8142.90
#2024-07-17| 7843.53
#2024-07-18| 7821.05
#2024-07-19| 7744.63
#2024-07-22| 7900.40
#2024-07-23| 7897.53
#2024-07-24| 7544.97
#2024-07-25| 7442.59
#2024-07-26| 7519.89
#2024-07-29| 7510.94
#2024-07-30| 7370.12
#2024-07-31| 7626.20
#2024-08-01| 7425.47
#2024-08-02| 7270.24
#2024-08-05| 6992.73
#2024-08-06| 7070.04
#2024-08-07| 6987.67
#2024-08-08| 7219.59
#2024-08-09| 7276.10
#2024-08-12| 7323.84
#2024-08-13| 7530.29
#2024-08-14| 7549.40
#2024-08-15| 7723.55
#2024-08-16| 7738.68
#2024-08-19| 7853.37
#2024-08-20| 7829.85
#2024-08-21| 7862.91
#2024-08-22| 7706.34
#2024-08-23| 7823.11
#2024-08-26| 7746.16
#2024-08-27| 7776.41
#2024-08-28| 7679.48
#2024-08-29| 7628.24
#2024-08-30| 7708.34
#2024-09-02| 7708.34
#2024-09-03| 7379.86
#2024-09-04| 7348.49
#2024-09-05| 7360.99
#2024-09-06| 7167.43
#2024-09-09| 7249.86
#2024-09-10| 7324.54
#2024-09-11| 7542.30
#2024-09-12| 7623.97
#2024-09-13| 7665.91
#2024-09-16| 7612.93
#2024-09-17| 7621.19
#2024-09-18| 7593.63
#2024-09-19| 7823.49
#2024-09-20| 7798.24
#2024-09-23| 7787.20
#2024-09-24| 7841.95
#2024-09-25| 7875.67
#2024-09-26| 7933.44
#2024-09-27| 7876.76
#2024-09-30| 7928.64
#2024-10-01| 7758.63
#2024-10-02| 7788.30
#2024-10-03| 7836.90
#2024-10-04| 7926.07
#2024-10-07| 7851.03
#2024-10-08| 8005.04
#2024-10-09| 8058.41
#2024-10-10| 8066.28
#2024-10-11| 8077.15
#2024-10-14| 8177.32
#2024-10-15| 8054.62
#2024-10-16| 8063.05
#2024-10-17| 8080.40
#2024-10-18| 8118.29
#2024-10-21| 8187.05
#2024-10-22| 8209.07
#2024-10-23| 8062.27
#2024-10-24| 8086.42
#2024-10-25| 8145.43
#2024-10-28| 8155.55
#2024-10-29| 8261.71
#2024-10-30| 8196.84
#2024-10-31| 7912.80
#2024-11-01| 7950.28
#2024-11-04| 7924.54
#2024-11-05| 8040.49
#2024-11-06| 8246.67
#2024-11-07| 8421.39
#2024-11-08| 8388.73
#2024-11-11| 8337.20
#2024-11-12| 8380.67
#2024-11-13| 8336.23
#2024-11-14| 8321.53
#2024-11-15| 8113.37
#2024-11-18| 8146.26
#2024-11-19| 8263.17
#2024-11-20| 8239.92
#2024-11-21| 8242.53
#2024-11-22| 8217.01
#2024-11-25| 8209.79
#2024-11-26| 8273.02
#2024-11-27| 8185.47
#2024-11-28| 8185.47
#2024-11-29| 8258.29
#2024-12-02| 8358.69
#2024-12-03| 8424.32
#2024-12-04| 8579.52
#2024-12-05| 8548.86
#2024-12-06| 8589.02
#2024-12-09| 8542.79
#2024-12-10| 8495.15
#2024-12-11| 8668.88
#2024-12-12| 8616.79
#2024-12-13| 8635.94
#2024-12-16| 8750.92
#2024-12-17| 8707.16
#2024-12-18| 8427.34
#2024-12-19| 8432.92
#2024-12-20| 8553.36
