Table Data - Nasdaq Insurance
| Title | Nasdaq Insurance |
|---|---|
| Series ID | NASDAQINSR |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-01-21 to 2026-04-01 |
| Last Updated | 2026-04-01 10:43 PM CDT |
| Notes | For more information about this series, see: INSR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-01-21 | 2286.13 |
| 2003-01-22 | 2273.00 |
| 2003-01-23 | 2291.46 |
| 2003-01-24 | 2240.17 |
| 2003-01-27 | 2237.90 |
| 2003-01-28 | 2229.05 |
| 2003-01-29 | 2250.01 |
| 2003-01-30 | 2228.99 |
| 2003-01-31 | 2257.61 |
| 2003-02-03 | 2259.21 |
| 2003-02-04 | 2196.65 |
| 2003-02-05 | 2196.03 |
| 2003-02-06 | 2175.32 |
| 2003-02-07 | 2157.89 |
| 2003-02-10 | 2181.82 |
| 2003-02-11 | 2162.72 |
| 2003-02-12 | 2147.13 |
| 2003-02-13 | 2132.61 |
| 2003-02-14 | 2181.77 |
| 2003-02-17 | . |
| 2003-02-18 | 2191.01 |
| 2003-02-19 | 2169.26 |
| 2003-02-20 | 2166.13 |
| 2003-02-21 | 2209.17 |
| 2003-02-24 | 2172.20 |
| 2003-02-25 | 2189.33 |
| 2003-02-26 | 2153.30 |
| 2003-02-27 | 2191.95 |
| 2003-02-28 | 2204.45 |
| 2003-03-03 | 2195.20 |
| 2003-03-04 | 2185.09 |
| 2003-03-05 | 2207.23 |
| 2003-03-06 | 2185.54 |
| 2003-03-07 | 2205.65 |
| 2003-03-10 | 2164.57 |
| 2003-03-11 | 2149.12 |
| 2003-03-12 | 2112.94 |
| 2003-03-13 | 2176.98 |
| 2003-03-14 | 2198.39 |
| 2003-03-17 | 2237.75 |
| 2003-03-18 | 2218.24 |
| 2003-03-19 | 2253.63 |
| 2003-03-20 | 2256.57 |
| 2003-03-21 | 2292.24 |
| 2003-03-24 | 2239.54 |
| 2003-03-25 | 2265.62 |
| 2003-03-26 | 2243.58 |
| 2003-03-27 | 2259.68 |
| 2003-03-28 | 2258.10 |
| 2003-03-31 | 2250.53 |
| 2003-04-01 | 2271.68 |
| 2003-04-02 | 2304.43 |
| 2003-04-03 | 2283.05 |
| 2003-04-04 | 2302.49 |
| 2003-04-07 | 2296.69 |
| 2003-04-08 | 2303.10 |
| 2003-04-09 | 2287.11 |
| 2003-04-10 | 2298.07 |
| 2003-04-11 | 2285.98 |
| 2003-04-14 | 2327.39 |
| 2003-04-15 | 2337.46 |
| 2003-04-16 | 2317.55 |
| 2003-04-17 | 2323.17 |
| 2003-04-18 | . |
| 2003-04-21 | 2329.66 |
| 2003-04-22 | 2392.94 |
| 2003-04-23 | 2402.00 |
| 2003-04-24 | 2364.76 |
| 2003-04-25 | 2339.17 |
| 2003-04-28 | 2374.87 |
| 2003-04-29 | 2374.63 |
| 2003-04-30 | 2383.10 |
| 2003-05-01 | 2398.10 |
| 2003-05-02 | 2424.03 |
| 2003-05-05 | 2408.79 |
| 2003-05-06 | 2437.74 |
| 2003-05-07 | 2405.94 |
| 2003-05-08 | 2379.96 |
| 2003-05-09 | 2395.67 |
| 2003-05-12 | 2418.35 |
| 2003-05-13 | 2418.79 |
| 2003-05-14 | 2418.75 |
| 2003-05-15 | 2401.91 |
| 2003-05-16 | 2395.90 |
| 2003-05-19 | 2367.92 |
| 2003-05-20 | 2351.43 |
| 2003-05-21 | 2334.98 |
| 2003-05-22 | 2365.66 |
| 2003-05-23 | 2361.20 |
| 2003-05-26 | . |
| 2003-05-27 | 2392.06 |
| 2003-05-28 | 2403.66 |
| 2003-05-29 | 2384.95 |
| 2003-05-30 | 2439.69 |
| 2003-06-02 | 2460.53 |
| 2003-06-03 | 2419.24 |
| 2003-06-04 | 2451.86 |
| 2003-06-05 | 2453.15 |
| 2003-06-06 | 2438.74 |
| 2003-06-09 | 2416.00 |
| 2003-06-10 | 2440.69 |
| 2003-06-11 | 2468.44 |
| 2003-06-12 | 2461.45 |
| 2003-06-13 | 2461.69 |
| 2003-06-16 | 2505.13 |
| 2003-06-17 | 2504.56 |
| 2003-06-18 | 2498.49 |
| 2003-06-19 | 2452.87 |
| 2003-06-20 | 2470.31 |
| 2003-06-23 | 2435.89 |
| 2003-06-24 | 2459.47 |
| 2003-06-25 | 2467.98 |
| 2003-06-26 | 2468.45 |
| 2003-06-27 | 2458.01 |
| 2003-06-30 | 2449.24 |
| 2003-07-01 | 2483.64 |
| 2003-07-02 | 2523.80 |
| 2003-07-03 | 2504.21 |
| 2003-07-04 | . |
| 2003-07-07 | 2547.36 |
| 2003-07-08 | 2554.61 |
| 2003-07-09 | 2533.82 |
| 2003-07-10 | 2509.07 |
| 2003-07-11 | 2547.37 |
| 2003-07-14 | 2567.59 |
| 2003-07-15 | 2573.37 |
| 2003-07-16 | 2554.63 |
| 2003-07-17 | 2541.08 |
| 2003-07-18 | 2564.30 |
| 2003-07-21 | 2527.32 |
| 2003-07-22 | 2543.33 |
| 2003-07-23 | 2510.68 |
| 2003-07-24 | 2521.70 |
| 2003-07-25 | 2536.64 |
| 2003-07-28 | 2545.04 |
| 2003-07-29 | 2536.85 |
| 2003-07-30 | 2538.53 |
| 2003-07-31 | 2581.83 |
| 2003-08-01 | 2539.03 |
| 2003-08-04 | 2501.67 |
| 2003-08-05 | 2502.89 |
| 2003-08-06 | 2539.55 |
| 2003-08-07 | 2537.06 |
| 2003-08-08 | 2544.51 |
| 2003-08-11 | 2529.15 |
| 2003-08-12 | 2557.58 |
| 2003-08-13 | 2547.95 |
| 2003-08-14 | 2571.59 |
| 2003-08-15 | 2542.29 |
| 2003-08-18 | 2586.57 |
| 2003-08-19 | 2598.55 |
| 2003-08-20 | 2603.05 |
| 2003-08-21 | 2593.01 |
| 2003-08-22 | 2563.18 |
| 2003-08-25 | 2573.05 |
| 2003-08-26 | 2585.94 |
| 2003-08-27 | 2588.82 |
| 2003-08-28 | 2597.70 |
| 2003-08-29 | 2609.29 |
| 2003-09-01 | . |
| 2003-09-02 | 2632.84 |
| 2003-09-03 | 2645.71 |
| 2003-09-04 | 2651.78 |
| 2003-09-05 | 2628.18 |
| 2003-09-08 | 2657.98 |
| 2003-09-09 | 2644.43 |
| 2003-09-10 | 2632.60 |
| 2003-09-11 | 2648.28 |
| 2003-09-12 | 2619.16 |
| 2003-09-15 | 2603.75 |
| 2003-09-16 | 2654.15 |
| 2003-09-17 | 2632.50 |
| 2003-09-18 | 2677.85 |
| 2003-09-19 | 2677.94 |
| 2003-09-22 | 2646.71 |
| 2003-09-23 | 2683.29 |
| 2003-09-24 | 2642.64 |
| 2003-09-25 | 2610.46 |
| 2003-09-26 | 2582.25 |
| 2003-09-29 | 2615.68 |
| 2003-09-30 | 2613.23 |
| 2003-10-01 | 2639.94 |
| 2003-10-02 | 2648.98 |
| 2003-10-03 | 2678.95 |
| 2003-10-06 | 2673.96 |
| 2003-10-07 | 2675.50 |
| 2003-10-08 | 2653.07 |
| 2003-10-09 | 2644.87 |
| 2003-10-10 | 2619.44 |
| 2003-10-13 | 2663.79 |
| 2003-10-14 | 2682.80 |
| 2003-10-15 | 2657.71 |
| 2003-10-16 | 2684.75 |
| 2003-10-17 | 2641.88 |
| 2003-10-20 | 2629.91 |
| 2003-10-21 | 2648.70 |
| 2003-10-22 | 2604.39 |
| 2003-10-23 | 2612.42 |
| 2003-10-24 | 2593.65 |
| 2003-10-27 | 2632.74 |
| 2003-10-28 | 2672.07 |
| 2003-10-29 | 2706.06 |
| 2003-10-30 | 2697.44 |
| 2003-10-31 | 2715.20 |
| 2003-11-03 | 2736.05 |
| 2003-11-04 | 2710.10 |
| 2003-11-05 | 2696.00 |
| 2003-11-06 | 2694.84 |
| 2003-11-07 | 2702.13 |
| 2003-11-10 | 2697.38 |
| 2003-11-11 | 2685.48 |
| 2003-11-12 | 2702.69 |
| 2003-11-13 | 2694.19 |
| 2003-11-14 | 2680.23 |
| 2003-11-17 | 2660.83 |
| 2003-11-18 | 2658.71 |
| 2003-11-19 | 2675.08 |
| 2003-11-20 | 2646.15 |
| 2003-11-21 | 2661.80 |
| 2003-11-24 | 2691.60 |
| 2003-11-25 | 2705.54 |
| 2003-11-26 | 2720.56 |
| 2003-11-27 | . |
| 2003-11-28 | 2709.45 |
| 2003-12-01 | 2745.49 |
| 2003-12-02 | 2742.82 |
| 2003-12-03 | 2728.33 |
| 2003-12-04 | 2714.28 |
| 2003-12-05 | 2734.16 |
| 2003-12-08 | 2747.73 |
| 2003-12-09 | 2710.73 |
| 2003-12-10 | 2692.84 |
| 2003-12-11 | 2730.01 |
| 2003-12-12 | 2736.16 |
| 2003-12-15 | 2702.31 |
| 2003-12-16 | 2717.17 |
| 2003-12-17 | 2696.77 |
| 2003-12-18 | 2741.75 |
| 2003-12-19 | 2719.25 |
| 2003-12-22 | 2722.02 |
| 2003-12-23 | 2739.97 |
| 2003-12-24 | 2747.59 |
| 2003-12-25 | . |
| 2003-12-26 | 2750.70 |
| 2003-12-29 | 2793.03 |
| 2003-12-30 | 2800.94 |
| 2003-12-31 | 2792.27 |
| 2004-01-01 | . |
| 2004-01-02 | 2830.11 |
| 2004-01-05 | 2803.47 |
| 2004-01-06 | 2820.53 |
| 2004-01-07 | 2811.05 |
| 2004-01-08 | 2839.20 |
| 2004-01-09 | 2842.41 |
| 2004-01-12 | 2854.88 |
| 2004-01-13 | 2833.72 |
| 2004-01-14 | 2884.28 |
| 2004-01-15 | 2868.10 |
| 2004-01-16 | 2892.47 |
| 2004-01-19 | . |
| 2004-01-20 | 2918.97 |
| 2004-01-21 | 2933.02 |
| 2004-01-22 | 2924.29 |
| 2004-01-23 | 2950.22 |
| 2004-01-26 | 2997.49 |
| 2004-01-27 | 2973.44 |
| 2004-01-28 | 2945.77 |
| 2004-01-29 | 2929.88 |
| 2004-01-30 | 2953.01 |
| 2004-02-02 | 2967.22 |
| 2004-02-03 | 2975.66 |
| 2004-02-04 | 2931.45 |
| 2004-02-05 | 2954.51 |
| 2004-02-06 | 2977.87 |
| 2004-02-09 | 2989.00 |
| 2004-02-10 | 2999.67 |
| 2004-02-11 | 2999.37 |
| 2004-02-12 | 2979.81 |
| 2004-02-13 | 2963.80 |
| 2004-02-16 | . |
| 2004-02-17 | 3009.79 |
| 2004-02-18 | 2985.16 |
| 2004-02-19 | 2957.25 |
| 2004-02-20 | 2978.60 |
| 2004-02-23 | 2958.09 |
| 2004-02-24 | 2984.80 |
| 2004-02-25 | 3004.72 |
| 2004-02-26 | 3008.26 |
| 2004-02-27 | 3021.61 |
| 2004-03-01 | 3036.51 |
| 2004-03-02 | 3023.20 |
| 2004-03-03 | 3043.58 |
| 2004-03-04 | 3053.99 |
| 2004-03-05 | 3046.79 |
| 2004-03-08 | 3039.04 |
| 2004-03-09 | 3019.44 |
| 2004-03-10 | 2994.12 |
| 2004-03-11 | 2956.83 |
| 2004-03-12 | 2996.21 |
| 2004-03-15 | 2944.07 |
| 2004-03-16 | 2953.70 |
| 2004-03-17 | 2982.26 |
| 2004-03-18 | 3000.68 |
| 2004-03-19 | 2981.55 |
| 2004-03-22 | 2937.11 |
| 2004-03-23 | 2954.06 |
| 2004-03-24 | 2920.89 |
| 2004-03-25 | 2951.87 |
| 2004-03-26 | 2942.04 |
| 2004-03-29 | 2976.75 |
| 2004-03-30 | 2985.77 |
| 2004-03-31 | 3002.79 |
| 2004-04-01 | 3043.70 |
| 2004-04-02 | 3063.74 |
| 2004-04-05 | 3085.23 |
| 2004-04-06 | 3060.77 |
| 2004-04-07 | 3049.19 |
| 2004-04-08 | 3060.92 |
| 2004-04-09 | . |
| 2004-04-12 | 3080.97 |
| 2004-04-13 | 3044.25 |
| 2004-04-14 | 3022.23 |
| 2004-04-15 | 3012.61 |
| 2004-04-16 | 3052.15 |
| 2004-04-19 | 3015.24 |
| 2004-04-20 | 3008.38 |
| 2004-04-21 | 2987.88 |
| 2004-04-22 | 3064.11 |
| 2004-04-23 | 3016.41 |
| 2004-04-26 | 3004.05 |
| 2004-04-27 | 3008.55 |
| 2004-04-28 | 2990.06 |
| 2004-04-29 | 2980.06 |
| 2004-04-30 | 3000.79 |
| 2004-05-03 | 3004.14 |
| 2004-05-04 | 3021.83 |
| 2004-05-05 | 2982.90 |
| 2004-05-06 | 2950.32 |
| 2004-05-07 | 2920.28 |
| 2004-05-10 | 2905.49 |
| 2004-05-11 | 2919.47 |
| 2004-05-12 | 2925.36 |
| 2004-05-13 | 2909.63 |
| 2004-05-14 | 2923.99 |
| 2004-05-17 | 2862.13 |
| 2004-05-18 | 2902.71 |
| 2004-05-19 | 2895.65 |
| 2004-05-20 | 2915.36 |
| 2004-05-21 | 2935.66 |
| 2004-05-24 | 2925.40 |
| 2004-05-25 | 2950.16 |
| 2004-05-26 | 2959.10 |
| 2004-05-27 | 2979.96 |
| 2004-05-28 | 2987.84 |
| 2004-05-31 | . |
| 2004-06-01 | 2983.94 |
| 2004-06-02 | 3002.72 |
| 2004-06-03 | 2977.74 |
| 2004-06-04 | 3000.20 |
| 2004-06-07 | 3028.22 |
| 2004-06-08 | 3030.69 |
| 2004-06-09 | 2994.41 |
| 2004-06-10 | 3013.56 |
| 2004-06-11 | . |
| 2004-06-14 | 2971.23 |
| 2004-06-15 | 2996.08 |
| 2004-06-16 | 2979.68 |
| 2004-06-17 | 2994.53 |
| 2004-06-18 | 2998.15 |
| 2004-06-21 | 2978.16 |
| 2004-06-22 | 3010.79 |
| 2004-06-23 | 3022.74 |
| 2004-06-24 | 3020.35 |
| 2004-06-25 | 3036.41 |
| 2004-06-28 | 3028.68 |
| 2004-06-29 | 3053.54 |
| 2004-06-30 | 3077.71 |
| 2004-07-01 | 3047.65 |
| 2004-07-02 | 3053.18 |
| 2004-07-05 | . |
| 2004-07-06 | 3073.21 |
| 2004-07-07 | 3055.03 |
| 2004-07-08 | 3032.57 |
| 2004-07-09 | 3056.50 |
| 2004-07-12 | 3080.25 |
| 2004-07-13 | 3086.85 |
| 2004-07-14 | 3060.54 |
| 2004-07-15 | 3040.57 |
| 2004-07-16 | 3034.56 |
| 2004-07-19 | 3046.32 |
| 2004-07-20 | 3033.79 |
| 2004-07-21 | 3035.33 |
| 2004-07-22 | 2992.08 |
| 2004-07-23 | 2974.27 |
| 2004-07-26 | 2972.49 |
| 2004-07-27 | 3000.66 |
| 2004-07-28 | 2989.65 |
| 2004-07-29 | 2979.72 |
| 2004-07-30 | 2996.25 |
| 2004-08-02 | 2997.41 |
| 2004-08-03 | 3000.50 |
| 2004-08-04 | 3015.80 |
| 2004-08-05 | 2965.56 |
| 2004-08-06 | 2963.68 |
| 2004-08-09 | 2946.22 |
| 2004-08-10 | 3004.80 |
| 2004-08-11 | 3011.29 |
| 2004-08-12 | 2982.14 |
| 2004-08-13 | 2962.30 |
| 2004-08-16 | 3010.30 |
| 2004-08-17 | 2994.63 |
| 2004-08-18 | 3011.68 |
| 2004-08-19 | 2996.38 |
| 2004-08-20 | 3016.20 |
| 2004-08-23 | 2997.88 |
| 2004-08-24 | 2991.57 |
| 2004-08-25 | 3014.03 |
| 2004-08-26 | 2996.61 |
| 2004-08-27 | 3019.11 |
| 2004-08-30 | 2989.81 |
| 2004-08-31 | 3010.59 |
| 2004-09-01 | 2995.46 |
| 2004-09-02 | 3034.38 |
| 2004-09-03 | 3043.46 |
| 2004-09-06 | . |
| 2004-09-07 | 3060.04 |
| 2004-09-08 | 3048.45 |
| 2004-09-09 | 3056.99 |
| 2004-09-10 | 3054.24 |
| 2004-09-13 | 3067.94 |
| 2004-09-14 | 3050.83 |
| 2004-09-15 | 3067.73 |
| 2004-09-16 | 3077.49 |
| 2004-09-17 | 3072.04 |
| 2004-09-20 | 3064.41 |
| 2004-09-21 | 3081.14 |
| 2004-09-22 | 3040.46 |
| 2004-09-23 | 3030.89 |
| 2004-09-24 | 3040.76 |
| 2004-09-27 | 3003.71 |
| 2004-09-28 | 3015.46 |
| 2004-09-29 | 3015.63 |
| 2004-09-30 | 3048.59 |
| 2004-10-01 | 3079.22 |
| 2004-10-04 | 3096.38 |
| 2004-10-05 | 3061.27 |
| 2004-10-06 | 3077.17 |
| 2004-10-07 | 3050.00 |
| 2004-10-08 | 3035.56 |
| 2004-10-11 | 3056.01 |
| 2004-10-12 | 3055.67 |
| 2004-10-13 | 3034.98 |
| 2004-10-14 | 2974.01 |
| 2004-10-15 | 2985.15 |
| 2004-10-18 | 2991.79 |
| 2004-10-19 | 2926.06 |
| 2004-10-20 | 2934.23 |
| 2004-10-21 | 2939.87 |
| 2004-10-22 | 2912.20 |
| 2004-10-25 | 2949.57 |
| 2004-10-26 | 3030.10 |
| 2004-10-27 | 3074.12 |
| 2004-10-28 | 3098.57 |
| 2004-10-29 | 3070.50 |
| 2004-11-01 | 3085.95 |
| 2004-11-02 | 3116.22 |
| 2004-11-03 | 3105.38 |
| 2004-11-04 | 3150.36 |
| 2004-11-05 | 3140.19 |
| 2004-11-08 | 3170.35 |
| 2004-11-09 | 3174.21 |
| 2004-11-10 | 3191.24 |
| 2004-11-11 | 3201.23 |
| 2004-11-12 | 3206.03 |
| 2004-11-15 | 3214.59 |
| 2004-11-16 | 3204.00 |
| 2004-11-17 | 3229.11 |
| 2004-11-18 | 3198.60 |
| 2004-11-19 | 3178.45 |
| 2004-11-22 | 3226.63 |
| 2004-11-23 | 3239.21 |
| 2004-11-24 | 3249.77 |
| 2004-11-25 | . |
| 2004-11-26 | 3261.92 |
| 2004-11-29 | 3275.45 |
| 2004-11-30 | 3277.42 |
| 2004-12-01 | 3320.95 |
| 2004-12-02 | 3306.60 |
| 2004-12-03 | 3279.26 |
| 2004-12-06 | 3290.45 |
| 2004-12-07 | 3253.74 |
| 2004-12-08 | 3276.24 |
| 2004-12-09 | 3278.83 |
| 2004-12-10 | 3284.42 |
| 2004-12-13 | 3295.96 |
| 2004-12-14 | 3311.56 |
| 2004-12-15 | 3339.48 |
| 2004-12-16 | 3298.35 |
| 2004-12-17 | 3298.86 |
| 2004-12-20 | 3296.96 |
| 2004-12-21 | 3327.02 |
| 2004-12-22 | 3340.94 |
| 2004-12-23 | 3339.98 |
| 2004-12-24 | . |
| 2004-12-27 | 3325.84 |
| 2004-12-28 | 3354.56 |
| 2004-12-29 | 3359.25 |
| 2004-12-30 | 3362.83 |
| 2004-12-31 | 3373.99 |
| 2005-01-03 | 3325.88 |
| 2005-01-04 | 3306.39 |
| 2005-01-05 | 3292.81 |
| 2005-01-06 | 3314.66 |
| 2005-01-07 | 3280.88 |
| 2005-01-10 | 3324.62 |
| 2005-01-11 | 3293.91 |
| 2005-01-12 | 3303.24 |
| 2005-01-13 | 3274.17 |
| 2005-01-14 | 3303.12 |
| 2005-01-17 | . |
| 2005-01-18 | 3340.90 |
| 2005-01-19 | 3276.71 |
| 2005-01-20 | 3252.99 |
| 2005-01-21 | 3241.66 |
| 2005-01-24 | 3226.68 |
| 2005-01-25 | 3225.46 |
| 2005-01-26 | 3255.65 |
| 2005-01-27 | 3222.92 |
| 2005-01-28 | 3195.60 |
| 2005-01-31 | 3252.36 |
| 2005-02-01 | 3267.23 |
| 2005-02-02 | 3295.30 |
| 2005-02-03 | 3279.67 |
| 2005-02-04 | 3324.14 |
| 2005-02-07 | 3337.10 |
| 2005-02-08 | 3311.49 |
| 2005-02-09 | 3290.36 |
| 2005-02-10 | 3312.51 |
| 2005-02-11 | 3351.35 |
| 2005-02-14 | 3373.65 |
| 2005-02-15 | 3386.03 |
| 2005-02-16 | 3390.26 |
| 2005-02-17 | 3335.85 |
| 2005-02-18 | 3330.87 |
| 2005-02-21 | . |
| 2005-02-22 | 3293.37 |
| 2005-02-23 | 3294.20 |
| 2005-02-24 | 3292.57 |
| 2005-02-25 | 3339.92 |
| 2005-02-28 | 3308.60 |
| 2005-03-01 | 3368.35 |
| 2005-03-02 | 3381.44 |
| 2005-03-03 | 3350.70 |
| 2005-03-04 | 3396.86 |
| 2005-03-07 | 3403.69 |
| 2005-03-08 | 3375.15 |
| 2005-03-09 | 3357.41 |
| 2005-03-10 | 3375.95 |
| 2005-03-11 | 3345.15 |
| 2005-03-14 | 3380.08 |
| 2005-03-15 | 3342.04 |
| 2005-03-16 | 3328.20 |
| 2005-03-17 | 3312.33 |
| 2005-03-18 | 3300.24 |
| 2005-03-21 | 3298.89 |
| 2005-03-22 | 3272.47 |
| 2005-03-23 | 3283.21 |
| 2005-03-24 | 3265.12 |
| 2005-03-25 | . |
| 2005-03-28 | 3286.58 |
| 2005-03-29 | 3291.39 |
| 2005-03-30 | 3289.81 |
| 2005-03-31 | 3270.79 |
| 2005-04-01 | 3230.07 |
| 2005-04-04 | 3277.38 |
| 2005-04-05 | 3284.02 |
| 2005-04-06 | 3307.55 |
| 2005-04-07 | 3303.27 |
| 2005-04-08 | 3276.33 |
| 2005-04-11 | 3262.43 |
| 2005-04-12 | 3293.75 |
| 2005-04-13 | 3255.20 |
| 2005-04-14 | 3233.13 |
| 2005-04-15 | 3193.41 |
| 2005-04-18 | 3215.74 |
| 2005-04-19 | 3246.13 |
| 2005-04-20 | 3216.61 |
| 2005-04-21 | 3239.62 |
| 2005-04-22 | 3192.02 |
| 2005-04-25 | 3202.33 |
| 2005-04-26 | 3192.76 |
| 2005-04-27 | 3224.66 |
| 2005-04-28 | 3184.56 |
| 2005-04-29 | 3232.23 |
| 2005-05-02 | 3218.76 |
| 2005-05-03 | 3212.65 |
| 2005-05-04 | 3274.37 |
| 2005-05-05 | 3252.02 |
| 2005-05-06 | 3260.29 |
| 2005-05-09 | . |
| 2005-05-10 | 3242.90 |
| 2005-05-11 | 3255.44 |
| 2005-05-12 | 3215.72 |
| 2005-05-13 | 3186.65 |
