Table Data - NASDAQ-100 Total Return
| Title | NASDAQ-100 Total Return |
|---|---|
| Series ID | NASDAQXNDX |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 1999-03-04 to 2025-12-24 |
| Last Updated | 2025-12-24 10:53 PM CST |
| Notes | For more information about this series, see: XNDX Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 1999-03-04 | 1933.03 |
| 1999-03-05 | 1969.87 |
| 1999-03-08 | 2034.05 |
| 1999-03-09 | 2028.57 |
| 1999-03-10 | 2038.54 |
| 1999-03-11 | 2043.78 |
| 1999-03-12 | 2008.98 |
| 1999-03-15 | 2060.36 |
| 1999-03-16 | 2073.33 |
| 1999-03-17 | 2064.59 |
| 1999-03-18 | 2102.86 |
| 1999-03-19 | 2053.78 |
| 1999-03-22 | 2027.22 |
| 1999-03-23 | 1961.40 |
| 1999-03-24 | 2013.78 |
| 1999-03-25 | 2083.59 |
| 1999-03-26 | 2067.53 |
| 1999-03-29 | 2144.93 |
| 1999-03-30 | 2125.96 |
| 1999-03-31 | 2106.66 |
| 1999-04-01 | 2146.41 |
| 1999-04-02 | . |
| 1999-04-05 | 2219.93 |
| 1999-04-06 | 2219.12 |
| 1999-04-07 | 2192.58 |
| 1999-04-08 | 2225.05 |
| 1999-04-09 | 2232.77 |
| 1999-04-12 | 2219.51 |
| 1999-04-13 | 2175.47 |
| 1999-04-14 | 2103.91 |
| 1999-04-15 | 2136.09 |
| 1999-04-16 | 2086.74 |
| 1999-04-19 | 1967.84 |
| 1999-04-20 | 2030.55 |
| 1999-04-21 | 2106.12 |
| 1999-04-22 | 2183.77 |
| 1999-04-23 | 2210.78 |
| 1999-04-26 | 2261.00 |
| 1999-04-27 | 2207.36 |
| 1999-04-28 | 2150.76 |
| 1999-04-29 | 2119.64 |
| 1999-04-30 | 2136.74 |
| 1999-05-03 | 2138.30 |
| 1999-05-04 | 2097.90 |
| 1999-05-05 | 2156.20 |
| 1999-05-06 | 2079.06 |
| 1999-05-07 | 2118.16 |
| 1999-05-10 | 2135.19 |
| 1999-05-11 | 2176.30 |
| 1999-05-12 | 2218.13 |
| 1999-05-13 | 2179.50 |
| 1999-05-14 | 2125.58 |
| 1999-05-17 | 2176.18 |
| 1999-05-18 | 2159.73 |
| 1999-05-19 | 2186.68 |
| 1999-05-20 | 2140.44 |
| 1999-05-21 | 2114.86 |
| 1999-05-24 | 2061.04 |
| 1999-05-25 | 1999.49 |
| 1999-05-26 | 2053.54 |
| 1999-05-27 | 2050.60 |
| 1999-05-28 | 2090.22 |
| 1999-05-31 | . |
| 1999-06-01 | 2026.30 |
| 1999-06-02 | 2075.06 |
| 1999-06-03 | 2030.91 |
| 1999-06-04 | 2109.94 |
| 1999-06-07 | 2153.23 |
| 1999-06-08 | 2087.29 |
| 1999-06-09 | 2136.05 |
| 1999-06-10 | 2098.35 |
| 1999-06-11 | 2062.83 |
| 1999-06-14 | 2029.45 |
| 1999-06-15 | 2058.71 |
| 1999-06-16 | 2168.06 |
| 1999-06-17 | 2191.40 |
| 1999-06-18 | 2206.03 |
| 1999-06-21 | 2269.26 |
| 1999-06-22 | 2210.47 |
| 1999-06-23 | 2239.92 |
| 1999-06-24 | 2185.44 |
| 1999-06-25 | 2186.33 |
| 1999-06-28 | 2244.53 |
| 1999-06-29 | 2280.67 |
| 1999-06-30 | 2297.38 |
| 1999-07-01 | 2322.94 |
| 1999-07-02 | 2348.51 |
| 1999-07-05 | . |
| 1999-07-06 | 2331.35 |
| 1999-07-07 | 2341.35 |
| 1999-07-08 | 2375.27 |
| 1999-07-09 | 2393.72 |
| 1999-07-12 | 2384.93 |
| 1999-07-13 | 2374.35 |
| 1999-07-14 | 2417.75 |
| 1999-07-15 | 2429.99 |
| 1999-07-16 | 2460.22 |
| 1999-07-19 | 2425.34 |
| 1999-07-20 | 2330.02 |
| 1999-07-21 | 2364.33 |
| 1999-07-22 | 2282.60 |
| 1999-07-23 | 2302.70 |
| 1999-07-26 | 2234.17 |
| 1999-07-27 | 2309.46 |
| 1999-07-28 | 2334.50 |
| 1999-07-29 | 2263.78 |
| 1999-07-30 | 2271.66 |
| 1999-08-02 | 2265.54 |
| 1999-08-03 | 2239.90 |
| 1999-08-04 | 2205.13 |
| 1999-08-05 | 2233.04 |
| 1999-08-06 | 2212.95 |
| 1999-08-09 | 2188.40 |
| 1999-08-10 | 2164.56 |
| 1999-08-11 | 2242.61 |
| 1999-08-12 | 2215.14 |
| 1999-08-13 | 2307.90 |
| 1999-08-16 | 2313.92 |
| 1999-08-17 | 2338.22 |
| 1999-08-18 | 2318.27 |
| 1999-08-19 | 2279.66 |
| 1999-08-20 | 2315.95 |
| 1999-08-23 | 2386.78 |
| 1999-08-24 | 2405.74 |
| 1999-08-25 | 2461.86 |
| 1999-08-26 | 2418.22 |
| 1999-08-27 | 2403.48 |
| 1999-08-30 | 2367.80 |
| 1999-08-31 | 2397.80 |
| 1999-09-01 | 2405.88 |
| 1999-09-02 | 2393.53 |
| 1999-09-03 | 2507.68 |
| 1999-09-06 | . |
| 1999-09-07 | 2492.82 |
| 1999-09-08 | 2455.65 |
| 1999-09-09 | 2506.51 |
| 1999-09-10 | 2535.63 |
| 1999-09-13 | 2484.10 |
| 1999-09-14 | 2523.47 |
| 1999-09-15 | 2464.08 |
| 1999-09-16 | 2467.87 |
| 1999-09-17 | 2537.93 |
| 1999-09-20 | 2546.43 |
| 1999-09-21 | 2474.73 |
| 1999-09-22 | 2514.95 |
| 1999-09-23 | 2404.04 |
| 1999-09-24 | 2400.54 |
| 1999-09-27 | 2427.49 |
| 1999-09-28 | 2429.10 |
| 1999-09-29 | 2399.76 |
| 1999-09-30 | 2408.88 |
| 1999-10-01 | 2405.42 |
| 1999-10-04 | 2468.92 |
| 1999-10-05 | 2472.50 |
| 1999-10-06 | 2533.43 |
| 1999-10-07 | 2533.03 |
| 1999-10-08 | 2556.41 |
| 1999-10-11 | 2579.93 |
| 1999-10-12 | 2527.85 |
| 1999-10-13 | 2455.50 |
| 1999-10-14 | 2472.00 |
| 1999-10-15 | 2404.79 |
| 1999-10-18 | 2363.08 |
| 1999-10-19 | 2363.22 |
| 1999-10-20 | 2467.31 |
| 1999-10-21 | 2478.17 |
| 1999-10-22 | 2486.93 |
| 1999-10-25 | 2485.22 |
| 1999-10-26 | 2467.43 |
| 1999-10-27 | 2458.48 |
| 1999-10-28 | 2541.03 |
| 1999-10-29 | 2638.59 |
| 1999-11-01 | 2617.50 |
| 1999-11-02 | 2628.13 |
| 1999-11-03 | 2673.95 |
| 1999-11-04 | 2704.36 |
| 1999-11-05 | 2756.97 |
| 1999-11-08 | 2787.55 |
| 1999-11-09 | 2764.85 |
| 1999-11-10 | 2798.90 |
| 1999-11-11 | 2851.12 |
| 1999-11-12 | 2890.24 |
| 1999-11-15 | 2877.19 |
| 1999-11-16 | 2941.65 |
| 1999-11-17 | 2913.07 |
| 1999-11-18 | 3004.91 |
| 1999-11-19 | 3030.29 |
| 1999-11-22 | 3051.05 |
| 1999-11-23 | 3001.20 |
| 1999-11-24 | 3109.99 |
| 1999-11-25 | . |
| 1999-11-26 | 3118.09 |
| 1999-11-29 | 3064.68 |
| 1999-11-30 | 2968.11 |
| 1999-12-01 | 2998.71 |
| 1999-12-02 | 3109.95 |
| 1999-12-03 | 3173.89 |
| 1999-12-06 | 3192.61 |
| 1999-12-07 | 3206.61 |
| 1999-12-08 | 3165.59 |
| 1999-12-09 | 3169.03 |
| 1999-12-10 | 3204.81 |
| 1999-12-13 | 3243.96 |
| 1999-12-14 | 3168.83 |
| 1999-12-15 | 3240.76 |
| 1999-12-16 | 3333.94 |
| 1999-12-17 | 3361.79 |
| 1999-12-20 | 3391.96 |
| 1999-12-21 | 3530.56 |
| 1999-12-22 | 3564.34 |
| 1999-12-23 | 3592.34 |
| 1999-12-24 | . |
| 1999-12-27 | 3600.58 |
| 1999-12-28 | 3582.02 |
| 1999-12-29 | 3691.80 |
| 1999-12-30 | 3685.79 |
| 1999-12-31 | 3709.96 |
| 2000-01-03 | 3792.73 |
| 2000-01-04 | 3548.24 |
| 2000-01-05 | 3509.33 |
| 2000-01-06 | 3342.73 |
| 2000-01-07 | 3531.63 |
| 2000-01-10 | 3719.55 |
| 2000-01-11 | 3546.39 |
| 2000-01-12 | 3480.15 |
| 2000-01-13 | 3614.16 |
| 2000-01-14 | 3706.87 |
| 2000-01-17 | . |
| 2000-01-18 | 3759.95 |
| 2000-01-19 | 3793.07 |
| 2000-01-20 | 3843.95 |
| 2000-01-21 | 3852.18 |
| 2000-01-24 | 3663.06 |
| 2000-01-25 | 3761.28 |
| 2000-01-26 | 3623.31 |
| 2000-01-27 | 3595.23 |
| 2000-01-28 | 3448.15 |
| 2000-01-31 | 3572.17 |
| 2000-02-01 | 3703.98 |
| 2000-02-02 | 3726.74 |
| 2000-02-03 | 3853.59 |
| 2000-02-04 | 3876.80 |
| 2000-02-07 | 3935.81 |
| 2000-02-08 | 4065.32 |
| 2000-02-09 | 3970.96 |
| 2000-02-10 | 4092.57 |
| 2000-02-11 | 3971.39 |
| 2000-02-14 | 3988.64 |
| 2000-02-15 | 3999.54 |
| 2000-02-16 | 4000.53 |
| 2000-02-17 | 4128.02 |
| 2000-02-18 | 3968.30 |
| 2000-02-21 | . |
| 2000-02-22 | 3971.68 |
| 2000-02-23 | 4172.76 |
| 2000-02-24 | 4255.78 |
| 2000-02-25 | 4181.26 |
| 2000-02-28 | 4164.81 |
| 2000-02-29 | 4269.69 |
| 2000-03-01 | 4311.79 |
| 2000-03-02 | 4236.99 |
| 2000-03-03 | 4445.74 |
| 2000-03-06 | 4460.06 |
| 2000-03-07 | 4393.66 |
| 2000-03-08 | 4448.55 |
| 2000-03-09 | 4589.22 |
| 2000-03-10 | 4590.12 |
| 2000-03-13 | 4429.66 |
| 2000-03-14 | 4229.72 |
| 2000-03-15 | 4132.68 |
| 2000-03-16 | 4356.14 |
| 2000-03-17 | 4443.32 |
| 2000-03-20 | 4263.90 |
| 2000-03-21 | 4452.20 |
| 2000-03-22 | 4599.78 |
| 2000-03-23 | 4663.63 |
| 2000-03-24 | 4694.65 |
| 2000-03-27 | 4707.78 |
| 2000-03-28 | 4586.35 |
| 2000-03-29 | 4416.78 |
| 2000-03-30 | 4252.95 |
| 2000-03-31 | 4400.69 |
| 2000-04-03 | 4079.77 |
| 2000-04-04 | 4036.89 |
| 2000-04-05 | 4032.98 |
| 2000-04-06 | 4089.49 |
| 2000-04-07 | 4294.43 |
| 2000-04-10 | 4000.96 |
| 2000-04-11 | 3911.85 |
| 2000-04-12 | 3636.08 |
| 2000-04-13 | 3556.21 |
| 2000-04-14 | 3210.12 |
| 2000-04-17 | 3531.83 |
| 2000-04-18 | 3718.32 |
| 2000-04-19 | 3585.49 |
| 2000-04-20 | 3507.66 |
| 2000-04-21 | . |
| 2000-04-24 | 3355.80 |
| 2000-04-25 | 3624.00 |
| 2000-04-26 | 3508.10 |
| 2000-04-27 | 3695.13 |
| 2000-04-28 | 3775.79 |
| 2000-05-01 | 3832.49 |
| 2000-05-02 | 3629.82 |
| 2000-05-03 | 3564.69 |
| 2000-05-04 | 3573.26 |
| 2000-05-05 | 3690.97 |
| 2000-05-08 | 3524.10 |
| 2000-05-09 | 3447.08 |
| 2000-05-10 | 3247.03 |
| 2000-05-11 | 3383.98 |
| 2000-05-12 | 3408.66 |
| 2000-05-15 | 3514.60 |
| 2000-05-16 | 3649.53 |
| 2000-05-17 | 3553.07 |
| 2000-05-18 | 3428.83 |
| 2000-05-19 | 3263.00 |
| 2000-05-22 | 3267.07 |
| 2000-05-23 | 3025.60 |
| 2000-05-24 | 3182.61 |
| 2000-05-25 | 3101.52 |
| 2000-05-26 | 3103.68 |
| 2000-05-29 | . |
| 2000-05-30 | 3416.52 |
| 2000-05-31 | 3326.50 |
| 2000-06-01 | 3521.55 |
| 2000-06-02 | 3758.41 |
| 2000-06-05 | 3733.03 |
| 2000-06-06 | 3648.98 |
| 2000-06-07 | 3738.74 |
| 2000-06-08 | 3710.01 |
| 2000-06-09 | 3762.99 |
| 2000-06-12 | 3641.07 |
| 2000-06-13 | 3768.55 |
| 2000-06-14 | 3680.17 |
| 2000-06-15 | 3754.74 |
| 2000-06-16 | 3790.12 |
| 2000-06-19 | 3936.56 |
| 2000-06-20 | 3936.70 |
| 2000-06-21 | 3972.89 |
| 2000-06-22 | 3806.88 |
| 2000-06-23 | 3687.98 |
| 2000-06-26 | 3774.20 |
| 2000-06-27 | 3701.69 |
| 2000-06-28 | 3773.81 |
| 2000-06-29 | 3668.51 |
| 2000-06-30 | 3766.54 |
| 2000-07-03 | 3807.56 |
| 2000-07-04 | . |
| 2000-07-05 | 3652.46 |
| 2000-07-06 | 3796.30 |
| 2000-07-07 | 3844.13 |
| 2000-07-10 | 3775.00 |
| 2000-07-11 | 3747.31 |
| 2000-07-12 | 3904.01 |
| 2000-07-13 | 3959.60 |
| 2000-07-14 | 4044.15 |
| 2000-07-17 | 4064.90 |
| 2000-07-18 | 3963.90 |
| 2000-07-19 | 3846.84 |
| 2000-07-20 | 3998.43 |
| 2000-07-21 | 3911.66 |
| 2000-07-24 | 3793.44 |
| 2000-07-25 | 3868.26 |
| 2000-07-26 | 3821.11 |
| 2000-07-27 | 3684.36 |
| 2000-07-28 | 3479.93 |
| 2000-07-31 | 3612.07 |
| 2000-08-01 | 3523.80 |
| 2000-08-02 | 3493.00 |
| 2000-08-03 | 3626.32 |
| 2000-08-04 | 3621.44 |
| 2000-08-07 | 3713.28 |
| 2000-08-08 | 3689.23 |
| 2000-08-09 | 3695.91 |
| 2000-08-10 | 3597.98 |
| 2000-08-11 | 3647.44 |
| 2000-08-14 | 3722.50 |
| 2000-08-15 | 3725.52 |
| 2000-08-16 | 3724.19 |
| 2000-08-17 | 3833.62 |
| 2000-08-18 | 3810.52 |
| 2000-08-21 | 3830.64 |
| 2000-08-22 | 3830.91 |
| 2000-08-23 | 3900.00 |
| 2000-08-24 | 3952.69 |
| 2000-08-25 | 3934.35 |
| 2000-08-28 | 3957.36 |
| 2000-08-29 | 3955.06 |
| 2000-08-30 | 3971.88 |
| 2000-08-31 | 4080.83 |
| 2000-09-01 | 4102.55 |
| 2000-09-04 | . |
| 2000-09-05 | 3990.19 |
| 2000-09-06 | 3840.67 |
| 2000-09-07 | 3956.49 |
| 2000-09-08 | 3816.46 |
| 2000-09-11 | 3709.68 |
| 2000-09-12 | 3669.78 |
| 2000-09-13 | 3744.72 |
| 2000-09-14 | 3740.39 |
| 2000-09-15 | 3679.25 |
| 2000-09-18 | 3588.36 |
| 2000-09-19 | 3759.38 |
| 2000-09-20 | 3793.45 |
| 2000-09-21 | 3721.10 |
| 2000-09-22 | 3704.11 |
| 2000-09-25 | 3624.97 |
| 2000-09-26 | 3585.43 |
| 2000-09-27 | 3574.73 |
| 2000-09-28 | 3728.12 |
| 2000-09-29 | 3573.46 |
| 2000-10-02 | 3460.72 |
| 2000-10-03 | 3356.01 |
| 2000-10-04 | 3456.11 |
| 2000-10-05 | 3427.04 |
| 2000-10-06 | 3314.58 |
| 2000-10-09 | 3321.54 |
| 2000-10-10 | 3190.82 |
| 2000-10-11 | 3103.00 |
| 2000-10-12 | 3006.84 |
| 2000-10-13 | 3280.38 |
| 2000-10-16 | 3252.04 |
| 2000-10-17 | 3174.71 |
| 2000-10-18 | 3141.81 |
| 2000-10-19 | 3405.65 |
| 2000-10-20 | 3459.37 |
| 2000-10-23 | 3424.73 |
| 2000-10-24 | 3355.93 |
| 2000-10-25 | 3110.11 |
| 2000-10-26 | 3169.68 |
| 2000-10-27 | 3177.80 |
| 2000-10-30 | 3083.60 |
| 2000-10-31 | 3284.99 |
| 2000-11-01 | 3227.91 |
| 2000-11-02 | 3311.19 |
| 2000-11-03 | 3324.71 |
| 2000-11-06 | 3293.24 |
| 2000-11-07 | 3282.33 |
| 2000-11-08 | 3061.67 |
| 2000-11-09 | 3059.64 |
| 2000-11-10 | 2892.70 |
| 2000-11-13 | 2839.01 |
| 2000-11-14 | 3042.07 |
| 2000-11-15 | 3079.29 |
| 2000-11-16 | 2927.67 |
| 2000-11-17 | 2937.33 |
| 2000-11-20 | 2794.80 |
| 2000-11-21 | 2788.92 |
| 2000-11-22 | 2670.54 |
| 2000-11-23 | . |
| 2000-11-24 | 2832.51 |
| 2000-11-27 | 2771.69 |
| 2000-11-28 | 2623.35 |
| 2000-11-29 | 2605.08 |
| 2000-11-30 | 2508.69 |
| 2000-12-01 | 2551.93 |
| 2000-12-04 | 2556.59 |
| 2000-12-05 | 2855.33 |
| 2000-12-06 | 2746.06 |
| 2000-12-07 | 2722.25 |
| 2000-12-08 | 2897.87 |
| 2000-12-11 | 2975.46 |
| 2000-12-12 | 2865.67 |
| 2000-12-13 | 2751.25 |
| 2000-12-14 | 2641.54 |
| 2000-12-15 | 2551.68 |
| 2000-12-18 | 2545.28 |
| 2000-12-19 | 2401.83 |
| 2000-12-20 | 2212.35 |
| 2000-12-21 | 2226.89 |
| 2000-12-22 | 2438.49 |
| 2000-12-25 | . |
| 2000-12-26 | 2406.81 |
| 2000-12-27 | 2462.47 |
| 2000-12-28 | 2466.89 |
| 2000-12-29 | 2343.85 |
| 2001-01-01 | . |
| 2001-01-02 | 2130.74 |
| 2001-01-03 | 2530.71 |
| 2001-01-04 | 2462.31 |
| 2001-01-05 | 2269.94 |
| 2001-01-08 | 2283.64 |
| 2001-01-09 | 2313.53 |
| 2001-01-10 | 2415.94 |
| 2001-01-11 | 2526.62 |
| 2001-01-12 | 2508.36 |
| 2001-01-15 | . |
| 2001-01-16 | 2472.99 |
| 2001-01-17 | 2561.03 |
| 2001-01-18 | 2672.93 |
| 2001-01-19 | 2658.12 |
| 2001-01-22 | 2645.56 |
| 2001-01-23 | 2732.56 |
| 2001-01-24 | 2728.98 |
| 2001-01-25 | 2598.26 |
| 2001-01-26 | 2634.23 |
| 2001-01-29 | 2697.03 |
| 2001-01-30 | 2688.68 |
| 2001-01-31 | 2595.52 |
| 2001-02-01 | 2609.69 |
| 2001-02-02 | 2474.58 |
| 2001-02-05 | 2469.77 |
| 2001-02-06 | 2475.72 |
| 2001-02-07 | 2412.08 |
| 2001-02-08 | 2358.03 |
| 2001-02-09 | 2264.03 |
| 2001-02-12 | 2289.14 |
| 2001-02-13 | 2210.61 |
| 2001-02-14 | 2308.17 |
| 2001-02-15 | 2373.45 |
| 2001-02-16 | 2214.76 |
| 2001-02-19 | . |
| 2001-02-20 | 2097.24 |
| 2001-02-21 | 2060.63 |
| 2001-02-22 | 2034.49 |
| 2001-02-23 | 2058.15 |
| 2001-02-26 | 2099.77 |
| 2001-02-27 | 1966.52 |
| 2001-02-28 | 1910.26 |
| 2001-03-01 | 1970.02 |
| 2001-03-02 | 1883.26 |
| 2001-03-05 | 1918.63 |
| 2001-03-06 | 1978.32 |
| 2001-03-07 | 1998.26 |
| 2001-03-08 | 1940.12 |
| 2001-03-09 | 1814.87 |
| 2001-03-12 | 1682.35 |
| 2001-03-13 | 1791.52 |
| 2001-03-14 | 1746.86 |
| 2001-03-15 | 1699.65 |
| 2001-03-16 | 1649.19 |
| 2001-03-19 | 1732.22 |
| 2001-03-20 | 1616.12 |
| 2001-03-21 | 1606.67 |
| 2001-03-22 | 1703.63 |
| 2001-03-23 | 1706.76 |
| 2001-03-26 | 1678.61 |
| 2001-03-27 | 1737.47 |
| 2001-03-28 | 1603.86 |
| 2001-03-29 | 1564.81 |
| 2001-03-30 | 1574.93 |
| 2001-04-02 | 1518.19 |
| 2001-04-03 | 1400.54 |
| 2001-04-04 | 1372.21 |