#2024-12-23| 8668.97
#2024-12-24| 8757.68
#2024-12-25| 8757.68
#2024-12-26| 8756.36
#2024-12-27| 8625.99
#2024-12-30| 8532.03
#2024-12-31| 8439.29
#2025-01-01| 8439.29
#2025-01-02| 8446.22
#2025-01-03| 8585.95
#2025-01-06| 8740.73
#2025-01-07| 8537.22
#2025-01-08| 8530.53
#2025-01-09| 8530.53
#2025-01-10| 8370.43
#2025-01-13| 8297.41
#2025-01-14| 8271.93
#2025-01-15| 8477.36
#2025-01-16| 8369.09
#2025-01-17| 8504.33
#2025-01-20| 8504.33
#2025-01-21| 8543.85
#2025-01-22| 8724.93
#2025-01-23| 8741.57
#2025-01-24| 8682.41
#2025-01-27| 8255.41
#2025-01-28| 8538.09
#2025-01-29| 8462.18
#2025-01-30| 8452.29
#2025-01-31| 8415.20
#2025-02-03| 8285.67
#2025-02-04| 8416.86
#2025-02-05| 8449.28
#2025-02-06| 8506.54
#2025-02-07| 8408.11
#2025-02-10| 8520.02
#2025-02-11| 8523.45
#2025-02-12| 8522.42
#2025-02-13| 8651.79
#2025-02-14| 8703.70
#2025-02-17| 8703.70
#2025-02-18| 8718.46
#2025-02-19| 8719.72
#2025-02-20| 8698.38
#2025-02-21| 8484.54
#2025-02-24| 8364.99
#2025-02-25| 8226.28
#2025-02-26| 8286.82
#2025-02-27| 7987.22
#2025-02-28| 8126.57
#2025-03-03| 7860.54
#2025-03-04| 7871.00
#2025-03-05| 7989.48
#2025-03-06| 7763.88
#2025-03-07| 7857.87
#2025-03-10| 7502.65
#2025-03-11| 7489.06
#2025-03-12| 7619.30
#2025-03-13| 7456.77
#2025-03-14| 7681.83
#2025-03-17| 7686.02
#2025-03-18| 7537.36
#2025-03-19| 7649.85
#2025-03-20| 7625.07
#2025-03-21| 7672.71
#2025-03-24| 7830.75
#2025-03-25| 7871.13
#2025-03-26| 7659.75
#2025-03-27| 7579.29
#2025-03-28| 7358.17
#2025-03-31| 7351.65
#2025-04-01| 7437.21
#2025-04-02| 7474.71
#2025-04-03| 6963.06
#2025-04-04| 6547.43
#2025-04-07| 6579.82
#2025-04-08| 6444.67
#2025-04-09| 7349.26
#2025-04-10| 7004.04
#2025-04-11| 7170.15
#2025-04-14| 7202.93
#2025-04-15| 7205.44
#2025-04-16| 6937.99
#2025-04-17| 6890.64
#2025-04-18| 6890.64
#2025-04-21| 6699.50
#2025-04-22| 6873.49
#2025-04-23| 7084.22
#2025-04-24| 7329.41
#2025-04-25| 7455.66
#2025-04-28| 7433.92
#2025-04-29| 7464.75
#2025-04-30| 7473.52
#2025-05-01| 7646.76
#2025-05-02| 7762.66
#2025-05-05| 7710.47
#2025-05-06| 7652.06
#2025-05-07| 7656.35
#2025-05-08| 7735.82
#2025-05-09| 7723.39
#2025-05-12| 8095.15
#2025-05-13| 8272.98
#2025-05-14| 8374.96
#2025-05-15| 8341.27
#2025-05-16| 8362.04
#2025-05-19| 8360.51
#2025-05-20| 8316.00
#2025-05-21| 8211.38
#2025-05-22| 8238.38
#2025-05-23| 8125.99
#2025-05-26| 8125.99
#2025-05-27| 8338.90
#2025-05-28| 8311.94