| 2005-05-16 | 3221.42 |
| 2005-05-17 | 3247.53 |
| 2005-05-18 | 3288.82 |
| 2005-05-19 | 3284.87 |
| 2005-05-20 | 3292.32 |
| 2005-05-23 | 3310.68 |
| 2005-05-24 | 3299.90 |
| 2005-05-25 | 3282.17 |
| 2005-05-26 | 3313.73 |
| 2005-05-27 | 3322.75 |
| 2005-05-30 | . |
| 2005-05-31 | 3326.65 |
| 2005-06-01 | 3346.49 |
| 2005-06-02 | 3336.40 |
| 2005-06-03 | 3335.44 |
| 2005-06-06 | 3354.96 |
| 2005-06-07 | 3363.37 |
| 2005-06-08 | 3362.80 |
| 2005-06-09 | 3381.13 |
| 2005-06-10 | 3375.69 |
| 2005-06-13 | 3371.47 |
| 2005-06-14 | 3401.80 |
| 2005-06-15 | 3417.42 |
| 2005-06-16 | 3445.51 |
| 2005-06-17 | 3444.92 |
| 2005-06-20 | 3435.55 |
| 2005-06-21 | 3450.74 |
| 2005-06-22 | 3450.44 |
| 2005-06-23 | 3405.15 |
| 2005-06-24 | 3413.35 |
| 2005-06-27 | 3441.46 |
| 2005-06-28 | 3468.49 |
| 2005-06-29 | 3465.78 |
| 2005-06-30 | 3450.50 |
| 2005-07-01 | 3469.95 |
| 2005-07-04 | . |
| 2005-07-05 | 3505.45 |
| 2005-07-06 | 3472.65 |
| 2005-07-07 | 3476.65 |
| 2005-07-08 | 3497.71 |
| 2005-07-11 | 3524.10 |
| 2005-07-12 | 3516.99 |
| 2005-07-13 | 3507.90 |
| 2005-07-14 | 3489.84 |
| 2005-07-15 | 3508.18 |
| 2005-07-18 | 3505.30 |
| 2005-07-19 | 3527.16 |
| 2005-07-20 | 3538.23 |
| 2005-07-21 | 3507.51 |
| 2005-07-22 | 3530.78 |
| 2005-07-25 | 3528.99 |
| 2005-07-26 | 3540.26 |
| 2005-07-27 | 3528.37 |
| 2005-07-28 | 3549.45 |
| 2005-07-29 | 3547.32 |
| 2005-08-01 | 3549.40 |
| 2005-08-02 | 3585.79 |
| 2005-08-03 | 3565.32 |
| 2005-08-04 | 3538.61 |
| 2005-08-05 | 3501.26 |
| 2005-08-08 | 3504.45 |
| 2005-08-09 | 3507.77 |
| 2005-08-10 | 3497.61 |
| 2005-08-11 | 3515.28 |
| 2005-08-12 | 3502.85 |
| 2005-08-15 | 3512.35 |
| 2005-08-16 | 3475.90 |
| 2005-08-17 | 3470.33 |
| 2005-08-18 | 3462.82 |
| 2005-08-19 | 3472.52 |
| 2005-08-22 | 3494.81 |
| 2005-08-23 | 3483.64 |
| 2005-08-24 | 3465.15 |
| 2005-08-25 | 3484.31 |
| 2005-08-26 | 3452.51 |
| 2005-08-29 | 3460.50 |
| 2005-08-30 | 3430.49 |
| 2005-08-31 | 3432.62 |
| 2005-09-01 | 3449.88 |
| 2005-09-02 | 3437.81 |
| 2005-09-05 | . |
| 2005-09-06 | 3475.37 |
| 2005-09-07 | 3487.42 |
| 2005-09-08 | 3461.66 |
| 2005-09-09 | 3503.65 |
| 2005-09-12 | 3520.48 |
| 2005-09-13 | 3515.11 |
| 2005-09-14 | 3484.86 |
| 2005-09-15 | 3498.43 |
| 2005-09-16 | 3534.93 |
| 2005-09-19 | 3510.71 |
| 2005-09-20 | 3499.78 |
| 2005-09-21 | 3452.21 |
| 2005-09-22 | 3442.82 |
| 2005-09-23 | 3493.46 |
| 2005-09-26 | 3499.72 |
| 2005-09-27 | 3493.90 |
| 2005-09-28 | 3511.63 |
| 2005-09-29 | 3557.46 |
| 2005-09-30 | 3550.44 |
| 2005-10-03 | 3539.60 |
| 2005-10-04 | 3520.87 |
| 2005-10-05 | 3469.37 |
| 2005-10-06 | 3462.30 |
| 2005-10-07 | 3477.29 |
| 2005-10-10 | 3467.90 |
| 2005-10-11 | 3426.13 |
| 2005-10-12 | 3404.20 |
| 2005-10-13 | 3411.90 |
| 2005-10-14 | 3452.62 |
| 2005-10-17 | 3449.57 |
| 2005-10-18 | 3417.56 |
| 2005-10-19 | 3480.98 |
| 2005-10-20 | 3447.37 |
| 2005-10-21 | 3479.58 |
| 2005-10-24 | 3545.97 |
| 2005-10-25 | 3516.96 |
| 2005-10-26 | 3512.75 |
| 2005-10-27 | 3499.40 |
| 2005-10-28 | 3517.98 |
| 2005-10-31 | 3578.35 |
| 2005-11-01 | 3595.55 |
| 2005-11-02 | 3648.80 |
| 2005-11-03 | 3633.15 |
| 2005-11-04 | 3635.58 |
| 2005-11-07 | 3655.21 |
| 2005-11-08 | 3633.51 |
| 2005-11-09 | 3642.08 |
| 2005-11-10 | 3668.21 |
| 2005-11-11 | 3682.65 |
| 2005-11-14 | 3685.12 |
| 2005-11-15 | 3636.93 |
| 2005-11-16 | 3619.97 |
| 2005-11-17 | 3648.61 |
| 2005-11-18 | 3666.01 |
| 2005-11-21 | 3665.86 |
| 2005-11-22 | 3670.43 |
| 2005-11-23 | 3694.62 |
| 2005-11-24 | . |
| 2005-11-25 | 3686.29 |
| 2005-11-28 | 3672.43 |
| 2005-11-29 | 3669.90 |
| 2005-11-30 | 3674.12 |
| 2005-12-01 | 3704.20 |
| 2005-12-02 | 3704.73 |
| 2005-12-05 | 3701.05 |
| 2005-12-06 | 3708.39 |
| 2005-12-07 | 3682.58 |
| 2005-12-08 | 3692.31 |
| 2005-12-09 | 3715.93 |
| 2005-12-12 | 3708.54 |
| 2005-12-13 | 3726.61 |
| 2005-12-14 | 3723.46 |
| 2005-12-15 | 3694.22 |
| 2005-12-16 | 3683.22 |
| 2005-12-19 | 3660.30 |
| 2005-12-20 | 3655.37 |
| 2005-12-21 | 3664.85 |
| 2005-12-22 | 3683.52 |
| 2005-12-23 | 3693.72 |
| 2005-12-26 | . |
| 2005-12-27 | 3667.97 |
| 2005-12-28 | 3683.14 |
| 2005-12-29 | 3680.47 |
| 2005-12-30 | 3664.45 |
| 2006-01-02 | . |
| 2006-01-03 | 3696.81 |
| 2006-01-04 | 3724.95 |
| 2006-01-05 | 3712.43 |
| 2006-01-06 | 3738.70 |
| 2006-01-09 | 3742.82 |
| 2006-01-10 | 3759.85 |
| 2006-01-11 | 3770.26 |
| 2006-01-12 | 3753.49 |
| 2006-01-13 | 3767.36 |
| 2006-01-16 | . |
| 2006-01-17 | 3725.68 |
| 2006-01-18 | 3710.42 |
| 2006-01-19 | 3724.00 |
| 2006-01-20 | 3685.21 |
| 2006-01-23 | 3702.21 |
| 2006-01-24 | 3697.11 |
| 2006-01-25 | 3683.24 |
| 2006-01-26 | 3717.78 |
| 2006-01-27 | 3724.32 |
| 2006-01-30 | 3727.88 |
| 2006-01-31 | 3723.00 |
| 2006-02-01 | 3713.24 |
| 2006-02-02 | 3679.85 |
| 2006-02-03 | 3665.58 |
| 2006-02-06 | 3672.00 |
| 2006-02-07 | 3663.18 |
| 2006-02-08 | 3676.97 |
| 2006-02-09 | 3645.68 |
| 2006-02-10 | 3657.49 |
| 2006-02-13 | 3638.69 |
| 2006-02-14 | 3687.33 |
| 2006-02-15 | 3697.25 |
| 2006-02-16 | 3721.60 |
| 2006-02-17 | 3700.68 |
| 2006-02-20 | . |
| 2006-02-21 | 3686.61 |
| 2006-02-22 | 3716.47 |
| 2006-02-23 | 3704.70 |
| 2006-02-24 | 3726.70 |
| 2006-02-27 | 3727.28 |
| 2006-02-28 | 3705.64 |
| 2006-03-01 | 3726.14 |
| 2006-03-02 | 3688.58 |
| 2006-03-03 | 3676.42 |
| 2006-03-06 | 3657.66 |
| 2006-03-07 | 3650.89 |
| 2006-03-08 | 3649.07 |
| 2006-03-09 | 3638.32 |
| 2006-03-10 | 3659.27 |
| 2006-03-13 | 3678.52 |
| 2006-03-14 | 3715.20 |
| 2006-03-15 | 3728.23 |
| 2006-03-16 | 3745.49 |
| 2006-03-17 | 3759.06 |
| 2006-03-20 | 3762.98 |
| 2006-03-21 | 3731.00 |
| 2006-03-22 | 3718.56 |
| 2006-03-23 | 3706.17 |
| 2006-03-24 | 3720.07 |
| 2006-03-27 | 3708.54 |
| 2006-03-28 | 3681.65 |
| 2006-03-29 | 3715.13 |
| 2006-03-30 | 3711.77 |
| 2006-03-31 | 3721.55 |
| 2006-04-03 | 3718.85 |
| 2006-04-04 | 3713.12 |
| 2006-04-05 | 3715.94 |
| 2006-04-06 | 3714.89 |
| 2006-04-07 | 3688.77 |
| 2006-04-10 | 3690.01 |
| 2006-04-11 | 3663.54 |
| 2006-04-12 | 3673.14 |
| 2006-04-13 | 3668.01 |
| 2006-04-14 | . |
| 2006-04-17 | 3664.42 |
| 2006-04-18 | 3720.99 |
| 2006-04-19 | 3757.04 |
| 2006-04-20 | 3749.15 |
| 2006-04-21 | 3748.81 |
| 2006-04-24 | 3720.65 |
| 2006-04-25 | 3708.79 |
| 2006-04-26 | 3725.14 |
| 2006-04-27 | 3707.17 |
| 2006-04-28 | 3741.92 |
| 2006-05-01 | 3727.91 |
| 2006-05-02 | 3764.70 |
| 2006-05-03 | 3789.82 |
| 2006-05-04 | 3785.14 |
| 2006-05-05 | 3795.59 |
| 2006-05-08 | 3797.06 |
| 2006-05-09 | 3797.49 |
| 2006-05-10 | 3789.52 |
| 2006-05-11 | 3755.90 |
| 2006-05-12 | 3741.53 |
| 2006-05-15 | 3753.99 |
| 2006-05-16 | 3760.66 |
| 2006-05-17 | 3723.72 |
| 2006-05-18 | 3698.46 |
| 2006-05-19 | 3710.42 |
| 2006-05-22 | 3695.87 |
| 2006-05-23 | 3678.18 |
| 2006-05-24 | 3685.56 |
| 2006-05-25 | 3711.37 |
| 2006-05-26 | 3716.82 |
| 2006-05-29 | . |
| 2006-05-30 | 3668.67 |
| 2006-05-31 | 3728.10 |
| 2006-06-01 | 3774.41 |
| 2006-06-02 | 3779.82 |
| 2006-06-05 | 3713.16 |
| 2006-06-06 | 3709.58 |
| 2006-06-07 | 3713.15 |
| 2006-06-08 | 3731.87 |
| 2006-06-09 | 3724.47 |
| 2006-06-12 | 3671.86 |
| 2006-06-13 | 3647.41 |
| 2006-06-14 | 3639.96 |
| 2006-06-15 | 3718.41 |
| 2006-06-16 | 3689.73 |
| 2006-06-19 | 3661.46 |
| 2006-06-20 | 3652.70 |
| 2006-06-21 | 3659.32 |
| 2006-06-22 | 3650.76 |
| 2006-06-23 | 3637.11 |
| 2006-06-26 | 3691.63 |
| 2006-06-27 | 3674.25 |
| 2006-06-28 | 3688.03 |
| 2006-06-29 | 3768.08 |
| 2006-06-30 | 3787.99 |
| 2006-07-03 | 3798.75 |
| 2006-07-04 | . |
| 2006-07-05 | 3755.61 |
| 2006-07-06 | 3778.96 |
| 2006-07-07 | 3758.70 |
| 2006-07-10 | 3784.94 |
| 2006-07-11 | 3785.28 |
| 2006-07-12 | 3746.92 |
| 2006-07-13 | 3697.90 |
| 2006-07-14 | 3664.18 |
| 2006-07-17 | 3649.16 |
| 2006-07-18 | 3661.27 |
| 2006-07-19 | 3727.89 |
| 2006-07-20 | 3701.35 |
| 2006-07-21 | 3662.79 |
| 2006-07-24 | 3725.75 |
| 2006-07-25 | 3748.48 |
| 2006-07-26 | 3728.76 |
| 2006-07-27 | 3683.26 |
| 2006-07-28 | 3729.95 |
| 2006-07-31 | 3729.75 |
| 2006-08-01 | 3707.04 |
| 2006-08-02 | 3715.00 |
| 2006-08-03 | 3743.92 |
| 2006-08-04 | 3737.59 |
| 2006-08-07 | 3722.91 |
| 2006-08-08 | 3702.54 |
| 2006-08-09 | 3676.02 |
| 2006-08-10 | 3686.07 |
| 2006-08-11 | 3670.96 |
| 2006-08-14 | 3692.30 |
| 2006-08-15 | 3725.88 |
| 2006-08-16 | 3747.69 |
| 2006-08-17 | 3746.74 |
| 2006-08-18 | 3744.18 |
| 2006-08-21 | 3736.71 |
| 2006-08-22 | 3729.65 |
| 2006-08-23 | 3707.39 |
| 2006-08-24 | 3708.98 |
| 2006-08-25 | 3693.40 |
| 2006-08-28 | 3725.17 |
| 2006-08-29 | 3754.65 |
| 2006-08-30 | 3779.38 |
| 2006-08-31 | 3799.24 |
| 2006-09-01 | 3800.67 |
| 2006-09-04 | . |
| 2006-09-05 | 3815.76 |
| 2006-09-06 | 3782.08 |
| 2006-09-07 | 3777.36 |
| 2006-09-08 | 3796.18 |
| 2006-09-11 | 3829.29 |
| 2006-09-12 | 3870.92 |
| 2006-09-13 | 3883.09 |
| 2006-09-14 | 3877.15 |
| 2006-09-15 | 3893.30 |
| 2006-09-18 | 3879.99 |
| 2006-09-19 | 3862.15 |
| 2006-09-20 | 3883.34 |
| 2006-09-21 | 3874.43 |
| 2006-09-22 | 3853.33 |
| 2006-09-25 | 3887.49 |
| 2006-09-26 | 3896.11 |
| 2006-09-27 | 3905.13 |
| 2006-09-28 | 3920.78 |
| 2006-09-29 | 3906.90 |
| 2006-10-02 | 3882.09 |
| 2006-10-03 | 3915.97 |
| 2006-10-04 | 3956.12 |
| 2006-10-05 | 3987.25 |
| 2006-10-06 | 3980.70 |
| 2006-10-09 | 3971.88 |
| 2006-10-10 | 3982.65 |
| 2006-10-11 | 3976.23 |
| 2006-10-12 | 4006.37 |
| 2006-10-13 | 4032.43 |
| 2006-10-16 | 4033.82 |
| 2006-10-17 | 4021.04 |
| 2006-10-18 | 4032.96 |
| 2006-10-19 | 4029.27 |
| 2006-10-20 | 4015.36 |
| 2006-10-23 | 4032.52 |
| 2006-10-24 | 4010.42 |
| 2006-10-25 | 4006.14 |
| 2006-10-26 | 4055.23 |
| 2006-10-27 | 3992.69 |
| 2006-10-30 | 4013.79 |
| 2006-10-31 | 3974.77 |
| 2006-11-01 | 3940.47 |
| 2006-11-02 | 3949.66 |
| 2006-11-03 | 3966.20 |
| 2006-11-06 | 3999.53 |
| 2006-11-07 | 4029.65 |
| 2006-11-08 | 4040.41 |
| 2006-11-09 | 4011.89 |
| 2006-11-10 | 4025.24 |
| 2006-11-13 | 4041.23 |
| 2006-11-14 | 4079.89 |
| 2006-11-15 | 4093.00 |
| 2006-11-16 | 4093.97 |
| 2006-11-17 | 4093.17 |
| 2006-11-20 | 4097.31 |
#2006-11-21| 4088.79
#2006-11-22| 4088.65
#2006-11-23| .
#2006-11-24| 4082.85
#2006-11-27| 4037.71
#2006-11-28| 4047.49
#2006-11-29| 4073.34
#2006-11-30| 4069.56
#2006-12-01| 4050.53
#2006-12-04| 4093.60
#2006-12-05| 4117.89
#2006-12-06| 4125.65
#2006-12-07| 4113.11
#2006-12-08| 4113.52
#2006-12-11| 4114.69
#2006-12-12| 4112.24
#2006-12-13| 4111.37
#2006-12-14| 4129.38
#2006-12-15| 4149.35
#2006-12-18| 4105.24
#2006-12-19| 4110.72
#2006-12-20| 4107.44
#2006-12-21| 4099.13
#2006-12-22| 4100.45
#2006-12-25| .
#2006-12-26| 4124.64
#2006-12-27| 4156.95
#2006-12-28| 4136.01
#2006-12-29| 4108.31
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 4120.42
#2007-01-04| 4129.11
#2007-01-05| 4077.12
#2007-01-08| 4079.39
#2007-01-09| 4082.12
#2007-01-10| 4073.07
#2007-01-11| 4089.27
#2007-01-12| 4099.69
#2007-01-15| .
#2007-01-16| 4101.67
#2007-01-17| 4082.36
#2007-01-18| 4057.07
#2007-01-19| 4070.31
#2007-01-22| 4040.64
#2007-01-23| 4064.93
#2007-01-24| 4091.15
#2007-01-25| 4047.01
#2007-01-26| 4049.94
#2007-01-29| 4071.73
#2007-01-30| 4090.35
#2007-01-31| 4087.52
#2007-02-01| 4104.57
#2007-02-02| 4123.65
#2007-02-05| 4116.22
#2007-02-06| 4141.52
#2007-02-07| 4149.70
#2007-02-08| 4140.44
#2007-02-09| 4117.86
#2007-02-12| 4108.18
#2007-02-13| 4120.37
#2007-02-14| 4118.69
#2007-02-15| 4137.92
#2007-02-16| 4132.32
#2007-02-19| .
#2007-02-20| 4165.35
#2007-02-21| 4154.44
#2007-02-22| 4167.47
#2007-02-23| 4151.17
#2007-02-26| 4135.38
#2007-02-27| 4037.90
#2007-02-28| 4052.64
#2007-03-01| 4043.00
#2007-03-02| 4018.02
#2007-03-05| 3964.09
#2007-03-06| 4011.89
#2007-03-07| 3999.56
#2007-03-08| 4012.49
#2007-03-09| 4025.14
#2007-03-12| 4029.24
#2007-03-13| 3960.12
#2007-03-14| 3949.02
#2007-03-15| 3979.39
#2007-03-16| 3960.94
#2007-03-19| 3985.73
#2007-03-20| 4001.76
#2007-03-21| 4051.88
#2007-03-22| 4044.85
#2007-03-23| 4068.47
#2007-03-26| 4076.50
#2007-03-27| 4047.69
#2007-03-28| 4027.36
#2007-03-29| 4038.99
#2007-03-30| 4056.89
#2007-04-02| 4062.67
#2007-04-03| 4093.31
#2007-04-04| 4083.74
#2007-04-05| 4087.41
#2007-04-06| .
#2007-04-09| 4073.86
#2007-04-10| 4089.60
#2007-04-11| 4078.29
#2007-04-12| 4093.16
#2007-04-13| 4131.56
#2007-04-16| 4185.37
#2007-04-17| 4179.65
#2007-04-18| 4173.51
#2007-04-19| 4163.23
#2007-04-20| 4196.73
#2007-04-23| 4202.82
#2007-04-24| 4194.04
#2007-04-25| 4229.19
#2007-04-26| 4207.06
#2007-04-27| 4205.95
#2007-04-30| 4156.09
#2007-05-01| 4152.82
#2007-05-02| 4201.92
#2007-05-03| 4215.62
#2007-05-04| 4223.28
#2007-05-07| 4283.63
#2007-05-08| 4295.72
#2007-05-09| 4304.78
#2007-05-10| 4254.68
#2007-05-11| 4279.22
#2007-05-14| 4245.20
#2007-05-15| 4209.53
#2007-05-16| 4228.46
#2007-05-17| 4233.76
#2007-05-18| 4254.63
#2007-05-21| 4259.41
#2007-05-22| 4287.36
#2007-05-23| 4301.87
#2007-05-24| 4247.68
#2007-05-25| 4264.60
#2007-05-28| .
#2007-05-29| 4289.57
#2007-05-30| 4299.62
#2007-05-31| 4300.00
#2007-06-01| 4328.44
#2007-06-04| 4342.14
#2007-06-05| 4308.69
#2007-06-06| 4303.17
#2007-06-07| 4253.65
#2007-06-08| 4293.19
#2007-06-11| 4308.69
#2007-06-12| 4282.40
#2007-06-13| 4295.99
#2007-06-14| 4301.32
#2007-06-15| 4331.48
#2007-06-18| 4327.70
#2007-06-19| 4361.31
#2007-06-20| 4311.95
#2007-06-21| 4305.14
#2007-06-22| 4280.82
#2007-06-25| 4277.08
#2007-06-26| 4287.31
#2007-06-27| 4335.87
#2007-06-28| 4339.78
#2007-06-29| 4314.05
#2007-07-02| 4363.88
#2007-07-03| 4364.98
#2007-07-04| .
#2007-07-05| 4350.63
#2007-07-06| 4351.30
#2007-07-09| 4346.86
#2007-07-10| 4276.67
#2007-07-11| 4285.26
#2007-07-12| 4335.41
#2007-07-13| 4327.12
#2007-07-16| 4285.87
#2007-07-17| 4260.51
#2007-07-18| 4259.70
#2007-07-19| 4270.18
#2007-07-20| 4213.99
#2007-07-23| 4216.89
#2007-07-24| 4114.59
#2007-07-25| 4159.11
#2007-07-26| 4073.01
#2007-07-27| 3985.39
#2007-07-30| 3996.39
#2007-07-31| 3970.49
#2007-08-01| 3989.96
#2007-08-02| 4022.30
#2007-08-03| 3875.83
#2007-08-06| 3913.27
#2007-08-07| 3912.68
#2007-08-08| 3976.66
#2007-08-09| 3863.48
#2007-08-10| 3989.29
#2007-08-13| 4001.28
#2007-08-14| 3919.91
#2007-08-15| 3882.87
#2007-08-16| 3986.70
#2007-08-17| 4072.42
#2007-08-20| 4059.49
#2007-08-21| 4084.19
#2007-08-22| 4156.86
#2007-08-23| 4122.90
#2007-08-24| 4156.47
#2007-08-27| 4113.21
#2007-08-28| 4007.84
#2007-08-29| 4098.69
#2007-08-30| 4066.08
#2007-08-31| 4111.95
#2007-09-03| .
#2007-09-04| 4167.30
#2007-09-05| 4143.75
#2007-09-06| 4128.33
#2007-09-07| 4065.62
#2007-09-10| 4044.23
#2007-09-11| 4103.75
#2007-09-12| 4080.58
#2007-09-13| 4108.28
#2007-09-14| 4107.52
#2007-09-17| 4067.83
#2007-09-18| 4217.06
#2007-09-19| 4258.00
#2007-09-20| 4208.15
#2007-09-21| 4213.25
#2007-09-24| 4173.37
#2007-09-25| 4164.17
#2007-09-26| 4200.42
#2007-09-27| 4246.66
#2007-09-28| 4231.35
#2007-10-01| 4331.21
#2007-10-02| 4369.32
#2007-10-03| 4321.04
#2007-10-04| 4332.13
#2007-10-05| 4397.10
#2007-10-08| 4392.84
#2007-10-09| 4404.76
#2007-10-10| 4391.35
#2007-10-11| 4374.81
#2007-10-12| 4425.44
#2007-10-15| 4378.99
#2007-10-16| 4343.44
#2007-10-17| 4342.44
#2007-10-18| 4313.08
#2007-10-19| 4181.41
#2007-10-22| 4234.88
#2007-10-23| 4238.27
#2007-10-24| 4174.29
#2007-10-25| 4119.08
#2007-10-26| 4177.44
#2007-10-29| 4167.42
#2007-10-30| 4153.62
#2007-10-31| 4191.77
#2007-11-01| 4045.99
#2007-11-02| 4052.59
#2007-11-05| 4049.00
#2007-11-06| 4079.07
#2007-11-07| 3988.59
#2007-11-08| 4063.75
#2007-11-09| 4074.34
#2007-11-12| 4089.64
#2007-11-13| 4184.37
#2007-11-14| 4142.61
#2007-11-15| 4110.31
#2007-11-16| 4091.51
#2007-11-19| 4028.73
#2007-11-20| 4049.18
#2007-11-21| 4004.76
#2007-11-22| .