| 2001-04-05 | 1520.67 |
| 2001-04-06 | 1449.71 |
| 2001-04-09 | 1482.80 |
| 2001-04-10 | 1599.57 |
| 2001-04-11 | 1649.12 |
| 2001-04-12 | 1716.12 |
| 2001-04-13 | . |
| 2001-04-16 | 1651.97 |
| 2001-04-17 | 1673.29 |
| 2001-04-18 | 1832.75 |
| 2001-04-19 | 1955.37 |
| 2001-04-20 | 1935.64 |
| 2001-04-23 | 1813.83 |
| 2001-04-24 | 1764.09 |
| 2001-04-25 | 1816.29 |
| 2001-04-26 | 1765.24 |
| 2001-04-27 | 1812.47 |
| 2001-04-30 | 1857.20 |
| 2001-05-01 | 1921.13 |
| 2001-05-02 | 1964.59 |
| 2001-05-03 | 1879.95 |
| 2001-05-04 | 1926.02 |
| 2001-05-07 | 1897.58 |
| 2001-05-08 | 1931.45 |
| 2001-05-09 | 1879.02 |
| 2001-05-10 | 1840.42 |
| 2001-05-11 | 1823.28 |
| 2001-05-14 | 1797.12 |
| 2001-05-15 | 1798.87 |
| 2001-05-16 | 1901.64 |
| 2001-05-17 | 1927.38 |
| 2001-05-18 | 1929.94 |
| 2001-05-21 | 2054.96 |
| 2001-05-22 | 2045.31 |
| 2001-05-23 | 1959.84 |
| 2001-05-24 | 2005.70 |
| 2001-05-25 | 1963.02 |
| 2001-05-28 | . |
| 2001-05-29 | 1875.71 |
| 2001-05-30 | 1781.07 |
| 2001-05-31 | 1801.99 |
| 2001-06-01 | 1842.98 |
| 2001-06-04 | 1840.98 |
| 2001-06-05 | 1926.14 |
| 2001-06-06 | 1906.06 |
| 2001-06-07 | 1965.60 |
| 2001-06-08 | 1898.43 |
| 2001-06-11 | 1848.64 |
| 2001-06-12 | 1854.19 |
| 2001-06-13 | 1792.29 |
| 2001-06-14 | 1713.38 |
| 2001-06-15 | 1703.51 |
| 2001-06-18 | 1668.43 |
| 2001-06-19 | 1677.85 |
| 2001-06-20 | 1723.57 |
| 2001-06-21 | 1753.29 |
| 2001-06-22 | 1729.48 |
| 2001-06-25 | 1745.94 |
| 2001-06-26 | 1753.66 |
| 2001-06-27 | 1758.08 |
| 2001-06-28 | 1811.05 |
| 2001-06-29 | 1832.33 |
| 2001-07-02 | 1829.20 |
| 2001-07-03 | 1824.29 |
| 2001-07-04 | . |
| 2001-07-05 | 1753.05 |
| 2001-07-06 | 1670.54 |
| 2001-07-09 | 1699.03 |
| 2001-07-10 | 1626.85 |
| 2001-07-11 | 1643.48 |
| 2001-07-12 | 1752.17 |
| 2001-07-13 | 1753.16 |
| 2001-07-16 | 1687.71 |
| 2001-07-17 | 1731.57 |
| 2001-07-18 | 1668.87 |
| 2001-07-19 | 1697.92 |
| 2001-07-20 | 1678.47 |
| 2001-07-23 | 1631.88 |
| 2001-07-24 | 1606.79 |
| 2001-07-25 | 1629.81 |
| 2001-07-26 | 1675.39 |
| 2001-07-27 | 1685.19 |
| 2001-07-30 | 1672.08 |
| 2001-07-31 | 1685.68 |
| 2001-08-01 | 1731.68 |
| 2001-08-02 | 1753.63 |
| 2001-08-03 | 1728.11 |
| 2001-08-06 | 1705.02 |
| 2001-08-07 | 1698.55 |
| 2001-08-08 | 1628.28 |
| 2001-08-09 | 1631.01 |
| 2001-08-10 | 1619.52 |
| 2001-08-13 | 1655.38 |
| 2001-08-14 | 1632.04 |
| 2001-08-15 | 1574.04 |
| 2001-08-16 | 1584.01 |
| 2001-08-17 | 1518.56 |
| 2001-08-20 | 1538.00 |
| 2001-08-21 | 1482.67 |
| 2001-08-22 | 1517.39 |
| 2001-08-23 | 1498.93 |
| 2001-08-24 | 1581.68 |
| 2001-08-27 | 1580.39 |
| 2001-08-28 | 1528.29 |
| 2001-08-29 | 1501.72 |
| 2001-08-30 | 1455.80 |
| 2001-08-31 | 1471.62 |
| 2001-09-03 | . |
| 2001-09-04 | 1425.98 |
| 2001-09-05 | 1417.15 |
| 2001-09-06 | 1363.47 |
| 2001-09-07 | 1356.04 |
| 2001-09-10 | 1367.17 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1254.33 |
| 2001-09-18 | 1226.24 |
| 2001-09-19 | 1209.81 |
| 2001-09-20 | 1167.80 |
| 2001-09-21 | 1128.43 |
| 2001-09-24 | 1192.58 |
| 2001-09-25 | 1189.32 |
| 2001-09-26 | 1144.98 |
| 2001-09-27 | 1145.77 |
| 2001-09-28 | 1169.91 |
| 2001-10-01 | 1152.75 |
| 2001-10-02 | 1160.90 |
| 2001-10-03 | 1251.06 |
| 2001-10-04 | 1262.32 |
| 2001-10-05 | 1273.41 |
| 2001-10-08 | 1281.32 |
| 2001-10-09 | 1246.20 |
| 2001-10-10 | 1306.40 |
| 2001-10-11 | 1391.70 |
| 2001-10-12 | 1395.68 |
| 2001-10-15 | 1380.74 |
| 2001-10-16 | 1406.66 |
| 2001-10-17 | 1316.54 |
| 2001-10-18 | 1332.08 |
| 2001-10-19 | 1349.37 |
| 2001-10-22 | 1384.90 |
| 2001-10-23 | 1385.89 |
| 2001-10-24 | 1426.60 |
| 2001-10-25 | 1481.03 |
| 2001-10-26 | 1456.84 |
| 2001-10-29 | 1376.42 |
| 2001-10-30 | 1344.11 |
| 2001-10-31 | 1366.66 |
| 2001-11-01 | 1426.12 |
| 2001-11-02 | 1427.74 |
| 2001-11-05 | 1482.32 |
| 2001-11-06 | 1525.26 |
| 2001-11-07 | 1526.85 |
| 2001-11-08 | 1512.75 |
| 2001-11-09 | 1517.12 |
| 2001-11-12 | 1530.93 |
| 2001-11-13 | 1583.02 |
| 2001-11-14 | 1588.15 |
| 2001-11-15 | 1584.83 |
| 2001-11-16 | 1584.43 |
| 2001-11-19 | 1619.92 |
| 2001-11-20 | 1551.95 |
| 2001-11-21 | 1554.26 |
| 2001-11-22 | . |
| 2001-11-23 | 1579.75 |
| 2001-11-26 | 1622.00 |
| 2001-11-27 | 1612.21 |
| 2001-11-28 | 1559.29 |
| 2001-11-29 | 1601.62 |
| 2001-11-30 | 1598.36 |
| 2001-12-03 | 1569.81 |
| 2001-12-04 | 1636.64 |
| 2001-12-05 | 1723.40 |
| 2001-12-06 | 1720.46 |
| 2001-12-07 | 1676.32 |
| 2001-12-10 | 1647.75 |
| 2001-12-11 | 1663.68 |
| 2001-12-12 | 1672.37 |
| 2001-12-13 | 1604.24 |
| 2001-12-14 | 1607.99 |
| 2001-12-17 | 1642.75 |
| 2001-12-18 | 1660.11 |
| 2001-12-19 | 1631.08 |
| 2001-12-20 | 1559.65 |
| 2001-12-21 | 1580.59 |
| 2001-12-24 | 1579.63 |
| 2001-12-25 | . |
| 2001-12-26 | 1593.18 |
| 2001-12-27 | 1608.84 |
| 2001-12-28 | 1623.51 |
| 2001-12-31 | 1579.37 |
| 2002-01-01 | . |
| 2002-01-02 | 1612.76 |
| 2002-01-03 | 1669.11 |
| 2002-01-04 | 1677.51 |
| 2002-01-07 | 1652.27 |
| 2002-01-08 | 1669.05 |
| 2002-01-09 | 1656.20 |
| 2002-01-10 | 1659.13 |
| 2002-01-11 | 1636.58 |
| 2002-01-14 | 1606.13 |
| 2002-01-15 | 1614.84 |
| 2002-01-16 | 1561.28 |
| 2002-01-17 | 1604.69 |
| 2002-01-18 | 1550.50 |
| 2002-01-21 | . |
| 2002-01-22 | 1504.00 |
| 2002-01-23 | 1551.52 |
| 2002-01-24 | 1567.46 |
| 2002-01-25 | 1560.58 |
| 2002-01-28 | 1567.19 |
| 2002-01-29 | 1521.60 |
| 2002-01-30 | 1541.29 |
| 2002-01-31 | 1552.54 |
| 2002-02-01 | 1530.48 |
| 2002-02-04 | 1481.43 |
| 2002-02-05 | 1465.16 |
| 2002-02-06 | 1448.24 |
| 2002-02-07 | 1416.09 |
| 2002-02-08 | 1454.45 |
| 2002-02-11 | 1479.97 |
| 2002-02-12 | 1467.06 |
| 2002-02-13 | 1489.16 |
| 2002-02-14 | 1477.13 |
| 2002-02-15 | 1439.06 |
| 2002-02-18 | . |
| 2002-02-19 | 1389.55 |
| 2002-02-20 | 1410.58 |
| 2002-02-21 | 1350.46 |
| 2002-02-22 | 1358.39 |
| 2002-02-25 | 1410.30 |
| 2002-02-26 | 1403.49 |
| 2002-02-27 | 1380.75 |
| 2002-02-28 | 1361.46 |
| 2002-03-01 | 1437.77 |
| 2002-03-04 | 1497.16 |
| 2002-03-05 | 1501.42 |
| 2002-03-06 | 1522.45 |
| 2002-03-07 | 1509.28 |
| 2002-03-08 | 1557.66 |
| 2002-03-11 | 1556.35 |
| 2002-03-12 | 1523.04 |
| 2002-03-13 | 1488.72 |
| 2002-03-14 | 1479.62 |
| 2002-03-15 | 1497.87 |
| 2002-03-18 | 1508.37 |
| 2002-03-19 | 1507.14 |
| 2002-03-20 | 1453.41 |
| 2002-03-21 | 1491.42 |
| 2002-03-22 | 1472.52 |
| 2002-03-25 | 1429.95 |
| 2002-03-26 | 1441.93 |
| 2002-03-27 | 1438.88 |
| 2002-03-28 | 1455.20 |
| 2002-03-29 | . |
| 2002-04-01 | 1480.96 |
| 2002-04-02 | 1412.73 |
| 2002-04-03 | 1396.51 |
| 2002-04-04 | 1399.27 |
| 2002-04-05 | 1378.99 |
| 2002-04-08 | 1395.26 |
| 2002-04-09 | 1347.54 |
| 2002-04-10 | 1365.53 |
| 2002-04-11 | 1326.83 |
| 2002-04-12 | 1354.08 |
| 2002-04-15 | 1357.33 |
| 2002-04-16 | 1416.26 |
| 2002-04-17 | 1406.02 |
| 2002-04-18 | 1398.21 |
| 2002-04-19 | 1387.30 |
| 2002-04-22 | 1352.06 |
| 2002-04-23 | 1324.99 |
| 2002-04-24 | 1304.50 |
| 2002-04-25 | 1304.50 |
| 2002-04-26 | 1252.98 |
| 2002-04-29 | 1248.89 |
| 2002-04-30 | 1279.26 |
| 2002-05-01 | 1269.61 |
| 2002-05-02 | 1227.47 |
| 2002-05-03 | 1192.84 |
| 2002-05-06 | 1163.21 |
| 2002-05-07 | 1161.30 |
| 2002-05-08 | 1284.68 |
| 2002-05-09 | 1242.61 |
| 2002-05-10 | 1190.88 |
| 2002-05-13 | 1243.74 |
| 2002-05-14 | 1307.86 |
| 2002-05-15 | 1313.37 |
| 2002-05-16 | 1318.18 |
| 2002-05-17 | 1328.15 |
| 2002-05-20 | 1294.49 |
| 2002-05-21 | 1258.13 |
| 2002-05-22 | 1266.75 |
| 2002-05-23 | 1289.05 |
| 2002-05-24 | 1255.25 |
| 2002-05-27 | . |
| 2002-05-28 | 1247.02 |
| 2002-05-29 | 1220.83 |
| 2002-05-30 | 1230.11 |
| 2002-05-31 | 1210.53 |
| 2002-06-03 | 1161.24 |
| 2002-06-04 | 1180.92 |
| 2002-06-05 | 1197.75 |
| 2002-06-06 | 1159.70 |
| 2002-06-07 | 1142.29 |
| 2002-06-10 | 1137.67 |
| 2002-06-11 | 1102.95 |
| 2002-06-12 | 1125.36 |
| 2002-06-13 | 1108.53 |
| 2002-06-14 | 1111.60 |
| 2002-06-17 | 1151.98 |
| 2002-06-18 | 1140.52 |
| 2002-06-19 | 1099.52 |
| 2002-06-20 | 1064.37 |
| 2002-06-21 | 1037.50 |
| 2002-06-24 | 1059.59 |
| 2002-06-25 | 1024.59 |
| 2002-06-26 | 1029.08 |
| 2002-06-27 | 1052.54 |
| 2002-06-28 | 1053.31 |
| 2002-07-01 | 999.97 |
| 2002-07-02 | 965.40 |
| 2002-07-03 | 997.53 |
| 2002-07-04 | . |
| 2002-07-05 | 1062.86 |
| 2002-07-08 | 1016.21 |
| 2002-07-09 | 992.06 |
| 2002-07-10 | 960.83 |
| 2002-07-11 | 999.88 |
| 2002-07-12 | 1002.68 |
| 2002-07-15 | 1022.91 |
| 2002-07-16 | 1013.18 |
| 2002-07-17 | 1030.64 |
| 2002-07-18 | 996.46 |
| 2002-07-19 | 967.24 |
| 2002-07-22 | 940.85 |
| 2002-07-23 | 898.49 |
| 2002-07-24 | 953.35 |
| 2002-07-25 | 896.10 |
| 2002-07-26 | 912.60 |
| 2002-07-29 | 971.93 |
| 2002-07-30 | 982.24 |
| 2002-07-31 | 963.97 |
| 2002-08-01 | 915.36 |
| 2002-08-02 | 894.24 |
| 2002-08-05 | 858.80 |
| 2002-08-06 | 903.73 |
| 2002-08-07 | 920.93 |
| 2002-08-08 | 949.15 |
| 2002-08-09 | 939.22 |
| 2002-08-12 | 940.88 |
| 2002-08-13 | 909.45 |
| 2002-08-14 | 970.80 |
| 2002-08-15 | 982.96 |
| 2002-08-16 | 998.07 |
| 2002-08-19 | 1028.05 |
| 2002-08-20 | 1010.08 |
| 2002-08-21 | 1037.59 |
| 2002-08-22 | 1051.18 |
| 2002-08-23 | 1012.56 |
| 2002-08-26 | 1018.87 |
| 2002-08-27 | 976.47 |
| 2002-08-28 | 946.78 |
| 2002-08-29 | 963.73 |
| 2002-08-30 | 944.32 |
| 2002-09-02 | . |
| 2002-09-03 | 901.49 |
| 2002-09-04 | 922.88 |
| 2002-09-05 | 884.74 |
| 2002-09-06 | 924.12 |
| 2002-09-09 | 934.15 |
| 2002-09-10 | 949.67 |
| 2002-09-11 | 948.35 |
| 2002-09-12 | 916.90 |
| 2002-09-13 | 925.73 |
| 2002-09-16 | 910.35 |
| 2002-09-17 | 899.38 |
| 2002-09-18 | 897.04 |
| 2002-09-19 | 867.71 |
| 2002-09-20 | 873.40 |
| 2002-09-23 | 844.81 |
| 2002-09-24 | 845.35 |
| 2002-09-25 | 882.26 |
| 2002-09-26 | 875.55 |
| 2002-09-27 | 862.13 |
| 2002-09-30 | 834.24 |
| 2002-10-01 | 872.43 |
| 2002-10-02 | 851.32 |
| 2002-10-03 | 834.93 |
| 2002-10-04 | 817.09 |
| 2002-10-07 | 806.31 |
| 2002-10-08 | 813.15 |
| 2002-10-09 | 809.09 |
| 2002-10-10 | 851.32 |
| 2002-10-11 | 892.45 |
| 2002-10-14 | 902.61 |
| 2002-10-15 | 952.39 |
| 2002-10-16 | 912.02 |
| 2002-10-17 | 947.01 |
| 2002-10-18 | 958.11 |
| 2002-10-21 | 981.38 |
| 2002-10-22 | 965.86 |
| 2002-10-23 | 991.40 |
| 2002-10-24 | 966.94 |
| 2002-10-25 | 997.64 |
| 2002-10-28 | 981.52 |
| 2002-10-29 | 962.84 |
| 2002-10-30 | 988.21 |
| 2002-10-31 | 991.67 |
| 2002-11-01 | 1021.25 |
| 2002-11-04 | 1049.24 |
| 2002-11-05 | 1052.72 |
| 2002-11-06 | 1068.23 |
| 2002-11-07 | 1028.08 |
| 2002-11-08 | 1010.69 |
| 2002-11-11 | 974.65 |
| 2002-11-12 | 1004.18 |
| 2002-11-13 | 1014.19 |
| 2002-11-14 | 1060.19 |
| 2002-11-15 | 1063.65 |
| 2002-11-18 | 1047.55 |
| 2002-11-19 | 1028.28 |
| 2002-11-20 | 1072.95 |
| 2002-11-21 | 1120.67 |
| 2002-11-22 | 1118.54 |
| 2002-11-25 | 1129.61 |
| 2002-11-26 | 1089.95 |
| 2002-11-27 | 1128.21 |
| 2002-11-28 | . |
| 2002-11-29 | 1118.63 |
| 2002-12-02 | 1123.02 |
| 2002-12-03 | 1091.26 |
| 2002-12-04 | 1071.91 |
| 2002-12-05 | 1055.45 |
| 2002-12-06 | 1068.38 |
| 2002-12-09 | 1017.14 |
| 2002-12-10 | 1035.41 |
| 2002-12-11 | 1038.70 |
| 2002-12-12 | 1042.31 |
| 2002-12-13 | 1008.13 |
| 2002-12-16 | 1044.93 |
| 2002-12-17 | 1042.50 |
| 2002-12-18 | 1016.14 |
| 2002-12-19 | 1008.45 |
| 2002-12-20 | 1015.84 |
| 2002-12-23 | 1034.77 |
| 2002-12-24 | 1025.74 |
| 2002-12-25 | . |
| 2002-12-26 | 1018.89 |
| 2002-12-27 | 1000.24 |
| 2002-12-30 | 992.26 |
| 2002-12-31 | 986.72 |
| 2003-01-01 | . |
#2003-01-02| 1030.32
#2003-01-03| 1034.10
#2003-01-06| 1064.03
#2003-01-07| 1074.42
#2003-01-08| 1045.02
#2003-01-09| 1078.64
#2003-01-10| 1089.97
#2003-01-13| 1085.60
#2003-01-14| 1097.49
#2003-01-15| 1076.16
#2003-01-16| 1064.01
#2003-01-17| 1020.03
#2003-01-20| .
#2003-01-21| 1011.35
#2003-01-22| 1008.95
#2003-01-23| 1035.17
#2003-01-24| 998.60
#2003-01-27| 988.80
#2003-01-28| 1003.84
#2003-01-29| 1019.03
#2003-01-30| 987.95
#2003-01-31| 985.48
#2003-02-03| 989.52
#2003-02-04| 974.14
#2003-02-05| 971.51
#2003-02-06| 973.11
#2003-02-07| 959.57
#2003-02-10| 972.51
#2003-02-11| 974.17
#2003-02-12| 959.29
#2003-02-13| 954.44
#2003-02-14| 984.71
#2003-02-17| .
#2003-02-18| 1017.62
#2003-02-19| 1008.96
#2003-02-20| 1004.52
#2003-02-21| 1019.02
#2003-02-24| 997.74
#2003-02-25| 1002.34
#2003-02-26| 977.51
#2003-02-27| 997.86
#2003-02-28| 1012.85
#2003-03-03| 994.12
#2003-03-04| 986.01
#2003-03-05| 993.29
#2003-03-06| 987.00
#2003-03-07| 989.87
#2003-03-10| 967.27
#2003-03-11| 961.78
#2003-03-12| 973.60
#2003-03-13| 1033.03
#2003-03-14| 1033.70
#2003-03-17| 1080.40
#2003-03-18| 1085.60
#2003-03-19| 1078.36
#2003-03-20| 1083.65
#2003-03-21| 1096.57
#2003-03-24| 1050.40
#2003-03-25| 1069.94
#2003-03-26| 1069.67
#2003-03-27| 1065.29
#2003-03-28| 1050.02
#2003-03-31| 1021.89
#2003-04-01| 1025.87
#2003-04-02| 1066.82
#2003-04-03| 1067.43
#2003-04-04| 1054.04
#2003-04-07| 1056.61
#2003-04-08| 1049.61
#2003-04-09| 1026.75
#2003-04-10| 1036.41
#2003-04-11| 1029.40
#2003-04-14| 1051.63
#2003-04-15| 1056.41
#2003-04-16| 1058.23
#2003-04-17| 1086.99
#2003-04-18| .
#2003-04-21| 1084.46
#2003-04-22| 1105.93
#2003-04-23| 1116.48
#2003-04-24| 1111.66
#2003-04-25| 1086.65
#2003-04-28| 1110.66
#2003-04-29| 1120.41
#2003-04-30| 1109.64
#2003-05-01| 1116.81
#2003-05-02| 1140.19
#2003-05-05| 1140.00
#2003-05-06| 1156.58
#2003-05-07| 1139.60
#2003-05-08| 1122.49
#2003-05-09| 1147.36
#2003-05-12| 1164.28
#2003-05-13| 1159.82
#2003-05-14| 1151.96
#2003-05-15| 1166.84
#2003-05-16| 1158.37
#2003-05-19| 1116.23
#2003-05-20| 1116.59
#2003-05-21| 1117.43
#2003-05-22| 1135.25
#2003-05-23| 1133.85
#2003-05-26| .
#2003-05-27| 1176.52
#2003-05-28| 1177.33
#2003-05-29| 1185.88
#2003-05-30| 1201.99
#2003-06-02| 1189.19
#2003-06-03| 1202.68
#2003-06-04| 1228.97
#2003-06-05| 1235.96
#2003-06-06| 1217.28
#2003-06-09| 1199.66
#2003-06-10| 1217.16
#2003-06-11| 1232.46
#2003-06-12| 1233.56
#2003-06-13| 1208.05
#2003-06-16| 1245.85
#2003-06-17| 1243.90
#2003-06-18| 1252.25
#2003-06-19| 1230.16
#2003-06-20| 1227.39
#2003-06-23| 1204.35
#2003-06-24| 1195.85
#2003-06-25| 1192.56
#2003-06-26| 1218.92
#2003-06-27| 1209.46
#2003-06-30| 1205.88
#2003-07-01| 1221.62
#2003-07-02| 1250.09
#2003-07-03| 1235.63
#2003-07-04| .