#2025-05-29| 8351.50
#2025-05-30| 8325.82
#2025-06-02| 8397.84
#2025-06-03| 8483.31
#2025-06-04| 8532.52
#2025-06-05| 8501.03
#2025-06-06| 8592.71
#2025-06-09| 8616.81
#2025-06-10| 8665.13
#2025-06-11| 8632.35
#2025-06-12| 8693.27
#2025-06-13| 8571.70
#2025-06-16| 8708.15
#2025-06-17| 8652.81
#2025-06-18| 8666.23
#2025-06-19| 8666.23
#2025-06-20| 8605.43
#2025-06-23| 8678.10
#2025-06-24| 8819.42
#2025-06-25| 8919.62
#2025-06-26| 9001.97
#2025-06-27| 9038.40
#2025-06-30| 9110.17
#2025-07-01| 8994.69
#2025-07-02| 9104.46
#2025-07-03| 9215.30
#2025-07-04| 9215.30
#2025-07-07| 9141.90
#2025-07-08| 9161.34
#2025-07-09| 9261.31
#2025-07-10| 9246.70
#2025-07-11| 9232.46
#2025-07-14| 9230.62
#2025-07-15| 9322.78
#2025-07-16| 9341.39
#2025-07-17| 9411.52
#2025-07-18| 9415.00
#2025-07-21| 9456.36
#2025-07-22| 9365.07
#2025-07-23| 9428.72
#2025-07-24| 9494.18
#2025-07-25| 9518.11
#2025-07-28| 9583.84
#2025-07-29| 9560.08
#2025-07-30| 9596.53
#2025-07-31| 9630.22
#2025-08-01| 9421.64
#2025-08-04| 9648.83
#2025-08-05| 9565.19
#2025-08-06| 9681.03
#2025-08-07| 9713.02
#2025-08-08| 9831.91
#2025-08-11| 9783.52
#2025-08-12| 9930.31
#2025-08-13| 9897.65
#2025-08-14| 9895.67
#2025-08-15| 9848.91
#2025-08-18| 9840.36
#2025-08-19| 9649.89
#2025-08-20| 9574.42
#2025-08-21| 9541.36
#2025-08-22| 9696.21
#2025-08-25| 9698.66
#2025-08-26| 9738.11
#2025-08-27| 9776.57
#2025-08-28| 9863.83
#2025-08-29| 9716.22
#2025-09-01| 9716.22
#2025-09-02| 9630.08
#2025-09-03| 9784.79
#2025-09-04| 9847.16
#2025-09-05| 9849.19
#2025-09-08| 9910.71
#2025-09-09| 9953.17
#2025-09-10|10085.28
#2025-09-11|10103.85
#2025-09-12|10160.41
#2025-09-15|10287.68
#2025-09-16|10253.90
#2025-09-17|10183.70
#2025-09-18|10318.41
#2025-09-19|10432.31
#2025-09-22|10561.95
#2025-09-23|10446.15
#2025-09-24|10381.54
#2025-09-25|10365.15
#2025-09-26|10382.82
#2025-09-29|10414.10
#2025-09-30|10469.91
#2025-10-01|10523.74
#2025-10-02|10586.52
#2025-10-03|10540.03
#2025-10-06|10618.77
#2025-10-07|10539.20
#2025-10-08|10672.01
#2025-10-09|10666.25
#2025-10-10|10264.71
#2025-10-13|10529.08
#2025-10-14|10381.99
#2025-10-15|10476.78
#2025-10-16|10479.58
#2025-10-17|10523.17
#2025-10-20|10649.79
#2025-10-21|10609.36
#2025-10-22|10536.92
#2025-10-23|10633.58
#2025-10-24|10812.44
#2025-10-27|11053.45
#2025-10-28|11188.86
#2025-10-29|11322.68
#2025-10-30|11138.05
#2025-10-31|11105.99
#2025-11-03|11137.19
#2025-11-04|10884.12