#2007-11-23| 4057.45
#2007-11-26| 3943.56
#2007-11-27| 3992.51
#2007-11-28| 4091.47
#2007-11-29| 4067.63
#2007-11-30| 4087.15
#2007-12-03| 4080.91
#2007-12-04| 4071.30
#2007-12-05| 4104.99
#2007-12-06| 4178.17
#2007-12-07| 4141.52
#2007-12-10| 4160.92
#2007-12-11| 4051.94
#2007-12-12| 4072.38
#2007-12-13| 4070.02
#2007-12-14| 3994.90
#2007-12-17| 3985.07
#2007-12-18| 4027.27
#2007-12-19| 4019.59
#2007-12-20| 4053.49
#2007-12-21| 4140.49
#2007-12-24| 4180.11
#2007-12-25| .
#2007-12-26| 4166.40
#2007-12-27| 4076.91
#2007-12-28| 4066.84
#2007-12-31| 4075.74
#2008-01-01| .
#2008-01-02| 3998.19
#2008-01-03| 3980.56
#2008-01-04| 3939.60
#2008-01-07| 3973.44
#2008-01-08| 3896.77
#2008-01-09| 3957.19
#2008-01-10| 4018.91
#2008-01-11| 3946.31
#2008-01-14| 3964.74
#2008-01-15| 3922.02
#2008-01-16| 3960.91
#2008-01-17| 3856.46
#2008-01-18| 3802.67
#2008-01-21| .
#2008-01-22| 3805.75
#2008-01-23| 3929.28
#2008-01-24| 3868.70
#2008-01-25| 3802.34
#2008-01-28| 3903.19
#2008-01-29| 3952.55
#2008-01-30| 3908.62
#2008-01-31| 3983.17
#2008-02-01| 4024.36
#2008-02-04| 4018.75
#2008-02-05| 3944.35
#2008-02-06| 3946.06
#2008-02-07| 3971.61
#2008-02-08| 3939.01
#2008-02-11| 3881.95
#2008-02-12| 3925.89
#2008-02-13| 3973.49
#2008-02-14| 3910.06
#2008-02-15| 3933.40
#2008-02-18| .
#2008-02-19| 3930.68
#2008-02-20| 3963.89
#2008-02-21| 3909.34
#2008-02-22| 3889.19
#2008-02-25| 3943.31
#2008-02-26| 3975.71
#2008-02-27| 3997.66
#2008-02-28| 3922.37
#2008-02-29| 3859.42
#2008-03-03| 3832.15
#2008-03-04| 3850.50
#2008-03-05| 3814.76
#2008-03-06| 3748.09
#2008-03-07| 3801.67
#2008-03-10| 3748.77
#2008-03-11| 3857.95
#2008-03-12| 3793.87
#2008-03-13| 3832.52
#2008-03-14| 3747.75
#2008-03-17| 3727.99
#2008-03-18| 3844.47
#2008-03-19| 3793.81
#2008-03-20| 3898.05
#2008-03-21| .
#2008-03-24| 3893.32
#2008-03-25| 3891.23
#2008-03-26| 3864.52
#2008-03-27| 3843.49
#2008-03-28| 3835.72
#2008-03-31| 3878.90
#2008-04-01| 4006.66
#2008-04-02| 4005.83
#2008-04-03| 4001.43
#2008-04-04| 3952.94
#2008-04-07| 3979.13
#2008-04-08| 3922.54
#2008-04-09| 3871.05
#2008-04-10| 3906.91
#2008-04-11| 3856.09
#2008-04-14| 3823.77
#2008-04-15| 3888.81
#2008-04-16| 3956.14
#2008-04-17| 3939.35
#2008-04-18| 3958.28
#2008-04-21| 3919.02
#2008-04-22| 3873.65
#2008-04-23| 3867.39
#2008-04-24| 3943.47
#2008-04-25| 3945.99
#2008-04-28| 3968.14
#2008-04-29| 3906.84
#2008-04-30| 3866.79
#2008-05-01| 3962.12
#2008-05-02| 3933.55
#2008-05-05| 3906.28
#2008-05-06| 3914.29
#2008-05-07| 3820.33
#2008-05-08| 3841.27
#2008-05-09| 3825.78
#2008-05-12| 3884.58
#2008-05-13| 3874.24
#2008-05-14| 3888.25
#2008-05-15| 3906.43
#2008-05-16| 3869.81
#2008-05-19| 3861.16
#2008-05-20| 3834.83
#2008-05-21| 3816.82
#2008-05-22| 3871.39
#2008-05-23| 3816.14
#2008-05-26| .
#2008-05-27| 3871.37
#2008-05-28| 3852.15
#2008-05-29| 3880.79
#2008-05-30| 3884.45
#2008-06-02| 3844.23
#2008-06-03| 3846.28
#2008-06-04| 3859.54
#2008-06-05| 3936.86
#2008-06-06| 3819.68
#2008-06-09| 3784.51
#2008-06-10| 3816.80
#2008-06-11| 3725.47
#2008-06-12| 3757.07
#2008-06-13| 3779.58
#2008-06-16| 3794.17
#2008-06-17| 3705.01
#2008-06-18| 3666.45
#2008-06-19| 3699.56
#2008-06-20| 3652.53
#2008-06-23| 3571.29
#2008-06-24| 3544.66
#2008-06-25| 3564.11
#2008-06-26| 3502.82
#2008-06-27| 3459.35
#2008-06-30| 3403.96
#2008-07-01| 3426.29
#2008-07-02| 3395.97
#2008-07-03| 3377.42
#2008-07-04| .
#2008-07-07| 3321.32
#2008-07-08| 3465.39
#2008-07-09| 3345.26
#2008-07-10| 3341.62
#2008-07-11| 3330.47
#2008-07-14| 3243.18
#2008-07-15| 3216.27
#2008-07-16| 3353.63
#2008-07-17| 3412.98
#2008-07-18| 3405.62
#2008-07-21| 3397.05
#2008-07-22| 3525.60
#2008-07-23| 3707.56
#2008-07-24| 3672.44
#2008-07-25| 3698.71
#2008-07-28| 3639.39
#2008-07-29| 3739.25
#2008-07-30| 3755.79
#2008-07-31| 3742.07
#2008-08-01| 3758.10
#2008-08-04| 3738.52
#2008-08-05| 3846.00
#2008-08-06| 3821.48
#2008-08-07| 3757.80
#2008-08-08| 3837.68
#2008-08-11| 3885.46
#2008-08-12| 3846.43
#2008-08-13| 3823.29
#2008-08-14| 3882.78
#2008-08-15| 3898.54
#2008-08-18| 3832.98
#2008-08-19| 3797.36
#2008-08-20| 3806.40
#2008-08-21| 3771.90
#2008-08-22| 3838.94
#2008-08-25| 3765.36
#2008-08-26| 3785.29
#2008-08-27| 3828.35
#2008-08-28| 3891.12
#2008-08-29| 3880.73
#2008-09-01| .
#2008-09-02| 3908.23
#2008-09-03| 3939.92
#2008-09-04| 3866.41
#2008-09-05| 3879.40
#2008-09-08| 3959.50
#2008-09-09| 3850.97
#2008-09-10| 3880.01
#2008-09-11| 3849.42
#2008-09-12| 3823.01
#2008-09-15| 3713.66
#2008-09-16| 3854.90
#2008-09-17| 3656.45
#2008-09-18| 3945.48
#2008-09-19| 4183.35
#2008-09-22| 3940.34
#2008-09-23| 3895.15
#2008-09-24| 3872.26
#2008-09-25| 3931.45
#2008-09-26| 3954.06
#2008-09-29| 3616.62
#2008-09-30| 3762.04
#2008-10-01| 3799.74
#2008-10-02| 3652.74
#2008-10-03| 3638.94
#2008-10-06| 3519.65
#2008-10-07| 3388.25
#2008-10-08| 3250.77
#2008-10-09| 2868.61
#2008-10-10| 2966.19
#2008-10-13| 3345.79
#2008-10-14| 3269.14
#2008-10-15| 3045.80
#2008-10-16| 3136.46
#2008-10-17| 3072.91
#2008-10-20| 3158.16
#2008-10-21| 3143.73
#2008-10-22| 3007.04
#2008-10-23| 3051.05
#2008-10-24| 3007.70
#2008-10-27| 2887.36
#2008-10-28| 3115.53
#2008-10-29| 3136.43
#2008-10-30| 3214.60
#2008-10-31| 3310.63
#2008-11-03| 3338.02
#2008-11-04| 3372.15
#2008-11-05| 3216.25
#2008-11-06| 3138.64
#2008-11-07| 3213.64
#2008-11-10| 3141.25
#2008-11-11| 3124.62
#2008-11-12| 3053.47
#2008-11-13| 3279.92
#2008-11-14| .
#2008-11-17| 3085.91
#2008-11-18| 3123.44
#2008-11-19| 2905.46
#2008-11-20| 2731.34
#2008-11-21| 2908.94
#2008-11-24| 3109.04
#2008-11-25| 3136.74
#2008-11-26| 3242.11
#2008-11-27| .
#2008-11-28| 3293.92
#2008-12-01| 2980.86
#2008-12-02| 3178.66
#2008-12-03| 3266.65
#2008-12-04| 3177.00
#2008-12-05| 3363.19
#2008-12-08| 3458.42
#2008-12-09| 3369.99
#2008-12-10| 3400.85
#2008-12-11| 3294.05
#2008-12-12| 3413.96
#2008-12-15| 3329.52
#2008-12-16| 3543.99
#2008-12-17| 3465.35
#2008-12-18| 3477.15
#2008-12-19| 3501.99
#2008-12-22| 3431.44
#2008-12-23| 3409.06
#2008-12-24| 3432.48
#2008-12-25| .
#2008-12-26| 3474.96
#2008-12-29| 3440.26
#2008-12-30| 3524.49
#2008-12-31| 3600.42
#2009-01-01| .
#2009-01-02| 3589.46
#2009-01-05| 3575.35
#2009-01-06| 3631.41
#2009-01-07| 3530.31
#2009-01-08| 3585.92
#2009-01-09| 3448.73
#2009-01-12| 3368.41
#2009-01-13| 3422.53
#2009-01-14| 3278.12
#2009-01-15| 3318.55
#2009-01-16| 3363.62
#2009-01-19| .
#2009-01-20| 3130.72
#2009-01-21| 3302.48
#2009-01-22| 3150.25
#2009-01-23| 3142.37
#2009-01-26| 3127.48
#2009-01-27| 3178.11
#2009-01-28| 3284.55
#2009-01-29| 3081.79
#2009-01-30| 3024.04
#2009-02-02| 3064.03
#2009-02-03| 3093.41
#2009-02-04| 3032.23
#2009-02-05| 3051.58
#2009-02-06| 3134.03
#2009-02-09| 3128.88
#2009-02-10| 2986.54
#2009-02-11| 3072.17
#2009-02-12| 3102.75
#2009-02-13| 3078.61
#2009-02-16| .
#2009-02-17| 2943.62
#2009-02-18| 2944.89
#2009-02-19| 2870.01
#2009-02-20| 2836.02
#2009-02-23| 2695.19
#2009-02-24| 2819.46
#2009-02-25| 2745.70
#2009-02-26| 2721.30
#2009-02-27| 2710.56
#2009-03-02| 2631.70
#2009-03-03| 2542.52
#2009-03-04| 2565.79
#2009-03-05| 2409.09
#2009-03-06| 2451.08
#2009-03-09| 2386.60
#2009-03-10| 2540.10
#2009-03-11| 2518.65
#2009-03-12| 2667.91
#2009-03-13| 2737.78
#2009-03-16| 2703.44
#2009-03-17| 2833.54
#2009-03-18| 2935.46
#2009-03-19| 2852.58
#2009-03-20| 2812.53
#2009-03-23| 3038.10
#2009-03-24| 2864.06
#2009-03-25| 2945.56
#2009-03-26| 3005.28
#2009-03-27| 2919.06
#2009-03-30| 2841.53
#2009-03-31| 2918.49
#2009-04-01| 2980.70
#2009-04-02| 3046.39
#2009-04-03| 3077.81
#2009-04-06| 3035.92
#2009-04-07| 2968.72
#2009-04-08| 3018.57
#2009-04-09| 3145.92
#2009-04-10| .
#2009-04-13| 3171.88
#2009-04-14| 2998.10
#2009-04-15| 3100.30
#2009-04-16| 3118.22
#2009-04-17| 3065.16
#2009-04-20| 2895.28
#2009-04-21| 3069.15
#2009-04-22| 2968.38
#2009-04-23| 2967.39
#2009-04-24| 2943.63
#2009-04-27| 2910.74
#2009-04-28| 2950.41
#2009-04-29| 3067.45
#2009-04-30| 3024.80
#2009-05-01| 2975.24
#2009-05-04| 3038.41
#2009-05-05| 2963.68
#2009-05-06| 3020.98
#2009-05-07| 2974.10
#2009-05-08| 3149.73
#2009-05-11| 3028.09
#2009-05-12| 3041.04
#2009-05-13| 2958.48
#2009-05-14| 3019.10
#2009-05-15| 2967.24
#2009-05-18| 3072.27
#2009-05-19| 3000.72
#2009-05-20| 2954.47
#2009-05-21| 2926.62
#2009-05-22| 2913.55
#2009-05-25| .
#2009-05-26| 3010.50
#2009-05-27| 2905.67
#2009-05-28| 2915.40
#2009-05-29| 2963.82
#2009-06-01| 3048.53
#2009-06-02| 3128.44
#2009-06-03| 3108.82
#2009-06-04| 3155.90
#2009-06-05| 3145.16
#2009-06-08| 3119.54
#2009-06-09| 3117.49
#2009-06-10| 3088.40
#2009-06-11| 3104.84
#2009-06-12| 3104.31
#2009-06-15| 3043.38
#2009-06-16| 3000.91
#2009-06-17| 2991.21
#2009-06-18| 3006.48
#2009-06-19| 3018.70
#2009-06-22| 2953.67
#2009-06-23| 2953.58
#2009-06-24| 2973.02
#2009-06-25| 3021.76
#2009-06-26| 3038.05
#2009-06-29| 3041.19
#2009-06-30| 3039.32
#2009-07-01| 3098.42
#2009-07-02| 3013.14
#2009-07-03| .
#2009-07-06| 3050.19
#2009-07-07| 2999.91
#2009-07-08| 2983.38
#2009-07-09| 2997.13
#2009-07-10| 2982.45
#2009-07-13| 3096.01
#2009-07-14| 3068.16
#2009-07-15| 3153.07
#2009-07-16| 3170.90
#2009-07-17| 3151.85
#2009-07-20| 3185.01
#2009-07-21| 3197.54
#2009-07-22| 3221.71
#2009-07-23| 3284.61
#2009-07-24| 3280.45
#2009-07-27| 3297.86
#2009-07-28| 3296.89
#2009-07-29| 3253.27
#2009-07-30| 3279.39
#2009-07-31| 3281.39
#2009-08-03| 3332.86
#2009-08-04| 3356.61
#2009-08-05| 3341.15
#2009-08-06| 3287.36
#2009-08-07| 3343.48
#2009-08-10| 3358.21
#2009-08-11| 3334.96
#2009-08-12| 3385.56
#2009-08-13| 3422.19
#2009-08-14| 3382.04
#2009-08-17| 3332.76
#2009-08-18| 3348.92
#2009-08-19| 3367.56
#2009-08-20| 3379.52
#2009-08-21| 3443.02
#2009-08-24| 3430.22
#2009-08-25| 3455.15
#2009-08-26| 3459.33
#2009-08-27| 3469.78
#2009-08-28| 3442.99
#2009-08-31| 3434.07
#2009-09-01| 3357.72
#2009-09-02| 3335.02
#2009-09-03| 3377.37
#2009-09-04| 3386.23
#2009-09-07| .
#2009-09-08| 3373.18
#2009-09-09| 3395.16
#2009-09-10| 3404.89
#2009-09-11| 3395.71
#2009-09-14| 3413.74
#2009-09-15| 3416.14
#2009-09-16| 3458.75
#2009-09-17| 3444.47
#2009-09-18| 3458.47
#2009-09-21| 3446.33
#2009-09-22| 3441.17
#2009-09-23| 3412.06
#2009-09-24| 3393.25
#2009-09-25| 3390.79
#2009-09-28| 3488.35
#2009-09-29| 3478.34
#2009-09-30| 3440.90
#2009-10-01| 3377.80
#2009-10-02| 3372.86
#2009-10-05| 3414.99
#2009-10-06| 3475.23
#2009-10-07| 3494.88
#2009-10-08| 3498.34
#2009-10-09| 3528.92
#2009-10-12| 3534.50
#2009-10-13| 3504.71
#2009-10-14| 3568.37
#2009-10-15| 3569.46
#2009-10-16| 3531.26
#2009-10-19| 3578.17
#2009-10-20| 3525.16
#2009-10-21| 3486.94
#2009-10-22| 3538.10
#2009-10-23| 3476.36
#2009-10-26| 3433.72
#2009-10-27| 3427.51
#2009-10-28| 3383.72
#2009-10-29| 3425.97
#2009-10-30| 3353.27
#2009-11-02| 3372.76
#2009-11-03| 3384.43
#2009-11-04| 3363.27
#2009-11-05| 3425.55
#2009-11-06| 3416.38
#2009-11-09| 3462.75
#2009-11-10| 3435.76
#2009-11-11| 3461.08
#2009-11-12| 3412.51
#2009-11-13| 3431.28
#2009-11-16| 3494.99
#2009-11-17| 3505.25
#2009-11-18| 3500.33
#2009-11-19| 3480.50
#2009-11-20| 3487.12
#2009-11-23| 3533.67
#2009-11-24| 3535.21
#2009-11-25| 3516.33
#2009-11-26| .
#2009-11-27| 3444.65
#2009-11-30| 3497.56
#2009-12-01| 3509.37
#2009-12-02| 3526.47
#2009-12-03| 3487.25
#2009-12-04| 3555.22
#2009-12-07| 3559.64
#2009-12-08| 3542.37
#2009-12-09| 3562.17
#2009-12-10| 3538.93
#2009-12-11| 3569.99
#2009-12-14| 3608.90
#2009-12-15| 3592.87
#2009-12-16| 3607.25
#2009-12-17| 3573.05
#2009-12-18| 3598.81
#2009-12-21| 3592.59
#2009-12-22| 3613.83
#2009-12-23| 3620.94
#2009-12-24| 3651.01
#2009-12-25| .
#2009-12-28| 3653.06
#2009-12-29| 3653.33
#2009-12-30| 3658.48
#2009-12-31| 3620.34
#2010-01-01| .
#2010-01-04| 3666.21
#2010-01-05| 3619.05
#2010-01-06| 3583.28
#2010-01-07| 3592.69
#2010-01-08| 3591.19
#2010-01-11| 3586.51
#2010-01-12| 3571.72
#2010-01-13| 3600.44
#2010-01-14| 3606.52
#2010-01-15| 3571.02
#2010-01-18| .
#2010-01-19| 3625.00
#2010-01-20| 3588.95
#2010-01-21| 3536.86
#2010-01-22| 3488.48
#2010-01-25| 3513.55
#2010-01-26| 3479.78
#2010-01-27| 3527.38
#2010-01-28| 3484.16
#2010-01-29| 3498.15
#2010-02-01| 3490.29
#2010-02-02| 3490.35
#2010-02-03| 3469.77
#2010-02-04| 3410.69
#2010-02-05| 3441.26
#2010-02-08| 3392.42
#2010-02-09| 3430.22
#2010-02-10| 3439.82
#2010-02-11| 3483.31
#2010-02-12| 3499.73
#2010-02-15| .
#2010-02-16| 3546.48
#2010-02-17| 3560.62
#2010-02-18| 3587.47
#2010-02-19| 3605.81
#2010-02-22| 3633.64
#2010-02-23| 3603.25
#2010-02-24| 3643.25
#2010-02-25| 3635.82
#2010-02-26| 3608.95
#2010-03-01| 3636.25
#2010-03-02| 3670.51
#2010-03-03| 3670.65
#2010-03-04| 3686.76
#2010-03-05| 3726.81
#2010-03-08| 3753.90
#2010-03-09| 3754.54
#2010-03-10| 3753.57
#2010-03-11| 3760.68
#2010-03-12| 3750.73
#2010-03-15| 3741.77
#2010-03-16| 3763.28
#2010-03-17| 3789.34
#2010-03-18| 3790.73
#2010-03-19| 3809.90
#2010-03-22| 3797.63
#2010-03-23| 3819.60
#2010-03-24| 3806.62
#2010-03-25| 3789.15
#2010-03-26| 3796.77
#2010-03-29| 3808.48
#2010-03-30| 3806.84
#2010-03-31| 3791.51
#2010-04-01| 3788.23
#2010-04-02| .
#2010-04-05| 3810.65
#2010-04-06| 3814.53
#2010-04-07| 3829.47
#2010-04-08| 3816.48
#2010-04-09| 3809.35
#2010-04-12| 3810.52
#2010-04-13| 3817.15
#2010-04-14| 3866.80
#2010-04-15| 3865.07
#2010-04-16| 3817.37
#2010-04-19| 3828.44
#2010-04-20| 3873.79
#2010-04-21| 3878.52
#2010-04-22| 3885.70
#2010-04-23| 3902.14
#2010-04-26| 3899.38
#2010-04-27| 3792.73
#2010-04-28| 3848.19
#2010-04-29| 3899.35
#2010-04-30| 3819.85
#2010-05-03| 3858.99
#2010-05-04| 3772.43
#2010-05-05| 3752.54
#2010-05-06| 3662.04
#2010-05-07| 3599.78
#2010-05-10| 3728.22
#2010-05-11| 3745.11
#2010-05-12| 3816.93
#2010-05-13| 3794.32
#2010-05-14| 3748.91
#2010-05-17| 3773.26
#2010-05-18| 3731.86
#2010-05-19| 3725.74
#2010-05-20| 3570.90
#2010-05-21| 3606.76
#2010-05-24| 3552.81
#2010-05-25| 3545.61
#2010-05-26| 3553.85
#2010-05-27| 3693.46
#2010-05-28| 3630.43
#2010-05-31| .
#2010-06-01| 3551.24
#2010-06-02| 3636.12
#2010-06-03| 3632.42
#2010-06-04| 3498.45
#2010-06-07| 3477.27
#2010-06-08| 3507.45
#2010-06-09| 3493.84
#2010-06-10| 3583.97
#2010-06-11| 3632.34
#2010-06-14| 3605.75
#2010-06-15| 3698.12
#2010-06-16| 3683.99
#2010-06-17| 3696.75
#2010-06-18| 3717.66
#2010-06-21| 3682.40
#2010-06-22| 3654.61
#2010-06-23| 3630.92
#2010-06-24| 3587.24
#2010-06-25| 3652.02
#2010-06-28| 3631.14
#2010-06-29| 3520.93
#2010-06-30| 3482.53
#2010-07-01| 3458.73
#2010-07-02| 3453.26
#2010-07-05| .
#2010-07-06| 3421.60
#2010-07-07| 3510.82
#2010-07-08| 3561.80
#2010-07-09| 3604.66
#2010-07-12| 3578.65
#2010-07-13| 3666.83
#2010-07-14| 3644.01
#2010-07-15| 3616.73
#2010-07-16| 3507.22
#2010-07-19| 3517.85
#2010-07-20| 3557.73
#2010-07-21| 3506.88
#2010-07-22| 3590.14
#2010-07-23| 3637.88
#2010-07-26| 3683.52
#2010-07-27| 3675.01
#2010-07-28| 3624.53
#2010-07-29| 3641.31
#2010-07-30| 3620.18
#2010-08-02| 3666.95
#2010-08-03| 3640.13
#2010-08-04| 3682.48
#2010-08-05| 3659.42
#2010-08-06| 3628.06
#2010-08-09| 3689.84
#2010-08-10| 3652.72
#2010-08-11| 3550.84
#2010-08-12| 3552.20
#2010-08-13| 3515.24
#2010-08-16| 3529.61
#2010-08-17| 3573.52
#2010-08-18| 3581.50
#2010-08-19| 3508.72
#2010-08-20| 3526.56
#2010-08-23| 3503.09
#2010-08-24| 3493.87
#2010-08-25| 3540.13
#2010-08-26| 3517.27
#2010-08-27| 3593.16
#2010-08-30| 3524.68
#2010-08-31| 3547.17
#2010-09-01| 3650.20
#2010-09-02| 3636.54
#2010-09-03| 3679.58
#2010-09-06| .
#2010-09-07| 3609.98
#2010-09-08| 3637.69
#2010-09-09| 3663.25
#2010-09-10| 3662.23
#2010-09-13| 3717.55
#2010-09-14| 3711.78
#2010-09-15| 3737.83
#2010-09-16| 3719.50
#2010-09-17| 3719.86
#2010-09-20| 3766.18
#2010-09-21| 3742.01
#2010-09-22| 3712.70
#2010-09-23| 3662.08
#2010-09-24| 3747.50
#2010-09-27| 3719.37
#2010-09-28| 3766.03
#2010-09-29| 3767.87
#2010-09-30| 3789.22
#2010-10-01| 3784.54
#2010-10-04| 3760.48
#2010-10-05| 3835.29
#2010-10-06| 3833.95
#2010-10-07| 3816.70
#2010-10-08| 3848.28
#2010-10-11| 3841.33
#2010-10-12| 3854.61
#2010-10-13| 3906.00
#2010-10-14| 3924.98
#2010-10-15| 3922.08
#2010-10-18| 3958.38
#2010-10-19| 3906.24
#2010-10-20| 3957.59
#2010-10-21| 3949.25
#2010-10-22| 3952.78
#2010-10-25| 3980.38
#2010-10-26| 3974.04
#2010-10-27| 3953.31
#2010-10-28| 3920.28
#2010-10-29| 3912.50
#2010-11-01| 3929.03
#2010-11-02| 3998.38
#2010-11-03| 3984.38
#2010-11-04| 4079.61
#2010-11-05| 4086.69
#2010-11-08| 4070.91
#2010-11-09| 4015.57
#2010-11-10| 4078.11
#2010-11-11| 4049.78
#2010-11-12| 4002.30
#2010-11-15| 4032.25
#2010-11-16| 3967.73
#2010-11-17| 3979.41
#2010-11-18| 4040.73
#2010-11-19| 4038.20
#2010-11-22| 4035.51
#2010-11-23| 3992.19
#2010-11-24| 4067.24
#2010-11-25| .