#2003-07-07| 1286.36
#2003-07-08| 1302.90
#2003-07-09| 1299.74
#2003-07-10| 1273.15
#2003-07-11| 1285.11
#2003-07-14| 1300.33
#2003-07-15| 1299.06
#2003-07-16| 1296.57
#2003-07-17| 1260.39
#2003-07-18| 1264.37
#2003-07-21| 1245.17
#2003-07-22| 1262.08
#2003-07-23| 1273.01
#2003-07-24| 1258.21
#2003-07-25| 1282.84
#2003-07-28| 1285.07
#2003-07-29| 1279.69
#2003-07-30| 1268.34
#2003-07-31| 1281.55
#2003-08-01| 1268.90
#2003-08-04| 1271.95
#2003-08-05| 1234.22
#2003-08-06| 1219.57
#2003-08-07| 1221.63
#2003-08-08| 1211.72
#2003-08-11| 1227.64
#2003-08-12| 1245.25
#2003-08-13| 1244.92
#2003-08-14| 1256.53
#2003-08-15| 1258.27
#2003-08-18| 1289.57
#2003-08-19| 1304.50
#2003-08-20| 1304.59
#2003-08-21| 1319.59
#2003-08-22| 1309.44
#2003-08-25| 1311.55
#2003-08-26| 1313.96
#2003-08-27| 1323.97
#2003-08-28| 1337.43
#2003-08-29| 1346.34
#2003-09-01| .
#2003-09-02| 1366.30
#2003-09-03| 1365.41
#2003-09-04| 1378.54
#2003-09-05| 1367.13
#2003-09-08| 1392.05
#2003-09-09| 1375.82
#2003-09-10| 1337.43
#2003-09-11| 1356.02
#2003-09-12| 1362.88
#2003-09-15| 1352.97
#2003-09-16| 1388.16
#2003-09-17| 1382.12
#2003-09-18| 1405.54
#2003-09-19| 1397.65
#2003-09-22| 1371.60
#2003-09-23| 1393.52
#2003-09-24| 1344.83
#2003-09-25| 1330.88
#2003-09-26| 1314.37
#2003-09-29| 1340.67
#2003-09-30| 1308.74
#2003-10-01| 1340.52
#2003-10-02| 1342.29
#2003-10-03| 1380.66
#2003-10-06| 1387.06
#2003-10-07| 1397.97
#2003-10-08| 1387.76
#2003-10-09| 1402.37
#2003-10-10| 1410.32
#2003-10-13| 1420.21
#2003-10-14| 1426.17
#2003-10-15| 1423.85
#2003-10-16| 1433.00
#2003-10-17| 1400.18
#2003-10-20| 1415.53
#2003-10-21| 1428.41
#2003-10-22| 1393.55
#2003-10-23| 1384.23
#2003-10-24| 1376.69
#2003-10-27| 1383.53
#2003-10-28| 1426.33
#2003-10-29| 1426.23
#2003-10-30| 1423.73
#2003-10-31| 1422.73
#2003-11-03| 1449.59
#2003-11-04| 1435.78
#2003-11-05| 1436.02
#2003-11-06| 1446.65
#2003-11-07| 1443.28
#2003-11-10| 1421.06
#2003-11-11| 1416.06
#2003-11-12| 1450.09
#2003-11-13| 1446.44
#2003-11-14| 1413.98
#2003-11-17| 1400.15
#2003-11-18| 1370.96
#2003-11-19| 1385.23
#2003-11-20| 1369.75
#2003-11-21| 1379.63
#2003-11-24| 1425.85
#2003-11-25| 1417.95
#2003-11-26| 1426.76
#2003-11-27| .
#2003-11-28| 1430.93
#2003-12-01| 1453.86
#2003-12-02| 1438.60
#2003-12-03| 1426.43
#2003-12-04| 1439.11
#2003-12-05| 1413.51
#2003-12-08| 1424.71
#2003-12-09| 1390.16
#2003-12-10| 1395.48
#2003-12-11| 1423.61
#2003-12-12| 1423.92
#2003-12-15| 1403.38
#2003-12-16| 1409.87
#2003-12-17| 1406.77
#2003-12-18| 1438.23
#2003-12-19| 1433.07
#2003-12-22| 1438.63
#2003-12-23| 1455.17
#2003-12-24| 1450.18
#2003-12-25| .
#2003-12-26| 1450.85
#2003-12-29| 1477.50
#2003-12-30| 1477.13
#2003-12-31| 1475.03
#2004-01-01| .
#2004-01-02| 1470.67
#2004-01-05| 1503.84
#2004-01-06| 1508.56
#2004-01-07| 1521.62
#2004-01-08| 1538.09
#2004-01-09| 1527.86
#2004-01-12| 1547.26
#2004-01-13| 1532.20
#2004-01-14| 1541.54
#2004-01-15| 1539.46
#2004-01-16| 1561.18
#2004-01-19| .
#2004-01-20| 1560.42
#2004-01-21| 1554.16
#2004-01-22| 1537.91
#2004-01-23| 1538.70
#2004-01-26| 1561.26
#2004-01-27| 1526.66
#2004-01-28| 1498.87
#2004-01-29| 1503.77
#2004-01-30| 1500.44
#2004-02-02| 1495.18
#2004-02-03| 1499.20
#2004-02-04| 1469.94
#2004-02-05| 1472.37
#2004-02-06| 1506.53
#2004-02-09| 1498.45
#2004-02-10| 1507.88
#2004-02-11| 1521.89
#2004-02-12| 1508.99
#2004-02-13| 1492.07
#2004-02-16| .
#2004-02-17| 1514.28
#2004-02-18| 1515.20
#2004-02-19| 1492.42
#2004-02-20| 1489.73
#2004-02-23| 1471.30
#2004-02-24| 1469.58
#2004-02-25| 1477.90
#2004-02-26| 1484.85
#2004-02-27| 1478.07
#2004-03-01| 1497.28
#2004-03-02| 1480.93
#2004-03-03| 1473.75
#2004-03-04| 1489.10
#2004-03-05| 1480.69
#2004-03-08| 1448.66
#2004-03-09| 1444.99
#2004-03-10| 1424.91
#2004-03-11| 1409.54
#2004-03-12| 1438.90
#2004-03-15| 1407.20
#2004-03-16| 1414.44
#2004-03-17| 1436.37
#2004-03-18| 1425.20
#2004-03-19| 1405.90
#2004-03-22| 1388.62
#2004-03-23| 1377.21
#2004-03-24| 1389.09
#2004-03-25| 1433.33
#2004-03-26| 1422.81
#2004-03-29| 1450.06
#2004-03-30| 1452.84
#2004-03-31| 1445.96
#2004-04-01| 1460.86
#2004-04-02| 1498.14
#2004-04-05| 1516.30
#2004-04-06| 1501.45
#2004-04-07| 1489.76
#2004-04-08| 1493.33
#2004-04-09| .
#2004-04-12| 1503.80
#2004-04-13| 1480.64
#2004-04-14| 1483.42
#2004-04-15| 1467.13
#2004-04-16| 1456.68
#2004-04-19| 1481.24
#2004-04-20| 1444.46
#2004-04-21| 1458.69
#2004-04-22| 1493.44
#2004-04-23| 1505.01
#2004-04-26| 1488.45
#2004-04-27| 1487.39
#2004-04-28| 1460.81
#2004-04-29| 1439.07
#2004-04-30| 1408.91
#2004-05-03| 1422.92
#2004-05-04| 1429.78
#2004-05-05| 1436.28
#2004-05-06| 1423.42
#2004-05-07| 1413.96
#2004-05-10| 1404.87
#2004-05-11| 1429.81
#2004-05-12| 1422.70
#2004-05-13| 1424.99
#2004-05-14| 1407.64
#2004-05-17| 1387.63
#2004-05-18| 1405.30
#2004-05-19| 1404.12
#2004-05-20| 1404.69
#2004-05-21| 1416.06
#2004-05-24| 1421.92
#2004-05-25| 1455.85
#2004-05-26| 1462.16
#2004-05-27| 1471.48
#2004-05-28| 1474.61
#2004-05-31| .
#2004-06-01| 1476.96
#2004-06-02| 1472.61
#2004-06-03| 1453.49
#2004-06-04| 1463.38
#2004-06-07| 1499.99
#2004-06-08| 1504.55
#2004-06-09| 1477.92
#2004-06-10| 1489.77
#2004-06-11| .
#2004-06-14| 1467.04
#2004-06-15| 1487.72
#2004-06-16| 1488.52
#2004-06-17| 1472.47
#2004-06-18| 1473.08
#2004-06-21| 1461.60
#2004-06-22| 1483.37
#2004-06-23| 1502.13
#2004-06-24| 1496.88
#2004-06-25| 1507.02
#2004-06-28| 1501.68
#2004-06-29| 1514.34
#2004-06-30| 1525.39
#2004-07-01| 1498.16
#2004-07-02| 1489.74
#2004-07-05| .
#2004-07-06| 1454.07
#2004-07-07| 1460.89
#2004-07-08| 1439.41
#2004-07-09| 1448.33
#2004-07-12| 1440.40
#2004-07-13| 1436.95
#2004-07-14| 1424.33
#2004-07-15| 1424.20
#2004-07-16| 1400.31
#2004-07-19| 1404.93
#2004-07-20| 1429.37
#2004-07-21| 1394.71
#2004-07-22| 1416.78
#2004-07-23| 1383.55
#2004-07-26| 1376.43
#2004-07-27| 1399.67
#2004-07-28| 1391.92
#2004-07-29| 1406.85
#2004-07-30| 1408.71
#2004-08-02| 1414.69
#2004-08-03| 1387.33
#2004-08-04| 1387.51
#2004-08-05| 1361.59
#2004-08-06| 1323.23
#2004-08-09| 1326.80
#2004-08-10| 1354.85
#2004-08-11| 1332.66
#2004-08-12| 1312.37
#2004-08-13| 1315.78
#2004-08-16| 1335.00
#2004-08-17| 1343.93
#2004-08-18| 1372.11
#2004-08-19| 1361.58
#2004-08-20| 1375.15
#2004-08-23| 1379.72
#2004-08-24| 1378.61
#2004-08-25| 1398.30
#2004-08-26| 1393.08
#2004-08-27| 1397.69
#2004-08-30| 1376.95
#2004-08-31| 1377.70
#2004-09-01| 1387.05
#2004-09-02| 1407.57
#2004-09-03| 1380.87
#2004-09-06| .
#2004-09-07| 1390.95
#2004-09-08| 1385.85
#2004-09-09| 1400.71
#2004-09-10| 1422.32
#2004-09-13| 1436.76
#2004-09-14| 1443.83
#2004-09-15| 1424.64
#2004-09-16| 1427.33
#2004-09-17| 1435.71
#2004-09-20| 1434.12
#2004-09-21| 1445.39
#2004-09-22| 1413.48
#2004-09-23| 1415.05
#2004-09-24| 1408.29
#2004-09-27| 1394.70
#2004-09-28| 1398.88
#2004-09-29| 1420.18
#2004-09-30| 1422.07
#2004-10-01| 1462.54
#2004-10-04| 1468.65
#2004-10-05| 1471.43
#2004-10-06| 1484.13
#2004-10-07| 1465.42
#2004-10-08| 1440.44
#2004-10-11| 1447.25
#2004-10-12| 1444.51
#2004-10-13| 1443.97
#2004-10-14| 1434.66
#2004-10-15| 1440.46
#2004-10-18| 1466.97
#2004-10-19| 1453.37
#2004-10-20| 1461.93
#2004-10-21| 1484.60
#2004-10-22| 1447.82
#2004-10-25| 1442.10
#2004-10-26| 1451.73
#2004-10-27| 1489.89
#2004-10-28| 1497.08
#2004-10-29| 1496.68
#2004-11-01| 1498.76
#2004-11-02| 1504.84
#2004-11-03| 1514.10
#2004-11-04| 1526.50
#2004-11-05| 1535.60
#2004-11-08| 1537.51
#2004-11-09| 1537.40
#2004-11-10| 1527.46
#2004-11-11| 1552.27
#2004-11-12| 1569.09
#2004-11-15| 1572.07
#2004-11-16| 1559.59
#2004-11-17| 1582.35
#2004-11-18| 1592.10
#2004-11-19| 1563.20
#2004-11-22| 1579.51
#2004-11-23| 1573.79
#2004-11-24| 1593.88
#2004-11-25| .
#2004-11-26| 1589.56
#2004-11-29| 1591.85
#2004-11-30| 1582.85
#2004-12-01| 1618.77
#2004-12-02| 1624.81
#2004-12-03| 1626.07
#2004-12-06| 1631.47
#2004-12-07| 1600.99
#2004-12-08| 1613.67
#2004-12-09| 1621.60
#2004-12-10| 1616.94
#2004-12-13| 1633.06
#2004-12-14| 1639.41
#2004-12-15| 1635.55
#2004-12-16| 1619.91
#2004-12-17| 1608.81
#2004-12-20| 1604.13
#2004-12-21| 1621.55
#2004-12-22| 1625.90
#2004-12-23| 1626.11
#2004-12-24| .
#2004-12-27| 1619.88
#2004-12-28| 1636.62
#2004-12-29| 1637.39
#2004-12-30| 1636.18
#2004-12-31| 1633.53
#2005-01-03| 1615.78
#2005-01-04| 1583.86
#2005-01-05| 1575.74
#2005-01-06| 1569.45
#2005-01-07| 1576.80
#2005-01-10| 1576.91
#2005-01-11| 1565.31
#2005-01-12| 1577.78
#2005-01-13| 1557.02
#2005-01-14| 1573.07
#2005-01-17| .
#2005-01-18| 1585.55
#2005-01-19| 1557.49
#2005-01-20| 1526.16
#2005-01-21| 1515.16
#2005-01-24| 1492.01
#2005-01-25| 1501.99
#2005-01-26| 1520.63
#2005-01-27| 1519.16
#2005-01-28| 1511.06
#2005-01-31| 1531.39
#2005-02-01| 1535.45
#2005-02-02| 1536.89
#2005-02-03| 1520.12
#2005-02-04| 1546.69
#2005-02-07| 1541.20
#2005-02-08| 1544.88
#2005-02-09| 1518.80
#2005-02-10| 1518.88
#2005-02-11| 1542.76
#2005-02-14| 1550.54
#2005-02-15| 1560.07
#2005-02-16| 1555.21
#2005-02-17| 1531.94
#2005-02-18| 1528.02
#2005-02-21| .
#2005-02-22| 1506.51
#2005-02-23| 1509.73
#2005-02-24| 1530.54
#2005-02-25| 1539.99
#2005-02-28| 1523.98
#2005-03-01| 1540.35
#2005-03-02| 1538.36
#2005-03-03| 1524.85
#2005-03-04| 1533.62
#2005-03-07| 1558.46
#2005-03-08| 1541.76
#2005-03-09| 1535.05
#2005-03-10| 1537.47
#2005-03-11| 1518.57
#2005-03-14| 1528.10
#2005-03-15| 1514.96
#2005-03-16| 1498.99
#2005-03-17| 1500.41
#2005-03-18| 1497.14
#2005-03-21| 1497.19
#2005-03-22| 1477.68
#2005-03-23| 1484.52
#2005-03-24| 1482.68
#2005-03-25| .
#2005-03-28| 1485.47
#2005-03-29| 1477.03
#2005-03-30| 1504.67
#2005-03-31| 1495.38
#2005-04-01| 1482.09
#2005-04-04| 1489.52
#2005-04-05| 1496.61
#2005-04-06| 1493.50
#2005-04-07| 1512.76
#2005-04-08| 1498.53
#2005-04-11| 1491.42
#2005-04-12| 1502.12
#2005-04-13| 1474.42
#2005-04-14| 1453.69
#2005-04-15| 1420.86
#2005-04-18| 1422.27
#2005-04-19| 1433.18
#2005-04-20| 1419.11
#2005-04-21| 1459.98
#2005-04-22| 1433.60
#2005-04-25| 1449.83
#2005-04-26| 1432.82
#2005-04-27| 1436.22
#2005-04-28| 1421.71
#2005-04-29| 1433.32
#2005-05-02| 1436.26
#2005-05-03| 1440.20
#2005-05-04| 1465.25
#2005-05-05| 1463.22
#2005-05-06| 1469.12
#2005-05-09| 1476.60
#2005-05-10| 1463.46
#2005-05-11| 1472.75
#2005-05-12| 1468.01
#2005-05-13| 1484.00
#2005-05-16| 1494.53
#2005-05-17| 1504.13
#2005-05-18| 1523.42
#2005-05-19| 1535.73
#2005-05-20| 1542.43
#2005-05-23| 1549.66
#2005-05-24| 1554.95
#2005-05-25| 1547.34
#2005-05-26| 1563.58
#2005-05-27| 1564.63
#2005-05-30| .
#2005-05-31| 1557.39
#2005-06-01| 1574.41
#2005-06-02| 1583.97
#2005-06-03| 1559.25
#2005-06-06| 1560.05
#2005-06-07| 1545.77
#2005-06-08| 1542.31
#2005-06-09| 1554.21
#2005-06-10| 1535.59
#2005-06-13| 1543.78
#2005-06-14| 1539.07
#2005-06-15| 1544.19
#2005-06-16| 1552.19
#2005-06-17| 1552.91
#2005-06-20| 1552.09
#2005-06-21| 1551.25
#2005-06-22| 1549.11
#2005-06-23| 1530.52
#2005-06-24| 1514.60
#2005-06-27| 1508.11
#2005-06-28| 1523.14
#2005-06-29| 1518.59
#2005-06-30| 1507.90
#2005-07-01| 1504.89
#2005-07-04| .
#2005-07-05| 1520.86
#2005-07-06| 1512.47
#2005-07-07| 1518.26
#2005-07-08| 1548.03
#2005-07-11| 1562.56
#2005-07-12| 1570.57
#2005-07-13| 1572.74
#2005-07-14| 1588.71
#2005-07-15| 1593.14
#2005-07-18| 1585.33
#2005-07-19| 1605.93
#2005-07-20| 1618.31
#2005-07-21| 1617.44
#2005-07-22| 1616.30
#2005-07-25| 1609.03
#2005-07-26| 1614.45
#2005-07-27| 1627.60
#2005-07-28| 1634.41
#2005-07-29| 1620.78
#2005-08-01| 1625.80
#2005-08-02| 1642.86
#2005-08-03| 1643.34
#2005-08-04| 1624.71
#2005-08-05| 1617.48
#2005-08-08| 1605.74
#2005-08-09| 1617.04
#2005-08-10| 1601.48
#2005-08-11| 1616.69
#2005-08-12| 1607.69
#2005-08-15| 1617.18
#2005-08-16| 1590.26
#2005-08-17| 1598.63
#2005-08-18| 1592.06
#2005-08-19| 1590.02
#2005-08-22| 1591.91
#2005-08-23| 1587.57
#2005-08-24| 1578.11
#2005-08-25| 1582.32
#2005-08-26| 1575.20
#2005-08-29| 1588.02
#2005-08-30| 1582.19
#2005-08-31| 1598.34
#2005-09-01| 1593.83
#2005-09-02| 1589.66
#2005-09-05| .
#2005-09-06| 1614.07
#2005-09-07| 1616.70
#2005-09-08| 1614.49
#2005-09-09| 1624.75
#2005-09-12| 1629.17
#2005-09-13| 1624.29
#2005-09-14| 1606.36
#2005-09-15| 1605.27
#2005-09-16| 1616.27
#2005-09-19| 1602.74
#2005-09-20| 1594.81
#2005-09-21| 1578.28
#2005-09-22| 1583.86
#2005-09-23| 1588.30
#2005-09-26| 1589.42
#2005-09-27| 1585.36
#2005-09-28| 1585.33
#2005-09-29| 1606.68
#2005-09-30| 1618.53
#2005-10-03| 1622.50
#2005-10-04| 1612.35
#2005-10-05| 1588.07
#2005-10-06| 1569.30
#2005-10-07| 1572.31
#2005-10-10| 1563.28
#2005-10-11| 1555.52
#2005-10-12| 1537.24
#2005-10-13| 1549.98
#2005-10-14| 1560.58
#2005-10-17| 1566.23
#2005-10-18| 1554.66
#2005-10-19| 1586.17
#2005-10-20| 1571.99
#2005-10-21| 1581.62
#2005-10-24| 1607.43
#2005-10-25| 1602.54
#2005-10-26| 1591.81
#2005-10-27| 1559.71
#2005-10-28| 1573.66
#2005-10-31| 1595.96
#2005-11-01| 1593.31
#2005-11-02| 1614.31
#2005-11-03| 1637.13
#2005-11-04| 1645.59
#2005-11-07| 1646.84
#2005-11-08| 1645.96
#2005-11-09| 1647.87
#2005-11-10| 1668.88
#2005-11-11| 1671.34
#2005-11-14| 1669.86
#2005-11-15| 1662.69
#2005-11-16| 1669.94
#2005-11-17| 1695.19
#2005-11-18| 1698.69
#2005-11-21| 1705.14
#2005-11-22| 1713.14
#2005-11-23| 1715.80
#2005-11-24| .
#2005-11-25| 1720.13
#2005-11-28| 1703.28
#2005-11-29| 1695.74
#2005-11-30| 1691.42
#2005-12-01| 1723.49
#2005-12-02| 1728.37
#2005-12-05| 1714.10
#2005-12-06| 1720.76
#2005-12-07| 1716.43
#2005-12-08| 1704.85
#2005-12-09| 1711.96
#2005-12-12| 1717.76
#2005-12-13| 1725.26
#2005-12-14| 1718.40
#2005-12-15| 1721.62
#2005-12-16| 1708.45
#2005-12-19| 1683.85
#2005-12-20| 1684.57
#2005-12-21| 1690.17
#2005-12-22| 1703.07
#2005-12-23| 1702.63
#2005-12-26| .
#2005-12-27| 1687.91
#2005-12-28| 1686.63
#2005-12-29| 1674.75
#2005-12-30| 1664.48
#2006-01-02| .
#2006-01-03| 1699.61
#2006-01-04| 1715.69
#2006-01-05| 1725.26
#2006-01-06| 1755.31
#2006-01-09| 1762.31
#2006-01-10| 1764.45
#2006-01-11| 1778.86
#2006-01-12| 1767.84
#2006-01-13| 1767.26
#2006-01-16| .
#2006-01-17| 1756.75
#2006-01-18| 1736.75
#2006-01-19| 1750.20
#2006-01-20| 1696.04
#2006-01-23| 1695.96
#2006-01-24| 1706.00
#2006-01-25| 1696.75
#2006-01-26| 1710.40
#2006-01-27| 1731.25
#2006-01-30| 1733.69
#2006-01-31| 1731.00
#2006-02-01| 1733.29
#2006-02-02| 1705.72
#2006-02-03| 1684.56
#2006-02-06| 1677.53
#2006-02-07| 1671.79
#2006-02-08| 1690.65
#2006-02-09| 1674.13
#2006-02-10| 1683.91
#2006-02-13| 1665.81
#2006-02-14| 1682.16
#2006-02-15| 1694.00
#2006-02-16| 1709.65
#2006-02-17| 1696.09
#2006-02-20| .
#2006-02-21| 1676.31
#2006-02-22| 1698.65
#2006-02-23| 1693.35
#2006-02-24| 1697.61
#2006-02-27| 1717.03
#2006-02-28| 1691.63
#2006-03-01| 1715.94
#2006-03-02| 1715.13
#2006-03-03| 1705.54
#2006-03-06| 1691.02
#2006-03-07| 1682.01
#2006-03-08| 1681.35
#2006-03-09| 1665.90
#2006-03-10| 1669.08
#2006-03-13| 1674.72
#2006-03-14| 1702.42
#2006-03-15| 1715.90
#2006-03-16| 1700.29
#2006-03-17| 1706.99
#2006-03-20| 1710.35
#2006-03-21| 1693.64
#2006-03-22| 1697.53
#2006-03-23| 1691.88
#2006-03-24| 1701.08
#2006-03-27| 1701.91
#2006-03-28| 1694.21
#2006-03-29| 1725.54
#2006-03-30| 1730.44
#2006-03-31| 1725.36
#2006-04-03| 1728.50
#2006-04-04| 1738.41
#2006-04-05| 1754.80
#2006-04-06| 1761.34
#2006-04-07| 1744.97
#2006-04-10| 1740.75
#2006-04-11| 1726.19
#2006-04-12| 1726.54
#2006-04-13| 1733.95
#2006-04-14| .