#2025-11-05|10919.63
#2025-11-06|10721.65
#2025-11-07|10669.27
#2025-11-10|10969.95
#2025-11-11|10900.93
#2025-11-12|10872.81
#2025-11-13|10607.94
#2025-11-14|10663.78
#2025-11-17|10568.06
#2025-11-18|10418.25
#2025-11-19|10524.19
#2025-11-20|10278.88
#2025-11-21|10330.37
#2025-11-24|10652.99
#2025-11-25|10694.37
#2025-11-26|10782.80
#2025-11-27|10782.80
#2025-11-28|10841.49
#2025-12-01|10821.73
#2025-12-02|10911.75
#2025-12-03|10887.95
#2025-12-04|10932.40
#2025-12-05|10998.64
#2025-12-08|11037.27
#2025-12-09|11056.60
#2025-12-10|11061.29
#2025-12-11|10976.35
#2025-12-12|10700.52
#2025-12-15|10601.34
#2025-12-16|10633.89
#2025-12-17|10391.17
#2025-12-18|10553.45
#2025-12-19|10744.21
#2025-12-22|10799.69
#2025-12-23|10901.59
#2025-12-24|10920.22
#2025-12-25|10920.22
#2025-12-26|10929.53
#2025-12-29|10882.48
#2025-12-30|10868.83
#2025-12-31|10784.10
#2026-01-01|10784.10
#2026-01-02|10788.81
#2026-01-05|10792.61
#2026-01-06|10831.97
#2026-01-07|10873.98
#2026-01-08|10748.62
#2026-01-09|10847.74
#2026-01-12|10889.65
#2026-01-13|10884.15
#2026-01-14|10740.19
#2026-01-15|10760.80
#2026-01-16|10753.15
#2026-01-19|10753.15
#2026-01-20|10446.69
#2026-01-21|10557.57
#2026-01-22|10656.42
#2026-01-23|10700.14
#2026-01-26|10808.87
#2026-01-27|10933.90
#2026-01-28|10981.97
#2026-01-29|10885.92
#2026-01-30|10745.42
#2026-02-02|10796.28
#2026-02-03|10563.08
#2026-02-04|10360.23
#2026-02-05|10200.61
#2026-02-06|10486.30
#2026-02-09|10644.19
#2026-02-10|10565.71
#2026-02-11|10539.80
#2026-02-12|10291.77
#2026-02-13|10220.32
#2026-02-16|10220.32
#2026-02-17|10245.82
#2026-02-18|10336.10
#2026-02-19|10296.96
#2026-02-20|10404.39
#2026-02-23|10273.49
#2026-02-24|10375.39
#2026-02-25|10556.06
#2026-02-26|10380.37
#2026-02-27|10198.60
#2026-03-02|10262.91
#2026-03-03|10163.43
#2026-03-04|10270.71
#2026-03-05|10292.62
#2026-03-06|10127.40
#2026-03-09|10317.86
#2026-03-10|10325.70
#2026-03-11|10362.70
#2026-03-12|10180.06
#2026-03-13|10038.63
#2026-03-16|10174.99
#2026-03-17|10212.09
#2026-03-18|10086.34
#2026-03-19|10070.40
#2026-03-20| 9853.95
#2026-03-23| 9983.52
#2026-03-24| 9854.94
#2026-03-25| 9906.74
#2026-03-26| 9600.90
#2026-03-27| 9384.75
#2026-03-30| 9281.81
#2026-03-31| 9705.88
#2026-04-01| 9844.35
#2026-04-02| 9890.17
#2026-04-03| 9890.17
#2026-04-06| 9946.63
#2026-04-07|10001.33
#2026-04-08|10301.62
#2026-04-09|10348.02
#2026-04-10|10411.90