#2010-11-26| 4049.00
#2010-11-29| 4058.25
#2010-11-30| 4037.69
#2010-12-01| 4101.23
#2010-12-02| 4116.23
#2010-12-03| 4105.25
#2010-12-06| 4099.95
#2010-12-07| 4128.61
#2010-12-08| 4143.30
#2010-12-09| 4162.34
#2010-12-10| 4195.77
#2010-12-13| 4189.98
#2010-12-14| 4182.90
#2010-12-15| 4156.16
#2010-12-16| 4178.46
#2010-12-17| 4149.63
#2010-12-20| 4137.26
#2010-12-21| 4151.56
#2010-12-22| 4175.02
#2010-12-23| 4158.22
#2010-12-24| .
#2010-12-27| 4181.30
#2010-12-28| 4175.65
#2010-12-29| 4180.35
#2010-12-30| 4167.57
#2010-12-31| 4148.91
#2011-01-03| 4221.16
#2011-01-04| 4179.17
#2011-01-05| 4191.81
#2011-01-06| 4166.44
#2011-01-07| 4142.00
#2011-01-10| 4136.03
#2011-01-11| 4161.79
#2011-01-12| 4187.66
#2011-01-13| 4172.84
#2011-01-14| 4181.82
#2011-01-17| .
#2011-01-18| 4187.24
#2011-01-19| 4133.93
#2011-01-20| 4119.82
#2011-01-21| 4100.35
#2011-01-24| 4143.74
#2011-01-25| 4173.24
#2011-01-26| 4198.46
#2011-01-27| 4208.07
#2011-01-28| 4126.99
#2011-01-31| 4105.52
#2011-02-01| 4183.10
#2011-02-02| 4159.78
#2011-02-03| 4177.59
#2011-02-04| 4166.12
#2011-02-07| 4190.48
#2011-02-08| 4200.41
#2011-02-09| 4193.73
#2011-02-10| 4197.15
#2011-02-11| 4224.08
#2011-02-14| 4202.99
#2011-02-15| 4191.91
#2011-02-16| 4218.31
#2011-02-17| 4245.81
#2011-02-18| 4276.99
#2011-02-21| .
#2011-02-22| 4200.78
#2011-02-23| 4153.63
#2011-02-24| 4147.10
#2011-02-25| 4218.07
#2011-02-28| 4244.83
#2011-03-01| 4179.20
#2011-03-02| 4151.76
#2011-03-03| 4202.00
#2011-03-04| 4170.45
#2011-03-07| 4132.63
#2011-03-08| 4199.33
#2011-03-09| 4192.42
#2011-03-10| 4101.95
#2011-03-11| 4103.28
#2011-03-14| 4081.77
#2011-03-15| 4041.79
#2011-03-16| 4007.77
#2011-03-17| 4040.95
#2011-03-18| 4036.18
#2011-03-21| 4109.66
#2011-03-22| 4096.41
#2011-03-23| 4103.11
#2011-03-24| 4108.25
#2011-03-25| 4125.75
#2011-03-28| 4106.86
#2011-03-29| 4140.68
#2011-03-30| 4196.86
#2011-03-31| 4219.78
#2011-04-01| 4244.03
#2011-04-04| 4280.24
#2011-04-05| 4271.73
#2011-04-06| 4300.25
#2011-04-07| 4275.27
#2011-04-08| 4255.56
#2011-04-11| 4250.57
#2011-04-12| 4201.27
#2011-04-13| 4200.71
#2011-04-14| 4178.72
#2011-04-15| 4194.26
#2011-04-18| 4155.83
#2011-04-19| 4130.03
#2011-04-20| 4160.41
#2011-04-21| 4165.68
#2011-04-22| .
#2011-04-25| 4157.97
#2011-04-26| 4188.15
#2011-04-27| 4215.70
#2011-04-28| 4230.49
#2011-04-29| 4247.42
#2011-05-02| 4197.16
#2011-05-03| 4195.24
#2011-05-04| 4164.09
#2011-05-05| 4118.36
#2011-05-06| 4133.21
#2011-05-09| 4160.22
#2011-05-10| 4195.54
#2011-05-11| 4143.72
#2011-05-12| 4200.31
#2011-05-13| 4145.53
#2011-05-16| 4153.15
#2011-05-17| 4138.25
#2011-05-18| 4172.88
#2011-05-19| 4178.32
#2011-05-20| 4169.11
#2011-05-23| 4120.25
#2011-05-24| 4081.31
#2011-05-25| 4097.20
#2011-05-26| 4126.97
#2011-05-27| 4141.60
#2011-05-30| .
#2011-05-31| 4185.65
#2011-06-01| 4113.71
#2011-06-02| 4115.23
#2011-06-03| 4079.16
#2011-06-06| 4057.37
#2011-06-07| 4079.42
#2011-06-08| 4058.98
#2011-06-09| 4068.09
#2011-06-10| 4014.78
#2011-06-13| 4003.74
#2011-06-14| 4060.84
#2011-06-15| 3990.34
#2011-06-16| 4014.24
#2011-06-17| 4013.27
#2011-06-20| 4025.45
#2011-06-21| 4046.98
#2011-06-22| 4016.87
#2011-06-23| 4001.44
#2011-06-24| 3997.22
#2011-06-27| 4058.35
#2011-06-28| 4069.04
#2011-06-29| 4090.32
#2011-06-30| 4098.64
#2011-07-01| 4131.90
#2011-07-04| .
#2011-07-05| 4114.36
#2011-07-06| 4131.02
#2011-07-07| 4204.24
#2011-07-08| 4183.67
#2011-07-11| 4129.46
#2011-07-12| 4145.95
#2011-07-13| 4171.65
#2011-07-14| 4132.14
#2011-07-15| 4134.91
#2011-07-18| 4086.06
#2011-07-19| 4137.62
#2011-07-20| 4120.37
#2011-07-21| 4180.80
#2011-07-22| 4161.30
#2011-07-25| 4137.39
#2011-07-26| 4142.46
#2011-07-27| 4079.66
#2011-07-28| 4088.45
#2011-07-29| 4072.48
#2011-08-01| 4054.18
#2011-08-02| 4001.46
#2011-08-03| 4012.24
#2011-08-04| 3910.38
#2011-08-05| 3876.18
#2011-08-08| 3626.87
#2011-08-09| 3844.79
#2011-08-10| 3679.53
#2011-08-11| 3859.01
#2011-08-12| 3808.16
#2011-08-15| 3919.71
#2011-08-16| 3876.17
#2011-08-17| 3900.44
#2011-08-18| 3794.57
#2011-08-19| 3763.80
#2011-08-22| 3766.39
#2011-08-23| 3867.07
#2011-08-24| 3914.18
#2011-08-25| 3801.19
#2011-08-26| 3828.32
#2011-08-29| 3990.16
#2011-08-30| 3969.33
#2011-08-31| 3978.54
#2011-09-01| 3908.62
#2011-09-02| 3807.32
#2011-09-05| .
#2011-09-06| 3783.54
#2011-09-07| 3921.48
#2011-09-08| 3865.61
#2011-09-09| 3770.37
#2011-09-12| 3799.96
#2011-09-13| 3827.47
#2011-09-14| 3859.94
#2011-09-15| 3875.38
#2011-09-16| 3888.91
#2011-09-19| 3805.96
#2011-09-20| 3809.86
#2011-09-21| 3682.79
#2011-09-22| 3645.73
#2011-09-23| 3687.15
#2011-09-26| 3750.99
#2011-09-27| 3799.76
#2011-09-28| 3695.14
#2011-09-29| 3907.99
#2011-09-30| 3872.38
#2011-10-03| 3737.20
#2011-10-04| 3910.68
#2011-10-05| 3950.45
#2011-10-06| 3982.15
#2011-10-07| 3868.61
#2011-10-10| 3982.97
#2011-10-11| 3962.28
#2011-10-12| 4000.31
#2011-10-13| 3978.35
#2011-10-14| 4016.34
#2011-10-17| 3924.38
#2011-10-18| 4023.93
#2011-10-19| 4010.29
#2011-10-20| 4062.57
#2011-10-21| 4161.27
#2011-10-24| 4240.66
#2011-10-25| 4153.18
#2011-10-26| 4210.38
#2011-10-27| 4354.62
#2011-10-28| 4294.78
#2011-10-31| 4213.96
#2011-11-01| 4069.30
#2011-11-02| 4195.19
#2011-11-03| 4254.07
#2011-11-04| 4240.74
#2011-11-07| 4252.12
#2011-11-08| 4286.15
#2011-11-09| 4160.46
#2011-11-10| 4193.38
#2011-11-11| 4254.32
#2011-11-14| 4205.56
#2011-11-15| 4240.00
#2011-11-16| 4154.85
#2011-11-17| 4129.65
#2011-11-18| 4156.28
#2011-11-21| 4076.03
#2011-11-22| 4052.72
#2011-11-23| 3957.75
#2011-11-24| .
#2011-11-25| 3977.55
#2011-11-28| 4084.61
#2011-11-29| 4067.61
#2011-11-30| 4248.20
#2011-12-01| 4197.66
#2011-12-02| 4207.29
#2011-12-05| 4246.66
#2011-12-06| 4264.22
#2011-12-07| 4273.80
#2011-12-08| 4190.08
#2011-12-09| 4272.76
#2011-12-12| 4220.67
#2011-12-13| 4186.25
#2011-12-14| 4184.76
#2011-12-15| 4223.67
#2011-12-16| 4221.77
#2011-12-19| 4164.37
#2011-12-20| 4248.94
#2011-12-21| 4271.22
#2011-12-22| 4279.78
#2011-12-23| 4300.02
#2011-12-26| .
#2011-12-27| 4310.70
#2011-12-28| 4264.40
#2011-12-29| 4296.62
#2011-12-30| 4277.11
#2012-01-02| .
#2012-01-03| 4288.20
#2012-01-04| 4247.95
#2012-01-05| 4270.16
#2012-01-06| 4251.43
#2012-01-09| 4245.78
#2012-01-10| 4286.35
#2012-01-11| 4285.01
#2012-01-12| 4302.27
#2012-01-13| 4272.46
#2012-01-16| .
#2012-01-17| 4271.42
#2012-01-18| 4306.58
#2012-01-19| 4321.52
#2012-01-20| 4371.27
#2012-01-23| 4353.91
#2012-01-24| 4349.41
#2012-01-25| 4367.78
#2012-01-26| 4381.80
#2012-01-27| 4369.30
#2012-01-30| 4344.94
#2012-01-31| 4365.95
#2012-02-01| 4432.48
#2012-02-02| 4443.00
#2012-02-03| 4508.97
#2012-02-06| 4482.62
#2012-02-07| 4505.47
#2012-02-08| 4501.21
#2012-02-09| 4496.53
#2012-02-10| 4475.66
#2012-02-13| 4502.60
#2012-02-14| 4469.78
#2012-02-15| 4456.10
#2012-02-16| 4515.64
#2012-02-17| 4518.29
#2012-02-20| .
#2012-02-21| 4519.55
#2012-02-22| 4446.03
#2012-02-23| 4476.58
#2012-02-24| 4465.32
#2012-02-27| 4445.89
#2012-02-28| 4427.35
#2012-02-29| 4379.58
#2012-03-01| 4372.98
#2012-03-02| 4304.62
#2012-03-05| 4347.73
#2012-03-06| 4281.77
#2012-03-07| 4310.32
#2012-03-08| 4327.59
#2012-03-09| 4368.07
#2012-03-12| 4371.08
#2012-03-13| 4445.55
#2012-03-14| 4418.54
#2012-03-15| 4432.49
#2012-03-16| 4396.18
#2012-03-19| 4417.61
#2012-03-20| 4403.67
#2012-03-21| 4386.71
#2012-03-22| 4348.69
#2012-03-23| 4388.27
#2012-03-26| 4453.45
#2012-03-27| 4438.25
#2012-03-28| 4442.48
#2012-03-29| 4425.38
#2012-03-30| 4403.67
#2012-04-02| 4440.52
#2012-04-03| 4412.84
#2012-04-04| 4372.07
#2012-04-05| 4370.45
#2012-04-06| .
#2012-04-09| 4317.69
#2012-04-10| 4268.11
#2012-04-11| 4312.97
#2012-04-12| 4345.34
#2012-04-13| 4298.65
#2012-04-16| 4340.89
#2012-04-17| 4381.15
#2012-04-18| 4335.50
#2012-04-19| 4340.12
#2012-04-20| 4361.04
#2012-04-23| 4314.21
#2012-04-24| 4355.92
#2012-04-25| 4403.34
#2012-04-26| 4436.12
#2012-04-27| 4462.86
#2012-04-30| 4440.57
#2012-05-01| 4447.61
#2012-05-02| 4460.95
#2012-05-03| 4458.73
#2012-05-04| 4386.41
#2012-05-07| 4394.85
#2012-05-08| 4428.90
#2012-05-09| 4418.80
#2012-05-10| 4437.74
#2012-05-11| 4432.41
#2012-05-14| 4387.12
#2012-05-15| 4403.03
#2012-05-16| 4387.62
#2012-05-17| 4363.78
#2012-05-18| 4313.63
#2012-05-21| 4339.71
#2012-05-22| 4342.73
#2012-05-23| 4357.13
#2012-05-24| 4386.80
#2012-05-25| 4376.58
#2012-05-28| .
#2012-05-29| 4390.26
#2012-05-30| 4335.17
#2012-05-31| 4358.67
#2012-06-01| 4289.49
#2012-06-04| 4308.14
#2012-06-05| 4330.61
#2012-06-06| 4428.41
#2012-06-07| 4427.84
#2012-06-08| 4452.93
#2012-06-11| 4372.67
#2012-06-12| 4390.78
#2012-06-13| 4354.12
#2012-06-14| 4387.87
#2012-06-15| 4402.08
#2012-06-18| 4394.35
#2012-06-19| 4463.46
#2012-06-20| 4465.43
#2012-06-21| 4389.80
#2012-06-22| 4432.39
#2012-06-25| 4378.79
#2012-06-26| 4401.83
#2012-06-27| 4438.04
#2012-06-28| 4447.26
#2012-06-29| 4535.07
#2012-07-02| 4583.12
#2012-07-03| 4615.70
#2012-07-04| .
#2012-07-05| 4573.19
#2012-07-06| 4558.40
#2012-07-09| 4543.78
#2012-07-10| 4544.11
#2012-07-11| 4548.96
#2012-07-12| 4544.32
#2012-07-13| 4621.55
#2012-07-16| 4575.30
#2012-07-17| 4596.45
#2012-07-18| 4606.82
#2012-07-19| 4563.49
#2012-07-20| 4515.04
#2012-07-23| 4470.86
#2012-07-24| 4444.07
#2012-07-25| 4472.25
#2012-07-26| 4478.61
#2012-07-27| 4553.36
#2012-07-30| 4550.28
#2012-07-31| 4478.62
#2012-08-01| 4428.47
#2012-08-02| 4440.67
#2012-08-03| 4474.15
#2012-08-06| 4473.63
#2012-08-07| 4476.96
#2012-08-08| 4487.52
#2012-08-09| 4479.31
#2012-08-10| 4475.68
#2012-08-13| 4468.10
#2012-08-14| 4449.40
#2012-08-15| 4477.98
#2012-08-16| 4510.51
#2012-08-17| 4538.27
#2012-08-20| 4539.83
#2012-08-21| 4524.10
#2012-08-22| 4509.49
#2012-08-23| 4482.17
#2012-08-24| 4502.13
#2012-08-27| 4500.49
#2012-08-28| 4506.97
#2012-08-29| 4506.87
#2012-08-30| 4470.30
#2012-08-31| 4478.74
#2012-09-03| .
#2012-09-04| 4517.82
#2012-09-05| 4502.20
#2012-09-06| 4550.08
#2012-09-07| 4546.14
#2012-09-10| 4550.86
#2012-09-11| 4580.94
#2012-09-12| 4580.65
#2012-09-13| 4635.66
#2012-09-14| 4656.08
#2012-09-17| 4631.33
#2012-09-18| 4634.61
#2012-09-19| 4618.47
#2012-09-20| 4606.98
#2012-09-21| 4634.97
#2012-09-24| 4657.72
#2012-09-25| 4618.35
#2012-09-26| 4604.07
#2012-09-27| 4625.36
#2012-09-28| 4614.26
#2012-10-01| 4644.67
#2012-10-02| 4645.57
#2012-10-03| 4628.46
#2012-10-04| 4667.79
#2012-10-05| 4694.21
#2012-10-08| 4689.82
#2012-10-09| 4649.29
#2012-10-10| 4658.13
#2012-10-11| 4668.57
#2012-10-12| 4646.01
#2012-10-15| 4682.46
#2012-10-16| 4713.93
#2012-10-17| 4746.08
#2012-10-18| 4745.84
#2012-10-19| 4691.38
#2012-10-22| 4704.40
#2012-10-23| 4688.73
#2012-10-24| 4694.80
#2012-10-25| 4724.42
#2012-10-26| 4707.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 4681.50
#2012-11-01| 4676.46
#2012-11-02| 4616.42
#2012-11-05| 4623.77
#2012-11-06| 4694.78
#2012-11-07| 4617.77
#2012-11-08| 4619.25
#2012-11-09| 4625.07
#2012-11-12| 4610.44
#2012-11-13| 4576.26
#2012-11-14| 4531.17
#2012-11-15| 4523.89
#2012-11-16| 4569.14
#2012-11-19| 4598.45
#2012-11-20| 4617.68
#2012-11-21| 4652.68
#2012-11-22| .
#2012-11-23| 4687.36
#2012-11-26| 4707.59
#2012-11-27| 4701.82
#2012-11-28| 4717.21
#2012-11-29| 4739.49
#2012-11-30| 4784.28
#2012-12-03| 4761.73
#2012-12-04| 4764.50
#2012-12-05| 4789.22
#2012-12-06| 4780.43
#2012-12-07| 4771.17
#2012-12-10| 4773.41
#2012-12-11| 4784.65
#2012-12-12| 4764.09
#2012-12-13| 4732.33
#2012-12-14| 4714.70
#2012-12-17| 4754.68
#2012-12-18| 4781.84
#2012-12-19| 4848.34
#2012-12-20| 4866.05
#2012-12-21| 4806.97
#2012-12-24| 4803.06
#2012-12-25| .
#2012-12-26| 4790.49
#2012-12-27| 4785.14
#2012-12-28| 4767.00
#2012-12-31| 4854.56
#2013-01-01| .
#2013-01-02| 4955.20
#2013-01-03| 4950.16
#2013-01-04| 4985.34
#2013-01-07| 4938.41
#2013-01-08| 4951.38
#2013-01-09| 4985.58
#2013-01-10| 5012.37
#2013-01-11| 5017.28
#2013-01-14| 5032.72
#2013-01-15| 5033.32
#2013-01-16| 5018.29
#2013-01-17| 5041.42
#2013-01-18| 5047.03
#2013-01-21| .
#2013-01-22| 5124.76
#2013-01-23| 5115.03
#2013-01-24| 5129.50
#2013-01-25| 5133.13
#2013-01-28| 5130.66
#2013-01-29| 5173.11
#2013-01-30| 5142.32
#2013-01-31| 5172.18
#2013-02-01| 5265.67
#2013-02-04| 5224.58
#2013-02-05| 5269.71
#2013-02-06| 5302.25
#2013-02-07| 5313.24
#2013-02-08| 5348.73
#2013-02-11| 5364.13
#2013-02-12| 5358.75
#2013-02-13| 5352.96
#2013-02-14| 5325.89
#2013-02-15| 5303.81
#2013-02-18| .
#2013-02-19| 5353.71
#2013-02-20| 5289.60
#2013-02-21| 5308.49
#2013-02-22| 5354.60
#2013-02-25| 5260.54
#2013-02-26| 5307.52
#2013-02-27| 5318.05
#2013-02-28| 5330.89
#2013-03-01| 5358.87
#2013-03-04| 5371.32
#2013-03-05| 5403.01
#2013-03-06| 5410.08
#2013-03-07| 5439.83
#2013-03-08| 5451.97
#2013-03-11| 5453.88
#2013-03-12| 5449.11
#2013-03-13| 5494.18
#2013-03-14| 5535.94
#2013-03-15| 5557.11
#2013-03-18| 5524.46
#2013-03-19| 5548.24
#2013-03-20| 5583.21
#2013-03-21| 5537.31
#2013-03-22| 5546.76
#2013-03-25| 5560.28
#2013-03-26| 5568.79
#2013-03-27| 5557.79
#2013-03-28| 5590.85
#2013-03-29| .
#2013-04-01| 5568.60
#2013-04-02| 5585.53
#2013-04-03| 5553.61
#2013-04-04| 5568.94
#2013-04-05| 5555.78
#2013-04-08| 5595.11
#2013-04-09| 5575.50
#2013-04-10| 5627.46
#2013-04-11| 5663.24
#2013-04-12| 5658.54
#2013-04-15| 5516.29
#2013-04-16| 5609.57
#2013-04-17| 5536.72
#2013-04-18| 5498.86
#2013-04-19| 5560.44
#2013-04-22| 5542.60
#2013-04-23| 5616.54
#2013-04-24| 5650.84
#2013-04-25| 5661.87
#2013-04-26| 5623.94
#2013-04-29| 5645.13
#2013-04-30| 5688.08
#2013-05-01| 5644.50
#2013-05-02| 5690.66
#2013-05-03| 5779.15
#2013-05-06| 5793.48
#2013-05-07| 5836.44
#2013-05-08| 5867.85
#2013-05-09| 5810.75
#2013-05-10| 5830.86
#2013-05-13| 5825.74
#2013-05-14| 5883.92
#2013-05-15| 5902.54
#2013-05-16| 5856.71
#2013-05-17| 5884.78
#2013-05-20| 5869.31
#2013-05-21| 5814.98
#2013-05-22| 5753.52
#2013-05-23| 5769.13
#2013-05-24| 5764.96
#2013-05-27| .
#2013-05-28| 5779.78
#2013-05-29| 5734.96
#2013-05-30| 5759.24
#2013-05-31| 5703.97
#2013-06-03| 5757.13
#2013-06-04| 5706.61
#2013-06-05| 5635.28
#2013-06-06| 5692.33
#2013-06-07| 5745.19
#2013-06-10| 5774.25
#2013-06-11| 5708.90
#2013-06-12| 5696.87
#2013-06-13| 5767.68
#2013-06-14| 5713.10
#2013-06-17| 5743.93
#2013-06-18| 5806.35
#2013-06-19| 5704.52
#2013-06-20| 5619.14
#2013-06-21| 5609.79
#2013-06-24| 5532.90
#2013-06-25| 5586.88
#2013-06-26| 5646.31
#2013-06-27| 5726.04
#2013-06-28| 5721.69
#2013-07-01| 5820.49
#2013-07-02| 5790.43
#2013-07-03| 5793.29
#2013-07-04| .
#2013-07-05| 5882.74
#2013-07-08| 5926.91
#2013-07-09| 5969.78
#2013-07-10| 5989.02
#2013-07-11| 6051.70
#2013-07-12| 6103.33
#2013-07-15| 6153.27
#2013-07-16| 6144.68
#2013-07-17| 6171.57
#2013-07-18| 6220.21
#2013-07-19| 6228.98
#2013-07-22| 6241.15
#2013-07-23| 6157.28
#2013-07-24| 6129.11
#2013-07-25| 6194.48
#2013-07-26| 6180.30
#2013-07-29| 6141.00
#2013-07-30| 6117.70
#2013-07-31| 6140.56
#2013-08-01| 6214.06
#2013-08-02| 6177.90
#2013-08-05| 6155.80
#2013-08-06| 6121.91
#2013-08-07| 6099.93
#2013-08-08| 6066.23
#2013-08-09| 6061.39
#2013-08-12| 6043.84
#2013-08-13| 6036.33
#2013-08-14| 6068.72
#2013-08-15| 5978.70
#2013-08-16| 5983.01
#2013-08-19| 5919.68
#2013-08-20| 5969.49
#2013-08-21| 5898.84
#2013-08-22| 5960.36
#2013-08-23| 5927.35
#2013-08-26| 5900.76
#2013-08-27| 5796.92
#2013-08-28| 5782.91
#2013-08-29| 5827.34
#2013-08-30| 5760.24
#2013-09-02| .
#2013-09-03| 5795.76
#2013-09-04| 5780.40
#2013-09-05| 5762.73
#2013-09-06| 5734.14
#2013-09-09| 5791.99
#2013-09-10| 5813.10
#2013-09-11| 5793.52
#2013-09-12| 5761.92
#2013-09-13| 5782.72
#2013-09-16| 5823.24
#2013-09-17| 5865.37
#2013-09-18| 5897.56
#2013-09-19| 5880.63
#2013-09-20| 5876.20
#2013-09-23| 5870.33
#2013-09-24| 5889.66
#2013-09-25| 5896.07
#2013-09-26| 5893.29
#2013-09-27| 5862.45
#2013-09-30| 5834.87
#2013-10-01| 5867.09
#2013-10-02| 5854.59
#2013-10-03| 5797.15
#2013-10-04| 5837.42
#2013-10-07| 5808.91
#2013-10-08| 5724.85
#2013-10-09| 5677.19
#2013-10-10| 5830.03
#2013-10-11| 5879.91
#2013-10-14| 5920.59
#2013-10-15| 5884.29
#2013-10-16| 5967.51
#2013-10-17| 6019.27
#2013-10-18| 6046.09
#2013-10-21| 6047.79
#2013-10-22| 6081.00
#2013-10-23| 6048.82
#2013-10-24| 6075.93
#2013-10-25| 6076.78
#2013-10-28| 6099.56
#2013-10-29| 6119.82
#2013-10-30| 6078.16
#2013-10-31| 6023.90
#2013-11-01| 5982.18
#2013-11-04| 6009.03
#2013-11-05| 6030.49
#2013-11-06| 6058.30
#2013-11-07| 6008.07
#2013-11-08| 6120.96
#2013-11-11| 6101.14
#2013-11-12| 6085.90
#2013-11-13| 6136.37
#2013-11-14| 6163.10
#2013-11-15| 6171.81
#2013-11-18| 6160.51
#2013-11-19| 6183.08
#2013-11-20| 6173.35
#2013-11-21| 6263.98
#2013-11-22| 6308.88
#2013-11-25| 6335.72
#2013-11-26| 6351.06
#2013-11-27| 6374.87
#2013-11-28| .