#2006-04-17| 1715.97
#2006-04-18| 1748.70
#2006-04-19| 1756.20
#2006-04-20| 1750.99
#2006-04-21| 1730.86
#2006-04-24| 1728.25
#2006-04-25| 1723.22
#2006-04-26| 1724.03
#2006-04-27| 1739.23
#2006-04-28| 1722.59
#2006-05-01| 1708.31
#2006-05-02| 1711.67
#2006-05-03| 1708.24
#2006-05-04| 1723.17
#2006-05-05| 1736.18
#2006-05-08| 1737.68
#2006-05-09| 1733.57
#2006-05-10| 1717.01
#2006-05-11| 1679.27
#2006-05-12| 1657.37
#2006-05-15| 1656.71
#2006-05-16| 1645.58
#2006-05-17| 1620.48
#2006-05-18| 1608.51
#2006-05-19| 1622.45
#2006-05-22| 1605.94
#2006-05-23| 1590.17
#2006-05-24| 1601.80
#2006-05-25| 1621.57
#2006-05-26| 1628.35
#2006-05-29| .
#2006-05-30| 1592.83
#2006-05-31| 1601.24
#2006-06-01| 1638.73
#2006-06-02| 1635.01
#2006-06-05| 1599.12
#2006-06-06| 1596.98
#2006-06-07| 1586.72
#2006-06-08| 1583.01
#2006-06-09| 1572.28
#2006-06-12| 1541.20
#2006-06-13| 1537.71
#2006-06-14| 1551.36
#2006-06-15| 1594.77
#2006-06-16| 1584.39
#2006-06-19| 1570.30
#2006-06-20| 1569.67
#2006-06-21| 1595.25
#2006-06-22| 1575.93
#2006-06-23| 1572.44
#2006-06-26| 1577.63
#2006-06-27| 1548.06
#2006-06-28| 1559.46
#2006-06-29| 1607.42
#2006-06-30| 1596.95
#2006-07-03| 1608.13
#2006-07-04| .
#2006-07-05| 1575.39
#2006-07-06| 1572.95
#2006-07-07| 1554.86
#2006-07-10| 1541.88
#2006-07-11| 1554.21
#2006-07-12| 1522.31
#2006-07-13| 1498.69
#2006-07-14| 1482.47
#2006-07-17| 1488.90
#2006-07-18| 1492.78
#2006-07-19| 1511.30
#2006-07-20| 1487.26
#2006-07-21| 1472.05
#2006-07-24| 1502.93
#2006-07-25| 1510.20
#2006-07-26| 1508.55
#2006-07-27| 1499.07
#2006-07-28| 1531.39
#2006-07-31| 1530.51
#2006-08-01| 1505.72
#2006-08-02| 1521.56
#2006-08-03| 1532.06
#2006-08-04| 1525.20
#2006-08-07| 1515.36
#2006-08-08| 1505.90
#2006-08-09| 1506.75
#2006-08-10| 1517.54
#2006-08-11| 1507.94
#2006-08-14| 1515.69
#2006-08-15| 1556.78
#2006-08-16| 1593.00
#2006-08-17| 1596.70
#2006-08-18| 1599.62
#2006-08-21| 1584.05
#2006-08-22| 1586.40
#2006-08-23| 1573.47
#2006-08-24| 1578.34
#2006-08-25| 1580.89
#2006-08-28| 1593.67
#2006-08-29| 1597.09
#2006-08-30| 1605.53
#2006-08-31| 1603.28
#2006-09-01| 1613.16
#2006-09-04| .
#2006-09-05| 1627.60
#2006-09-06| 1595.68
#2006-09-07| 1588.21
#2006-09-08| 1598.24
#2006-09-11| 1607.44
#2006-09-12| 1639.90
#2006-09-13| 1648.27
#2006-09-14| 1650.28
#2006-09-15| 1656.85
#2006-09-18| 1656.57
#2006-09-19| 1645.30
#2006-09-20| 1669.95
#2006-09-21| 1659.31
#2006-09-22| 1646.63
#2006-09-25| 1675.05
#2006-09-26| 1684.01
#2006-09-27| 1680.43
#2006-09-28| 1686.44
#2006-09-29| 1678.86
#2006-10-02| 1657.23
#2006-10-03| 1664.82
#2006-10-04| 1706.28
#2006-10-05| 1714.69
#2006-10-06| 1710.08
#2006-10-09| 1716.37
#2006-10-10| 1718.61
#2006-10-11| 1716.59
#2006-10-12| 1744.26
#2006-10-13| 1753.06
#2006-10-16| 1753.47
#2006-10-17| 1735.20
#2006-10-18| 1726.21
#2006-10-19| 1731.92
#2006-10-20| 1735.17
#2006-10-23| 1751.76
#2006-10-24| 1739.53
#2006-10-25| 1752.68
#2006-10-26| 1770.25
#2006-10-27| 1743.39
#2006-10-30| 1753.83
#2006-10-31| 1758.64
#2006-11-01| 1733.38
#2006-11-02| 1735.94
#2006-11-03| 1729.89
#2006-11-06| 1758.65
#2006-11-07| 1768.07
#2006-11-08| 1776.41
#2006-11-09| 1766.66
#2006-11-10| 1777.85
#2006-11-13| 1795.07
#2006-11-14| 1815.05
#2006-11-15| 1821.85
#2006-11-16| 1830.12
#2006-11-17| 1828.89
#2006-11-20| 1832.08
#2006-11-21| 1837.23
#2006-11-22| 1848.28
#2006-11-23| .
#2006-11-24| 1844.01
#2006-11-27| 1803.02
#2006-11-28| 1808.26
#2006-11-29| 1821.05
#2006-11-30| 1819.51
#2006-12-01| 1803.15
#2006-12-04| 1828.35
#2006-12-05| 1833.64
#2006-12-06| 1827.87
#2006-12-07| 1805.85
#2006-12-08| 1814.74
#2006-12-11| 1820.36
#2006-12-12| 1810.45
#2006-12-13| 1811.94
#2006-12-14| 1832.90
#2006-12-15| 1838.14
#2006-12-18| 1820.28
#2006-12-19| 1814.33
#2006-12-20| 1807.01
#2006-12-21| 1795.18
#2006-12-22| 1777.23
#2006-12-25| .
#2006-12-26| 1782.25
#2006-12-27| 1792.27
#2006-12-28| 1787.73
#2006-12-29| 1785.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 1788.17
#2007-01-04| 1822.26
#2007-01-05| 1814.53
#2007-01-08| 1816.39
#2007-01-09| 1825.02
#2007-01-10| 1845.91
#2007-01-11| 1864.93
#2007-01-12| 1875.03
#2007-01-15| .
#2007-01-16| 1872.63
#2007-01-17| 1857.63
#2007-01-18| 1823.07
#2007-01-19| 1826.25
#2007-01-22| 1808.17
#2007-01-23| 1802.46
#2007-01-24| 1832.26
#2007-01-25| 1806.97
#2007-01-26| 1802.11
#2007-01-29| 1804.26
#2007-01-30| 1807.06
#2007-01-31| 1821.83
#2007-02-01| 1820.98
#2007-02-02| 1827.87
#2007-02-05| 1825.40
#2007-02-06| 1823.03
#2007-02-07| 1841.22
#2007-02-08| 1840.80
#2007-02-09| 1815.37
#2007-02-12| 1808.24
#2007-02-13| 1814.21
#2007-02-14| 1846.04
#2007-02-15| 1854.62
#2007-02-16| 1852.72
#2007-02-19| .
#2007-02-20| 1865.16
#2007-02-21| 1870.68
#2007-02-22| 1878.05
#2007-02-23| 1871.37
#2007-02-26| 1862.03
#2007-02-27| 1786.45
#2007-02-28| 1792.21
#2007-03-01| 1783.88
#2007-03-02| 1755.99
#2007-03-05| 1742.68
#2007-03-06| 1773.35
#2007-03-07| 1766.27
#2007-03-08| 1776.79
#2007-03-09| 1775.07
#2007-03-12| 1786.96
#2007-03-13| 1752.43
#2007-03-14| 1773.47
#2007-03-15| 1775.22
#2007-03-16| 1772.53
#2007-03-19| 1788.81
#2007-03-20| 1797.99
#2007-03-21| 1837.77
#2007-03-22| 1831.05
#2007-03-23| 1825.25
#2007-03-26| 1834.31
#2007-03-27| 1821.07
#2007-03-28| 1801.50
#2007-03-29| 1802.70
#2007-03-30| 1803.36
#2007-04-02| 1804.35
#2007-04-03| 1827.73
#2007-04-04| 1833.25
#2007-04-05| 1844.64
#2007-04-06| .
#2007-04-09| 1839.81
#2007-04-10| 1848.70
#2007-04-11| 1829.56
#2007-04-12| 1845.31
#2007-04-13| 1848.73
#2007-04-16| 1866.13
#2007-04-17| 1867.11
#2007-04-18| 1864.54
#2007-04-19| 1864.62
#2007-04-20| 1878.28
#2007-04-23| 1882.64
#2007-04-24| 1891.48
#2007-04-25| 1914.47
#2007-04-26| 1922.85
#2007-04-27| 1924.46
#2007-04-30| 1900.74
#2007-05-01| 1906.51
#2007-05-02| 1923.11
#2007-05-03| 1929.39
#2007-05-04| 1929.45
#2007-05-07| 1929.78
#2007-05-08| 1933.80
#2007-05-09| 1939.81
#2007-05-10| 1908.87
#2007-05-11| 1932.92
#2007-05-14| 1922.02
#2007-05-15| 1905.89
#2007-05-16| 1926.11
#2007-05-17| 1919.09
#2007-05-18| 1931.57
#2007-05-21| 1946.06
#2007-05-22| 1951.44
#2007-05-23| 1939.18
#2007-05-24| 1908.83
#2007-05-25| 1923.75
#2007-05-28| .
#2007-05-29| 1934.48
#2007-05-30| 1953.49
#2007-05-31| 1963.78
#2007-06-01| 1963.88
#2007-06-04| 1969.45
#2007-06-05| 1968.06
#2007-06-06| 1950.28
#2007-06-07| 1916.99
#2007-06-08| 1941.54
#2007-06-11| 1937.17
#2007-06-12| 1925.68
#2007-06-13| 1949.32
#2007-06-14| 1960.19
#2007-06-15| 1978.40
#2007-06-18| 1980.39
#2007-06-19| 1977.73
#2007-06-20| 1957.72
#2007-06-21| 1977.28
#2007-06-22| 1957.55
#2007-06-25| 1948.33
#2007-06-26| 1944.01
#2007-06-27| 1968.88
#2007-06-28| 1967.46
#2007-06-29| 1969.94
#2007-07-02| 1990.33
#2007-07-03| 2001.62
#2007-07-04| .
#2007-07-05| 2017.77
#2007-07-06| 2025.15
#2007-07-09| 2026.06
#2007-07-10| 2008.42
#2007-07-11| 2020.87
#2007-07-12| 2058.51
#2007-07-13| 2069.84
#2007-07-16| 2065.63
#2007-07-17| 2079.64
#2007-07-18| 2075.77
#2007-07-19| 2091.06
#2007-07-20| 2073.63
#2007-07-23| 2074.09
#2007-07-24| 2037.65
#2007-07-25| 2048.48
#2007-07-26| 2023.49
#2007-07-27| 1992.51
#2007-07-30| 2010.71
#2007-07-31| 1968.06
#2007-08-01| 1981.33
#2007-08-02| 2003.25
#2007-08-03| 1954.58
#2007-08-06| 1991.07
#2007-08-07| 1998.54
#2007-08-08| 2024.82
#2007-08-09| 1973.29
#2007-08-10| 1961.51
#2007-08-13| 1971.19
#2007-08-14| 1937.92
#2007-08-15| 1900.90
#2007-08-16| 1881.79
#2007-08-17| 1925.31
#2007-08-20| 1929.66
#2007-08-21| 1948.06
#2007-08-22| 1974.33
#2007-08-23| 1969.35
#2007-08-24| 1999.42
#2007-08-27| 1985.27
#2007-08-28| 1936.07
#2007-08-29| 1993.13
#2007-08-30| 2002.20
#2007-08-31| 2027.68
#2007-09-03| .
#2007-09-04| 2060.08
#2007-09-05| 2033.50
#2007-09-06| 2037.87
#2007-09-07| 1996.75
#2007-09-10| 1998.69
#2007-09-11| 2028.03
#2007-09-12| 2028.01
#2007-09-13| 2037.86
#2007-09-14| 2040.11
#2007-09-17| 2022.01
#2007-09-18| 2075.34
#2007-09-19| 2081.44
#2007-09-20| 2072.51
#2007-09-21| 2089.72
#2007-09-24| 2097.64
#2007-09-25| 2117.62
#2007-09-26| 2129.39
#2007-09-27| 2137.55
#2007-09-28| 2132.17
#2007-10-01| 2158.54
#2007-10-02| 2157.44
#2007-10-03| 2144.31
#2007-10-04| 2146.91
#2007-10-05| 2191.88
#2007-10-08| 2205.73
#2007-10-09| 2213.85
#2007-10-10| 2219.76
#2007-10-11| 2182.99
#2007-10-12| 2220.78
#2007-10-15| 2201.34
#2007-10-16| 2193.43
#2007-10-17| 2221.98
#2007-10-18| 2230.53
#2007-10-19| 2172.97
#2007-10-22| 2199.87
#2007-10-23| 2248.53
#2007-10-24| 2231.62
#2007-10-25| 2204.02
#2007-10-26| 2237.74
#2007-10-29| 2246.74
#2007-10-30| 2251.15
#2007-10-31| 2283.14
#2007-11-01| 2240.40
#2007-11-02| 2257.65
#2007-11-05| 2244.29
#2007-11-06| 2268.25
#2007-11-07| 2212.64
#2007-11-08| 2148.11
#2007-11-09| 2074.88
#2007-11-12| 2021.70
#2007-11-13| 2107.78
#2007-11-14| 2079.24
#2007-11-15| 2065.08
#2007-11-16| 2090.17
#2007-11-19| 2062.12
#2007-11-20| 2071.11
#2007-11-21| 2047.07
#2007-11-22| .
#2007-11-23| 2070.05
#2007-11-26| 2029.70
#2007-11-27| 2075.01
#2007-11-28| 2138.82
#2007-11-29| 2146.03
#2007-11-30| 2132.44
#2007-12-03| 2110.35
#2007-12-04| 2101.79
#2007-12-05| 2143.26
#2007-12-06| 2172.20
#2007-12-07| 2174.60
#2007-12-10| 2179.63
#2007-12-11| 2127.40
#2007-12-12| 2145.41
#2007-12-13| 2138.59
#2007-12-14| 2116.06
#2007-12-17| 2063.66
#2007-12-18| 2072.54
#2007-12-19| 2074.07
#2007-12-20| 2113.58
#2007-12-21| 2156.56
#2007-12-24| 2173.77
#2007-12-25| .
#2007-12-26| 2182.27
#2007-12-27| 2150.78
#2007-12-28| 2151.76
#2007-12-31| 2129.17
#2008-01-01| .
#2008-01-02| 2093.21
#2008-01-03| 2095.30
#2008-01-04| 2005.19
#2008-01-07| 1998.98
#2008-01-08| 1950.87
#2008-01-09| 1990.59
#2008-01-10| 1995.13
#2008-01-11| 1953.43
#2008-01-14| 1990.55
#2008-01-15| 1934.32
#2008-01-16| 1912.05
#2008-01-17| 1881.23
#2008-01-18| 1883.26
#2008-01-21| .
#2008-01-22| 1833.74
#2008-01-23| 1827.54
#2008-01-24| 1865.72
#2008-01-25| 1827.17
#2008-01-28| 1843.41
#2008-01-29| 1846.06
#2008-01-30| 1847.05
#2008-01-31| 1880.67
#2008-02-01| 1894.81
#2008-02-04| 1867.94
#2008-02-05| 1811.83
#2008-02-06| 1778.59
#2008-02-07| 1791.23
#2008-02-08| 1812.11
#2008-02-11| 1831.87
#2008-02-12| 1819.11
#2008-02-13| 1862.60
#2008-02-14| 1826.51
#2008-02-15| 1819.23
#2008-02-18| .
#2008-02-19| 1803.75
#2008-02-20| 1826.89
#2008-02-21| 1805.35
#2008-02-22| 1812.65
#2008-02-25| 1824.94
#2008-02-26| 1830.92
#2008-02-27| 1840.09
#2008-02-28| 1834.49
#2008-02-29| 1784.20
#2008-03-03| 1771.95
#2008-03-04| 1782.61
#2008-03-05| 1792.75
#2008-03-06| 1750.76
#2008-03-07| 1745.65
#2008-03-10| 1710.42
#2008-03-11| 1779.87
#2008-03-12| 1773.97
#2008-03-13| 1789.52
#2008-03-14| 1752.14
#2008-03-17| 1724.90
#2008-03-18| 1800.41
#2008-03-19| 1753.94
#2008-03-20| 1791.15
#2008-03-21| .
#2008-03-24| 1854.95
#2008-03-25| 1865.34
#2008-03-26| 1858.09
#2008-03-27| 1817.84
#2008-03-28| 1807.29
#2008-03-31| 1822.09
#2008-04-01| 1897.30
#2008-04-02| 1890.47
#2008-04-03| 1897.00
#2008-04-04| 1907.92
#2008-04-07| 1902.76
#2008-04-08| 1887.74
#2008-04-09| 1867.37
#2008-04-10| 1894.76
#2008-04-11| 1839.29
#2008-04-14| 1831.32
#2008-04-15| 1835.21
#2008-04-16| 1888.55
#2008-04-17| 1882.40
#2008-04-18| 1943.14
#2008-04-21| 1956.27
#2008-04-22| 1924.09
#2008-04-23| 1949.66
#2008-04-24| 1967.98
#2008-04-25| 1961.85
#2008-04-28| 1966.64
#2008-04-29| 1977.33
#2008-04-30| 1961.08
#2008-05-01| 2025.25
#2008-05-02| 2026.70
#2008-05-05| 2020.92
#2008-05-06| 2036.05
#2008-05-07| 1995.97
#2008-05-08| 2011.84
#2008-05-09| 2005.13
#2008-05-12| 2042.70
#2008-05-13| 2046.93
#2008-05-14| 2043.66
#2008-05-15| 2078.61
#2008-05-16| 2078.54
#2008-05-19| 2063.53
#2008-05-20| 2047.23
#2008-05-21| 2002.34
#2008-05-22| 2010.65
#2008-05-23| 2004.55
#2008-05-26| .
#2008-05-27| 2041.88
#2008-05-28| 2047.10
#2008-05-29| 2066.53
#2008-05-30| 2080.40
#2008-06-02| 2054.07
#2008-06-03| 2043.80
#2008-06-04| 2069.09
#2008-06-05| 2103.54
#2008-06-06| 2037.29
#2008-06-09| 2026.36
#2008-06-10| 2019.04
#2008-06-11| 1969.69
#2008-06-12| 1969.62
#2008-06-13| 2012.38
#2008-06-16| 2031.57
#2008-06-17| 2019.35
#2008-06-18| 1997.12
#2008-06-19| 2029.45
#2008-06-20| 1973.87
#2008-06-23| 1958.43
#2008-06-24| 1948.64
#2008-06-25| 1979.48
#2008-06-26| 1899.18
#2008-06-27| 1899.52
#2008-06-30| 1880.46
#2008-07-01| 1906.68
#2008-07-02| 1859.02
#2008-07-03| 1859.22
#2008-07-04| .
#2008-07-07| 1870.16
#2008-07-08| 1915.56
#2008-07-09| 1862.25
#2008-07-10| 1883.13
#2008-07-11| 1853.76
#2008-07-14| 1840.61
#2008-07-15| 1840.94
#2008-07-16| 1887.54
#2008-07-17| 1897.36
#2008-07-18| 1866.40
#2008-07-21| 1862.85
#2008-07-22| 1864.75
#2008-07-23| 1889.26
#2008-07-24| 1860.01
#2008-07-25| 1890.27
#2008-07-28| 1845.69
#2008-07-29| 1889.25
#2008-07-30| 1896.81
#2008-07-31| 1893.07
#2008-08-01| 1870.03
#2008-08-04| 1847.85
#2008-08-05| 1914.71
#2008-08-06| 1940.81
#2008-08-07| 1925.36
#2008-08-08| 1972.61
#2008-08-11| 1987.97
#2008-08-12| 1987.86
#2008-08-13| 1988.90
#2008-08-14| 2011.97
#2008-08-15| 2004.99
#2008-08-18| 1979.52
#2008-08-19| 1955.34
#2008-08-20| 1959.79
#2008-08-21| 1953.36
#2008-08-22| 1978.69
#2008-08-25| 1935.92
#2008-08-26| 1932.43
#2008-08-27| 1947.13
#2008-08-28| 1962.33
#2008-08-29| 1918.71
#2008-09-01| .
#2008-09-02| 1895.75
#2008-09-03| 1878.35
#2008-09-04| 1818.60
#2008-09-05| 1811.89
#2008-09-08| 1806.48
#2008-09-09| 1764.05
#2008-09-10| 1781.00
#2008-09-11| 1817.46
#2008-09-12| 1810.77
#2008-09-15| 1747.58
#2008-09-16| 1766.67
#2008-09-17| 1672.77
#2008-09-18| 1739.37
#2008-09-19| 1788.18
#2008-09-22| 1707.11
#2008-09-23| 1689.14
#2008-09-24| 1702.40
#2008-09-25| 1729.26
#2008-09-26| 1713.40
#2008-09-29| 1533.15
#2008-09-30| 1634.07
#2008-10-01| 1602.48
#2008-10-02| 1527.99
#2008-10-03| 1507.22
#2008-10-06| 1446.29
#2008-10-07| 1362.98
#2008-10-08| 1363.62
#2008-10-09| 1306.73
#2008-10-10| 1301.30
#2008-10-13| 1465.00
#2008-10-14| 1398.47
#2008-10-15| 1275.12
#2008-10-16| 1345.56
#2008-10-17| 1344.29
#2008-10-20| 1386.34
#2008-10-21| 1315.29
#2008-10-22| 1267.80
#2008-10-23| 1269.93
#2008-10-24| 1232.12
#2008-10-27| 1198.82
#2008-10-28| 1329.79
#2008-10-29| 1334.58
#2008-10-30| 1367.19
#2008-10-31| 1368.05
#2008-11-03| 1368.08
#2008-11-04| 1412.82
#2008-11-05| 1332.78
#2008-11-06| 1273.33
#2008-11-07| 1303.80
#2008-11-10| 1282.71
#2008-11-11| 1256.65
#2008-11-12| 1195.10
#2008-11-13| 1272.58
#2008-11-14| 1209.80
#2008-11-17| 1181.42
#2008-11-18| 1185.79
#2008-11-19| 1115.88
#2008-11-20| 1063.49
#2008-11-21| 1113.83
#2008-11-24| 1184.39
#2008-11-25| 1172.32
#2008-11-26| 1224.38
#2008-11-27| .
#2008-11-28| 1216.88
#2008-12-01| 1119.80
#2008-12-02| 1159.66
#2008-12-03| 1196.88
#2008-12-04| 1157.41
#2008-12-05| 1208.85
#2008-12-08| 1257.29
#2008-12-09| 1244.73
#2008-12-10| 1254.93
#2008-12-11| 1211.90
#2008-12-12| 1238.79
#2008-12-15| 1213.34
#2008-12-16| 1276.61
#2008-12-17| 1258.56
#2008-12-18| 1236.83
#2008-12-19| 1249.65
#2008-12-22| 1220.87
#2008-12-23| 1214.75
#2008-12-24| 1215.89
#2008-12-25| .