#2013-11-29| 6389.63
#2013-12-02| 6333.89
#2013-12-03| 6307.79
#2013-12-04| 6264.03
#2013-12-05| 6232.06
#2013-12-06| 6306.55
#2013-12-09| 6295.70
#2013-12-10| 6233.23
#2013-12-11| 6140.85
#2013-12-12| 6056.96
#2013-12-13| 6044.37
#2013-12-16| 6062.02
#2013-12-17| 6002.99
#2013-12-18| 6051.93
#2013-12-19| 6021.02
#2013-12-20| 6121.75
#2013-12-23| 6152.49
#2013-12-24| 6190.60
#2013-12-25| .
#2013-12-26| 6212.50
#2013-12-27| 6202.44
#2013-12-30| 6213.12
#2013-12-31| 6251.86
#2014-01-01| .
#2014-01-02| 6138.44
#2014-01-03| 6114.23
#2014-01-06| 6071.21
#2014-01-07| 6111.61
#2014-01-08| 6092.50
#2014-01-09| 6132.49
#2014-01-10| 6143.12
#2014-01-13| 6058.79
#2014-01-14| 6131.10
#2014-01-15| 6136.46
#2014-01-16| 6121.25
#2014-01-17| 6108.77
#2014-01-20| .
#2014-01-21| 6120.65
#2014-01-22| 6121.16
#2014-01-23| 6065.38
#2014-01-24| 5955.04
#2014-01-27| 5913.21
#2014-01-28| 5954.37
#2014-01-29| 5857.55
#2014-01-30| 5928.42
#2014-01-31| 5848.75
#2014-02-03| 5720.86
#2014-02-04| 5719.21
#2014-02-05| 5727.38
#2014-02-06| 5692.23
#2014-02-07| 5724.38
#2014-02-10| 5724.54
#2014-02-11| 5781.80
#2014-02-12| 5796.01
#2014-02-13| 5884.22
#2014-02-14| 5932.45
#2014-02-17| .
#2014-02-18| 5977.97
#2014-02-19| 5928.68
#2014-02-20| 5965.10
#2014-02-21| 5989.14
#2014-02-24| 5962.56
#2014-02-25| 5973.21
#2014-02-26| 5998.26
#2014-02-27| 6053.90
#2014-02-28| 6093.81
#2014-03-03| 6047.24
#2014-03-04| 6174.98
#2014-03-05| 6164.20
#2014-03-06| 6178.39
#2014-03-07| 6188.96
#2014-03-10| 6215.51
#2014-03-11| 6166.63
#2014-03-12| 6193.39
#2014-03-13| 6162.98
#2014-03-14| 6186.24
#2014-03-17| 6204.92
#2014-03-18| 6256.21
#2014-03-19| 6211.88
#2014-03-20| 6225.55
#2014-03-21| 6201.23
#2014-03-24| 6209.63
#2014-03-25| 6228.18
#2014-03-26| 6158.72
#2014-03-27| 6121.93
#2014-03-28| 6119.18
#2014-03-31| 6197.65
#2014-04-01| 6203.99
#2014-04-02| 6214.07
#2014-04-03| 6213.34
#2014-04-04| 6136.76
#2014-04-07| 6062.04
#2014-04-08| 6090.05
#2014-04-09| 6139.17
#2014-04-10| 6043.91
#2014-04-11| 6010.21
#2014-04-14| 6011.44
#2014-04-15| 6027.44
#2014-04-16| 6075.78
#2014-04-17| 6101.57
#2014-04-18| .
#2014-04-21| 6094.97
#2014-04-22| 6155.69
#2014-04-23| 6145.51
#2014-04-24| 6159.04
#2014-04-25| 6080.93
#2014-04-28| 6067.32
#2014-04-29| 6080.81
#2014-04-30| 6097.66
#2014-05-01| 6158.72
#2014-05-02| 6191.41
#2014-05-05| 6187.06
#2014-05-06| 6130.19
#2014-05-07| 6172.83
#2014-05-08| 6168.97
#2014-05-09| 6197.70
#2014-05-12| 6294.19
#2014-05-13| 6265.46
#2014-05-14| 6176.99
#2014-05-15| 6147.45
#2014-05-16| 6177.39
#2014-05-19| 6205.65
#2014-05-20| 6165.14
#2014-05-21| 6203.38
#2014-05-22| 6243.16
#2014-05-23| 6257.62
#2014-05-26| .
#2014-05-27| 6310.21
#2014-05-28| 6267.08
#2014-05-29| 6278.51
#2014-05-30| 6251.43
#2014-06-02| 6213.22
#2014-06-03| 6187.81
#2014-06-04| 6231.69
#2014-06-05| 6310.11
#2014-06-06| 6352.79
#2014-06-09| 6365.88
#2014-06-10| 6338.65
#2014-06-11| 6310.25
#2014-06-12| 6299.21
#2014-06-13| 6283.32
#2014-06-16| 6266.32
#2014-06-17| 6312.88
#2014-06-18| 6332.85
#2014-06-19| 6343.78
#2014-06-20| 6355.06
#2014-06-23| 6332.02
#2014-06-24| 6305.63
#2014-06-25| 6308.75
#2014-06-26| 6280.63
#2014-06-27| 6294.24
#2014-06-30| 6321.50
#2014-07-01| 6386.37
#2014-07-02| 6337.93
#2014-07-03| 6373.33
#2014-07-04| .
#2014-07-07| 6326.92
#2014-07-08| 6290.61
#2014-07-09| 6278.36
#2014-07-10| 6225.04
#2014-07-11| 6231.96
#2014-07-14| 6274.46
#2014-07-15| 6249.12
#2014-07-16| 6233.75
#2014-07-17| 6160.06
#2014-07-18| 6236.97
#2014-07-21| 6202.43
#2014-07-22| 6183.26
#2014-07-23| 6200.85
#2014-07-24| 6186.13
#2014-07-25| 6127.98
#2014-07-28| 6152.42
#2014-07-29| 6113.53
#2014-07-30| 6068.56
#2014-07-31| 5967.43
#2014-08-01| 6003.24
#2014-08-04| 6047.30
#2014-08-05| 6029.94
#2014-08-06| 6068.02
#2014-08-07| 6030.58
#2014-08-08| 6091.70
#2014-08-11| 6124.39
#2014-08-12| 6105.30
#2014-08-13| 6157.82
#2014-08-14| 6209.67
#2014-08-15| 6223.65
#2014-08-18| 6277.44
#2014-08-19| 6256.26
#2014-08-20| 6236.76
#2014-08-21| 6266.39
#2014-08-22| 6242.97
#2014-08-25| 6273.59
#2014-08-26| 6289.14
#2014-08-27| 6284.72
#2014-08-28| 6245.28
#2014-08-29| 6254.44
#2014-09-01| .
#2014-09-02| 6303.91
#2014-09-03| 6269.84
#2014-09-04| 6244.18
#2014-09-05| 6241.75
#2014-09-08| 6238.12
#2014-09-09| 6185.97
#2014-09-10| 6194.78
#2014-09-11| 6195.06
#2014-09-12| 6166.73
#2014-09-15| 6147.03
#2014-09-16| 6138.90
#2014-09-17| 6139.84
#2014-09-18| 6179.46
#2014-09-19| 6159.60
#2014-09-22| 6119.81
#2014-09-23| 6033.93
#2014-09-24| 6071.45
#2014-09-25| 6013.35
#2014-09-26| 6071.23
#2014-09-29| 6058.37
#2014-09-30| 6028.10
#2014-10-01| 6011.11
#2014-10-02| 6060.33
#2014-10-03| 6130.61
#2014-10-06| 6101.84
#2014-10-07| 6044.55
#2014-10-08| 6142.00
#2014-10-09| 6040.08
#2014-10-10| 6062.08
#2014-10-13| 6099.98
#2014-10-14| 6140.75
#2014-10-15| 6071.77
#2014-10-16| 6098.75
#2014-10-17| 6159.95
#2014-10-20| 6174.87
#2014-10-21| 6309.69
#2014-10-22| 6311.25
#2014-10-23| 6315.27
#2014-10-24| 6347.71
#2014-10-27| 6380.46
#2014-10-28| 6494.67
#2014-10-29| 6419.21
#2014-10-30| 6432.60
#2014-10-31| 6494.27
#2014-11-03| 6503.68
#2014-11-04| 6563.76
#2014-11-05| 6582.15
#2014-11-06| 6574.02
#2014-11-07| 6574.05
#2014-11-10| 6598.95
#2014-11-11| 6607.42
#2014-11-12| 6629.73
#2014-11-13| 6607.90
#2014-11-14| 6569.10
#2014-11-17| 6536.40
#2014-11-18| 6545.05
#2014-11-19| 6513.21
#2014-11-20| 6548.78
#2014-11-21| 6550.33
#2014-11-24| 6624.04
#2014-11-25| 6592.27
#2014-11-26| 6618.98
#2014-11-27| .
#2014-11-28| 6574.31
#2014-12-01| 6523.11
#2014-12-02| 6605.27
#2014-12-03| 6644.14
#2014-12-04| 6657.65
#2014-12-05| 6686.66
#2014-12-08| 6755.95
#2014-12-09| 6785.43
#2014-12-10| 6718.76
#2014-12-11| 6742.70
#2014-12-12| 6656.43
#2014-12-15| 6597.19
#2014-12-16| 6594.35
#2014-12-17| 6701.94
#2014-12-18| 6758.72
#2014-12-19| 6732.04
#2014-12-22| 6741.41
#2014-12-23| 6786.47
#2014-12-24| 6786.10
#2014-12-25| .
#2014-12-26| 6783.92
#2014-12-29| 6828.20
#2014-12-30| 6825.61
#2014-12-31| 6786.04
#2015-01-01| .
#2015-01-02| 6715.80
#2015-01-05| 6606.69
#2015-01-06| 6533.82
#2015-01-07| 6608.29
#2015-01-08| 6690.50
#2015-01-09| 6618.69
#2015-01-12| 6585.37
#2015-01-13| 6598.19
#2015-01-14| 6540.97
#2015-01-15| 6487.10
#2015-01-16| 6580.37
#2015-01-19| .
#2015-01-20| 6528.55
#2015-01-21| 6513.30
#2015-01-22| 6644.16
#2015-01-23| 6617.41
#2015-01-26| 6654.18
#2015-01-27| 6624.27
#2015-01-28| 6549.10
#2015-01-29| 6608.70
#2015-01-30| 6448.70
#2015-02-02| 6567.65
#2015-02-03| 6640.75
#2015-02-04| 6663.91
#2015-02-05| 6716.76
#2015-02-06| 6722.80
#2015-02-09| 6669.48
#2015-02-10| 6670.53
#2015-02-11| 6696.69
#2015-02-12| 6704.95
#2015-02-13| 6700.43
#2015-02-16| .
#2015-02-17| 6688.90
#2015-02-18| 6690.72
#2015-02-19| 6704.18
#2015-02-20| 6700.70
#2015-02-23| 6683.32
#2015-02-24| 6704.77
#2015-02-25| 6665.65
#2015-02-26| 6700.00
#2015-02-27| 6637.29
#2015-03-02| 6682.81
#2015-03-03| 6657.70
#2015-03-04| 6602.06
#2015-03-05| 6632.85
#2015-03-06| 6589.79
#2015-03-09| 6586.99
#2015-03-10| 6529.05
#2015-03-11| 6589.77
#2015-03-12| 6732.45
#2015-03-13| 6706.71
#2015-03-16| 6761.67
#2015-03-17| 6763.80
#2015-03-18| 6806.95
#2015-03-19| 6777.82
#2015-03-20| 6844.13
#2015-03-23| 6878.98
#2015-03-24| 6852.44
#2015-03-25| 6743.03
#2015-03-26| 6720.48
#2015-03-27| 6718.02
#2015-03-30| 6821.89
#2015-03-31| 6784.76
#2015-04-01| 6813.78
#2015-04-02| 6822.73
#2015-04-03| .
#2015-04-06| 6846.02
#2015-04-07| 6793.17
#2015-04-08| 6824.62
#2015-04-09| 6818.53
#2015-04-10| 6814.55
#2015-04-13| 6839.23
#2015-04-14| 6849.67
#2015-04-15| 6871.40
#2015-04-16| 6862.47
#2015-04-17| 6760.69
#2015-04-20| 6831.03
#2015-04-21| 6776.40
#2015-04-22| 6771.41
#2015-04-23| 6780.81
#2015-04-24| 6807.08
#2015-04-27| 6758.79
#2015-04-28| 6805.67
#2015-04-29| 6729.64
#2015-04-30| 6650.64
#2015-05-01| 6669.52
#2015-05-04| 6681.97
#2015-05-05| 6634.07
#2015-05-06| 6640.93
#2015-05-07| 6662.05
#2015-05-08| 6698.58
#2015-05-11| 6690.47
#2015-05-12| 6673.85
#2015-05-13| 6677.62
#2015-05-14| 6749.10
#2015-05-15| 6708.17
#2015-05-18| 6769.32
#2015-05-19| 6785.95
#2015-05-20| 6777.47
#2015-05-21| 6755.79
#2015-05-22| 6707.08
#2015-05-25| .
#2015-05-26| 6652.88
#2015-05-27| 6722.88
#2015-05-28| 6745.14
#2015-05-29| 6711.52
#2015-06-01| 6731.93
#2015-06-02| 6739.28
#2015-06-03| 6803.18
#2015-06-04| 6735.76
#2015-06-05| 6738.75
#2015-06-08| 6687.02
#2015-06-09| 6675.19
#2015-06-10| 6796.35
#2015-06-11| 6866.83
#2015-06-12| 6835.04
#2015-06-15| 6771.98
#2015-06-16| 6846.71
#2015-06-17| 6828.92
#2015-06-18| 6908.56
#2015-06-19| 6891.31
#2015-06-22| 6947.47
#2015-06-23| 6990.94
#2015-06-24| 6938.37
#2015-06-25| 6912.65
#2015-06-26| 6955.13
#2015-06-29| 6827.52
#2015-06-30| 6872.57
#2015-07-01| 6999.08
#2015-07-02| 6994.90
#2015-07-03| .
#2015-07-06| 7027.77
#2015-07-07| 7047.19
#2015-07-08| 6989.16
#2015-07-09| 7013.27
#2015-07-10| 7116.99
#2015-07-13| 7135.76
#2015-07-14| 7146.40
#2015-07-15| 7142.75
#2015-07-16| 7186.82
#2015-07-17| 7157.91
#2015-07-20| 7143.12
#2015-07-21| 7136.93
#2015-07-22| 7171.52
#2015-07-23| 7111.59
#2015-07-24| 7073.25
#2015-07-27| 7062.98
#2015-07-28| 7051.58
#2015-07-29| 7116.17
#2015-07-30| 7180.63
#2015-07-31| 7215.57
#2015-08-03| 7232.40
#2015-08-04| 7226.85
#2015-08-05| 7199.96
#2015-08-06| 7147.66
#2015-08-07| 7154.61
#2015-08-10| 7159.08
#2015-08-11| 7165.04
#2015-08-12| 7089.94
#2015-08-13| 7105.11
#2015-08-14| 7177.48
#2015-08-17| 7195.54
#2015-08-18| 7184.04
#2015-08-19| 7153.67
#2015-08-20| 7049.26
#2015-08-21| 6879.92
#2015-08-24| 6626.05
#2015-08-25| 6598.68
#2015-08-26| 6685.08
#2015-08-27| 6756.33
#2015-08-28| 6744.79
#2015-08-31| 6729.44
#2015-09-01| 6614.60
#2015-09-02| 6724.35
#2015-09-03| 6743.78
#2015-09-04| 6681.28
#2015-09-07| .
#2015-09-08| 6801.78
#2015-09-09| 6766.41
#2015-09-10| 6795.61
#2015-09-11| 6834.84
#2015-09-14| 6823.30
#2015-09-15| 6850.51
#2015-09-16| 6891.59
#2015-09-17| 6899.89
#2015-09-18| 6818.26
#2015-09-21| 6883.38
#2015-09-22| 6816.73
#2015-09-23| 6839.66
#2015-09-24| 6885.69
#2015-09-25| 6911.72
#2015-09-28| 6837.30
#2015-09-29| 6869.67
#2015-09-30| 6924.68
#2015-10-01| 6873.87
#2015-10-02| 6902.68
#2015-10-05| 7046.02
#2015-10-06| 7010.70
#2015-10-07| 7118.19
#2015-10-08| 7206.84
#2015-10-09| 7193.80
#2015-10-12| 7248.20
#2015-10-13| 7197.94
#2015-10-14| 7143.26
#2015-10-15| 7273.84
#2015-10-16| 7322.22
#2015-10-19| 7346.41
#2015-10-20| 7399.34
#2015-10-21| 7364.44
#2015-10-22| 7419.63
#2015-10-23| 7453.16
#2015-10-26| 7447.56
#2015-10-27| 7402.89
#2015-10-28| 7555.24
#2015-10-29| 7561.70
#2015-10-30| 7424.38
#2015-11-02| 7432.17
#2015-11-03| 7407.34
#2015-11-04| 7385.66
#2015-11-05| 7431.98
#2015-11-06| 7497.37
#2015-11-09| 7439.65
#2015-11-10| 7461.88
#2015-11-11| 7395.51
#2015-11-12| 7260.44
#2015-11-13| 7255.74
#2015-11-16| 7338.59
#2015-11-17| 7305.19
#2015-11-18| 7354.46
#2015-11-19| 7364.70
#2015-11-20| 7407.15
#2015-11-23| 7440.99
#2015-11-24| 7414.09
#2015-11-25| 7400.74
#2015-11-26| .
#2015-11-27| 7419.80
#2015-11-30| 7448.08
#2015-12-01| 7514.06
#2015-12-02| 7474.08
#2015-12-03| 7393.52
#2015-12-04| 7513.74
#2015-12-07| 7474.29
#2015-12-08| 7433.72
#2015-12-09| 7327.89
#2015-12-10| 7283.06
#2015-12-11| 7184.46
#2015-12-14| 7187.18
#2015-12-15| 7236.69
#2015-12-16| 7314.92
#2015-12-17| 7250.35
#2015-12-18| 7124.49
#2015-12-21| 7170.35
#2015-12-22| 7262.21
#2015-12-23| 7280.56
#2015-12-24| 7330.99
#2015-12-25| .
#2015-12-28| 7344.28
#2015-12-29| 7398.82
#2015-12-30| 7335.39
#2015-12-31| 7224.03
#2016-01-01| .
#2016-01-04| 7091.90
#2016-01-05| 7117.48
#2016-01-06| 7058.24
#2016-01-07| 6906.86
#2016-01-08| 6863.85
#2016-01-11| 6842.87
#2016-01-12| 6848.83
#2016-01-13| 6715.27
#2016-01-14| 6798.61
#2016-01-15| 6724.83
#2016-01-18| .
#2016-01-19| 6690.24
#2016-01-20| 6596.42
#2016-01-21| 6609.14
#2016-01-22| 6722.15
#2016-01-25| 6654.63
#2016-01-26| 6742.86
#2016-01-27| 6706.24
#2016-01-28| 6782.16
#2016-01-29| 6946.17
#2016-02-01| 6941.67
#2016-02-02| 6815.90
#2016-02-03| 6849.94
#2016-02-04| 6881.00
#2016-02-05| 6858.04
#2016-02-08| 6846.45
#2016-02-09| 6832.59
#2016-02-10| 6795.17
#2016-02-11| 6684.95
#2016-02-12| 6802.47
#2016-02-15| .
#2016-02-16| 6872.37
#2016-02-17| 6895.19
#2016-02-18| 6916.10
#2016-02-19| 6917.79
#2016-02-22| 6987.77
#2016-02-23| 6947.03
#2016-02-24| 6988.81
#2016-02-25| 7040.53
#2016-02-26| 6977.70
#2016-02-29| 6948.14
#2016-03-01| 7081.27
#2016-03-02| 7118.83
#2016-03-03| 7125.21
#2016-03-04| 7129.55
#2016-03-07| 7116.14
#2016-03-08| 7095.37
#2016-03-09| 7101.74
#2016-03-10| 7099.40
#2016-03-11| 7253.94
#2016-03-14| 7208.86
#2016-03-15| 7205.50
#2016-03-16| 7217.97
#2016-03-17| 7337.08
#2016-03-18| 7292.47
#2016-03-21| 7280.35
#2016-03-22| 7289.61
#2016-03-23| 7220.40
#2016-03-24| 7179.28
#2016-03-25| .
#2016-03-28| 7214.92
#2016-03-29| 7274.58
#2016-03-30| 7312.25
#2016-03-31| 7280.79
#2016-04-01| 7359.70
#2016-04-04| 7247.92
#2016-04-05| 7137.14
#2016-04-06| 7147.94
#2016-04-07| 7065.91
#2016-04-08| 7081.80
#2016-04-11| 7096.87
#2016-04-12| 7165.81
#2016-04-13| 7251.56
#2016-04-14| 7231.22
#2016-04-15| 7244.97
#2016-04-18| 7303.24
#2016-04-19| 7307.58
#2016-04-20| 7308.91
#2016-04-21| 7221.72
#2016-04-22| 7293.16
#2016-04-25| 7255.40
#2016-04-26| 7310.30
#2016-04-27| 7353.01
#2016-04-28| 7287.09
#2016-04-29| 7308.47
#2016-05-02| 7373.92
#2016-05-03| 7400.55
#2016-05-04| 7365.59
#2016-05-05| 7400.25
#2016-05-06| 7313.09
#2016-05-09| 7369.20
#2016-05-10| 7449.55
#2016-05-11| 7392.91
#2016-05-12| 7426.25
#2016-05-13| 7404.05
#2016-05-16| 7432.47
#2016-05-17| 7320.49
#2016-05-18| 7421.67
#2016-05-19| 7384.47
#2016-05-20| 7443.03
#2016-05-23| 7403.65
#2016-05-24| 7506.10
#2016-05-25| 7489.16
#2016-05-26| 7487.43
#2016-05-27| 7537.73
#2016-05-30| .
#2016-05-31| 7544.06
#2016-06-01| 7584.10
#2016-06-02| 7593.83
#2016-06-03| 7547.29
#2016-06-06| 7558.47
#2016-06-07| 7575.76
#2016-06-08| 7612.54
#2016-06-09| 7624.85
#2016-06-10| 7555.84
#2016-06-13| 7448.88
#2016-06-14| 7421.49
#2016-06-15| 7361.24
#2016-06-16| 7410.62
#2016-06-17| 7376.54
#2016-06-20| 7438.77
#2016-06-21| 7484.18
#2016-06-22| 7468.79
#2016-06-23| 7569.89
#2016-06-24| 7247.57
#2016-06-27| 7094.55
#2016-06-28| 7250.66
#2016-06-29| 7379.20
#2016-06-30| 7559.95
#2016-07-01| 7523.44
#2016-07-04| .
#2016-07-05| 7488.58
#2016-07-06| 7501.59
#2016-07-07| 7480.72
#2016-07-08| 7555.01
#2016-07-11| 7601.98
#2016-07-12| 7645.46
#2016-07-13| 7647.76
#2016-07-14| 7660.36
#2016-07-15| 7620.43
#2016-07-18| 7576.83
#2016-07-19| 7551.48
#2016-07-20| 7553.21
#2016-07-21| 7520.25
#2016-07-22| 7589.05
#2016-07-25| 7561.81
#2016-07-26| 7562.10
#2016-07-27| 7580.44
#2016-07-28| 7612.73
#2016-07-29| 7564.05
#2016-08-01| 7587.06
#2016-08-02| 7585.74
#2016-08-03| 7624.91
#2016-08-04| 7628.48
#2016-08-05| 7632.41
#2016-08-08| 7656.31
#2016-08-09| 7685.07
#2016-08-10| 7669.10
#2016-08-11| 7684.92
#2016-08-12| 7651.88
#2016-08-15| 7690.93
#2016-08-16| 7707.79
#2016-08-17| 7693.53
#2016-08-18| 7737.79
#2016-08-19| 7721.12
#2016-08-22| 7721.71
#2016-08-23| 7721.58
#2016-08-24| 7716.43
#2016-08-25| 7765.52
#2016-08-26| 7757.32
#2016-08-29| 7812.67
#2016-08-30| 7851.90
#2016-08-31| 7856.75
#2016-09-01| 7876.68
#2016-09-02| 7942.93
#2016-09-05| .
#2016-09-06| 7970.16
#2016-09-07| 8011.09
#2016-09-08| 7930.28
#2016-09-09| 7752.71
#2016-09-12| 7860.10
#2016-09-13| 7760.21
#2016-09-14| 7700.26
#2016-09-15| 7785.32
#2016-09-16| 7742.57
#2016-09-19| 7774.63
#2016-09-20| 7792.10
#2016-09-21| 7902.77
#2016-09-22| 7980.54
#2016-09-23| 7882.78
#2016-09-26| 7818.79
#2016-09-27| 7875.11
#2016-09-28| 7914.99
#2016-09-29| 7866.74
#2016-09-30| 7951.38
#2016-10-03| 7880.35
#2016-10-04| 7872.18
#2016-10-05| 7859.24
#2016-10-06| 7835.97
#2016-10-07| 7898.16
#2016-10-10| 7920.86
#2016-10-11| 7851.76
#2016-10-12| 7937.08
#2016-10-13| 7900.21
#2016-10-14| 7941.82
#2016-10-17| 7920.68
#2016-10-18| 7918.55
#2016-10-19| 7923.87
#2016-10-20| 7791.45
#2016-10-21| 7730.94
#2016-10-24| 7771.26
#2016-10-25| 7749.13
#2016-10-26| 7708.70
#2016-10-27| 7633.79
#2016-10-28| 7636.01
#2016-10-31| 7674.33
#2016-11-01| 7584.93
#2016-11-02| 7527.00
#2016-11-03| 7529.40
#2016-11-04| 7415.32
#2016-11-07| 7496.13
#2016-11-08| 7565.29
#2016-11-09| 7668.29
#2016-11-10| 7870.30
#2016-11-11| 7949.80
#2016-11-14| 8016.93
#2016-11-15| 8010.10
#2016-11-16| 7994.45
#2016-11-17| 8067.07
#2016-11-18| 8077.59
#2016-11-21| 8079.31
#2016-11-22| 8115.59
#2016-11-23| 8154.94
#2016-11-24| .