#2008-12-26| 1217.07
#2008-12-29| 1204.47
#2008-12-30| 1233.41
#2008-12-31| 1244.00
#2009-01-01| .
#2009-01-02| 1297.44
#2009-01-05| 1296.33
#2009-01-06| 1308.62
#2009-01-07| 1271.78
#2009-01-08| 1286.06
#2009-01-09| 1255.77
#2009-01-12| 1233.30
#2009-01-13| 1234.85
#2009-01-14| 1194.58
#2009-01-15| 1215.22
#2009-01-16| 1230.23
#2009-01-19| .
#2009-01-20| 1167.05
#2009-01-21| 1217.51
#2009-01-22| 1199.36
#2009-01-23| 1207.38
#2009-01-26| 1216.29
#2009-01-27| 1226.40
#2009-01-28| 1269.13
#2009-01-29| 1236.21
#2009-01-30| 1211.97
#2009-02-02| 1228.04
#2009-02-03| 1248.50
#2009-02-04| 1248.58
#2009-02-05| 1279.08
#2009-02-06| 1312.37
#2009-02-09| 1316.64
#2009-02-10| 1262.91
#2009-02-11| 1260.84
#2009-02-12| 1277.05
#2009-02-13| 1270.94
#2009-02-16| .
#2009-02-17| 1220.29
#2009-02-18| 1222.16
#2009-02-19| 1200.69
#2009-02-20| 1205.65
#2009-02-23| 1160.77
#2009-02-24| 1204.45
#2009-02-25| 1193.90
#2009-02-26| 1159.27
#2009-02-27| 1148.86
#2009-03-02| 1107.39
#2009-03-03| 1111.53
#2009-03-04| 1142.04
#2009-03-05| 1105.24
#2009-03-06| 1095.14
#2009-03-09| 1073.81
#2009-03-10| 1144.35
#2009-03-11| 1158.41
#2009-03-12| 1198.28
#2009-03-13| 1202.20
#2009-03-16| 1178.47
#2009-03-17| 1226.53
#2009-03-18| 1241.74
#2009-03-19| 1238.91
#2009-03-20| 1221.40
#2009-03-23| 1296.12
#2009-03-24| 1269.93
#2009-03-25| 1272.36
#2009-03-26| 1318.28
#2009-03-27| 1287.61
#2009-03-30| 1256.07
#2009-03-31| 1272.73
#2009-04-01| 1288.69
#2009-04-02| 1331.68
#2009-04-03| 1354.18
#2009-04-06| 1351.26
#2009-04-07| 1312.48
#2009-04-08| 1338.55
#2009-04-09| 1379.23
#2009-04-10| .
#2009-04-13| 1375.51
#2009-04-14| 1360.73
#2009-04-15| 1354.77
#2009-04-16| 1392.30
#2009-04-17| 1393.26
#2009-04-20| 1347.42
#2009-04-21| 1367.68
#2009-04-22| 1374.53
#2009-04-23| 1383.48
#2009-04-24| 1413.18
#2009-04-27| 1409.75
#2009-04-28| 1401.49
#2009-04-29| 1422.67
#2009-04-30| 1434.97
#2009-05-01| 1437.32
#2009-05-04| 1469.58
#2009-05-05| 1465.63
#2009-05-06| 1465.66
#2009-05-07| 1430.67
#2009-05-08| 1435.22
#2009-05-11| 1436.96
#2009-05-12| 1418.07
#2009-05-13| 1379.56
#2009-05-14| 1399.99
#2009-05-15| 1395.38
#2009-05-18| 1434.12
#2009-05-19| 1440.11
#2009-05-20| 1435.72
#2009-05-21| 1408.60
#2009-05-22| 1404.25
#2009-05-25| .
#2009-05-26| 1455.18
#2009-05-27| 1444.54
#2009-05-28| 1463.60
#2009-05-29| 1479.32
#2009-06-01| 1522.13
#2009-06-02| 1525.42
#2009-06-03| 1520.51
#2009-06-04| 1538.34
#2009-06-05| 1538.84
#2009-06-08| 1533.97
#2009-06-09| 1547.42
#2009-06-10| 1541.09
#2009-06-11| 1542.91
#2009-06-12| 1535.65
#2009-06-15| 1501.63
#2009-06-16| 1487.50
#2009-06-17| 1500.53
#2009-06-18| 1498.36
#2009-06-19| 1516.34
#2009-06-22| 1470.35
#2009-06-23| 1468.13
#2009-06-24| 1491.48
#2009-06-25| 1521.11
#2009-06-26| 1525.65
#2009-06-29| 1529.39
#2009-06-30| 1522.61
#2009-07-01| 1526.82
#2009-07-02| 1490.69
#2009-07-03| .
#2009-07-06| 1485.37
#2009-07-07| 1448.03
#2009-07-08| 1454.98
#2009-07-09| 1458.53
#2009-07-10| 1463.54
#2009-07-13| 1492.38
#2009-07-14| 1497.68
#2009-07-15| 1547.31
#2009-07-16| 1565.75
#2009-07-17| 1574.40
#2009-07-20| 1591.65
#2009-07-21| 1600.94
#2009-07-22| 1613.30
#2009-07-23| 1650.95
#2009-07-24| 1648.41
#2009-07-27| 1648.67
#2009-07-28| 1655.02
#2009-07-29| 1649.00
#2009-07-30| 1659.70
#2009-07-31| 1652.98
#2009-08-03| 1678.67
#2009-08-04| 1679.05
#2009-08-05| 1664.88
#2009-08-06| 1650.33
#2009-08-07| 1670.13
#2009-08-10| 1660.79
#2009-08-11| 1644.61
#2009-08-12| 1670.41
#2009-08-13| 1679.85
#2009-08-14| 1662.28
#2009-08-17| 1614.12
#2009-08-18| 1636.93
#2009-08-19| 1647.43
#2009-08-20| 1665.59
#2009-08-21| 1689.90
#2009-08-24| 1686.81
#2009-08-25| 1692.10
#2009-08-26| 1689.49
#2009-08-27| 1693.59
#2009-08-28| 1695.95
#2009-08-31| 1677.33
#2009-09-01| 1647.05
#2009-09-02| 1645.50
#2009-09-03| 1657.58
#2009-09-04| 1690.79
#2009-09-07| .
#2009-09-08| 1708.08
#2009-09-09| 1723.10
#2009-09-10| 1740.57
#2009-09-11| 1739.87
#2009-09-14| 1748.44
#2009-09-15| 1754.39
#2009-09-16| 1779.37
#2009-09-17| 1776.65
#2009-09-18| 1780.94
#2009-09-21| 1787.47
#2009-09-22| 1790.06
#2009-09-23| 1779.98
#2009-09-24| 1765.00
#2009-09-25| 1748.89
#2009-09-28| 1780.33
#2009-09-29| 1773.19
#2009-09-30| 1774.55
#2009-10-01| 1720.27
#2009-10-02| 1716.22
#2009-10-05| 1729.91
#2009-10-06| 1760.48
#2009-10-07| 1765.85
#2009-10-08| 1773.43
#2009-10-09| 1783.84
#2009-10-12| 1785.77
#2009-10-13| 1786.46
#2009-10-14| 1811.23
#2009-10-15| 1810.30
#2009-10-16| 1795.80
#2009-10-19| 1813.72
#2009-10-20| 1813.21
#2009-10-21| 1810.54
#2009-10-22| 1820.44
#2009-10-23| 1810.61
#2009-10-26| 1803.51
#2009-10-27| 1778.43
#2009-10-28| 1736.72
#2009-10-29| 1767.00
#2009-10-30| 1721.42
#2009-11-02| 1727.46
#2009-11-03| 1733.96
#2009-11-04| 1735.79
#2009-11-05| 1777.54
#2009-11-06| 1787.66
#2009-11-09| 1826.58
#2009-11-10| 1831.58
#2009-11-11| 1841.68
#2009-11-12| 1831.60
#2009-11-13| 1847.60
#2009-11-16| 1867.23
#2009-11-17| 1872.53
#2009-11-18| 1861.78
#2009-11-19| 1832.28
#2009-11-20| 1823.19
#2009-11-23| 1853.08
#2009-11-24| 1846.17
#2009-11-25| 1853.84
#2009-11-26| .
#2009-11-27| 1824.91
#2009-11-30| 1826.95
#2009-12-01| 1847.91
#2009-12-02| 1851.19
#2009-12-03| 1843.01
#2009-12-04| 1852.33
#2009-12-07| 1843.79
#2009-12-08| 1832.50
#2009-12-09| 1850.18
#2009-12-10| 1860.18
#2009-12-11| 1852.64
#2009-12-14| 1870.25
#2009-12-15| 1859.00
#2009-12-16| 1861.70
#2009-12-17| 1838.39
#2009-12-18| 1868.46
#2009-12-21| 1890.66
#2009-12-22| 1901.74
#2009-12-23| 1914.79
#2009-12-24| 1933.25
#2009-12-25| .
#2009-12-28| 1941.87
#2009-12-29| 1935.50
#2009-12-30| 1942.35
#2009-12-31| 1923.39
#2010-01-01| .
#2010-01-04| 1950.83
#2010-01-05| 1952.62
#2010-01-06| 1942.27
#2010-01-07| 1940.51
#2010-01-08| 1956.92
#2010-01-11| 1950.35
#2010-01-12| 1925.07
#2010-01-13| 1950.24
#2010-01-14| 1950.76
#2010-01-15| 1928.01
#2010-01-18| .
#2010-01-19| 1960.02
#2010-01-20| 1931.55
#2010-01-21| 1913.58
#2010-01-22| 1855.93
#2010-01-25| 1863.76
#2010-01-26| 1865.28
#2010-01-27| 1880.83
#2010-01-28| 1831.52
#2010-01-29| 1800.43
#2010-02-01| 1820.78
#2010-02-02| 1837.53
#2010-02-03| 1845.92
#2010-02-04| 1792.44
#2010-02-05| 1806.02
#2010-02-08| 1794.58
#2010-02-09| 1814.19
#2010-02-10| 1810.17
#2010-02-11| 1837.10
#2010-02-12| 1840.59
#2010-02-15| .
#2010-02-16| 1864.84
#2010-02-17| 1874.11
#2010-02-18| 1887.27
#2010-02-19| 1887.34
#2010-02-22| 1881.50
#2010-02-23| 1856.85
#2010-02-24| 1876.58
#2010-02-25| 1877.02
#2010-02-26| 1882.99
#2010-03-01| 1911.69
#2010-03-02| 1916.67
#2010-03-03| 1917.11
#2010-03-04| 1925.55
#2010-03-05| 1955.41
#2010-03-08| 1957.94
#2010-03-09| 1968.82
#2010-03-10| 1985.51
#2010-03-11| 1992.20
#2010-03-12| 1992.84
#2010-03-15| 1988.35
#2010-03-16| 2000.93
#2010-03-17| 2005.05
#2010-03-18| 2013.04
#2010-03-19| 2001.12
#2010-03-22| 2018.89
#2010-03-23| 2032.98
#2010-03-24| 2021.27
#2010-03-25| 2018.48
#2010-03-26| 2022.08
#2010-03-29| 2030.98
#2010-03-30| 2037.97
#2010-03-31| 2028.01
#2010-04-01| 2029.27
#2010-04-02| .
#2010-04-05| 2048.46
#2010-04-06| 2052.73
#2010-04-07| 2047.91
#2010-04-08| 2051.46
#2010-04-09| 2065.65
#2010-04-12| 2067.03
#2010-04-13| 2075.80
#2010-04-14| 2101.71
#2010-04-15| 2111.88
#2010-04-16| 2085.15
#2010-04-19| 2085.86
#2010-04-20| 2096.29
#2010-04-21| 2107.61
#2010-04-22| 2118.62
#2010-04-23| 2129.16
#2010-04-26| 2122.70
#2010-04-27| 2078.32
#2010-04-28| 2079.71
#2010-04-29| 2116.40
#2010-04-30| 2072.62
#2010-05-03| 2104.70
#2010-05-04| 2039.82
#2010-05-05| 2029.12
#2010-05-06| 1962.30
#2010-05-07| 1916.39
#2010-05-10| 2013.11
#2010-05-11| 2010.90
#2010-05-12| 2047.37
#2010-05-13| 2016.25
#2010-05-14| 1976.43
#2010-05-17| 1985.25
#2010-05-18| 1956.27
#2010-05-19| 1942.20
#2010-05-20| 1866.21
#2010-05-21| 1889.69
#2010-05-24| 1881.98
#2010-05-25| 1882.42
#2010-05-26| 1863.17
#2010-05-27| 1931.94
#2010-05-28| 1921.24
#2010-05-31| .
#2010-06-01| 1903.25
#2010-06-02| 1950.14
#2010-06-03| 1966.84
#2010-06-04| 1900.83
#2010-06-07| 1865.68
#2010-06-08| 1863.13
#2010-06-09| 1845.87
#2010-06-10| 1898.97
#2010-06-11| 1916.67
#2010-06-14| 1914.94
#2010-06-15| 1968.90
#2010-06-16| 1977.02
#2010-06-17| 1982.56
#2010-06-18| 1985.50
#2010-06-21| 1967.20
#2010-06-22| 1951.32
#2010-06-23| 1945.03
#2010-06-24| 1914.08
#2010-06-25| 1907.78
#2010-06-28| 1905.17
#2010-06-29| 1830.52
#2010-06-30| 1804.66
#2010-07-01| 1799.75
#2010-07-02| 1793.61
#2010-07-05| .
#2010-07-06| 1800.19
#2010-07-07| 1857.32
#2010-07-08| 1866.23
#2010-07-09| 1883.33
#2010-07-12| 1889.92
#2010-07-13| 1914.83
#2010-07-14| 1923.53
#2010-07-15| 1926.47
#2010-07-16| 1871.71
#2010-07-19| 1888.11
#2010-07-20| 1910.31
#2010-07-21| 1886.06
#2010-07-22| 1933.59
#2010-07-23| 1946.33
#2010-07-26| 1961.92
#2010-07-27| 1960.27
#2010-07-28| 1943.48
#2010-07-29| 1930.81
#2010-07-30| 1934.65
#2010-08-02| 1971.26
#2010-08-03| 1963.81
#2010-08-04| 1982.26
#2010-08-05| 1977.87
#2010-08-06| 1975.75
#2010-08-09| 1988.58
#2010-08-10| 1972.08
#2010-08-11| 1916.23
#2010-08-12| 1902.57
#2010-08-13| 1888.69
#2010-08-16| 1891.50
#2010-08-17| 1916.82
#2010-08-18| 1922.60
#2010-08-19| 1893.72
#2010-08-20| 1896.58
#2010-08-23| 1878.52
#2010-08-24| 1844.22
#2010-08-25| 1860.90
#2010-08-26| 1838.19
#2010-08-27| 1861.69
#2010-08-30| 1841.38
#2010-08-31| 1836.58
#2010-09-01| 1891.33
#2010-09-02| 1912.66
#2010-09-03| 1943.68
#2010-09-06| .
#2010-09-07| 1929.33
#2010-09-08| 1953.89
#2010-09-09| 1960.29
#2010-09-10| 1966.73
#2010-09-13| 1997.21
#2010-09-14| 2004.40
#2010-09-15| 2015.84
#2010-09-16| 2024.68
#2010-09-17| 2032.70
#2010-09-20| 2067.62
#2010-09-21| 2067.29
#2010-09-22| 2060.74
#2010-09-23| 2060.11
#2010-09-24| 2103.44
#2010-09-27| 2090.09
#2010-09-28| 2091.59
#2010-09-29| 2088.11
#2010-09-30| 2076.64
#2010-10-01| 2075.14
#2010-10-04| 2053.31
#2010-10-05| 2104.56
#2010-10-06| 2085.75
#2010-10-07| 2091.06
#2010-10-08| 2107.07
#2010-10-11| 2107.02
#2010-10-12| 2122.17
#2010-10-13| 2138.49
#2010-10-14| 2135.64
#2010-10-15| 2180.57
#2010-10-18| 2187.24
#2010-10-19| 2151.57
#2010-10-20| 2168.22
#2010-10-21| 2172.74
#2010-10-22| 2187.41
#2010-10-25| 2197.12
#2010-10-26| 2202.84
#2010-10-27| 2209.99
#2010-10-28| 2214.11
#2010-10-29| 2208.62
#2010-11-01| 2212.75
#2010-11-02| 2236.97
#2010-11-03| 2244.22
#2010-11-04| 2274.83
#2010-11-05| 2273.70
#2010-11-08| 2276.27
#2010-11-09| 2263.91
#2010-11-10| 2275.28
#2010-11-11| 2260.06
#2010-11-12| 2223.49
#2010-11-15| 2216.76
#2010-11-16| 2178.17
#2010-11-17| 2185.23
#2010-11-18| 2221.41
#2010-11-19| 2223.23
#2010-11-22| 2240.00
#2010-11-23| 2204.37
#2010-11-24| 2250.10
#2010-11-25| .
#2010-11-26| 2243.22
#2010-11-29| 2233.55
#2010-11-30| 2205.19
#2010-12-01| 2252.97
#2010-12-02| 2276.40
#2010-12-03| 2282.54
#2010-12-06| 2281.12
#2010-12-07| 2280.64
#2010-12-08| 2292.50
#2010-12-09| 2293.61
#2010-12-10| 2308.01
#2010-12-13| 2299.79
#2010-12-14| 2305.09
#2010-12-15| 2294.67
#2010-12-16| 2310.95
#2010-12-17| 2311.23
#2010-12-20| 2316.18
#2010-12-21| 2328.24
#2010-12-22| 2329.64
#2010-12-23| 2323.76
#2010-12-24| .
#2010-12-27| 2323.34
#2010-12-28| 2320.80
#2010-12-29| 2325.20
#2010-12-30| 2319.03
#2010-12-31| 2310.84
#2011-01-03| 2348.89
#2011-01-04| 2346.00
#2011-01-05| 2365.74
#2011-01-06| 2373.17
#2011-01-07| 2372.33
#2011-01-10| 2380.33
#2011-01-11| 2384.86
#2011-01-12| 2401.69
#2011-01-13| 2402.37
#2011-01-14| 2421.14
#2011-01-17| .
#2011-01-18| 2426.73
#2011-01-19| 2400.19
#2011-01-20| 2382.22
#2011-01-21| 2363.71
#2011-01-24| 2397.13
#2011-01-25| 2400.92
#2011-01-26| 2411.51
#2011-01-27| 2428.06
#2011-01-28| 2366.11
#2011-01-31| 2377.99
#2011-02-01| 2422.84
#2011-02-02| 2418.82
#2011-02-03| 2421.28
#2011-02-04| 2437.05
#2011-02-07| 2448.73
#2011-02-08| 2463.78
#2011-02-09| 2461.06
#2011-02-10| 2464.80
#2011-02-11| 2480.31
#2011-02-14| 2487.03
#2011-02-15| 2483.78
#2011-02-16| 2500.64
#2011-02-17| 2500.39
#2011-02-18| 2495.07
#2011-02-21| .
#2011-02-22| 2422.58
#2011-02-23| 2400.14
#2011-02-24| 2413.04
#2011-02-25| 2447.47
#2011-02-28| 2452.43
#2011-03-01| 2415.16
#2011-03-02| 2427.24
#2011-03-03| 2474.17
#2011-03-04| 2461.86
#2011-03-07| 2428.59
#2011-03-08| 2438.48
#2011-03-09| 2423.14
#2011-03-10| 2383.09
#2011-03-11| 2398.71
#2011-03-14| 2390.12
#2011-03-15| 2357.67
#2011-03-16| 2298.56
#2011-03-17| 2321.80
#2011-03-18| 2317.45
#2011-03-21| 2360.89
#2011-03-22| 2355.94
#2011-03-23| 2369.08
#2011-03-24| 2412.48
#2011-03-25| 2416.94
#2011-03-28| 2403.10
#2011-03-29| 2426.66
#2011-03-30| 2438.12
#2011-03-31| 2440.70
#2011-04-01| 2444.80
#2011-04-04| 2436.24
#2011-04-05| 2429.28
#2011-04-06| 2433.94
#2011-04-07| 2434.50
#2011-04-08| 2422.31
#2011-04-11| 2415.48
#2011-04-12| 2398.57
#2011-04-13| 2417.74
#2011-04-14| 2412.13
#2011-04-15| 2408.30
#2011-04-18| 2392.39
#2011-04-19| 2407.45
#2011-04-20| 2460.67
#2011-04-21| 2481.06
#2011-04-22| .
#2011-04-25| 2487.76
#2011-04-26| 2500.61
#2011-04-27| 2518.94
#2011-04-28| 2515.30
#2011-04-29| 2509.30
#2011-05-02| 2509.47
#2011-05-03| 2497.53
#2011-05-04| 2492.95
#2011-05-05| 2480.11
#2011-05-06| 2488.45
#2011-05-09| 2496.68
#2011-05-10| 2517.96
#2011-05-11| 2498.98
#2011-05-12| 2514.48
#2011-05-13| 2484.56
#2011-05-16| 2441.38
#2011-05-17| 2448.67
#2011-05-18| 2469.08
#2011-05-19| 2476.28
#2011-05-20| 2457.28
#2011-05-23| 2421.15
#2011-05-24| 2407.32
#2011-05-25| 2415.45
#2011-05-26| 2431.11
#2011-05-27| 2441.90
#2011-05-30| .
#2011-05-31| 2480.00
#2011-06-01| 2428.50
#2011-06-02| 2432.93
#2011-06-03| 2396.99
#2011-06-06| 2378.35
#2011-06-07| 2372.58
#2011-06-08| 2355.95
#2011-06-09| 2359.89
#2011-06-10| 2322.70
#2011-06-13| 2324.10
#2011-06-14| 2353.45
#2011-06-15| 2310.23
#2011-06-16| 2300.73
#2011-06-17| 2293.44
#2011-06-20| 2305.36
#2011-06-21| 2354.99
#2011-06-22| 2338.27
#2011-06-23| 2358.45
#2011-06-24| 2318.72
#2011-06-27| 2355.51
#2011-06-28| 2390.56
#2011-06-29| 2399.64
#2011-06-30| 2431.68
#2011-07-01| 2469.89
#2011-07-04| .
#2011-07-05| 2480.47
#2011-07-06| 2488.18
#2011-07-07| 2524.07
#2011-07-08| 2516.75
#2011-07-11| 2471.13
#2011-07-12| 2452.08
#2011-07-13| 2461.12
#2011-07-14| 2432.49
#2011-07-15| 2465.56
#2011-07-18| 2452.32
#2011-07-19| 2508.98
#2011-07-20| 2498.13
#2011-07-21| 2515.37
#2011-07-22| 2541.80
#2011-07-25| 2536.20
#2011-07-26| 2541.80
#2011-07-27| 2476.63
#2011-07-28| 2481.56
#2011-07-29| 2472.19
#2011-08-01| 2463.02
#2011-08-02| 2398.99
#2011-08-03| 2421.07
#2011-08-04| 2310.70
#2011-08-05| 2297.28
#2011-08-08| 2157.07
#2011-08-09| 2262.29
#2011-08-10| 2170.47
#2011-08-11| 2268.92
#2011-08-12| 2284.63
#2011-08-15| 2318.21
#2011-08-16| 2299.08
#2011-08-17| 2285.88
#2011-08-18| 2172.11
#2011-08-19| 2135.70
#2011-08-22| 2142.52
#2011-08-23| 2231.10
#2011-08-24| 2248.02
#2011-08-25| 2209.42
#2011-08-26| 2265.76
#2011-08-29| 2330.90
#2011-08-30| 2345.31
#2011-08-31| 2348.88
#2011-09-01| 2325.86
#2011-09-02| 2272.17
#2011-09-05| .
#2011-09-06| 2271.93
#2011-09-07| 2330.95
#2011-09-08| 2321.05
#2011-09-09| 2267.98
#2011-09-12| 2297.68
#2011-09-13| 2327.89
#2011-09-14| 2361.61
#2011-09-15| 2397.07
#2011-09-16| 2417.54
#2011-09-19| 2420.34
#2011-09-20| 2406.85
#2011-09-21| 2367.51
#2011-09-22| 2290.24
#2011-09-23| 2313.59
#2011-09-26| 2342.34
#2011-09-27| 2362.54
#2011-09-28| 2328.25
#2011-09-29| 2303.97
#2011-09-30| 2242.64
#2011-10-03| 2186.11
#2011-10-04| 2232.74
#2011-10-05| 2288.95
#2011-10-06| 2325.88
#2011-10-07| 2310.20
#2011-10-10| 2389.79
#2011-10-11| 2406.85
#2011-10-12| 2419.71
#2011-10-13| 2440.37
#2011-10-14| 2487.63
#2011-10-17| 2448.24
#2011-10-18| 2480.22
#2011-10-19| 2429.84
#2011-10-20| 2418.81
#2011-10-21| 2449.90
#2011-10-24| 2500.80
#2011-10-25| 2449.88
#2011-10-26| 2448.75
#2011-10-27| 2516.96
#2011-10-28| 2518.60
#2011-10-31| 2475.44
#2011-11-01| 2410.79
#2011-11-02| 2431.72
#2011-11-03| 2484.58
#2011-11-04| 2472.63
#2011-11-07| 2488.12
#2011-11-08| 2518.65
#2011-11-09| 2428.70
#2011-11-10| 2426.57
#2011-11-11| 2472.44
#2011-11-14| 2457.26
#2011-11-15| 2485.38
#2011-11-16| 2441.95
#2011-11-17| 2387.10
#2011-11-18| 2368.07
#2011-11-21| 2324.20
#2011-11-22| 2329.66
#2011-11-23| 2277.32
#2011-11-24| .
#2011-11-25| 2260.88
#2011-11-28| 2338.05
#2011-11-29| 2324.64
#2011-11-30| 2412.78
#2011-12-01| 2427.51
#2011-12-02| 2419.98
#2011-12-05| 2446.17
#2011-12-06| 2440.43
#2011-12-07| 2439.62
#2011-12-08| 2399.73
#2011-12-09| 2437.67
#2011-12-12| 2409.87
#2011-12-13| 2384.85
#2011-12-14| 2347.70
#2011-12-15| 2341.30
#2011-12-16| 2353.41
#2011-12-19| 2329.32
#2011-12-20| 2399.42
#2011-12-21| 2364.88
#2011-12-22| 2383.53
#2011-12-23| 2405.40
#2011-12-26| .
#2011-12-27| 2411.24
#2011-12-28| 2383.87
#2011-12-29| 2402.79
#2011-12-30| 2395.40
#2012-01-02| .
#2012-01-03| 2442.12
#2012-01-04| 2450.27
#2012-01-05| 2470.54
#2012-01-06| 2478.14
#2012-01-09| 2472.62
#2012-01-10| 2490.22
#2012-01-11| 2495.37
#2012-01-12| 2505.62
#2012-01-13| 2495.09
#2012-01-16| .
#2012-01-17| 2517.45
#2012-01-18| 2551.87
#2012-01-19| 2568.43
#2012-01-20| 2563.51
#2012-01-23| 2563.72
#2012-01-24| 2560.29
#2012-01-25| 2593.64
#2012-01-26| 2582.04
#2012-01-27| 2589.55
#2012-01-30| 2593.44
#2012-01-31| 2596.21
#2012-02-01| 2617.49
#2012-02-02| 2625.54
#2012-02-03| 2661.64
#2012-02-06| 2660.89
#2012-02-07| 2664.85
#2012-02-08| 2679.35
#2012-02-09| 2698.52
#2012-02-10| 2681.16
#2012-02-13| 2704.91
#2012-02-14| 2712.64
#2012-02-15| 2692.58
#2012-02-16| 2730.92
#2012-02-17| 2722.50
#2012-02-20| .
#2012-02-21| 2729.02
#2012-02-22| 2718.00
#2012-02-23| 2734.14
#2012-02-24| 2743.92
#2012-02-27| 2746.61
#2012-02-28| 2774.77
#2012-02-29| 2764.26
#2012-03-01| 2785.80
#2012-03-02| 2783.73
#2012-03-05| 2755.64
#2012-03-06| 2728.27
#2012-03-07| 2748.37
#2012-03-08| 2779.30
#2012-03-09| 2789.49
#2012-03-12| 2789.63
#2012-03-13| 2843.01
#2012-03-14| 2854.58
#2012-03-15| 2861.34
#2012-03-16| 2859.22
#2012-03-19| 2881.00
#2012-03-20| 2885.61
#2012-03-21| 2884.89
#2012-03-22| 2879.22
#2012-03-23| 2876.11
#2012-03-26| 2928.26
#2012-03-27| 2932.58
#2012-03-28| 2920.83
#2012-03-29| 2911.43
#2012-03-30| 2904.28
#2012-04-02| 2935.34
#2012-04-03| 2934.05
#2012-04-04| 2894.22
#2012-04-05| 2912.71
#2012-04-06| .
#2012-04-09| 2889.26
#2012-04-10| 2841.96
#2012-04-11| 2855.68
#2012-04-12| 2889.56
#2012-04-13| 2846.04
#2012-04-16| 2815.58
#2012-04-17| 2871.97
#2012-04-18| 2864.12
#2012-04-19| 2833.20
#2012-04-20| 2821.83
#2012-04-23| 2798.06
#2012-04-24| 2782.49
#2012-04-25| 2857.24
#2012-04-26| 2873.88
#2012-04-27| 2890.87
#2012-04-30| 2872.40
#2012-05-01| 2875.82
#2012-05-02| 2884.10
#2012-05-03| 2853.27
#2012-05-04| 2783.04
#2012-05-07| 2784.60
#2012-05-08| 2774.70
#2012-05-09| 2765.71
#2012-05-10| 2760.40
#2012-05-11| 2760.13
#2012-05-14| 2733.34
#2012-05-15| 2724.94
#2012-05-16| 2704.80
#2012-05-17| 2649.64
#2012-05-18| 2617.53
#2012-05-21| 2688.28
#2012-05-22| 2681.84
#2012-05-23| 2690.28
#2012-05-24| 2673.67
#2012-05-25| 2669.14
#2012-05-28| .
#2012-05-29| 2702.85
#2012-05-30| 2680.65
#2012-05-31| 2667.41
#2012-06-01| 2597.67
#2012-06-04| 2618.06
#2012-06-05| 2627.96
#2012-06-06| 2691.13
#2012-06-07| 2679.60
#2012-06-08| 2704.76
#2012-06-11| 2660.34
#2012-06-12| 2691.01
#2012-06-13| 2671.39
#2012-06-14| 2684.67
#2012-06-15| 2717.71
#2012-06-18| 2740.21
#2012-06-19| 2770.17
#2012-06-20| 2772.88
#2012-06-21| 2702.73
#2012-06-22| 2732.93
#2012-06-25| 2677.98
#2012-06-26| 2695.21
#2012-06-27| 2711.83
#2012-06-28| 2681.30
#2012-06-29| 2765.21
#2012-07-02| 2775.46
#2012-07-03| 2797.46
#2012-07-04| .
#2012-07-05| 2799.18
#2012-07-06| 2762.03
#2012-07-09| 2759.94
#2012-07-10| 2733.73
#2012-07-11| 2718.65
#2012-07-12| 2691.48
#2012-07-13| 2733.43
#2012-07-16| 2725.06
#2012-07-17| 2740.50
#2012-07-18| 2776.69
#2012-07-19| 2808.34
#2012-07-20| 2768.41
#2012-07-23| 2738.68
#2012-07-24| 2714.92
#2012-07-25| 2695.67
#2012-07-26| 2733.35
#2012-07-27| 2799.34
#2012-07-30| 2794.25
#2012-07-31| 2794.69
#2012-08-01| 2786.86
#2012-08-02| 2776.70
#2012-08-03| 2831.13
#2012-08-06| 2850.45
#2012-08-07| 2874.86
#2012-08-08| 2871.68
#2012-08-09| 2879.96
#2012-08-10| 2883.74
#2012-08-13| 2889.79
#2012-08-14| 2890.69
#2012-08-15| 2898.94
#2012-08-16| 2933.51
#2012-08-17| 2946.45
#2012-08-20| 2950.85
#2012-08-21| 2938.10
#2012-08-22| 2949.99
#2012-08-23| 2927.31
#2012-08-24| 2944.32
#2012-08-27| 2949.18
#2012-08-28| 2949.33
#2012-08-29| 2950.82
#2012-08-30| 2918.75
#2012-08-31| 2938.36
#2012-09-03| .
#2012-09-04| 2938.14
#2012-09-05| 2933.21
#2012-09-06| 2999.73
#2012-09-07| 2994.87
#2012-09-10| 2956.03
#2012-09-11| 2952.40
#2012-09-12| 2959.99
#2012-09-13| 3002.04
#2012-09-14| 3027.37
#2012-09-17| 3029.12
#2012-09-18| 3030.16
#2012-09-19| 3037.21
#2012-09-20| 3034.74
#2012-09-21| 3034.67
#2012-09-24| 3015.95
#2012-09-25| 2974.11
#2012-09-26| 2949.93
#2012-09-27| 2992.44
#2012-09-28| 2968.68
#2012-10-01| 2963.79
#2012-10-02| 2969.81
#2012-10-03| 2990.56
#2012-10-04| 3000.91
#2012-10-05| 2983.29
#2012-10-08| 2956.74
#2012-10-09| 2909.00
#2012-10-10| 2895.08
#2012-10-11| 2885.18
#2012-10-12| 2886.17
#2012-10-15| 2907.11
#2012-10-16| 2947.98
#2012-10-17| 2945.06
#2012-10-18| 2911.68
#2012-10-19| 2841.81
#2012-10-22| 2859.04
#2012-10-23| 2828.76
#2012-10-24| 2817.66
#2012-10-25| 2819.95
#2012-10-26| 2828.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 2809.95
#2012-11-01| 2851.97
#2012-11-02| 2818.82
#2012-11-05| 2837.63
#2012-11-06| 2846.28
#2012-11-07| 2776.05
#2012-11-08| 2733.45
#2012-11-09| 2745.83
#2012-11-12| 2744.42
#2012-11-13| 2724.43
#2012-11-14| 2692.79
#2012-11-15| 2684.86
#2012-11-16| 2695.39
#2012-11-19| 2761.23
#2012-11-20| 2760.55
#2012-11-21| 2766.73
#2012-11-22| .
#2012-11-23| 2808.34
#2012-11-26| 2821.30
#2012-11-27| 2811.11
#2012-11-28| 2836.57
#2012-11-29| 2852.34
#2012-11-30| 2850.05
#2012-12-03| 2843.65
#2012-12-04| 2839.44
#2012-12-05| 2807.92
#2012-12-06| 2827.52
#2012-12-07| 2810.75
#2012-12-10| 2818.24
#2012-12-11| 2854.99
#2012-12-12| 2848.44
#2012-12-13| 2826.70
#2012-12-14| 2799.09
#2012-12-17| 2837.61
#2012-12-18| 2881.64
#2012-12-19| 2866.31
#2012-12-20| 2869.04
#2012-12-21| 2838.28
#2012-12-24| 2831.22
#2012-12-25| .
#2012-12-26| 2809.00
#2012-12-27| 2804.69
#2012-12-28| 2776.83
#2012-12-31| 2834.97
#2013-01-01| .
#2013-01-02| 2926.11
#2013-01-03| 2910.96
#2013-01-04| 2902.68
#2013-01-07| 2902.39
#2013-01-08| 2896.58
#2013-01-09| 2906.10
#2013-01-10| 2923.71
#2013-01-11| 2928.06
#2013-01-14| 2914.68
#2013-01-15| 2901.12
#2013-01-16| 2913.67
#2013-01-17| 2926.90
#2013-01-18| 2922.74
#2013-01-21| .
#2013-01-22| 2925.88
#2013-01-23| 2942.91
#2013-01-24| 2901.74
#2013-01-25| 2915.80
#2013-01-28| 2921.88
#2013-01-29| 2923.32
#2013-01-30| 2918.16
#2013-01-31| 2910.51
#2013-02-01| 2945.07
#2013-02-04| 2893.68
#2013-02-05| 2936.74
#2013-02-06| 2927.64
#2013-02-07| 2930.14
#2013-02-08| 2961.14
#2013-02-11| 2960.49
#2013-02-12| 2947.77
#2013-02-13| 2959.78
#2013-02-14| 2957.35
#2013-02-15| 2950.30
#2013-02-18| .
#2013-02-19| 2971.66
#2013-02-20| 2926.03
#2013-02-21| 2895.62
#2013-02-22| 2923.14
#2013-02-25| 2884.36
#2013-02-26| 2897.27
#2013-02-27| 2927.61
#2013-02-28| 2924.76
#2013-03-01| 2934.55
#2013-03-04| 2947.13
#2013-03-05| 2989.54
#2013-03-06| 2982.99
#2013-03-07| 2990.40
#2013-03-08| 2995.35
#2013-03-11| 3003.75
#2013-03-12| 2991.95
#2013-03-13| 2989.87
#2013-03-14| 2999.08
#2013-03-15| 2990.65
#2013-03-18| 2983.24
#2013-03-19| 2977.87
#2013-03-20| 2997.79
#2013-03-21| 2964.65
#2013-03-22| 2992.38
#2013-03-25| 2980.24
#2013-03-26| 2998.87
#2013-03-27| 3002.93
#2013-03-28| 3012.24
#2013-03-29| .
#2013-04-01| 2989.51
#2013-04-02| 3014.69
#2013-04-03| 2987.34
#2013-04-04| 2988.05
#2013-04-05| 2963.28
#2013-04-08| 2978.69
#2013-04-09| 2998.51
#2013-04-10| 3056.86
#2013-04-11| 3056.71
#2013-04-12| 3053.94
#2013-04-15| 2990.86
#2013-04-16| 3034.62
#2013-04-17| 2974.29
#2013-04-18| 2931.49
#2013-04-19| 2972.67
#2013-04-22| 3004.32
#2013-04-23| 3031.37
#2013-04-24| 3030.03
#2013-04-25| 3045.57
#2013-04-26| 3037.19
#2013-04-29| 3065.42
#2013-04-30| 3087.39
#2013-05-01| 3072.31
#2013-05-02| 3112.72
#2013-05-03| 3149.51
#2013-05-06| 3161.04
#2013-05-07| 3158.63
#2013-05-08| 3175.11
#2013-05-09| 3170.18
#2013-05-10| 3191.49
#2013-05-13| 3192.82
#2013-05-14| 3209.86
#2013-05-15| 3217.15
#2013-05-16| 3213.63
#2013-05-17| 3245.43
#2013-05-20| 3236.94
#2013-05-21| 3243.18
#2013-05-22| 3213.90
#2013-05-23| 3205.67
#2013-05-24| 3205.22
#2013-05-27| .
#2013-05-28| 3227.64
#2013-05-29| 3209.48
#2013-05-30| 3227.77
#2013-05-31| 3195.54
#2013-06-03| 3205.77
#2013-06-04| 3187.45
#2013-06-05| 3148.32
#2013-06-06| 3162.43
#2013-06-07| 3205.94
#2013-06-10| 3205.54
#2013-06-11| 3172.69
#2013-06-12| 3137.82
#2013-06-13| 3177.29
#2013-06-14| 3156.96
#2013-06-17| 3186.43
#2013-06-18| 3213.06
#2013-06-19| 3173.83
#2013-06-20| 3099.64
#2013-06-21| 3086.36
#2013-06-24| 3054.46
#2013-06-25| 3074.08
#2013-06-26| 3103.83
#2013-06-27| 3118.10
#2013-06-28| 3121.06
#2013-07-01| 3141.32
#2013-07-02| 3143.81
#2013-07-03| 3156.45
#2013-07-04| .
#2013-07-05| 3179.85
#2013-07-08| 3183.02
#2013-07-09| 3202.59
#2013-07-10| 3220.64
#2013-07-11| 3283.75
#2013-07-12| 3304.81
#2013-07-15| 3305.64
#2013-07-16| 3303.08
#2013-07-17| 3311.46
#2013-07-18| 3303.46
#2013-07-19| 3268.15
#2013-07-22| 3279.21
#2013-07-23| 3253.64
#2013-07-24| 3264.18
#2013-07-25| 3286.20
#2013-07-26| 3301.82
#2013-07-29| 3294.31
#2013-07-30| 3312.01
#2013-07-31| 3317.22
#2013-08-01| 3355.99
#2013-08-02| 3374.48
#2013-08-05| 3375.38
#2013-08-06| 3352.99
#2013-08-07| 3349.36
#2013-08-08| 3364.56
#2013-08-09| 3352.15
#2013-08-12| 3360.05
#2013-08-13| 3378.16
#2013-08-14| 3366.20
#2013-08-15| 3308.96
#2013-08-16| 3306.47
#2013-08-19| 3302.06
#2013-08-20| 3315.75
#2013-08-21| 3304.24
#2013-08-22| 3336.99
#2013-08-23| 3361.14
#2013-08-26| 3359.56
#2013-08-27| 3291.68
#2013-08-28| 3305.41
#2013-08-29| 3328.20
#2013-08-30| 3307.75
#2013-09-02| .
#2013-09-03| 3327.06
#2013-09-04| 3362.43
#2013-09-05| 3368.24
#2013-09-06| 3371.94
#2013-09-09| 3411.45
#2013-09-10| 3427.75
#2013-09-11| 3422.47
#2013-09-12| 3417.93
#2013-09-13| 3420.85
#2013-09-16| 3410.53
#2013-09-17| 3434.42
#2013-09-18| 3477.98
#2013-09-19| 3484.77
#2013-09-20| 3470.91
#2013-09-23| 3465.10
#2013-09-24| 3464.37
#2013-09-25| 3453.61
#2013-09-26| 3481.34
#2013-09-27| 3477.46
#2013-09-30| 3464.82
#2013-10-01| 3503.21
#2013-10-02| 3503.44
#2013-10-03| 3460.98
#2013-10-04| 3491.94
#2013-10-07| 3462.99
#2013-10-08| 3396.46
#2013-10-09| 3384.56
#2013-10-10| 3458.13
#2013-10-11| 3482.88
#2013-10-14| 3506.78
#2013-10-15| 3494.55
#2013-10-16| 3534.41
#2013-10-17| 3555.58
#2013-10-18| 3612.23
#2013-10-21| 3620.09
#2013-10-22| 3626.28
#2013-10-23| 3603.87
#2013-10-24| 3621.45
#2013-10-25| 3644.56
#2013-10-28| 3643.32
#2013-10-29| 3653.40
#2013-10-30| 3646.67
#2013-10-31| 3638.48
#2013-11-01| 3640.67
#2013-11-04| 3646.10
#2013-11-05| 3651.67
#2013-11-06| 3650.63
#2013-11-07| 3581.84
#2013-11-08| 3630.83
#2013-11-11| 3626.67
#2013-11-12| 3629.62
#2013-11-13| 3673.39
#2013-11-14| 3684.50
#2013-11-15| 3692.53
#2013-11-18| 3656.16
#2013-11-19| 3647.30
#2013-11-20| 3636.01
#2013-11-21| 3674.57
#2013-11-22| 3695.39
#2013-11-25| 3701.42
#2013-11-26| 3721.18
#2013-11-27| 3748.51
#2013-11-28| .
#2013-11-29| 3767.24
#2013-12-02| 3760.04
#2013-12-03| 3758.08
#2013-12-04| 3762.14
#2013-12-05| 3756.44
#2013-12-06| 3785.10
#2013-12-09| 3798.00
#2013-12-10| 3795.88
#2013-12-11| 3747.39
#2013-12-12| 3738.07
#2013-12-13| 3733.92
#2013-12-16| 3754.87
#2013-12-17| 3747.88
#2013-12-18| 3791.48
#2013-12-19| 3779.60
#2013-12-20| 3814.78
#2013-12-23| 3856.05
#2013-12-24| 3860.17
#2013-12-25| .
#2013-12-26| 3872.90
#2013-12-27| 3861.73
#2013-12-30| 3857.87
#2013-12-31| 3881.55
#2014-01-01| .
#2014-01-02| 3851.70
#2014-01-03| 3824.86
#2014-01-06| 3812.14
#2014-01-07| 3845.58
#2014-01-08| 3856.10
#2014-01-09| 3839.93
#2014-01-10| 3853.44
#2014-01-13| 3796.93
#2014-01-14| 3870.27
#2014-01-15| 3901.90
#2014-01-16| 3903.46
#2014-01-17| 3881.80
#2014-01-20| .
#2014-01-21| 3910.40
#2014-01-22| 3921.23
#2014-01-23| 3906.13
#2014-01-24| 3828.01
#2014-01-27| 3792.92
#2014-01-28| 3789.35
#2014-01-29| 3748.78
#2014-01-30| 3818.77
#2014-01-31| 3807.43
#2014-02-03| 3719.41
#2014-02-04| 3751.78
#2014-02-05| 3736.30
#2014-02-06| 3785.30
#2014-02-07| 3854.90
#2014-02-10| 3876.77
#2014-02-11| 3920.20
#2014-02-12| 3926.62
#2014-02-13| 3961.55
#2014-02-14| 3966.34
#2014-02-17| .
#2014-02-18| 3985.73
#2014-02-19| 3956.93
#2014-02-20| 3977.72
#2014-02-21| 3967.62
#2014-02-24| 3992.76
#2014-02-25| 3985.58
#2014-02-26| 3983.02
#2014-02-27| 4008.15
#2014-02-28| 4004.14
#2014-03-03| 3974.67
#2014-03-04| 4030.53
#2014-03-05| 4038.45
#2014-03-06| 4031.73
#2014-03-07| 4012.74
#2014-03-10| 4016.11
#2014-03-11| 4000.02
#2014-03-12| 4017.22
#2014-03-13| 3957.09
#2014-03-14| 3931.49
#2014-03-17| 3969.16
#2014-03-18| 4017.04
#2014-03-19| 3991.15
#2014-03-20| 4003.32
#2014-03-21| 3959.00
#2014-03-24| 3920.33
#2014-03-25| 3933.70
#2014-03-26| 3883.08
#2014-03-27| 3861.91
#2014-03-28| 3870.96
#2014-03-31| 3897.72
#2014-04-01| 3966.59
#2014-04-02| 3974.86
#2014-04-03| 3944.05
#2014-04-04| 3837.58
#2014-04-07| 3803.29
#2014-04-08| 3836.43
#2014-04-09| 3904.24
#2014-04-10| 3782.05
#2014-04-11| 3737.68
#2014-04-14| 3767.82
#2014-04-15| 3782.15
#2014-04-16| 3831.20
#2014-04-17| 3832.77
#2014-04-18| .
#2014-04-21| 3860.33
#2014-04-22| 3891.62
#2014-04-23| 3857.24
#2014-04-24| 3894.11
#2014-04-25| 3831.28
#2014-04-28| 3844.54
#2014-04-29| 3875.95
#2014-04-30| 3884.66
#2014-05-01| 3898.09
#2014-05-02| 3890.80
#2014-05-05| 3910.81
#2014-05-06| 3858.30
#2014-05-07| 3847.41
#2014-05-08| 3843.87
#2014-05-09| 3860.46
#2014-05-12| 3922.58
#2014-05-13| 3923.68
#2014-05-14| 3904.47
#2014-05-15| 3874.13
#2014-05-16| 3898.06
#2014-05-19| 3928.94
#2014-05-20| 3912.54
#2014-05-21| 3951.10
#2014-05-22| 3967.67
#2014-05-23| 3996.44
#2014-05-26| .