#2016-11-25| 8205.27
#2016-11-28| 8165.75
#2016-11-29| 8181.72
#2016-11-30| 8138.34
#2016-12-01| 8132.38
#2016-12-02| 8072.44
#2016-12-05| 8148.54
#2016-12-06| 8257.81
#2016-12-07| 8309.95
#2016-12-08| 8399.46
#2016-12-09| 8398.99
#2016-12-12| 8425.47
#2016-12-13| 8448.76
#2016-12-14| 8340.50
#2016-12-15| 8365.10
#2016-12-16| 8358.72
#2016-12-19| 8418.13
#2016-12-20| 8430.30
#2016-12-21| 8404.93
#2016-12-22| 8400.88
#2016-12-23| 8448.61
#2016-12-26| .
#2016-12-27| 8430.62
#2016-12-28| 8358.01
#2016-12-29| 8362.22
#2016-12-30| 8353.48
#2017-01-02| .
#2017-01-03| 8371.75
#2017-01-04| 8430.80
#2017-01-05| 8384.69
#2017-01-06| 8415.84
#2017-01-09| 8309.84
#2017-01-10| 8365.23
#2017-01-11| 8379.81
#2017-01-12| 8246.26
#2017-01-13| 8247.91
#2017-01-16| .
#2017-01-17| 8223.09
#2017-01-18| 8289.92
#2017-01-19| 8225.80
#2017-01-20| 8247.30
#2017-01-23| 8222.59
#2017-01-24| 8275.53
#2017-01-25| 8329.92
#2017-01-26| 8317.83
#2017-01-27| 8286.04
#2017-01-30| 8199.71
#2017-01-31| 8200.87
#2017-02-01| 8183.01
#2017-02-02| 8216.51
#2017-02-03| 8289.25
#2017-02-06| 8236.00
#2017-02-07| 8233.13
#2017-02-08| 8211.41
#2017-02-09| 8260.68
#2017-02-10| 8323.43
#2017-02-13| 8374.96
#2017-02-14| 8396.88
#2017-02-15| 8415.05
#2017-02-16| 8455.82
#2017-02-17| 8453.73
#2017-02-20| .
#2017-02-21| 8455.73
#2017-02-22| 8481.88
#2017-02-23| 8513.46
#2017-02-24| 8529.05
#2017-02-27| 8394.79
#2017-02-28| 8403.32
#2017-03-01| 8584.17
#2017-03-02| 8496.52
#2017-03-03| 8490.56
#2017-03-06| 8407.17
#2017-03-07| 8400.72
#2017-03-08| 8348.10
#2017-03-09| 8344.44
#2017-03-10| 8385.59
#2017-03-13| 8414.36
#2017-03-14| 8429.58
#2017-03-15| 8493.16
#2017-03-16| 8467.25
#2017-03-17| 8404.45
#2017-03-20| 8342.60
#2017-03-21| 8231.77
#2017-03-22| 8203.58
#2017-03-23| 8250.07
#2017-03-24| 8235.23
#2017-03-27| 8247.30
#2017-03-28| 8311.04
#2017-03-29| 8279.46
#2017-03-30| 8347.85
#2017-03-31| 8355.47
#2017-04-03| 8270.85
#2017-04-04| 8367.37
#2017-04-05| 8270.84
#2017-04-06| 8251.16
#2017-04-07| 8206.59
#2017-04-10| 8228.46
#2017-04-11| 8171.39
#2017-04-12| 8127.32
#2017-04-13| 8062.18
#2017-04-14| .
#2017-04-17| 8192.09
#2017-04-18| 8168.76
#2017-04-19| 8162.26
#2017-04-20| 8221.34
#2017-04-21| 8201.50
#2017-04-24| 8289.48
#2017-04-25| 8354.45
#2017-04-26| 8419.52
#2017-04-27| 8459.31
#2017-04-28| 8392.42
#2017-05-01| 8385.49
#2017-05-02| 8334.42
#2017-05-03| 8316.28
#2017-05-04| 8435.66
#2017-05-05| 8433.00
#2017-05-08| 8378.32
#2017-05-09| 8270.99
#2017-05-10| 8269.65
#2017-05-11| 8267.74
#2017-05-12| 8227.47
#2017-05-15| 8249.27
#2017-05-16| 8222.16
#2017-05-17| 8131.37
#2017-05-18| 8165.87
#2017-05-19| 8163.62
#2017-05-22| 8191.87
#2017-05-23| 8232.32
#2017-05-24| 8262.78
#2017-05-25| 8329.47
#2017-05-26| 8374.38
#2017-05-29| .
#2017-05-30| 8308.40
#2017-05-31| 8391.89
#2017-06-01| 8476.34
#2017-06-02| 8514.21
#2017-06-05| 8443.67
#2017-06-06| 8339.41
#2017-06-07| 8329.03
#2017-06-08| 8399.65
#2017-06-09| 8429.83
#2017-06-12| 8462.17
#2017-06-13| 8493.71
#2017-06-14| 8512.85
#2017-06-15| 8537.76
#2017-06-16| 8580.88
#2017-06-19| 8549.94
#2017-06-20| 8501.96
#2017-06-21| 8445.91
#2017-06-22| 8378.57
#2017-06-23| 8393.53
#2017-06-26| 8408.50
#2017-06-27| 8410.43
#2017-06-28| 8539.25
#2017-06-29| 8530.02
#2017-06-30| 8475.37
#2017-07-03| 8567.88
#2017-07-04| .
#2017-07-05| 8493.01
#2017-07-06| 8432.06
#2017-07-07| 8536.07
#2017-07-10| 8486.82
#2017-07-11| 8459.94
#2017-07-12| 8488.96
#2017-07-13| 8506.87
#2017-07-14| 8515.36
#2017-07-17| 8549.14
#2017-07-18| 8562.57
#2017-07-19| 8599.74
#2017-07-20| 8660.71
#2017-07-21| 8668.72
#2017-07-24| 8709.69
#2017-07-25| 8776.37
#2017-07-26| 8714.05
#2017-07-27| 8607.40
#2017-07-28| 8736.44
#2017-07-31| 8741.28
#2017-08-01| 8784.15
#2017-08-02| 8755.43
#2017-08-03| 8781.21
#2017-08-04| 8835.51
#2017-08-07| 8775.47
#2017-08-08| 8691.75
#2017-08-09| 8659.12
#2017-08-10| 8618.25
#2017-08-11| 8581.86
#2017-08-14| 8663.01
#2017-08-15| 8640.83
#2017-08-16| 8626.74
#2017-08-17| 8520.40
#2017-08-18| 8533.33
#2017-08-21| 8526.22
#2017-08-22| 8559.89
#2017-08-23| 8521.66
#2017-08-24| 8495.21
#2017-08-25| 8541.22
#2017-08-28| 8483.73
#2017-08-29| 8451.97
#2017-08-30| 8469.47
#2017-08-31| 8506.16
#2017-09-01| 8504.01
#2017-09-04| .
#2017-09-05| 8252.17
#2017-09-06| 8286.16
#2017-09-07| 8167.60
#2017-09-08| 8390.59
#2017-09-11| 8483.95
#2017-09-12| 8523.38
#2017-09-13| 8566.72
#2017-09-14| 8523.02
#2017-09-15| 8554.79
#2017-09-18| 8564.46
#2017-09-19| 8554.26
#2017-09-20| 8592.13
#2017-09-21| 8576.77
#2017-09-22| 8644.00
#2017-09-25| 8664.80
#2017-09-26| 8703.25
#2017-09-27| 8796.71
#2017-09-28| 8820.10
#2017-09-29| 8782.34
#2017-10-02| 8903.89
#2017-10-03| 8881.41
#2017-10-04| 8837.43
#2017-10-05| 8880.51
#2017-10-06| 8874.69
#2017-10-09| 8832.78
#2017-10-10| 8873.20
#2017-10-11| 8870.79
#2017-10-12| 8857.87
#2017-10-13| 8893.42
#2017-10-16| 8924.22
#2017-10-17| 8916.81
#2017-10-18| 8971.92
#2017-10-19| 9023.14
#2017-10-20| 9074.21
#2017-10-23| 9059.38
#2017-10-24| 9023.41
#2017-10-25| 9005.65
#2017-10-26| 9040.50
#2017-10-27| 8971.39
#2017-10-30| 8881.24
#2017-10-31| 8890.06
#2017-11-01| 8877.55
#2017-11-02| 8816.93
#2017-11-03| 8787.96
#2017-11-06| 8824.24
#2017-11-07| 8800.73
#2017-11-08| 8790.58
#2017-11-09| 8768.87
#2017-11-10| 8751.32
#2017-11-13| 8717.78
#2017-11-14| 8724.86
#2017-11-15| 8752.08
#2017-11-16| 8712.31
#2017-11-17| 8731.41
#2017-11-20| 8739.71
#2017-11-21| 8807.85
#2017-11-22| 8746.99
#2017-11-23| .
#2017-11-24| 8742.76
#2017-11-27| 8778.24
#2017-11-28| 8848.28
#2017-11-29| 8900.32
#2017-11-30| 8873.04
#2017-12-01| 8868.55
#2017-12-04| 8829.00
#2017-12-05| 8738.64
#2017-12-06| 8719.84
#2017-12-07| 8692.45
#2017-12-08| 8702.32
#2017-12-11| 8700.92
#2017-12-12| 8703.85
#2017-12-13| 8606.55
#2017-12-14| 8544.58
#2017-12-15| 8697.18
#2017-12-18| 8679.20
#2017-12-19| 8621.72
#2017-12-20| 8602.15
#2017-12-21| 8633.35
#2017-12-22| 8623.87
#2017-12-25| .
#2017-12-26| 8629.65
#2017-12-27| 8626.30
#2017-12-28| 8661.01
#2017-12-29| 8619.37
#2018-01-01| .
#2018-01-02| 8494.84
#2018-01-03| 8528.05
#2018-01-04| 8600.06
#2018-01-05| 8646.10
#2018-01-08| 8612.53
#2018-01-09| 8612.49
#2018-01-10| 8702.24
#2018-01-11| 8789.29
#2018-01-12| 8850.84
#2018-01-15| .
#2018-01-16| 8765.47
#2018-01-17| 8863.13
#2018-01-18| 8816.78
#2018-01-19| 8880.36
#2018-01-22| 8921.72
#2018-01-23| 8992.70
#2018-01-24| 8991.10
#2018-01-25| 9009.46
#2018-01-26| 9071.74
#2018-01-29| 9015.28
#2018-01-30| 8815.64
#2018-01-31| 8794.48
#2018-02-01| 8856.17
#2018-02-02| 8724.81
#2018-02-05| 8413.47
#2018-02-06| 8412.83
#2018-02-07| 8425.68
#2018-02-08| 8150.75
#2018-02-09| 8244.14
#2018-02-12| 8322.45
#2018-02-13| 8283.81
#2018-02-14| 8495.57
#2018-02-15| 8536.56
#2018-02-16| 8597.09
#2018-02-19| .
#2018-02-20| 8514.11
#2018-02-21| 8514.40
#2018-02-22| 8408.87
#2018-02-23| 8491.30
#2018-02-26| 8573.39
#2018-02-27| 8551.67
#2018-02-28| 8422.96
#2018-03-01| 8331.49
#2018-03-02| 8336.84
#2018-03-05| 8477.71
#2018-03-06| 8513.34
#2018-03-07| 8527.53
#2018-03-08| 8508.75
#2018-03-09| 8675.21
#2018-03-12| 8606.47
#2018-03-13| 8571.56
#2018-03-14| 8500.50
#2018-03-15| 8510.89
#2018-03-16| 8577.55
#2018-03-19| 8504.91
#2018-03-20| 8542.46
#2018-03-21| 8539.09
#2018-03-22| 8338.68
#2018-03-23| 8142.41
#2018-03-26| 8300.30
#2018-03-27| 8221.09
#2018-03-28| 8304.75
#2018-03-29| 8350.81
#2018-03-30| .
#2018-04-02| 8194.13
#2018-04-03| 8273.31
#2018-04-04| 8328.24
#2018-04-05| 8345.09
#2018-04-06| 8201.79
#2018-04-09| 8147.66
#2018-04-10| 8233.96
#2018-04-11| 8226.91
#2018-04-12| 8279.51
#2018-04-13| 8273.60
#2018-04-16| 8378.58
#2018-04-17| 8365.51
#2018-04-18| 8374.56
#2018-04-19| 8400.15
#2018-04-20| 8389.30
#2018-04-23| 8419.52
#2018-04-24| 8376.99
#2018-04-25| 8362.21
#2018-04-26| 8345.46
#2018-04-27| 8342.28
#2018-04-30| 8235.07
#2018-05-01| 8242.52
#2018-05-02| 8089.38
#2018-05-03| 8035.57
#2018-05-04| 8138.33
#2018-05-07| 8182.60
#2018-05-08| 8228.55
#2018-05-09| 8229.76
#2018-05-10| 8300.78
#2018-05-11| 8298.92
#2018-05-14| 8237.88
#2018-05-15| 8241.46
#2018-05-16| 8267.30
#2018-05-17| 8296.65
#2018-05-18| 8278.00
#2018-05-21| 8358.56
#2018-05-22| 8371.81
#2018-05-23| 8358.81
#2018-05-24| 8328.10
#2018-05-25| 8299.72
#2018-05-28| .
#2018-05-29| 8098.19
#2018-05-30| 8239.07
#2018-05-31| 8164.34
#2018-06-01| 8244.57
#2018-06-04| 8270.69
#2018-06-05| 8288.35
#2018-06-06| 8364.62
#2018-06-07| 8389.14
#2018-06-08| 8477.51
#2018-06-11| 8467.85
#2018-06-12| 8407.22
#2018-06-13| 8391.05
#2018-06-14| 8349.39
#2018-06-15| 8337.84
#2018-06-18| 8351.95
#2018-06-19| 8346.10
#2018-06-20| 8327.05
#2018-06-21| 8239.49
#2018-06-22| 8290.76
#2018-06-25| 8221.79
#2018-06-26| 8160.78
#2018-06-27| 7992.62
#2018-06-28| 8049.46
#2018-06-29| 8046.70
#2018-07-02| 8072.61
#2018-07-03| 8094.19
#2018-07-04| .
#2018-07-05| 8142.89
#2018-07-06| 8218.48
#2018-07-09| 8371.31
#2018-07-10| 8346.56
#2018-07-11| 8282.06
#2018-07-12| 8275.35
#2018-07-13| 8292.87
#2018-07-16| 8343.69
#2018-07-17| 8351.87
#2018-07-18| 8439.30
#2018-07-19| 8391.49
#2018-07-20| 8411.05
#2018-07-23| 8449.28
#2018-07-24| 8474.39
#2018-07-25| 8523.69
#2018-07-26| 8602.01
#2018-07-27| 8619.16
#2018-07-30| 8646.53
#2018-07-31| 8684.24
#2018-08-01| 8648.31
#2018-08-02| 8506.52
#2018-08-03| 8520.21
#2018-08-06| 8544.89
#2018-08-07| 8545.66
#2018-08-08| 8541.79
#2018-08-09| 8525.92
#2018-08-10| 8439.17
#2018-08-13| 8405.02
#2018-08-14| 8463.57
#2018-08-15| 8466.52
#2018-08-16| 8550.58
#2018-08-17| 8562.78
#2018-08-20| 8554.35
#2018-08-21| 8611.76
#2018-08-22| 8570.70
#2018-08-23| 8528.49
#2018-08-24| 8572.24
#2018-08-27| 8602.59
#2018-08-28| 8584.92
#2018-08-29| 8584.02
#2018-08-30| 8532.29
#2018-08-31| 8535.07
#2018-09-03| .
#2018-09-04| 8561.46
#2018-09-05| 8572.53
#2018-09-06| 8570.08
#2018-09-07| 8534.80
#2018-09-10| 8501.97
#2018-09-11| 8499.71
#2018-09-12| 8445.08
#2018-09-13| 8515.05
#2018-09-14| 8614.56
#2018-09-17| 8578.20
#2018-09-18| 8613.89
#2018-09-19| 8671.42
#2018-09-20| 8736.72
#2018-09-21| 8750.56
#2018-09-24| 8618.27
#2018-09-25| 8574.47
#2018-09-26| 8508.42
#2018-09-27| 8526.65
#2018-09-28| 8560.82
#2018-10-01| 8484.83
#2018-10-02| 8495.48
#2018-10-03| 8528.97
#2018-10-04| 8540.90
#2018-10-05| 8496.89
#2018-10-08| 8552.65
#2018-10-09| 8567.44
#2018-10-10| 8384.74
#2018-10-11| 8128.25
#2018-10-12| 8091.47
#2018-10-15| 8080.86
#2018-10-16| 8212.55
#2018-10-17| 8261.00
#2018-10-18| 8161.82
#2018-10-19| 8180.33
#2018-10-22| 8128.00
#2018-10-23| 8008.35
#2018-10-24| 7801.47
#2018-10-25| 7928.58
#2018-10-26| 7932.25
#2018-10-29| 7968.25
#2018-10-30| 8090.66
#2018-10-31| 8172.92
#2018-11-01| 8221.49
#2018-11-02| 8276.73
#2018-11-05| 8329.63
#2018-11-06| 8390.23
#2018-11-07| 8508.01
#2018-11-08| 8545.20
#2018-11-09| 8486.73
#2018-11-12| 8387.58
#2018-11-13| 8416.57
#2018-11-14| 8275.63
#2018-11-15| 8346.37
#2018-11-16| 8360.82
#2018-11-19| 8385.73
#2018-11-20| 8281.89
#2018-11-21| 8305.86
#2018-11-22| .
#2018-11-23| 8297.54
#2018-11-26| 8376.39
#2018-11-27| 8328.28
#2018-11-28| 8526.22
#2018-11-29| 8488.51
#2018-11-30| 8522.99
#2018-12-03| 8508.98
#2018-12-04| 8266.58
#2018-12-05| .
#2018-12-06| 8186.84
#2018-12-07| 8118.83
#2018-12-10| 8029.89
#2018-12-11| 7972.96
#2018-12-12| 8020.80
#2018-12-13| 7999.82
#2018-12-14| 7962.85
#2018-12-17| 7832.78
#2018-12-18| 7830.28
#2018-12-19| 7765.65
#2018-12-20| 7719.87
#2018-12-21| 7610.82
#2018-12-24| 7404.82
#2018-12-25| .
#2018-12-26| 7708.80
#2018-12-27| 7810.31
#2018-12-28| 7819.05
#2018-12-31| 7886.10
#2019-01-01| .
#2019-01-02| 7828.08
#2019-01-03| 7731.90
#2019-01-04| 7935.75
#2019-01-07| 7923.28
#2019-01-08| 7925.01
#2019-01-09| 7993.60
#2019-01-10| 8052.36
#2019-01-11| 8023.17
#2019-01-14| 8047.55
#2019-01-15| 8130.28
#2019-01-16| 8215.91
#2019-01-17| 8267.35
#2019-01-18| 8413.16
#2019-01-21| .
#2019-01-22| 8327.53
#2019-01-23| 8349.80
#2019-01-24| 8372.40
#2019-01-25| 8438.32
#2019-01-28| 8417.13
#2019-01-29| 8397.86
#2019-01-30| 8438.87
#2019-01-31| 8557.80
#2019-02-01| 8616.26
#2019-02-04| 8657.68
#2019-02-05| 8658.34
#2019-02-06| 8652.13
#2019-02-07| 8664.85
#2019-02-08| 8667.33
#2019-02-11| 8693.35
#2019-02-12| 8822.64
#2019-02-13| 8930.93
#2019-02-14| 8877.77
#2019-02-15| 9028.75
#2019-02-18| .
#2019-02-19| 9133.86
#2019-02-20| 9184.22
#2019-02-21| 9157.28
#2019-02-22| 9234.49
#2019-02-25| 9218.33
#2019-02-26| 9202.12
#2019-02-27| 9154.86
#2019-02-28| 9128.43
#2019-03-01| 9157.71
#2019-03-04| 9094.09
#2019-03-05| 9089.09
#2019-03-06| 8986.40
#2019-03-07| 8871.25
#2019-03-08| 8841.02
#2019-03-11| 8929.73
#2019-03-12| 8925.85
#2019-03-13| 8904.26
#2019-03-14| 8938.57
#2019-03-15| 8978.57
#2019-03-18| 9017.95
#2019-03-19| 8897.90
#2019-03-20| 8773.38
#2019-03-21| 8860.78
#2019-03-22| 8693.31
#2019-03-25| 8673.09
#2019-03-26| 8748.78
#2019-03-27| 8743.71
#2019-03-28| 8755.09
#2019-03-29| 8773.77
#2019-04-01| 8886.17
#2019-04-02| 8808.37
#2019-04-03| 8818.80
#2019-04-04| 8852.23
#2019-04-05| 8909.77
#2019-04-08| 8893.68
#2019-04-09| 8773.21
#2019-04-10| 8890.57
#2019-04-11| 8967.06
#2019-04-12| 9028.68
#2019-04-15| 8968.94
#2019-04-16| 9088.07
#2019-04-17| 9011.56
#2019-04-18| 9008.09
#2019-04-19| .
#2019-04-22| 8941.04
#2019-04-23| 9045.36
#2019-04-24| 9045.56
#2019-04-25| 9171.81
#2019-04-26| 9264.92
#2019-04-29| 9342.49
#2019-04-30| 9370.84
#2019-05-01| 9333.18
#2019-05-02| 9339.49
#2019-05-03| 9504.60
#2019-05-06| 9540.76
#2019-05-07| 9387.52
#2019-05-08| 9375.07
#2019-05-09| 9361.83
#2019-05-10| 9447.92
#2019-05-13| 9230.44
#2019-05-14| 9347.12
#2019-05-15| 9391.52
#2019-05-16| 9491.01
#2019-05-17| 9423.56
#2019-05-20| 9448.84
#2019-05-21| 9528.09
#2019-05-22| 9548.09
#2019-05-23| 9422.39
#2019-05-24| 9469.83
#2019-05-27| .
#2019-05-28| 9400.62
#2019-05-29| 9390.83
#2019-05-30| 9401.65
#2019-05-31| 9315.47
#2019-06-03| 9433.22
#2019-06-04| 9579.67
#2019-06-05| 9665.40
#2019-06-06| 9717.18
#2019-06-07| 9771.52
#2019-06-10| 9788.46
#2019-06-11| 9758.54
#2019-06-12| 9808.77
#2019-06-13| 9836.89
#2019-06-14| 9916.80
#2019-06-17| 9857.81
#2019-06-18| 9934.69
#2019-06-19|10011.66
#2019-06-20|10131.12
#2019-06-21|10042.30
#2019-06-24|10017.88
#2019-06-25| 9931.76
#2019-06-26| 9778.02
#2019-06-27| 9915.86
#2019-06-28|10093.08
#2019-07-01|10216.50
#2019-07-02|10191.44
#2019-07-03|10329.49
#2019-07-04| .
#2019-07-05|10366.09
#2019-07-08|10318.99
#2019-07-09|10364.09
#2019-07-10|10338.35
#2019-07-11|10314.05
#2019-07-12|10380.21
#2019-07-15|10346.73
#2019-07-16|10362.30
#2019-07-17|10261.23
#2019-07-18|10331.89
#2019-07-19|10254.54
#2019-07-22|10209.25
#2019-07-23|10269.86
#2019-07-24|10356.69
#2019-07-25|10329.56
#2019-07-26|10301.17
#2019-07-29|10186.43
#2019-07-30|10249.25
#2019-07-31|10181.08
#2019-08-01|10031.17
#2019-08-02|10023.27
#2019-08-05| 9758.83
#2019-08-06| 9995.56
#2019-08-07| 9995.90
#2019-08-08|10192.45
#2019-08-09|10149.71
#2019-08-12| 9997.32
#2019-08-13|10164.96
#2019-08-14| 9873.26
#2019-08-15| 9943.83
#2019-08-16|10115.83
#2019-08-19|10187.33
#2019-08-20|10071.38
#2019-08-21|10136.25
#2019-08-22|10169.44
#2019-08-23| 9865.63
#2019-08-26| 9995.86
#2019-08-27| 9932.79
#2019-08-28| 9943.44
#2019-08-29|10048.47
#2019-08-30|10046.73
#2019-09-02| .
#2019-09-03|10003.94
#2019-09-04|10096.89
#2019-09-05|10187.22
#2019-09-06|10243.47
#2019-09-09|10255.47
#2019-09-10|10172.71
#2019-09-11|10237.78
#2019-09-12|10290.33
#2019-09-13|10327.51
#2019-09-16|10284.34
#2019-09-17|10379.39
#2019-09-18|10358.80
#2019-09-19|10338.45
#2019-09-20|10261.78
#2019-09-23|10299.48
#2019-09-24|10260.31
#2019-09-25|10354.57
#2019-09-26|10363.77
#2019-09-27|10286.90
#2019-09-30|10323.30
#2019-10-01|10098.39
#2019-10-02| 9926.86
#2019-10-03| 9958.23
#2019-10-04|10161.87
#2019-10-07|10072.35
#2019-10-08| 9862.43
#2019-10-09| 9922.78
#2019-10-10| 9981.47
#2019-10-11|10069.17
#2019-10-14|10057.57
#2019-10-15|10092.89
#2019-10-16|10087.25
#2019-10-17|10130.74
#2019-10-18|10185.18
#2019-10-21|10277.08
#2019-10-22|10138.90
#2019-10-23|10148.30
#2019-10-24|10154.23
#2019-10-25| 9979.12
#2019-10-28|10016.80
#2019-10-29|10078.42
#2019-10-30|10130.35
#2019-10-31|10040.38
#2019-11-01|10065.40
#2019-11-04| 9985.94
#2019-11-05|10012.30
#2019-11-06|10058.46
#2019-11-07| 9980.11
#2019-11-08| 9989.20
#2019-11-11|10007.66
#2019-11-12|10015.56
#2019-11-13| 9970.79
#2019-11-14| 9972.77
#2019-11-15| 9904.24
#2019-11-18| 9947.18
#2019-11-19| 9975.60
#2019-11-20| 9931.95
#2019-11-21| 9822.74
#2019-11-22| 9850.17
#2019-11-25| 9938.65
#2019-11-26|10038.10
#2019-11-27|10069.52
#2019-11-28| .