#2014-05-27| 4046.24
#2014-05-28| 4034.72
#2014-05-29| 4060.28
#2014-05-30| 4061.48
#2014-06-02| 4057.97
#2014-06-03| 4054.83
#2014-06-04| 4069.58
#2014-06-05| 4105.85
#2014-06-06| 4125.14
#2014-06-09| 4126.42
#2014-06-10| 4131.98
#2014-06-11| 4129.70
#2014-06-12| 4092.68
#2014-06-13| 4105.56
#2014-06-16| 4110.31
#2014-06-17| 4111.89
#2014-06-18| 4137.21
#2014-06-19| 4133.07
#2014-06-20| 4135.07
#2014-06-23| 4137.98
#2014-06-24| 4131.69
#2014-06-25| 4162.09
#2014-06-26| 4161.86
#2014-06-27| 4180.92
#2014-06-30| 4186.87
#2014-07-01| 4235.74
#2014-07-02| 4242.06
#2014-07-03| 4267.89
#2014-07-04| .
#2014-07-07| 4254.50
#2014-07-08| 4203.87
#2014-07-09| 4235.71
#2014-07-10| 4221.70
#2014-07-11| 4248.40
#2014-07-14| 4275.48
#2014-07-15| 4259.14
#2014-07-16| 4278.60
#2014-07-17| 4219.49
#2014-07-18| 4286.82
#2014-07-21| 4280.56
#2014-07-22| 4310.47
#2014-07-23| 4337.27
#2014-07-24| 4334.00
#2014-07-25| 4314.39
#2014-07-28| 4316.65
#2014-07-29| 4308.04
#2014-07-30| 4326.71
#2014-07-31| 4235.83
#2014-08-01| 4221.87
#2014-08-04| 4253.62
#2014-08-05| 4218.08
#2014-08-06| 4217.49
#2014-08-07| 4202.53
#2014-08-08| 4235.50
#2014-08-11| 4259.87
#2014-08-12| 4254.61
#2014-08-13| 4302.66
#2014-08-14| 4324.46
#2014-08-15| 4344.50
#2014-08-18| 4380.44
#2014-08-19| 4404.49
#2014-08-20| 4405.12
#2014-08-21| 4412.01
#2014-08-22| 4418.25
#2014-08-25| 4434.55
#2014-08-26| 4439.13
#2014-08-27| 4440.86
#2014-08-28| 4433.33
#2014-08-29| 4451.78
#2014-09-01| .
#2014-09-02| 4466.23
#2014-09-03| 4439.33
#2014-09-04| 4434.07
#2014-09-05| 4460.01
#2014-09-08| 4466.23
#2014-09-09| 4429.61
#2014-09-10| 4465.92
#2014-09-11| 4463.60
#2014-09-12| 4438.06
#2014-09-15| 4395.15
#2014-09-16| 4435.93
#2014-09-17| 4442.87
#2014-09-18| 4475.06
#2014-09-19| 4471.80
#2014-09-22| 4429.42
#2014-09-23| 4418.88
#2014-09-24| 4465.61
#2014-09-25| 4371.28
#2014-09-26| 4421.59
#2014-09-29| 4414.92
#2014-09-30| 4418.35
#2014-10-01| 4347.89
#2014-10-02| 4349.11
#2014-10-03| 4394.33
#2014-10-06| 4382.28
#2014-10-07| 4319.35
#2014-10-08| 4409.52
#2014-10-09| 4331.18
#2014-10-10| 4223.73
#2014-10-13| 4155.14
#2014-10-14| 4157.83
#2014-10-15| 4131.43
#2014-10-16| 4108.85
#2014-10-17| 4163.62
#2014-10-20| 4223.21
#2014-10-21| 4333.77
#2014-10-22| 4310.05
#2014-10-23| 4378.45
#2014-10-24| 4410.91
#2014-10-27| 4415.28
#2014-10-28| 4481.42
#2014-10-29| 4464.24
#2014-10-30| 4475.44
#2014-10-31| 4538.28
#2014-11-03| 4550.44
#2014-11-04| 4536.19
#2014-11-05| 4534.05
#2014-11-06| 4548.83
#2014-11-07| 4545.07
#2014-11-10| 4562.63
#2014-11-11| 4574.89
#2014-11-12| 4584.18
#2014-11-13| 4604.04
#2014-11-14| 4616.61
#2014-11-17| 4604.37
#2014-11-18| 4638.29
#2014-11-19| 4616.99
#2014-11-20| 4638.66
#2014-11-21| 4648.76
#2014-11-24| 4684.97
#2014-11-25| 4689.24
#2014-11-26| 4722.63
#2014-11-27| .
#2014-11-28| 4744.28
#2014-12-01| 4689.62
#2014-12-02| 4709.47
#2014-12-03| 4717.21
#2014-12-04| 4716.12
#2014-12-05| 4715.72
#2014-12-08| 4679.41
#2014-12-09| 4697.28
#2014-12-10| 4621.17
#2014-12-11| 4645.07
#2014-12-12| 4593.44
#2014-12-15| 4547.64
#2014-12-16| 4473.47
#2014-12-17| 4556.14
#2014-12-18| 4668.45
#2014-12-19| 4683.77
#2014-12-22| 4696.78
#2014-12-23| 4681.45
#2014-12-24| 4685.60
#2014-12-25| .
#2014-12-26| 4719.51
#2014-12-29| 4718.16
#2014-12-30| 4685.11
#2014-12-31| 4634.71
#2015-01-01| .
#2015-01-02| 4629.03
#2015-01-05| 4553.78
#2015-01-06| 4498.91
#2015-01-07| 4552.84
#2015-01-08| 4641.00
#2015-01-09| 4611.20
#2015-01-12| 4563.80
#2015-01-13| 4559.68
#2015-01-14| 4537.44
#2015-01-15| 4475.94
#2015-01-16| 4533.39
#2015-01-19| .
#2015-01-20| 4565.21
#2015-01-21| 4588.06
#2015-01-22| 4673.72
#2015-01-23| 4682.23
#2015-01-26| 4679.58
#2015-01-27| 4558.95
#2015-01-28| 4531.88
#2015-01-29| 4576.86
#2015-01-30| 4540.83
#2015-02-02| 4584.86
#2015-02-03| 4629.49
#2015-02-04| 4621.90
#2015-02-05| 4662.92
#2015-02-06| 4633.02
#2015-02-09| 4619.22
#2015-02-10| 4691.09
#2015-02-11| 4709.27
#2015-02-12| 4764.90
#2015-02-13| 4804.53
#2015-02-16| .
#2015-02-17| 4808.67
#2015-02-18| 4814.77
#2015-02-19| 4837.77
#2015-02-20| 4871.97
#2015-02-23| 4879.03
#2015-02-24| 4880.86
#2015-02-25| 4869.62
#2015-02-26| 4893.46
#2015-02-27| 4869.77
#2015-03-02| 4916.91
#2015-03-03| 4890.29
#2015-03-04| 4875.63
#2015-03-05| 4883.02
#2015-03-06| 4825.08
#2015-03-09| 4840.60
#2015-03-10| 4748.56
#2015-03-11| 4722.91
#2015-03-12| 4756.84
#2015-03-13| 4733.44
#2015-03-16| 4794.40
#2015-03-17| 4800.06
#2015-03-18| 4851.57
#2015-03-19| 4856.31
#2015-03-20| 4891.10
#2015-03-23| 4876.85
#2015-03-24| 4860.88
#2015-03-25| 4749.39
#2015-03-26| 4734.15
#2015-03-27| 4753.75
#2015-03-30| 4809.16
#2015-03-31| 4756.38
#2015-04-01| 4731.76
#2015-04-02| 4736.98
#2015-04-03| .
#2015-04-06| 4775.36
#2015-04-07| 4767.79
#2015-04-08| 4803.24
#2015-04-09| 4833.97
#2015-04-10| 4853.80
#2015-04-13| 4839.74
#2015-04-14| 4827.05
#2015-04-15| 4856.56
#2015-04-16| 4850.30
#2015-04-17| 4776.72
#2015-04-20| 4848.73
#2015-04-21| 4869.12
#2015-04-22| 4896.38
#2015-04-23| 4914.22
#2015-04-24| 4979.84
#2015-04-27| 4966.95
#2015-04-28| 4956.57
#2015-04-29| 4927.14
#2015-04-30| 4846.14
#2015-05-01| 4917.29
#2015-05-04| 4921.19
#2015-05-05| 4842.12
#2015-05-06| 4809.56
#2015-05-07| 4836.62
#2015-05-08| 4899.37
#2015-05-11| 4877.45
#2015-05-12| 4858.25
#2015-05-13| 4864.82
#2015-05-14| 4940.18
#2015-05-15| 4939.44
#2015-05-18| 4959.94
#2015-05-19| 4952.74
#2015-05-20| 4954.67
#2015-05-21| 4981.24
#2015-05-22| 4978.70
#2015-05-25| .
#2015-05-26| 4919.21
#2015-05-27| 4999.79
#2015-05-28| 4988.44
#2015-05-29| 4958.30
#2015-06-01| 4974.01
#2015-06-02| 4959.75
#2015-06-03| 4971.88
#2015-06-04| 4935.76
#2015-06-05| 4924.98
#2015-06-08| 4874.89
#2015-06-09| 4870.59
#2015-06-10| 4934.94
#2015-06-11| 4938.39
#2015-06-12| 4900.94
#2015-06-15| 4877.96
#2015-06-16| 4903.25
#2015-06-17| 4917.75
#2015-06-18| 4986.93
#2015-06-19| 4966.65
#2015-06-22| 5000.34
#2015-06-23| 5005.52
#2015-06-24| 4979.02
#2015-06-25| 4967.37
#2015-06-26| 4934.93
#2015-06-29| 4820.62
#2015-06-30| 4839.38
#2015-07-01| 4876.13
#2015-07-02| 4880.72
#2015-07-03| .
#2015-07-06| 4864.50
#2015-07-07| 4875.95
#2015-07-08| 4790.77
#2015-07-09| 4791.27
#2015-07-10| 4866.27
#2015-07-13| 4948.08
#2015-07-14| 4980.01
#2015-07-15| 4985.39
#2015-07-16| 5058.64
#2015-07-17| 5132.08
#2015-07-20| 5151.98
#2015-07-21| 5146.18
#2015-07-22| 5089.85
#2015-07-23| 5068.02
#2015-07-24| 5018.05
#2015-07-27| 4975.90
#2015-07-28| 5021.20
#2015-07-29| 5045.07
#2015-07-30| 5063.98
#2015-07-31| 5053.32
#2015-08-03| 5044.02
#2015-08-04| 5030.06
#2015-08-05| 5069.45
#2015-08-06| 4991.22
#2015-08-07| 4982.15
#2015-08-10| 5040.60
#2015-08-11| 4975.44
#2015-08-12| 4991.41
#2015-08-13| 4982.31
#2015-08-14| 4994.90
#2015-08-17| 5034.56
#2015-08-18| 5010.41
#2015-08-19| 4976.03
#2015-08-20| 4837.29
#2015-08-21| 4630.06
#2015-08-24| 4455.25
#2015-08-25| 4430.78
#2015-08-26| 4655.23
#2015-08-27| 4771.31
#2015-08-28| 4776.06
#2015-08-31| 4716.64
#2015-09-01| 4571.05
#2015-09-02| 4696.49
#2015-09-03| 4672.68
#2015-09-04| 4617.93
#2015-09-07| .
#2015-09-08| 4749.03
#2015-09-09| 4693.99
#2015-09-10| 4741.28
#2015-09-11| 4771.23
#2015-09-14| 4755.87
#2015-09-15| 4812.73
#2015-09-16| 4838.65
#2015-09-17| 4840.08
#2015-09-18| 4772.63
#2015-09-21| 4786.18
#2015-09-22| 4717.71
#2015-09-23| 4717.16
#2015-09-24| 4703.44
#2015-09-25| 4663.34
#2015-09-28| 4529.75
#2015-09-29| 4507.56
#2015-09-30| 4615.55
#2015-10-01| 4629.73
#2015-10-02| 4711.97
#2015-10-05| 4783.22
#2015-10-06| 4755.91
#2015-10-07| 4785.60
#2015-10-08| 4804.02
#2015-10-09| 4825.95
#2015-10-12| 4839.82
#2015-10-13| 4807.10
#2015-10-14| 4800.46
#2015-10-15| 4879.20
#2015-10-16| 4901.73
#2015-10-19| 4927.62
#2015-10-20| 4901.24
#2015-10-21| 4874.01
#2015-10-22| 4973.06
#2015-10-23| 5106.62
#2015-10-26| 5114.08
#2015-10-27| 5123.35
#2015-10-28| 5167.17
#2015-10-29| 5158.69
#2015-10-30| 5134.47
#2015-11-02| 5195.30
#2015-11-03| 5212.17
#2015-11-04| 5211.80
#2015-11-05| 5198.47
#2015-11-06| 5203.26
#2015-11-09| 5146.43
#2015-11-10| 5131.51
#2015-11-11| 5126.22
#2015-11-12| 5074.88
#2015-11-13| 4978.89
#2015-11-16| 5048.93
#2015-11-17| 5052.43
#2015-11-18| 5149.67
#2015-11-19| 5151.94
#2015-11-20| 5186.25
#2015-11-23| 5173.58
#2015-11-24| 5167.62
#2015-11-25| 5171.46
#2015-11-26| .
#2015-11-27| 5180.65
#2015-11-30| 5162.99
#2015-12-01| 5220.16
#2015-12-02| 5187.14
#2015-12-03| 5099.18
#2015-12-04| 5220.24
#2015-12-07| 5195.42
#2015-12-08| 5196.69
#2015-12-09| 5116.54
#2015-12-10| 5139.74
#2015-12-11| 5023.20
#2015-12-14| 5059.89
#2015-12-15| 5089.97
#2015-12-16| 5164.53
#2015-12-17| 5090.98
#2015-12-18| 4998.74
#2015-12-21| 5050.04
#2015-12-22| 5081.82
#2015-12-23| 5120.95
#2015-12-24| 5118.94
#2015-12-25| .
#2015-12-28| 5117.36
#2015-12-29| 5194.94
#2015-12-30| 5151.68
#2015-12-31| 5086.63
#2016-01-01| .
#2016-01-04| 4982.58
#2016-01-05| 4967.43
#2016-01-06| 4922.96
#2016-01-07| 4769.87
#2016-01-08| 4731.16
#2016-01-11| 4745.30
#2016-01-12| 4800.88
#2016-01-13| 4634.09
#2016-01-14| 4733.63
#2016-01-15| 4587.53
#2016-01-18| .
#2016-01-19| 4594.16
#2016-01-20| 4582.21
#2016-01-21| 4589.21
#2016-01-22| 4719.01
#2016-01-25| 4648.95
#2016-01-26| 4690.29
#2016-01-27| 4574.07
#2016-01-28| 4637.95
#2016-01-29| 4741.11
#2016-02-01| 4749.30
#2016-02-02| 4646.04
#2016-02-03| 4623.80
#2016-02-04| 4621.94
#2016-02-05| 4463.21
#2016-02-08| 4392.51
#2016-02-09| 4378.29
#2016-02-10| 4399.10
#2016-02-11| 4395.41
#2016-02-12| 4458.73
#2016-02-15| .
#2016-02-16| 4556.50
#2016-02-17| 4661.71
#2016-02-18| 4608.98
#2016-02-19| 4622.97
#2016-02-22| 4697.55
#2016-02-23| 4621.42
#2016-02-24| 4663.87
#2016-02-25| 4708.90
#2016-02-26| 4702.85
#2016-02-29| 4665.38
#2016-03-01| 4812.52
#2016-03-02| 4813.37
#2016-03-03| 4803.91
#2016-03-04| 4807.39
#2016-03-07| 4779.22
#2016-03-08| 4737.24
#2016-03-09| 4768.40
#2016-03-10| 4761.49
#2016-03-11| 4844.64
#2016-03-14| 4851.35
#2016-03-15| 4851.07
#2016-03-16| 4893.11
#2016-03-17| 4888.73
#2016-03-18| 4900.47
#2016-03-21| 4918.41
#2016-03-22| 4930.23
#2016-03-23| 4891.28
#2016-03-24| 4894.59
#2016-03-25| .
#2016-03-28| 4886.48
#2016-03-29| 4964.12
#2016-03-30| 4989.96
#2016-03-31| 4981.94
#2016-04-01| 5035.75
#2016-04-04| 5015.02
#2016-04-05| 4969.49
#2016-04-06| 5050.77
#2016-04-07| 4974.70
#2016-04-08| 4974.30
#2016-04-11| 4956.27
#2016-04-12| 4997.78
#2016-04-13| 5063.01
#2016-04-14| 5062.90
#2016-04-15| 5050.15
#2016-04-18| 5074.90
#2016-04-19| 5043.41
#2016-04-20| 5047.13
#2016-04-21| 5047.53
#2016-04-22| 4973.57
#2016-04-25| 4973.51
#2016-04-26| 4949.98
#2016-04-27| 4909.78
#2016-04-28| 4851.63
#2016-04-29| 4826.40
#2016-05-02| 4870.94
#2016-05-03| 4826.85
#2016-05-04| 4795.37
#2016-05-05| 4795.76
#2016-05-06| 4818.96
#2016-05-09| 4831.27
#2016-05-10| 4898.99
#2016-05-11| 4853.43
#2016-05-12| 4833.18
#2016-05-13| 4815.79
#2016-05-16| 4876.30
#2016-05-17| 4814.86
#2016-05-18| 4832.40
#2016-05-19| 4807.16
#2016-05-20| 4859.88
#2016-05-23| 4851.24
#2016-05-24| 4950.90
#2016-05-25| 4987.50
#2016-05-26| 5000.51
#2016-05-27| 5028.67
#2016-05-30| .
#2016-05-31| 5041.32
#2016-06-01| 5037.06
#2016-06-02| 5049.63
#2016-06-03| 5025.66
#2016-06-06| 5041.18
#2016-06-07| 5029.42
#2016-06-08| 5038.49
#2016-06-09| 5029.64
#2016-06-10| 4972.09
#2016-06-13| 4929.54
#2016-06-14| 4932.56
#2016-06-15| 4915.60
#2016-06-16| 4932.02
#2016-06-17| 4876.44
#2016-06-20| 4905.18
#2016-06-21| 4919.95
#2016-06-22| 4910.29
#2016-06-23| 4980.25
#2016-06-24| 4777.60
#2016-06-27| 4683.24
#2016-06-28| 4783.17
#2016-06-29| 4866.15
#2016-06-30| 4925.19
#2016-07-01| 4947.85
#2016-07-04| .
#2016-07-05| 4919.34
#2016-07-06| 4957.21
#2016-07-07| 4973.81
#2016-07-08| 5050.59
#2016-07-11| 5079.97
#2016-07-12| 5105.52
#2016-07-13| 5092.31
#2016-07-14| 5126.62
#2016-07-15| 5119.20
#2016-07-18| 5152.49
#2016-07-19| 5134.20
#2016-07-20| 5194.34
#2016-07-21| 5182.98
#2016-07-22| 5204.32
#2016-07-25| 5204.16
#2016-07-26| 5211.05
#2016-07-27| 5245.37
#2016-07-28| 5266.56
#2016-07-29| 5276.40
#2016-08-01| 5305.19
#2016-08-02| 5264.45
#2016-08-03| 5282.54
#2016-08-04| 5296.13
#2016-08-05| 5349.05
#2016-08-08| 5341.83
#2016-08-09| 5354.19
#2016-08-10| 5340.74
#2016-08-11| 5363.02
#2016-08-12| 5367.22
#2016-08-15| 5390.32
#2016-08-16| 5359.71
#2016-08-17| 5369.34
#2016-08-18| 5373.06
#2016-08-19| 5370.34
#2016-08-22| 5373.05
#2016-08-23| 5384.44
#2016-08-24| 5346.16
#2016-08-25| 5337.15
#2016-08-26| 5346.39
#2016-08-29| 5355.63
#2016-08-30| 5338.76
#2016-08-31| 5333.29
#2016-09-01| 5347.69
#2016-09-02| 5364.24
#2016-09-05| .
#2016-09-06| 5398.63
#2016-09-07| 5401.49
#2016-09-08| 5370.34
#2016-09-09| 5233.44
#2016-09-12| 5326.73
#2016-09-13| 5279.99
#2016-09-14| 5306.57
#2016-09-15| 5389.32
#2016-09-16| 5387.26
#2016-09-19| 5362.86
#2016-09-20| 5373.09
#2016-09-21| 5427.43
#2016-09-22| 5469.56
#2016-09-23| 5433.27
#2016-09-26| 5386.59
#2016-09-27| 5441.99
#2016-09-28| 5452.00
#2016-09-29| 5410.70
#2016-09-30| 5452.52
#2016-10-03| 5444.28
#2016-10-04| 5436.27
#2016-10-05| 5456.86
#2016-10-06| 5452.58
#2016-10-07| 5442.06
#2016-10-10| 5474.78
#2016-10-11| 5394.40
#2016-10-12| 5391.85
#2016-10-13| 5373.35
#2016-10-14| 5379.37
#2016-10-17| 5365.59
#2016-10-18| 5414.32
#2016-10-19| 5410.84
#2016-10-20| 5406.47
#2016-10-21| 5427.98
#2016-10-24| 5492.99
#2016-10-25| 5472.28
#2016-10-26| 5437.75
#2016-10-27| 5410.74
#2016-10-28| 5376.38
#2016-10-31| 5371.54
#2016-11-01| 5333.13
#2016-11-02| 5288.54
#2016-11-03| 5239.74
#2016-11-04| 5218.94
#2016-11-07| 5345.84
#2016-11-08| 5380.77
#2016-11-09| 5403.49
#2016-11-10| 5315.97
#2016-11-11| 5321.48
#2016-11-14| 5266.31
#2016-11-15| 5340.11
#2016-11-16| 5371.34
#2016-11-17| 5409.93
#2016-11-18| 5389.27
#2016-11-21| 5446.50
#2016-11-22| 5463.49
#2016-11-23| 5441.17
#2016-11-24| .
#2016-11-25| 5459.28
#2016-11-28| 5445.63
#2016-11-29| 5463.87
#2016-11-30| 5394.74
#2016-12-01| 5308.71
#2016-12-02| 5314.63
#2016-12-05| 5358.16
#2016-12-06| 5369.97
#2016-12-07| 5441.17
#2016-12-08| 5449.29
#2016-12-09| 5490.47
#2016-12-12| 5466.31
#2016-12-13| 5535.99
#2016-12-14| 5520.00
#2016-12-15| 5533.67
#2016-12-16| 5512.88
#2016-12-19| 5535.47
#2016-12-20| 5556.73
#2016-12-21| 5551.24
#2016-12-22| 5534.96
#2016-12-23| 5541.28
#2016-12-26| .
#2016-12-27| 5570.20
#2016-12-28| 5526.31
#2016-12-29| 5517.33
#2016-12-30| 5456.64
#2017-01-02| .
#2017-01-03| 5510.17
#2017-01-04| 5540.46
#2017-01-05| 5571.60
#2017-01-06| 5618.95
#2017-01-09| 5638.95
#2017-01-10| 5650.48
#2017-01-11| 5667.36
#2017-01-12| 5657.50
#2017-01-13| 5677.79
#2017-01-16| .
#2017-01-17| 5661.12
#2017-01-18| 5673.69
#2017-01-19| 5668.43
#2017-01-20| 5681.93
#2017-01-23| 5684.74
#2017-01-24| 5724.43
#2017-01-25| 5780.99
#2017-01-26| 5787.11
#2017-01-27| 5800.09
#2017-01-30| 5756.94
#2017-01-31| 5742.89
#2017-02-01| 5783.21
#2017-02-02| 5777.61
#2017-02-03| 5794.45
#2017-02-06| 5801.67
#2017-02-07| 5822.14
#2017-02-08| 5834.37
#2017-02-09| 5854.87
#2017-02-10| 5871.27
#2017-02-13| 5906.43
#2017-02-14| 5925.63
#2017-02-15| 5960.88
#2017-02-16| 5958.99
#2017-02-17| 5986.16
#2017-02-20| .