#2019-11-29|10033.31
#2019-12-02| 9902.13
#2019-12-03| 9747.52
#2019-12-04| 9777.53
#2019-12-05| 9786.58
#2019-12-06| 9862.53
#2019-12-09| 9877.60
#2019-12-10| 9856.35
#2019-12-11| 9883.80
#2019-12-12| 9976.45
#2019-12-13| 9954.77
#2019-12-16|10035.20
#2019-12-17|10109.74
#2019-12-18|10032.72
#2019-12-19|10041.10
#2019-12-20|10064.28
#2019-12-23| 9918.16
#2019-12-24| 9932.95
#2019-12-25| .
#2019-12-26| 9933.86
#2019-12-27| 9935.28
#2019-12-30| 9937.46
#2019-12-31| 9991.95
#2020-01-01| .
#2020-01-02|10044.38
#2020-01-03|10040.39
#2020-01-06|10061.52
#2020-01-07| 9976.61
#2020-01-08| 9953.32
#2020-01-09|10061.83
#2020-01-10| 9996.00
#2020-01-13|10047.20
#2020-01-14|10016.12
#2020-01-15|10057.28
#2020-01-16|10179.81
#2020-01-17|10288.79
#2020-01-20| .
#2020-01-21|10223.62
#2020-01-22|10254.97
#2020-01-23|10190.61
#2020-01-24|10183.71
#2020-01-27|10074.21
#2020-01-28|10151.93
#2020-01-29|10091.66
#2020-01-30|10164.23
#2020-01-31| 9980.42
#2020-02-03|10091.33
#2020-02-04|10129.51
#2020-02-05|10320.62
#2020-02-06|10424.68
#2020-02-07|10388.31
#2020-02-10|10453.63
#2020-02-11|10597.63
#2020-02-12|10535.15
#2020-02-13|10656.34
#2020-02-14|10673.14
#2020-02-17| .
#2020-02-18|10619.35
#2020-02-19|10646.21
#2020-02-20|10619.21
#2020-02-21|10527.69
#2020-02-24|10187.56
#2020-02-25| 9943.57
#2020-02-26| 9841.89
#2020-02-27| 9434.44
#2020-02-28| 9048.94
#2020-03-02| 9553.03
#2020-03-03| 9324.36
#2020-03-04| 9661.58
#2020-03-05| 9292.74
#2020-03-06| 9106.44
#2020-03-09| 8286.39
#2020-03-10| 8620.12
#2020-03-11| 8156.10
#2020-03-12| 7229.65
#2020-03-13| 7941.42
#2020-03-16| 6796.72
#2020-03-17| 7410.80
#2020-03-18| 6917.00
#2020-03-19| 6940.05
#2020-03-20| 6687.82
#2020-03-23| 6343.13
#2020-03-24| 7081.02
#2020-03-25| 7075.99
#2020-03-26| 7676.53
#2020-03-27| 7450.52
#2020-03-30| 7799.18
#2020-03-31| 7502.26
#2020-04-01| 7046.32
#2020-04-02| 7073.13
#2020-04-03| 6877.24
#2020-04-06| 7402.65
#2020-04-07| 7450.80
#2020-04-08| 7703.09
#2020-04-09| 8057.09
#2020-04-10| .
#2020-04-13| 7822.20
#2020-04-14| 8012.42
#2020-04-15| 7576.76
#2020-04-16| 7581.24
#2020-04-17| 7875.05
#2020-04-20| 7708.29
#2020-04-21| 7455.47
#2020-04-22| 7491.63
#2020-04-23| 7347.84
#2020-04-24| 7338.41
#2020-04-27| 7540.06
#2020-04-28| 7509.73
#2020-04-29| 7707.85
#2020-04-30| 7495.16
#2020-05-01| 7337.69
#2020-05-04| 7343.54
#2020-05-05| 7447.66
#2020-05-06| 7212.64
#2020-05-07| 7510.97
#2020-05-08| 7677.00
#2020-05-11| 7601.06
#2020-05-12| 7396.26
#2020-05-13| 7082.34
#2020-05-14| 7210.15
#2020-05-15| 7255.15
#2020-05-18| 7629.68
#2020-05-19| 7505.15
#2020-05-20| 7689.42
#2020-05-21| 7806.49
#2020-05-22| 7817.18
#2020-05-25| .
#2020-05-26| 8013.30
#2020-05-27| 8177.38
#2020-05-28| 8141.89
#2020-05-29| 8015.93
#2020-06-01| 8051.72
#2020-06-02| 8156.96
#2020-06-03| 8468.32
#2020-06-04| 8505.63
#2020-06-05| 8845.26
#2020-06-08| 8961.81
#2020-06-09| 8756.43
#2020-06-10| 8500.91
#2020-06-11| 7896.04
#2020-06-12| 8034.84
#2020-06-15| 8163.83
#2020-06-16| 8280.33
#2020-06-17| 8253.75
#2020-06-18| 8225.58
#2020-06-19| 8116.86
#2020-06-22| 8149.22
#2020-06-23| 8188.98
#2020-06-24| 7947.40
#2020-06-25| 8134.66
#2020-06-26| 7879.51
#2020-06-29| 8031.08
#2020-06-30| 8174.88
#2020-07-01| 8073.88
#2020-07-02| 8102.63
#2020-07-03| .
#2020-07-06| 8231.29
#2020-07-07| 8105.10
#2020-07-08| 8348.87
#2020-07-09| 8205.12
#2020-07-10| 8465.44
#2020-07-13| 8432.44
#2020-07-14| 8593.22
#2020-07-15| 8767.04
#2020-07-16| 8832.55
#2020-07-17| 8863.07
#2020-07-20| 8821.59
#2020-07-21| 8935.55
#2020-07-22| 9020.63
#2020-07-23| 9063.58
#2020-07-24| 8945.32
#2020-07-27| 8910.19
#2020-07-28| 8841.18
#2020-07-29| 8911.30
#2020-07-30| 8846.48
#2020-07-31| 8865.66
#2020-08-03| 8891.97
#2020-08-04| 8856.67
#2020-08-05| 9017.18
#2020-08-06| 8988.49
#2020-08-07| 9172.68
#2020-08-10| 9239.84
#2020-08-11| 9219.44
#2020-08-12| 9141.16
#2020-08-13| 9126.93
#2020-08-14| 9170.75
#2020-08-17| 9124.27
#2020-08-18| 9112.76
#2020-08-19| 9115.78
#2020-08-20| 9059.74
#2020-08-21| 8925.39
#2020-08-24| 9032.83
#2020-08-25| 9040.91
#2020-08-26| 9022.43
#2020-08-27| 9177.64
#2020-08-28| 9177.25
#2020-08-31| 9093.72
#2020-09-01| 9199.73
#2020-09-02| 9377.31
#2020-09-03| 9185.97
#2020-09-04| 9145.40
#2020-09-07| .
#2020-09-08| 8970.27
#2020-09-09| 9135.20
#2020-09-10| 9024.56
#2020-09-11| 8984.54
#2020-09-14| 9034.82
#2020-09-15| 8908.88
#2020-09-16| 8975.82
#2020-09-17| 8918.79
#2020-09-18| 8836.57
#2020-09-21| 8627.77
#2020-09-22| 8645.97
#2020-09-23| 8503.83
#2020-09-24| 8475.34
#2020-09-25| 8540.59
#2020-09-28| 8787.71
#2020-09-29| 8805.26
#2020-09-30| 8852.32
#2020-10-01| 8916.81
#2020-10-02| 9013.40
#2020-10-05| 9222.54
#2020-10-06| 9092.51
#2020-10-07| 9183.50
#2020-10-08| 9250.64
#2020-10-09| 9248.45
#2020-10-12| 9404.63
#2020-10-13| 9219.41
#2020-10-14| 9179.04
#2020-10-15| 9308.40
#2020-10-16| 9296.75
#2020-10-19| 9165.64
#2020-10-20| 9178.23
#2020-10-21| 9257.29
#2020-10-22| 9249.80
#2020-10-23| 9301.42
#2020-10-26| 9087.48
#2020-10-27| 8908.37
#2020-10-28| 8743.28
#2020-10-29| 8735.92
#2020-10-30| 8615.35
#2020-11-02| 8732.53
#2020-11-03| 8889.82
#2020-11-04| 8914.30
#2020-11-05| 9050.57
#2020-11-06| 9038.18
#2020-11-09| 9513.76
#2020-11-10| 9681.86
#2020-11-11| 9617.26
#2020-11-12| 9412.44
#2020-11-13| 9517.48
#2020-11-16| 9761.70
#2020-11-17| 9769.45
#2020-11-18| 9698.23
#2020-11-19| 9679.26
#2020-11-20| 9569.65
#2020-11-23| 9660.92
#2020-11-24| 9817.41
#2020-11-25| 9752.08
#2020-11-26| .
#2020-11-27| 9718.12
#2020-11-30| 9548.64
#2020-12-01| 9683.34
#2020-12-02| 9686.75
#2020-12-03| 9683.55
#2020-12-04| 9854.85
#2020-12-07| 9692.24
#2020-12-08| 9757.17
#2020-12-09| 9712.22
#2020-12-10| 9765.05
#2020-12-11| 9696.99
#2020-12-14| 9708.98
#2020-12-15| 9924.60
#2020-12-16|10017.21
#2020-12-17|10106.19
#2020-12-18| 9972.01
#2020-12-21| 9991.24
#2020-12-22| 9974.61
#2020-12-23|10060.58
#2020-12-24|10027.38
#2020-12-25| .
#2020-12-28|10028.01
#2020-12-29| 9966.71
#2020-12-30| 9985.17
#2020-12-31|10086.43
#2021-01-01| .
#2021-01-04| 9867.36
#2021-01-05| 9889.51
#2021-01-06|10203.60
#2021-01-07|10288.41
#2021-01-08|10273.72
#2021-01-11|10202.69
#2021-01-12|10303.05
#2021-01-13|10321.79
#2021-01-14|10343.87
#2021-01-15|10286.67
#2021-01-18| .
#2021-01-19|10293.75
#2021-01-20|10315.36
#2021-01-21|10179.96
#2021-01-22|10102.94
#2021-01-25|10142.54
#2021-01-26|10066.08
#2021-01-27| 9861.35
#2021-01-28| 9933.64
#2021-01-29| 9642.32
#2021-02-01| 9828.15
#2021-02-02| 9991.89
#2021-02-03| 9924.59
#2021-02-04|10103.42
#2021-02-05|10301.26
#2021-02-08|10434.96
#2021-02-09|10533.92
#2021-02-10|10504.98
#2021-02-11|10579.22
#2021-02-12|10559.46
#2021-02-15| .
#2021-02-16|10513.38
#2021-02-17|10568.30
#2021-02-18|10451.78
#2021-02-19|10564.22
#2021-02-22|10647.37
#2021-02-23|10604.61
#2021-02-24|10700.32
#2021-02-25|10471.24
#2021-02-26|10356.95
#2021-03-01|10643.56
#2021-03-02|10568.62
#2021-03-03|10493.58
#2021-03-04|10270.29
#2021-03-05|10520.10
#2021-03-08|10610.12
#2021-03-09|10641.98
#2021-03-10|10750.74
#2021-03-11|10783.89
#2021-03-12|10857.52
#2021-03-15|10925.92
#2021-03-16|10800.77
#2021-03-17|10840.12
#2021-03-18|10784.26
#2021-03-19|10729.97
#2021-03-22|10655.32
#2021-03-23|10537.64
#2021-03-24|10498.78
#2021-03-25|10640.24
#2021-03-26|10766.81
#2021-03-29|10709.81
#2021-03-30|10740.67
#2021-03-31|10639.20
#2021-04-01|10807.86
#2021-04-02| .
#2021-04-05|10833.70
#2021-04-06|10886.50
#2021-04-07|10863.37
#2021-04-08|10872.02
#2021-04-09|10916.38
#2021-04-12|10952.11
#2021-04-13|10894.37
#2021-04-14|10884.37
#2021-04-15|10934.05
#2021-04-16|10993.94
#2021-04-19|10915.39
#2021-04-20|10775.23
#2021-04-21|10931.15
#2021-04-22|10823.81
#2021-04-23|10944.45
#2021-04-26|10942.03
#2021-04-27|11018.79
#2021-04-28|11034.20
#2021-04-29|11167.67
#2021-04-30|11209.79
#2021-05-03|11304.86
#2021-05-04|11285.72
#2021-05-05|11311.75
#2021-05-06|11357.91
#2021-05-07|11478.62
#2021-05-10|11333.83
#2021-05-11|11186.13
#2021-05-12|11009.27
#2021-05-13|11193.55
#2021-05-14|11330.20
#2021-05-17|11318.75
#2021-05-18|11241.64
#2021-05-19|11190.20
#2021-05-20|11290.43
#2021-05-21|11273.47
#2021-05-24|11295.53
#2021-05-25|11138.04
#2021-05-26|11198.64
#2021-05-27|11323.09
#2021-05-28|11350.27
#2021-05-31| .
#2021-06-01|11341.41
#2021-06-02|11286.45
#2021-06-03|11277.50
#2021-06-04|11306.89
#2021-06-07|11285.06
#2021-06-08|11338.17
#2021-06-09|11236.47
#2021-06-10|11201.54
#2021-06-11|11259.14
#2021-06-14|11218.09
#2021-06-15|11305.91
#2021-06-16|11078.07
#2021-06-17|10873.41
#2021-06-18|10609.97
#2021-06-21|10820.18
#2021-06-22|10853.69
#2021-06-23|10871.68
#2021-06-24|10972.60
#2021-06-25|11052.78
#2021-06-28|10930.63
#2021-06-29|10944.06
#2021-06-30|10928.09
#2021-07-01|11027.90
#2021-07-02|10966.86
#2021-07-05| .
#2021-07-06|10833.77
#2021-07-07|10837.60
#2021-07-08|10542.49
#2021-07-09|10780.92
#2021-07-12|10878.54
#2021-07-13|10749.40
#2021-07-14|10703.58
#2021-07-15|10764.49
#2021-07-16|10772.34
#2021-07-19|10488.83
#2021-07-20|10719.21
#2021-07-21|10892.01
#2021-07-22|10757.76
#2021-07-23|10812.93
#2021-07-26|10648.02
#2021-07-27|10625.50
#2021-07-28|10568.91
#2021-07-29|10692.80
#2021-07-30|10689.55
#2021-08-02|10666.61
#2021-08-03|10779.83
#2021-08-04|10689.50
#2021-08-05|10868.85
#2021-08-06|10971.49
#2021-08-09|11041.56
#2021-08-10|11067.89
#2021-08-11|11177.50
#2021-08-12|11101.66
#2021-08-13|11044.17
#2021-08-16|11028.87
#2021-08-17|10970.33
#2021-08-18|10888.69
#2021-08-19|10863.45
#2021-08-20|11002.44
#2021-08-23|11009.62
#2021-08-24|11021.92
#2021-08-25|11056.04
#2021-08-26|10904.92
#2021-08-27|11120.82
#2021-08-30|11015.58
#2021-08-31|11068.86
#2021-09-01|11071.33
#2021-09-02|11112.75
#2021-09-03|11060.82
#2021-09-06| .
#2021-09-07|10907.24
#2021-09-08|10903.17
#2021-09-09|11011.66
#2021-09-10|10930.35
#2021-09-13|11014.72
#2021-09-14|10850.37
#2021-09-15|10929.90
#2021-09-16|10854.59
#2021-09-17|10816.23
#2021-09-20|10613.98
#2021-09-21|10614.51
#2021-09-22|10728.61
#2021-09-23|10846.60
#2021-09-24|10876.57
#2021-09-27|10983.99
#2021-09-28|10754.84
#2021-09-29|10798.92
#2021-09-30|10748.58
#2021-10-01|10930.16
#2021-10-04|10812.26
#2021-10-05|11060.44
#2021-10-06|11088.10
#2021-10-07|11227.91
#2021-10-08|11309.35
#2021-10-11|11244.48
#2021-10-12|11231.03
#2021-10-13|11279.28
#2021-10-14|11447.33
#2021-10-15|11413.52
#2021-10-18|11340.31
#2021-10-19|11448.88
#2021-10-20|11522.10
#2021-10-21|11556.27
#2021-10-22|11607.95
#2021-10-25|11604.89
#2021-10-26|11554.75
#2021-10-27|11287.85
#2021-10-28|11474.31
#2021-10-29|11398.19
#2021-11-01|11438.66
#2021-11-02|11536.38
#2021-11-03|11585.32
#2021-11-04|11522.16
#2021-11-05|11694.54
#2021-11-08|11640.18
#2021-11-09|11560.47
#2021-11-10|11506.31
#2021-11-11|11532.37
#2021-11-12|11567.46
#2021-11-15|11572.78
#2021-11-16|11604.77
#2021-11-17|11496.40
#2021-11-18|11402.16
#2021-11-19|11437.92
#2021-11-22|11536.61
#2021-11-23|11586.91
#2021-11-24|11577.71
#2021-11-25| .
#2021-11-26|11225.66
#2021-11-29|11219.95
#2021-11-30|10907.08
#2021-12-01|10806.76
#2021-12-02|11135.20
#2021-12-03|10983.55
#2021-12-06|11150.17
#2021-12-07|11379.79
#2021-12-08|11419.82
#2021-12-09|11319.79
#2021-12-10|11333.25
#2021-12-13|11217.34
#2021-12-14|11245.48
#2021-12-15|11307.46
#2021-12-16|11309.99
#2021-12-17|11161.11
#2021-12-20|10906.01
#2021-12-21|11167.18
#2021-12-22|11231.38
#2021-12-23|11298.27
#2021-12-24| .
#2021-12-27|11434.69
#2021-12-28|11435.16
#2021-12-29|11437.15
#2021-12-30|11383.00
#2021-12-31|11416.40
#2022-01-03|11420.66
#2022-01-04|11533.37
#2022-01-05|11350.49
#2022-01-06|11420.72
#2022-01-07|11463.01
#2022-01-10|11472.94
#2022-01-11|11540.79
#2022-01-12|11481.19
#2022-01-13|11466.28
#2022-01-14|11437.81
#2022-01-17| .
#2022-01-18|11224.56
#2022-01-19|11086.56
#2022-01-20|11063.08
#2022-01-21|10922.55
#2022-01-24|11102.27
#2022-01-25|10995.88
#2022-01-26|10956.35
#2022-01-27|10814.53
#2022-01-28|11035.30
#2022-01-31|11247.01
#2022-02-01|11353.97
#2022-02-02|11402.03
#2022-02-03|11262.65
#2022-02-04|11382.11
#2022-02-07|11379.47
#2022-02-08|11440.86
#2022-02-09|11484.25
#2022-02-10|11395.31
#2022-02-11|11189.54
#2022-02-14|11067.62
#2022-02-15|11293.49
#2022-02-16|11409.77
#2022-02-17|11142.62
#2022-02-18|11175.14
#2022-02-21| .
#2022-02-22|11056.29
#2022-02-23|10837.43
#2022-02-24|10874.40
#2022-02-25|11204.77
#2022-02-28|11101.06
#2022-03-01|10787.91
#2022-03-02|11009.80
#2022-03-03|10964.05
#2022-03-04|10793.84
#2022-03-07|10521.90
#2022-03-08|10516.71
#2022-03-09|10781.61
#2022-03-10|10729.71
#2022-03-11|10649.97
#2022-03-14|10754.30
#2022-03-15|10962.59
#2022-03-16|11082.86
#2022-03-17|11200.46
#2022-03-18|11187.98
#2022-03-21|11207.92
#2022-03-22|11323.50
#2022-03-23|11230.01
#2022-03-24|11379.08
#2022-03-25|11506.09
#2022-03-28|11519.06
#2022-03-29|11689.59
#2022-03-30|11602.06
#2022-03-31|11465.25
#2022-04-01|11596.14
#2022-04-04|11461.29
#2022-04-05|11463.40
#2022-04-06|11439.71
#2022-04-07|11410.16
#2022-04-08|11450.37
#2022-04-11|11364.46
#2022-04-12|11270.89
#2022-04-13|11369.93
#2022-04-14|11376.78
#2022-04-15| .
#2022-04-18|11314.39
#2022-04-19|11422.39
#2022-04-20|11561.80
#2022-04-21|11466.29
#2022-04-22|11162.00
#2022-04-25|11190.56
#2022-04-26|10935.13
#2022-04-27|10983.68
#2022-04-28|10986.83
#2022-04-29|10461.98
#2022-05-02|10488.17
#2022-05-03|10594.63
#2022-05-04|10930.69
#2022-05-05|10686.50
#2022-05-06|10612.71
#2022-05-09|10412.78
#2022-05-10|10361.91
#2022-05-11|10211.53
#2022-05-12|10220.28
#2022-05-13|10428.62
#2022-05-16|10382.60
#2022-05-17|10608.08
#2022-05-18|10384.53
#2022-05-19|10261.64
#2022-05-20|10225.34
#2022-05-23|10391.64
#2022-05-24|10366.71
#2022-05-25|10409.44
#2022-05-26|10606.17
#2022-05-27|10809.00
#2022-05-30| .
#2022-05-31|10740.09
#2022-06-01|10588.10
#2022-06-02|10777.67
#2022-06-03|10596.29
#2022-06-06|10713.52
#2022-06-07|10793.67
#2022-06-08|10662.35
#2022-06-09|10436.57
#2022-06-10|10174.21
#2022-06-13| 9893.36
#2022-06-14| 9950.08
#2022-06-15| 9974.75
#2022-06-16| 9622.71
#2022-06-17| 9773.53
#2022-06-20| .
#2022-06-21| 9933.31
#2022-06-22| 9975.43
#2022-06-23| 9977.42
#2022-06-24|10341.34
#2022-06-27|10318.43
#2022-06-28|10248.03
#2022-06-29|10204.91
#2022-06-30|10258.49
#2022-07-01|10399.04
#2022-07-04| .
#2022-07-05|10321.82
#2022-07-06|10303.86
#2022-07-07|10349.25
#2022-07-08|10300.00
#2022-07-11|10222.07
#2022-07-12|10136.79
#2022-07-13|10028.20
#2022-07-14| 9747.36
#2022-07-15| 9885.57
#2022-07-18| 9757.23
#2022-07-19| 9994.61
#2022-07-20|10041.40
#2022-07-21|10097.87
#2022-07-22|10022.42
#2022-07-25|10097.46
#2022-07-26|10060.85
#2022-07-27|10158.62
#2022-07-28| 9895.05
#2022-07-29|10036.66
#2022-08-01| 9943.86
#2022-08-02| 9932.98
#2022-08-03|10115.87
#2022-08-04|10084.53
#2022-08-05|10176.06
#2022-08-08|10276.09
#2022-08-09|10396.73
#2022-08-10|10615.10
#2022-08-11|10769.60
#2022-08-12|10960.58
#2022-08-15|10979.94
#2022-08-16|11001.68
#2022-08-17|10969.89
#2022-08-18|11034.29
#2022-08-19|10867.46
#2022-08-22|10646.27
#2022-08-23|10568.26
#2022-08-24|10645.14
#2022-08-25|10823.89
#2022-08-26|10581.72
#2022-08-29|10482.57
#2022-08-30|10407.84
#2022-08-31|10383.75
#2022-09-01|10386.33
#2022-09-02|10311.09
#2022-09-05| .
#2022-09-06|10326.82
#2022-09-07|10549.74
#2022-09-08|10626.62
#2022-09-09|10725.42
#2022-09-12|10811.99
#2022-09-13|10538.83
#2022-09-14|10574.80
#2022-09-15|10587.63
#2022-09-16|10472.16
#2022-09-19|10613.87
#2022-09-20|10499.52
#2022-09-21|10336.32
#2022-09-22|10170.10
#2022-09-23| 9986.02
#2022-09-26| 9875.18
#2022-09-27| 9924.41
#2022-09-28|10137.06
#2022-09-29|10069.85
#2022-09-30|10001.98
#2022-10-03|10291.70
#2022-10-04|10670.43
#2022-10-05|10615.62
#2022-10-06|10553.02
#2022-10-07|10269.92
#2022-10-10|10384.85
#2022-10-11|10355.58
#2022-10-12|10285.94
#2022-10-13|10644.14
#2022-10-14|10439.00
#2022-10-17|10621.58
#2022-10-18|10776.83
#2022-10-19|10726.87
#2022-10-20|10478.58
#2022-10-21|10689.63
#2022-10-24|10816.01
#2022-10-25|10795.89
#2022-10-26|10789.63
#2022-10-27|10969.11
#2022-10-28|11482.72
#2022-10-31|11541.07
#2022-11-01|11418.64
#2022-11-02|11338.91
#2022-11-03|11217.36
#2022-11-04|11419.66
#2022-11-07|11535.52
#2022-11-08|11542.04
#2022-11-09|11418.27
#2022-11-10|11903.55
#2022-11-11|11835.37
#2022-11-14|11733.98
#2022-11-15|11743.87
#2022-11-16|11742.85
#2022-11-17|11640.34
#2022-11-18|11728.20
#2022-11-21|11729.72
#2022-11-22|11845.69
#2022-11-23|11942.87
#2022-11-24| .
#2022-11-25|12022.87
#2022-11-28|11795.45
#2022-11-29|11860.57
#2022-11-30|12128.34
#2022-12-01|12127.05
#2022-12-02|12199.64
#2022-12-05|11938.40
#2022-12-06|11964.71
#2022-12-07|11852.80
#2022-12-08|11908.42
#2022-12-09|11805.52
#2022-12-12|11892.74
#2022-12-13|11930.75
#2022-12-14|11866.00
#2022-12-15|11729.17
#2022-12-16|11636.15
#2022-12-19|11576.82
#2022-12-20|11717.48
#2022-12-21|11947.69
#2022-12-22|11812.49
#2022-12-23|11876.89
#2022-12-26| .
#2022-12-27|11859.51
#2022-12-28|11601.92
#2022-12-29|11753.06
#2022-12-30|11641.89
#2023-01-02| .
#2023-01-03|11646.66
#2023-01-04|11760.96
#2023-01-05|11742.75
#2023-01-06|12047.66
#2023-01-09|11976.05
#2023-01-10|12066.91
#2023-01-11|12156.40
#2023-01-12|12088.26
#2023-01-13|12191.71
#2023-01-16| .
#2023-01-17|12107.42
#2023-01-18|11966.80
#2023-01-19|11870.78
#2023-01-20|11933.66
#2023-01-23|12079.71
#2023-01-24|12117.19
#2023-01-25|12168.31
#2023-01-26|12245.43
#2023-01-27|12128.55
#2023-01-30|12188.39
#2023-01-31|12333.18
#2023-02-01|12326.20
#2023-02-02|12340.39
#2023-02-03|12329.33
#2023-02-06|12328.56
#2023-02-07|12643.69
#2023-02-08|12614.26
#2023-02-09|12304.31
#2023-02-10|12376.61
#2023-02-13|12578.01
#2023-02-14|12467.04
#2023-02-15|12612.48
#2023-02-16|12524.34
#2023-02-17|12558.52
#2023-02-20| .
#2023-02-21|12323.22
#2023-02-22|12350.61
#2023-02-23|12392.51
#2023-02-24|12344.64
#2023-02-27|12350.81
#2023-02-28|12401.90
#2023-03-01|12434.38
#2023-03-02|12352.12
#2023-03-03|12487.26
#2023-03-06|12433.46
#2023-03-07|12273.28
#2023-03-08|12201.08
#2023-03-09|11849.56
#2023-03-10|11585.01
#2023-03-13|11205.41
#2023-03-14|11446.29
#2023-03-15|11006.42
#2023-03-16|11394.68
#2023-03-17|10981.23
#2023-03-20|11318.06
#2023-03-21|11509.58
#2023-03-22|11215.78
#2023-03-23|11074.05
#2023-03-24|11134.74
#2023-03-27|11235.65
#2023-03-28|11265.77
#2023-03-29|11404.30
#2023-03-30|11407.70
#2023-03-31|11532.62
#2023-04-03|11554.21
#2023-04-04|11434.85
#2023-04-05|11497.65
#2023-04-06|11563.65
#2023-04-07| .
#2023-04-10|11579.75
#2023-04-11|11662.48
#2023-04-12|11672.57
#2023-04-13|11686.40
#2023-04-14|11584.79
#2023-04-17|11669.56
#2023-04-18|11728.00
#2023-04-19|11746.79
#2023-04-20|11717.33
#2023-04-21|11627.44
#2023-04-24|11632.63
#2023-04-25|11487.69
#2023-04-26|11377.73
#2023-04-27|11457.20
#2023-04-28|11608.14
#2023-05-01|11686.64
#2023-05-02|11485.53
#2023-05-03|11477.07
#2023-05-04|11328.08
#2023-05-05|11541.98
#2023-05-08|11626.43
#2023-05-09|11572.46
#2023-05-10|11571.18
#2023-05-11|11528.54
#2023-05-12|11477.53
#2023-05-15|11448.93
#2023-05-16|11335.29
#2023-05-17|11422.84
#2023-05-18|11585.84
#2023-05-19|11594.83
#2023-05-22|11548.45
#2023-05-23|11347.00
#2023-05-24|11154.95
#2023-05-25|11101.01
#2023-05-26|11089.80
#2023-05-29| .
#2023-05-30|11115.00
#2023-05-31|10885.14
#2023-06-01|10977.01
#2023-06-02|11277.19
#2023-06-05|11196.82
#2023-06-06|11307.72
#2023-06-07|11431.59
#2023-06-08|11410.38
#2023-06-09|11426.64
#2023-06-12|11414.77
#2023-06-13|11473.52
#2023-06-14|11375.14
#2023-06-15|11490.11
#2023-06-16|11559.35
#2023-06-19| .
#2023-06-20|11424.12
#2023-06-21|11430.74
#2023-06-22|11446.51
#2023-06-23|11358.24
#2023-06-26|11338.89
#2023-06-27|11401.00
#2023-06-28|11354.90
#2023-06-29|11491.80
#2023-06-30|11600.51
#2023-07-03|11586.94
#2023-07-04| .
#2023-07-05|11472.88
#2023-07-06|11440.05
#2023-07-07|11545.69
#2023-07-10|11547.67
#2023-07-11|11705.18
#2023-07-12|11676.05
#2023-07-13|11741.02
#2023-07-14|11693.14
#2023-07-17|11888.96
#2023-07-18|11954.98
#2023-07-19|11977.83
#2023-07-20|12177.41
#2023-07-21|12221.56
#2023-07-24|12190.17
#2023-07-25|12160.89
#2023-07-26|12283.32
#2023-07-27|11946.99
#2023-07-28|11906.17
#2023-07-31|11922.78
#2023-08-01|11898.98
#2023-08-02|12070.12
#2023-08-03|12134.91
#2023-08-04|12142.57
#2023-08-07|12251.30
#2023-08-08|12049.43
#2023-08-09|12062.08
#2023-08-10|11990.29
#2023-08-11|12052.54
#2023-08-14|12016.26
#2023-08-15|11870.76
#2023-08-16|11897.83
#2023-08-17|11741.74
#2023-08-18|11762.35
#2023-08-21|11734.92
#2023-08-22|11646.25
#2023-08-23|11772.36
#2023-08-24|11794.65
#2023-08-25|11787.67
#2023-08-28|11785.52
#2023-08-29|11921.64
#2023-08-30|12021.50
#2023-08-31|11965.53
#2023-09-01|12062.68
#2023-09-04| .
#2023-09-05|11845.83
#2023-09-06|11833.26
#2023-09-07|11846.19
#2023-09-08|11836.71
#2023-09-11|11934.25
#2023-09-12|12026.72
#2023-09-13|11977.33
#2023-09-14|12121.50
#2023-09-15|12084.47
#2023-09-18|12201.39
#2023-09-19|12318.25
#2023-09-20|12326.05
#2023-09-21|12148.71
#2023-09-22|12155.78
#2023-09-25|12224.92
#2023-09-26|12114.19
#2023-09-27|12087.13
#2023-09-28|12102.62
#2023-09-29|11932.76
#2023-10-02|11798.01
#2023-10-03|11657.61
#2023-10-04|11844.90
#2023-10-05|11923.53
#2023-10-06|11941.63
#2023-10-09|12016.73
#2023-10-10|11973.33
#2023-10-11|12071.77
#2023-10-12|11992.29
#2023-10-13|12062.46
#2023-10-16|12256.86
#2023-10-17|12379.18
#2023-10-18|12179.14
#2023-10-19|11987.23
#2023-10-20|11795.71
#2023-10-23|11693.99
#2023-10-24|11797.93
#2023-10-25|11775.85
#2023-10-26|11997.03
#2023-10-27|11786.96
#2023-10-30|11956.86
#2023-10-31|12101.49
#2023-11-01|12255.62
#2023-11-02|12236.96
#2023-11-03|12322.17
#2023-11-06|12251.20
#2023-11-07|12264.19
#2023-11-08|12135.01
#2023-11-09|12133.28
#2023-11-10|12240.82
#2023-11-13|12297.40
#2023-11-14|12460.40
#2023-11-15|12268.48
#2023-11-16|12293.27
#2023-11-17|12323.92
#2023-11-20|12363.06
#2023-11-21|12439.77
#2023-11-22|12483.64
#2023-11-23| .
#2023-11-24|12563.14
#2023-11-27|12581.33
#2023-11-28|12387.36
#2023-11-29|12349.90
#2023-11-30|12526.30
#2023-12-01|12545.55
#2023-12-04|12624.55
#2023-12-05|12586.25
#2023-12-06|12450.27
#2023-12-07|12428.91
#2023-12-08|12494.37
#2023-12-11|12623.19
#2023-12-12|12728.62
#2023-12-13|12790.24
#2023-12-14|12585.45
#2023-12-15|12425.78
#2023-12-18|12507.34
#2023-12-19|12584.49
#2023-12-20|12417.54
#2023-12-21|12524.84
#2023-12-22|12563.75
#2023-12-25| .
#2023-12-26|12574.58
#2023-12-27|12578.56
#2023-12-28|12612.86
#2023-12-29|12602.52
#2024-01-01| .
#2024-01-02|12679.69
#2024-01-03|12660.56
#2024-01-04|12731.13
#2024-01-05|12716.49
#2024-01-08|12773.63
#2024-01-09|12593.19
#2024-01-10|12719.40
#2024-01-11|12802.24
#2024-01-12|12833.95
#2024-01-15| .
#2024-01-16|12759.26
#2024-01-17|12778.35
#2024-01-18|12854.60
#2024-01-19|13036.76
#2024-01-22|13095.40
#2024-01-23|13086.72
#2024-01-24|13131.63
#2024-01-25|13107.08
#2024-01-26|13136.88
#2024-01-29|13113.28
#2024-01-30|13175.81
#2024-01-31|13097.70
#2024-02-01|13025.40
#2024-02-02|13122.08
#2024-02-05|13078.55
#2024-02-06|13294.13
#2024-02-07|13266.96
#2024-02-08|13211.91
#2024-02-09|13360.85
#2024-02-12|13462.12
#2024-02-13|13330.85
#2024-02-14|13512.25
#2024-02-15|13801.89
#2024-02-16|13671.82
#2024-02-19| .
#2024-02-20|13602.84
#2024-02-21|13527.26
#2024-02-22|13603.49
#2024-02-23|13670.28
#2024-02-26|13652.53
#2024-02-27|13858.55
#2024-02-28|14010.85
#2024-02-29|13951.53
#2024-03-01|13863.58
#2024-03-04|13895.10
#2024-03-05|13862.33
#2024-03-06|14053.22
#2024-03-07|14032.51
#2024-03-08|14011.20
#2024-03-11|14030.00
#2024-03-12|14122.11
#2024-03-13|14173.50
#2024-03-14|14142.04
#2024-03-15|14259.17
#2024-03-18|14180.54
#2024-03-19|14197.48
#2024-03-20|14293.77
#2024-03-21|14264.53
#2024-03-22|14121.36
#2024-03-25|14238.22
#2024-03-26|14235.17
#2024-03-27|14441.59
#2024-03-28|14491.11
#2024-03-29| .
#2024-04-01|14395.27
#2024-04-02|14243.56
#2024-04-03|14283.90
#2024-04-04|14133.10
#2024-04-05|14352.64
#2024-04-08|14308.64
#2024-04-09|14056.44
#2024-04-10|14007.36
#2024-04-11|13818.19
#2024-04-12|13724.68
#2024-04-15|13616.59
#2024-04-16|13649.65
#2024-04-17|13582.48
#2024-04-18|13716.20
#2024-04-19|13918.39
#2024-04-22|14008.80
#2024-04-23|14045.49
#2024-04-24|14024.13
#2024-04-25|13835.83
#2024-04-26|13548.33
#2024-04-29|13641.44
#2024-04-30|13705.54
#2024-05-01|13902.16
#2024-05-02|13846.69
#2024-05-03|13868.26
#2024-05-06|14104.15
#2024-05-07|14199.26
#2024-05-08|14197.46
#2024-05-09|14319.77
#2024-05-10|14344.88
#2024-05-13|14215.63
#2024-05-14|14198.52
#2024-05-15|14202.65
#2024-05-16|14311.33
#2024-05-17|14443.55
#2024-05-20|14278.97
#2024-05-21|14349.08
#2024-05-22|14350.23
#2024-05-23|14133.99
#2024-05-24|14265.35
#2024-05-27| .
#2024-05-28|14099.61
#2024-05-29|13984.29
#2024-05-30|14092.09
#2024-05-31|14182.03
#2024-06-03|14086.71
#2024-06-04|13972.70
#2024-06-05|13893.80
#2024-06-06|13917.35
#2024-06-07|13920.83
#2024-06-10|13907.62
#2024-06-11|13770.68
#2024-06-12|13767.14
#2024-06-13|13698.42
#2024-06-14|13554.75
#2024-06-17|13751.55
#2024-06-18|13819.57
#2024-06-19| .
#2024-06-20|13980.13
#2024-06-21|13970.50
#2024-06-24|14104.65
#2024-06-25|14029.84
#2024-06-26|13909.76
#2024-06-27|14027.75
#2024-06-28|14026.31
#2024-07-01|14019.22
#2024-07-02|14072.19
#2024-07-03|13923.43
#2024-07-04| .
#2024-07-05|13914.02
#2024-07-08|13941.12
#2024-07-09|13896.28
#2024-07-10|13987.69
#2024-07-11|14188.63
#2024-07-12|14303.28
#2024-07-15|14452.15
#2024-07-16|14617.48
#2024-07-17|14749.12
#2024-07-18|14652.73
#2024-07-19|14304.50
#2024-07-22|14418.62
#2024-07-23|14503.87
#2024-07-24|14404.44
#2024-07-25|14560.03
#2024-07-26|14926.32
#2024-07-29|14881.03
#2024-07-30|15156.31
#2024-07-31|15031.32
#2024-08-01|14938.21
#2024-08-02|14828.38
#2024-08-05|14455.96
#2024-08-06|14527.05
#2024-08-07|14511.81
#2024-08-08|14663.41
#2024-08-09|14711.36
#2024-08-12|14612.16
#2024-08-13|14692.28
#2024-08-14|14948.44
#2024-08-15|15065.73
#2024-08-16|15192.94
#2024-08-19|15286.34
#2024-08-20|15159.60
#2024-08-21|15320.84
#2024-08-22|15469.40
#2024-08-23|15661.25
#2024-08-26|15706.07
#2024-08-27|15793.23
#2024-08-28|15900.25
#2024-08-29|16047.97
#2024-08-30|16138.27
#2024-09-02| .
#2024-09-03|16033.90
#2024-09-04|16103.47
#2024-09-05|15966.22
#2024-09-06|15808.27
#2024-09-09|15929.35
#2024-09-10|15869.49
#2024-09-11|15675.20
#2024-09-12|15848.03
#2024-09-13|16067.76
#2024-09-16|16258.41
#2024-09-17|16258.93
#2024-09-18|16277.31
#2024-09-19|16189.42
#2024-09-20|16164.42
#2024-09-23|16306.49
#2024-09-24|16288.68
#2024-09-25|16253.93
#2024-09-26|16243.50
#2024-09-27|16315.38
#2024-09-30|16289.36
#2024-10-01|16403.09
#2024-10-02|16364.46
#2024-10-03|16226.23
#2024-10-04|16486.97
#2024-10-07|15862.91
#2024-10-08|16099.88
#2024-10-09|16337.74
#2024-10-10|16277.19
#2024-10-11|16406.85
#2024-10-14|16342.01
#2024-10-15|16185.65
#2024-10-16|16189.46
#2024-10-17|16159.45
#2024-10-18|16130.55
#2024-10-21|16044.94
#2024-10-22|15905.01
#2024-10-23|15868.28
#2024-10-24|15876.35
#2024-10-25|15723.95
#2024-10-28|15883.71
#2024-10-29|15804.27
#2024-10-30|15848.48
#2024-10-31|15611.94
#2024-11-01|15291.03
#2024-11-04|15166.23
#2024-11-05|15354.39
#2024-11-06|16121.65
#2024-11-07|15932.45
#2024-11-08|16131.11
#2024-11-11|16163.66
#2024-11-12|16154.91
#2024-11-13|16083.31
#2024-11-14|15955.80
#2024-11-15|16041.83
#2024-11-18|16108.24
#2024-11-19|16000.96
#2024-11-20|16067.06
#2024-11-21|16379.05
#2024-11-22|16519.69
#2024-11-25|16628.87
#2024-11-26|16726.11
#2024-11-27|16793.58
#2024-11-28| .
#2024-11-29|16820.36
#2024-12-02|16682.48
#2024-12-03|16744.24
#2024-12-04|16719.35
#2024-12-05|16642.79
#2024-12-06|16474.52
#2024-12-09|16144.37
#2024-12-10|15826.93
#2024-12-11|15959.33
#2024-12-12|15934.51
#2024-12-13|15988.08
#2024-12-16|15965.01
#2024-12-17|15789.01
#2024-12-18|15337.01
#2024-12-19|15415.79
#2024-12-20|15678.23
#2024-12-23|15638.03
#2024-12-24|15792.75
#2024-12-25| .
#2024-12-26|15857.82
#2024-12-27|15709.08
#2024-12-30|15591.24
#2024-12-31|15641.91
#2025-01-01| .
#2025-01-02|15488.69
#2025-01-03|15523.31
#2025-01-06|15360.68
#2025-01-07|15432.31
#2025-01-08|15468.29
#2025-01-09| .
#2025-01-10|15074.31
#2025-01-13|15131.22
#2025-01-14|15394.66
#2025-01-15|15581.46
#2025-01-16|15876.86
#2025-01-17|15782.12
#2025-01-20| .
#2025-01-21|15663.55
#2025-01-22|15482.36
#2025-01-23|15398.26
#2025-01-24|15495.95
#2025-01-27|15930.53
#2025-01-28|15890.87
#2025-01-29|15747.03
#2025-01-30|15814.91
#2025-01-31|15729.74
#2025-02-03|15725.62
#2025-02-04|15597.31
#2025-02-05|15693.15
#2025-02-06|15852.43
#2025-02-07|15793.14
#2025-02-10|15622.74
#2025-02-11|15499.14
#2025-02-12|15243.04
#2025-02-13|15626.14
#2025-02-14|15511.59
#2025-02-17| .
#2025-02-18|15544.52
#2025-02-19|15537.76
#2025-02-20|15411.32
#2025-02-21|15268.61
#2025-02-24|15461.53
#2025-02-25|15694.48
#2025-02-26|15746.89
#2025-02-27|15982.66
#2025-02-28|16307.39
#2025-03-03|16384.80
#2025-03-04|16114.69
#2025-03-05|16176.91
#2025-03-06|16004.99
#2025-03-07|15967.23
#2025-03-10|15874.56
#2025-03-11|15853.66
#2025-03-12|15627.91
#2025-03-13|15635.15
#2025-03-14|15970.83
#2025-03-17|16218.32
#2025-03-18|16127.29
#2025-03-19|16168.05
#2025-03-20|16096.59
#2025-03-21|16055.75
#2025-03-24|16314.37
#2025-03-25|16363.52
#2025-03-26|16426.75
#2025-03-27|16541.07
#2025-03-28|16287.14
#2025-03-31|16419.76
#2025-04-01|16368.39
#2025-04-02|16479.72
#2025-04-03|16302.93
#2025-04-04|15103.02
#2025-04-07|14633.79
#2025-04-08|14682.24
#2025-04-09|15526.90
#2025-04-10|15413.65
#2025-04-11|15591.57
#2025-04-14|15823.34
#2025-04-15|15791.90
#2025-04-16|15668.97
#2025-04-17|15652.29
#2025-04-18| .
#2025-04-21|15197.77
#2025-04-22|15692.88
#2025-04-23|15784.91
#2025-04-24|15571.76
#2025-04-25|15167.03
#2025-04-28|15170.56
#2025-04-29|15357.57
#2025-04-30|15321.01
#2025-05-01|15222.55
#2025-05-02|15677.25
#2025-05-05|15636.01
#2025-05-06|15653.63
#2025-05-07|15684.62
#2025-05-08|15815.99
#2025-05-09|15812.62
#2025-05-12|15879.09
#2025-05-13|15771.53
#2025-05-14|15589.08
#2025-05-15|15904.44
#2025-05-16|16081.35
#2025-05-19|16124.65
#2025-05-20|16008.17
#2025-05-21|15705.02
#2025-05-22|15586.91
#2025-05-23|15620.55
#2025-05-26| .
#2025-05-27|15935.23
#2025-05-28|15740.20
#2025-05-29|15930.79
#2025-05-30|16038.54
#2025-06-02|16156.69
#2025-06-03|16129.47
#2025-06-04|15906.08
#2025-06-05|15896.04
#2025-06-06|16061.38
#2025-06-09|15741.30
#2025-06-10|15508.48
#2025-06-11|15488.03
#2025-06-12|15700.52
#2025-06-13|15506.05
#2025-06-16|15573.33
#2025-06-17|15406.20
#2025-06-18|15415.97
#2025-06-19| .
#2025-06-20|15455.36
#2025-06-23|15663.24
#2025-06-24|15616.28
#2025-06-25|15259.89
#2025-06-26|15444.17
#2025-06-27|15492.11
#2025-06-30|15640.54
#2025-07-01|15663.58
#2025-07-02|15336.49
#2025-07-03|15507.83
#2025-07-04| .
#2025-07-07|15332.59
#2025-07-08|15342.19
#2025-07-09|15318.51
#2025-07-10|15376.96
#2025-07-11|15186.40
#2025-07-14|15436.00
#2025-07-15|15129.12
#2025-07-16|15355.31
#2025-07-17|15406.70
#2025-07-18|15438.26
#2025-07-21|15258.81
#2025-07-22|15518.19
#2025-07-23|15543.33
#2025-07-24|15250.91
#2025-07-25|15350.27
#2025-07-28|15112.02
#2025-07-29|15092.94
#2025-07-30|14979.11
#2025-07-31|15138.34
#2025-08-01|15054.74
#2025-08-04|15297.43
#2025-08-05|15309.32
#2025-08-06|15469.20
#2025-08-07|15288.59
#2025-08-08|15301.53
#2025-08-11|15405.94
#2025-08-12|15420.27
#2025-08-13|15672.19
#2025-08-14|15611.06
#2025-08-15|15469.52
#2025-08-18|15381.04
#2025-08-19|15578.66
#2025-08-20|15695.30
#2025-08-21|15719.91
#2025-08-22|15851.68
#2025-08-25|15634.83
#2025-08-26|15489.64
#2025-08-27|15525.94
#2025-08-28|15434.78
#2025-08-29|15481.39
#2025-09-01| .
#2025-09-02|15355.29
#2025-09-03|15375.85
#2025-09-04|15530.71
#2025-09-05|15398.94
#2025-09-08|15456.03
#2025-09-09|15329.13
#2025-09-10|15297.68
#2025-09-11|15655.40
#2025-09-12|15613.58
#2025-09-15|15294.00
#2025-09-16|15135.69
#2025-09-17|15150.49
#2025-09-18|15282.82
#2025-09-19|15380.63
#2025-09-22|15374.64
#2025-09-23|15349.93
#2025-09-24|15431.63
#2025-09-25|15273.58
#2025-09-26|15445.52
#2025-09-29|15350.04
#2025-09-30|15491.13
#2025-10-01|15384.80
#2025-10-02|15393.71
#2025-10-03|15605.19
#2025-10-06|15617.73
#2025-10-07|15751.11
#2025-10-08|15696.90
#2025-10-09|15463.36
#2025-10-10|15386.17
#2025-10-13|15329.29
#2025-10-14|15503.54
#2025-10-15|15243.73
#2025-10-16|14717.92
#2025-10-17|14837.88
#2025-10-20|14933.24
#2025-10-21|15069.08
#2025-10-22|15039.62
#2025-10-23|15042.76
#2025-10-24|15006.21
#2025-10-27|14973.56
#2025-10-28|14653.30
#2025-10-29|14532.99
#2025-10-30|14635.58
#2025-10-31|14575.20
#2025-11-03|14498.43
#2025-11-04|14764.46
#2025-11-05|14907.04
#2025-11-06|14882.52
#2025-11-07|15133.01
#2025-11-10|15138.10
#2025-11-11|15212.17
#2025-11-12|15258.05
#2025-11-13|15326.13
#2025-11-14|15232.08
#2025-11-17|15074.40
#2025-11-18|15118.57
#2025-11-19|14968.36
#2025-11-20|15014.42
#2025-11-21|15167.27
#2025-11-24|15185.79
#2025-11-25|15367.69
#2025-11-26|15417.85
#2025-11-27| .
#2025-11-28|15383.18
#2025-12-01|15287.61
#2025-12-02|15165.09
#2025-12-03|15151.48
#2025-12-04|15198.67
#2025-12-05|15114.37
#2025-12-08|14959.11
#2025-12-09|15066.65
#2025-12-10|15030.27
#2025-12-11|15356.89
#2025-12-12|15451.18
#2025-12-15|15573.79
#2025-12-16|15517.85
#2025-12-17|15588.97
#2025-12-18|15695.17
#2025-12-19|15649.62
#2025-12-22|15734.93
#2025-12-23|15691.14
#2025-12-24|15695.29
#2025-12-25| .
#2025-12-26|15630.78
#2025-12-29|15697.03
#2025-12-30|15693.30
#2025-12-31|15556.18
#2026-01-01| .
#2026-01-02|15321.12
#2026-01-05|15503.56
#2026-01-06|15466.67
#2026-01-07|15455.20
#2026-01-08|15619.77
#2026-01-09|15451.74
#2026-01-12|15367.73
#2026-01-13|15093.56
#2026-01-14|15191.94
#2026-01-15|15187.51
#2026-01-16|15142.10
#2026-01-19| .
#2026-01-20|15069.50
#2026-01-21|15065.23
#2026-01-22|15077.56
#2026-01-23|14982.29
#2026-01-26|15077.88
#2026-01-27|14878.22
#2026-01-28|14906.64
#2026-01-29|15081.47
#2026-01-30|15156.48
#2026-02-02|15194.60
#2026-02-03|15389.31
#2026-02-04|15730.82
#2026-02-05|15715.85
#2026-02-06|15763.13
#2026-02-09|14910.26
#2026-02-10|14930.62
#2026-02-11|14876.40
#2026-02-12|14990.12
#2026-02-13|14877.37
#2026-02-16| .
#2026-02-17|15097.40
#2026-02-18|15001.49
#2026-02-19|14915.45
#2026-02-20|14936.57
#2026-02-23|14695.95
#2026-02-24|14690.50
#2026-02-25|14929.14
#2026-02-26|15105.52
#2026-02-27|15108.86
#2026-03-02|15248.00
#2026-03-03|15189.88
#2026-03-04|15113.63
#2026-03-05|14974.66
#2026-03-06|14875.12
#2026-03-09|14578.52
#2026-03-10|14494.81
#2026-03-11|14382.37
#2026-03-12|14322.54
#2026-03-13|14343.70
#2026-03-16|14445.98
#2026-03-17|14435.97
#2026-03-18|14187.57
#2026-03-19|14065.93
#2026-03-20|14105.30
#2026-03-23|14310.18
#2026-03-24|14251.53
#2026-03-25|14124.36
#2026-03-26|14216.58
#2026-03-27|13976.65
#2026-03-30|14286.72
#2026-03-31|14368.47
#2026-04-01|14277.53