#2017-02-21| 6015.40
#2017-02-22| 6017.31
#2017-02-23| 5995.12
#2017-02-24| 6007.58
#2017-02-27| 6013.11
#2017-02-28| 5993.81
#2017-03-01| 6062.83
#2017-03-02| 6031.65
#2017-03-03| 6043.14
#2017-03-06| 6028.41
#2017-03-07| 6018.29
#2017-03-08| 6028.25
#2017-03-09| 6032.94
#2017-03-10| 6057.59
#2017-03-13| 6067.74
#2017-03-14| 6054.46
#2017-03-15| 6092.80
#2017-03-16| 6088.50
#2017-03-17| 6084.77
#2017-03-20| 6090.07
#2017-03-21| 5999.19
#2017-03-22| 6038.59
#2017-03-23| 6024.63
#2017-03-24| 6034.59
#2017-03-27| 6046.15
#2017-03-28| 6083.42
#2017-03-29| 6109.81
#2017-03-30| 6120.47
#2017-03-31| 6116.52
#2017-04-03| 6112.71
#2017-04-04| 6123.37
#2017-04-05| 6098.74
#2017-04-06| 6101.48
#2017-04-07| 6098.65
#2017-04-10| 6102.38
#2017-04-11| 6076.17
#2017-04-12| 6052.12
#2017-04-13| 6025.73
#2017-04-14| .
#2017-04-17| 6077.07
#2017-04-18| 6068.58
#2017-04-19| 6077.56
#2017-04-20| 6126.97
#2017-04-21| 6125.30
#2017-04-24| 6199.66
#2017-04-25| 6244.86
#2017-04-26| 6236.86
#2017-04-27| 6271.41
#2017-04-28| 6285.20
#2017-05-01| 6337.09
#2017-05-02| 6353.34
#2017-05-03| 6333.34
#2017-05-04| 6334.64
#2017-05-05| 6356.91
#2017-05-08| 6371.73
#2017-05-09| 6393.80
#2017-05-10| 6397.81
#2017-05-11| 6392.71
#2017-05-12| 6407.09
#2017-05-15| 6427.82
#2017-05-16| 6453.65
#2017-05-17| 6292.49
#2017-05-18| 6344.21
#2017-05-19| 6372.84
#2017-05-22| 6426.79
#2017-05-23| 6431.48
#2017-05-24| 6461.95
#2017-05-25| 6516.17
#2017-05-26| 6528.43
#2017-05-29| .
#2017-05-30| 6535.60
#2017-05-31| 6529.02
#2017-06-01| 6560.27
#2017-06-02| 6633.59
#2017-06-05| 6629.94
#2017-06-06| 6605.86
#2017-06-07| 6630.23
#2017-06-08| 6638.92
#2017-06-09| 6477.22
#2017-06-12| 6439.13
#2017-06-13| 6488.42
#2017-06-14| 6461.17
#2017-06-15| 6432.03
#2017-06-16| 6410.14
#2017-06-19| 6512.70
#2017-06-20| 6460.90
#2017-06-21| 6524.18
#2017-06-22| 6521.33
#2017-06-23| 6547.55
#2017-06-26| 6518.75
#2017-06-27| 6399.17
#2017-06-28| 6491.50
#2017-06-29| 6378.65
#2017-06-30| 6372.50
#2017-07-03| 6316.12
#2017-07-04| .
#2017-07-05| 6376.07
#2017-07-06| 6318.69
#2017-07-07| 6384.80
#2017-07-10| 6427.33
#2017-07-11| 6444.99
#2017-07-12| 6523.05
#2017-07-13| 6539.31
#2017-07-14| 6589.80
#2017-07-17| 6591.66
#2017-07-18| 6637.22
#2017-07-19| 6677.93
#2017-07-20| 6683.64
#2017-07-21| 6683.98
#2017-07-24| 6706.47
#2017-07-25| 6694.37
#2017-07-26| 6717.04
#2017-07-27| 6679.49
#2017-07-28| 6670.58
#2017-07-31| 6638.30
#2017-08-01| 6655.06
#2017-08-02| 6676.58
#2017-08-03| 6651.86
#2017-08-04| 6661.75
#2017-08-07| 6701.07
#2017-08-08| 6692.15
#2017-08-09| 6684.29
#2017-08-10| 6539.43
#2017-08-11| 6588.48
#2017-08-14| 6675.15
#2017-08-15| 6678.46
#2017-08-16| 6690.81
#2017-08-17| 6554.04
#2017-08-18| 6548.01
#2017-08-21| 6543.12
#2017-08-22| 6641.72
#2017-08-23| 6617.42
#2017-08-24| 6597.81
#2017-08-25| 6584.34
#2017-08-28| 6602.75
#2017-08-29| 6630.24
#2017-08-30| 6710.28
#2017-08-31| 6773.28
#2017-09-01| 6772.48
#2017-09-04| .
#2017-09-05| 6710.09
#2017-09-06| 6730.95
#2017-09-07| 6746.29
#2017-09-08| 6688.67
#2017-09-11| 6764.63
#2017-09-12| 6782.13
#2017-09-13| 6792.02
#2017-09-14| 6752.53
#2017-09-15| 6774.23
#2017-09-18| 6766.86
#2017-09-19| 6778.30
#2017-09-20| 6758.53
#2017-09-21| 6714.76
#2017-09-22| 6711.83
#2017-09-25| 6638.32
#2017-09-26| 6654.14
#2017-09-27| 6718.01
#2017-09-28| 6713.17
#2017-09-29| 6765.48
#2017-10-02| 6768.44
#2017-10-03| 6784.05
#2017-10-04| 6789.76
#2017-10-05| 6855.75
#2017-10-06| 6864.26
#2017-10-09| 6857.42
#2017-10-10| 6863.07
#2017-10-11| 6883.14
#2017-10-12| 6870.39
#2017-10-13| 6895.82
#2017-10-16| 6920.80
#2017-10-17| 6929.95
#2017-10-18| 6920.60
#2017-10-19| 6896.00
#2017-10-20| 6914.34
#2017-10-23| 6867.95
#2017-10-24| 6882.06
#2017-10-25| 6853.56
#2017-10-26| 6834.13
#2017-10-27| 7032.88
#2017-10-30| 7049.47
#2017-10-31| 7073.45
#2017-11-01| 7073.56
#2017-11-02| 7059.71
#2017-11-03| 7126.71
#2017-11-06| 7148.38
#2017-11-07| 7156.50
#2017-11-08| 7184.90
#2017-11-09| 7147.02
#2017-11-10| 7147.15
#2017-11-13| 7155.29
#2017-11-14| 7129.94
#2017-11-15| 7093.69
#2017-11-16| 7187.06
#2017-11-17| 7159.30
#2017-11-20| 7152.75
#2017-11-21| 7232.26
#2017-11-22| 7241.21
#2017-11-23| .
#2017-11-24| 7267.48
#2017-11-27| 7263.71
#2017-11-28| 7283.36
#2017-11-29| 7157.66
#2017-11-30| 7219.40
#2017-12-01| 7187.99
#2017-12-04| 7103.87
#2017-12-05| 7105.55
#2017-12-06| 7137.24
#2017-12-07| 7163.86
#2017-12-08| 7195.95
#2017-12-11| 7251.88
#2017-12-12| 7240.27
#2017-12-13| 7252.77
#2017-12-14| 7248.11
#2017-12-15| 7334.79
#2017-12-18| 7388.75
#2017-12-19| 7351.94
#2017-12-20| 7342.66
#2017-12-21| 7342.89
#2017-12-22| 7334.36
#2017-12-25| .
#2017-12-26| 7298.05
#2017-12-27| 7300.31
#2017-12-28| 7307.92
#2017-12-29| 7256.87
#2018-01-01| .
#2018-01-02| 7387.98
#2018-01-03| 7461.11
#2018-01-04| 7472.49
#2018-01-05| 7550.47
#2018-01-08| 7576.96
#2018-01-09| 7578.54
#2018-01-10| 7561.20
#2018-01-11| 7613.22
#2018-01-12| 7670.01
#2018-01-15| .
#2018-01-16| 7645.72
#2018-01-17| 7728.73
#2018-01-18| 7729.98
#2018-01-19| 7756.02
#2018-01-22| 7837.68
#2018-01-23| 7902.57
#2018-01-24| 7852.51
#2018-01-25| 7849.05
#2018-01-26| 7970.11
#2018-01-29| 7930.78
#2018-01-30| 7866.13
#2018-01-31| 7888.24
#2018-02-01| 7833.21
#2018-02-02| 7672.93
#2018-02-05| 7372.92
#2018-02-06| 7567.47
#2018-02-07| 7472.58
#2018-02-08| 7159.35
#2018-02-09| 7283.56
#2018-02-12| 7409.92
#2018-02-13| 7444.01
#2018-02-14| 7586.33
#2018-02-15| 7722.81
#2018-02-16| 7695.24
#2018-02-19| .
#2018-02-20| 7705.69
#2018-02-21| 7682.79
#2018-02-22| 7685.98
#2018-02-23| 7839.14
#2018-02-26| 7944.28
#2018-02-27| 7844.24
#2018-02-28| 7792.34
#2018-03-01| 7674.25
#2018-03-02| 7743.02
#2018-03-05| 7822.88
#2018-03-06| 7859.04
#2018-03-07| 7877.68
#2018-03-08| 7921.07
#2018-03-09| 8074.29
#2018-03-12| 8108.33
#2018-03-13| 8012.46
#2018-03-14| 8006.17
#2018-03-15| 7995.53
#2018-03-16| 7983.08
#2018-03-19| 7806.74
#2018-03-20| 7830.84
#2018-03-21| 7794.64
#2018-03-22| 7599.93
#2018-03-23| 7401.84
#2018-03-26| 7681.34
#2018-03-27| 7426.58
#2018-03-28| 7348.82
#2018-03-29| 7485.68
#2018-03-30| .
#2018-04-02| 7269.23
#2018-04-03| 7347.45
#2018-04-04| 7464.19
#2018-04-05| 7503.77
#2018-04-06| 7319.86
#2018-04-09| 7364.49
#2018-04-10| 7527.80
#2018-04-11| 7490.90
#2018-04-12| 7573.75
#2018-04-13| 7541.99
#2018-04-16| 7595.28
#2018-04-17| 7755.93
#2018-04-18| 7775.10
#2018-04-19| 7708.73
#2018-04-20| 7586.83
#2018-04-23| 7565.27
#2018-04-24| 7406.36
#2018-04-25| 7411.92
#2018-04-26| 7566.35
#2018-04-27| 7574.10
#2018-04-30| 7516.39
#2018-05-01| 7603.31
#2018-05-02| 7560.66
#2018-05-03| 7559.55
#2018-05-04| 7704.52
#2018-05-07| 7764.61
#2018-05-08| 7757.54
#2018-05-09| 7846.49
#2018-05-10| 7926.80
#2018-05-11| 7917.99
#2018-05-14| 7931.75
#2018-05-15| 7845.38
#2018-05-16| 7896.92
#2018-05-17| 7865.94
#2018-05-18| 7825.70
#2018-05-21| 7870.65
#2018-05-22| 7857.07
#2018-05-23| 7925.81
#2018-05-24| 7921.33
#2018-05-25| 7934.12
#2018-05-28| .
#2018-05-29| 7895.85
#2018-05-30| 7952.96
#2018-05-31| 7943.13
#2018-06-01| 8075.60
#2018-06-04| 8143.59
#2018-06-05| 8170.20
#2018-06-06| 8219.59
#2018-06-07| 8155.44
#2018-06-08| 8155.20
#2018-06-11| 8173.36
#2018-06-12| 8219.77
#2018-06-13| 8215.30
#2018-06-14| 8300.80
#2018-06-15| 8273.62
#2018-06-18| 8268.66
#2018-06-19| 8242.93
#2018-06-20| 8302.98
#2018-06-21| 8230.89
#2018-06-22| 8208.11
#2018-06-25| 8026.39
#2018-06-26| 8060.63
#2018-06-27| 7948.28
#2018-06-28| 8019.40
#2018-06-29| 8029.89
#2018-07-02| 8095.80
#2018-07-03| 8000.83
#2018-07-04| .
#2018-07-05| 8101.04
#2018-07-06| 8222.30
#2018-07-09| 8300.74
#2018-07-10| 8308.26
#2018-07-11| 8264.20
#2018-07-12| 8403.70
#2018-07-13| 8414.61
#2018-07-16| 8394.17
#2018-07-17| 8446.64
#2018-07-18| 8430.93
#2018-07-19| 8387.85
#2018-07-20| 8385.42
#2018-07-23| 8410.00
#2018-07-24| 8449.44
#2018-07-25| 8566.19
#2018-07-26| 8443.17
#2018-07-27| 8324.55
#2018-07-30| 8206.87
#2018-07-31| 8251.51
#2018-08-01| 8298.18
#2018-08-02| 8411.46
#2018-08-03| 8438.09
#2018-08-06| 8489.23
#2018-08-07| 8516.32
#2018-08-08| 8524.67
#2018-08-09| 8521.77
#2018-08-10| 8458.38
#2018-08-13| 8450.33
#2018-08-14| 8502.97
#2018-08-15| 8400.62
#2018-08-16| 8424.66
#2018-08-17| 8428.85
#2018-08-20| 8421.94
#2018-08-21| 8451.54
#2018-08-22| 8483.30
#2018-08-23| 8471.06
#2018-08-24| 8552.83
#2018-08-27| 8637.07
#2018-08-28| 8649.77
#2018-08-29| 8752.75
#2018-08-30| 8733.35
#2018-08-31| 8746.93
#2018-09-03| .
#2018-09-04| 8711.01
#2018-09-05| 8597.80
#2018-09-06| 8519.01
#2018-09-07| 8492.83
#2018-09-10| 8512.74
#2018-09-11| 8582.05
#2018-09-12| 8559.49
#2018-09-13| 8644.68
#2018-09-14| 8626.17
#2018-09-17| 8499.54
#2018-09-18| 8568.65
#2018-09-19| 8563.99
#2018-09-20| 8653.98
#2018-09-21| 8610.58
#2018-09-24| 8630.79
#2018-09-25| 8647.31
#2018-09-26| 8647.18
#2018-09-27| 8723.74
#2018-09-28| 8721.55
#2018-10-01| 8741.90
#2018-10-02| 8723.13
#2018-10-03| 8733.59
#2018-10-04| 8566.55
#2018-10-05| 8462.48
#2018-10-08| 8409.65
#2018-10-09| 8431.27
#2018-10-10| 8057.13
#2018-10-11| 7965.09
#2018-10-12| 8186.04
#2018-10-15| 8084.78
#2018-10-16| 8322.40
#2018-10-17| 8324.92
#2018-10-18| 8139.01
#2018-10-19| 8128.88
#2018-10-22| 8167.75
#2018-10-23| 8142.08
#2018-10-24| 7765.19
#2018-10-25| 8025.09
#2018-10-26| 7837.53
#2018-10-29| 7679.12
#2018-10-30| 7789.92
#2018-10-31| 7969.75
#2018-11-01| 8086.52
#2018-11-02| 7967.69
#2018-11-05| 7935.48
#2018-11-06| 7996.06
#2018-11-07| 8241.23
#2018-11-08| 8194.75
#2018-11-09| 8058.21
#2018-11-12| 7817.75
#2018-11-13| 7819.82
#2018-11-14| 7753.99
#2018-11-15| 7893.82
#2018-11-16| 7867.03
#2018-11-19| 7610.41
#2018-11-20| 7477.87
#2018-11-21| 7534.12
#2018-11-22| .
#2018-11-23| 7478.77
#2018-11-26| 7651.83
#2018-11-27| 7677.84
#2018-11-28| 7921.38
#2018-11-29| 7897.72
#2018-11-30| 7962.59
#2018-12-03| 8092.21
#2018-12-04| 7786.53
#2018-12-05| .
#2018-12-06| 7838.72
#2018-12-07| 7580.16
#2018-12-10| 7659.79
#2018-12-11| 7684.42
#2018-12-12| 7752.88
#2018-12-13| 7758.65
#2018-12-14| 7560.31
#2018-12-17| 7392.28
#2018-12-18| 7443.04
#2018-12-19| 7272.72
#2018-12-20| 7158.32
#2018-12-21| 6932.86
#2018-12-24| 6764.08
#2018-12-25| .
#2018-12-26| 7180.76
#2018-12-27| 7210.40
#2018-12-28| 7207.39
#2018-12-31| 7259.55
#2019-01-01| .
#2019-01-02| 7295.00
#2019-01-03| 7051.52
#2019-01-04| 7367.61
#2019-01-07| 7442.84
#2019-01-08| 7515.79
#2019-01-09| 7571.95
#2019-01-10| 7595.18
#2019-01-11| 7572.75
#2019-01-14| 7503.51
#2019-01-15| 7651.04
#2019-01-16| 7649.80
#2019-01-17| 7707.04
#2019-01-18| 7782.92
#2019-01-21| .
#2019-01-22| 7624.85
#2019-01-23| 7638.56
#2019-01-24| 7688.79
#2019-01-25| 7786.10
#2019-01-28| 7682.53
#2019-01-29| 7608.77
#2019-01-30| 7810.56
#2019-01-31| 7924.35
#2019-02-01| 7888.42
#2019-02-04| 7985.30
#2019-02-05| 8058.37
#2019-02-06| 8030.63
#2019-02-07| 7924.60
#2019-02-08| 7937.28
#2019-02-11| 7932.87
#2019-02-12| 8053.99
#2019-02-13| 8055.37
#2019-02-14| 8064.50
#2019-02-15| 8102.17
#2019-02-18| .
#2019-02-19| 8115.30
#2019-02-20| 8114.15
#2019-02-21| 8082.93
#2019-02-22| 8146.65
#2019-02-25| 8175.21
#2019-02-26| 8184.16
#2019-02-27| 8177.37
#2019-02-28| 8156.98
#2019-03-01| 8219.10
#2019-03-04| 8218.25
#2019-03-05| 8225.09
#2019-03-06| 8174.99
#2019-03-07| 8077.58
#2019-03-08| 8064.71
#2019-03-11| 8235.22
#2019-03-12| 8278.06
#2019-03-13| 8342.09
#2019-03-14| 8327.15
#2019-03-15| 8400.88
#2019-03-18| 8423.06
#2019-03-19| 8449.68
#2019-03-20| 8486.99
#2019-03-21| 8616.37
#2019-03-22| 8424.09
#2019-03-25| 8413.63
#2019-03-26| 8452.95
#2019-03-27| 8403.85
#2019-03-28| 8418.62
#2019-03-29| 8485.66
#2019-04-01| 8600.25
#2019-04-02| 8625.67
#2019-04-03| 8677.81
#2019-04-04| 8674.49
#2019-04-05| 8718.52
#2019-04-08| 8742.57
#2019-04-09| 8706.74
#2019-04-10| 8756.21
#2019-04-11| 8737.12
#2019-04-12| 8775.38
#2019-04-15| 8776.49
#2019-04-16| 8805.96
#2019-04-17| 8835.85
#2019-04-18| 8846.20
#2019-04-19| .
#2019-04-22| 8873.56
#2019-04-23| 8985.52
#2019-04-24| 8955.27
#2019-04-25| 8992.67
#2019-04-26| 9004.08
#2019-04-29| 9018.30
#2019-04-30| 8952.14
#2019-05-01| 8918.08
#2019-05-02| 8886.14
#2019-05-03| 9026.89
#2019-05-06| 8968.99
#2019-05-07| 8791.89
#2019-05-08| 8766.36
#2019-05-09| 8726.67
#2019-05-10| 8734.51
#2019-05-13| 8432.53
#2019-05-14| 8522.40
#2019-05-15| 8642.60
#2019-05-16| 8732.14
#2019-05-17| 8644.65
#2019-05-20| 8498.53
#2019-05-21| 8584.39
#2019-05-22| 8549.66
#2019-05-23| 8419.96
#2019-05-24| 8411.93
#2019-05-27| .
#2019-05-28| 8385.91
#2019-05-29| 8315.17
#2019-05-30| 8349.29
#2019-05-31| 8213.95
#2019-06-03| 8041.17
#2019-06-04| 8258.65
#2019-06-05| 8321.86
#2019-06-06| 8386.75
#2019-06-07| 8549.75
#2019-06-10| 8647.41
#2019-06-11| 8661.33
#2019-06-12| 8613.43
#2019-06-13| 8659.26
#2019-06-14| 8622.86
#2019-06-17| 8677.58
#2019-06-18| 8803.12
#2019-06-19| 8840.40
#2019-06-20| 8921.47
#2019-06-21| 8911.90
#2019-06-24| 8905.26
#2019-06-25| 8753.65
#2019-06-26| 8794.60
#2019-06-27| 8829.84
#2019-06-28| 8846.01
#2019-07-01| 8957.94
#2019-07-02| 8995.50
#2019-07-03| 9063.97
#2019-07-04| .
#2019-07-05| 9045.07
#2019-07-08| 8981.03
#2019-07-09| 9028.54
#2019-07-10| 9116.83
#2019-07-11| 9109.19
#2019-07-12| 9162.79
#2019-07-15| 9190.11
#2019-07-16| 9144.14
#2019-07-17| 9099.95
#2019-07-18| 9117.68
#2019-07-19| 9037.81
#2019-07-22| 9118.81
#2019-07-23| 9175.85
#2019-07-24| 9240.63
#2019-07-25| 9147.49
#2019-07-26| 9247.95
#2019-07-29| 9215.80
#2019-07-30| 9174.35
#2019-07-31| 9055.05
#2019-08-01| 9000.13
#2019-08-02| 8875.13
#2019-08-05| 8555.43
#2019-08-06| 8678.96
#2019-08-07| 8714.71
#2019-08-08| 8914.33
#2019-08-09| 8827.10
#2019-08-12| 8729.45
#2019-08-13| 8921.74
#2019-08-14| 8651.44
#2019-08-15| 8645.50
#2019-08-16| 8783.20
#2019-08-19| 8916.73
#2019-08-20| 8853.99
#2019-08-21| 8933.95
#2019-08-22| 8904.24
#2019-08-23| 8624.21
#2019-08-26| 8751.40
#2019-08-27| 8741.02
#2019-08-28| 8766.53
#2019-08-29| 8899.44
#2019-08-30| 8886.50
#2019-09-02| .
#2019-09-03| 8792.50
#2019-09-04| 8919.29
#2019-09-05| 9086.34
#2019-09-06| 9074.79
#2019-09-09| 9051.52
#2019-09-10| 9031.11
#2019-09-11| 9116.19
#2019-09-12| 9152.08
#2019-09-13| 9124.02
#2019-09-16| 9077.16
#2019-09-17| 9119.20
#2019-09-18| 9118.94
#2019-09-19| 9134.24
#2019-09-20| 9044.92
#2019-09-23| 9039.21
#2019-09-24| 8913.75
#2019-09-25| 9021.85
#2019-09-26| 8985.37
#2019-09-27| 8881.38
#2019-09-30| 8960.03
#2019-10-01| 8885.54
#2019-10-02| 8731.34
#2019-10-03| 8834.54
#2019-10-04| 8968.36
#2019-10-07| 8934.85
#2019-10-08| 8795.07
#2019-10-09| 8894.98
#2019-10-10| 8952.62
#2019-10-11| 9072.35
#2019-10-14| 9070.56
#2019-10-15| 9186.82
#2019-10-16| 9160.64
#2019-10-17| 9186.01
#2019-10-18| 9100.82
#2019-10-21| 9183.91
#2019-10-22| 9107.90
#2019-10-23| 9125.09
#2019-10-24| 9214.57
#2019-10-25| 9286.85
#2019-10-28| 9381.06
#2019-10-29| 9308.01
#2019-10-30| 9350.10
#2019-10-31| 9351.57
#2019-11-01| 9441.03
#2019-11-04| 9498.38
#2019-11-05| 9497.86
#2019-11-06| 9483.00
#2019-11-07| 9514.08
#2019-11-08| 9556.25
#2019-11-11| 9540.07
#2019-11-12| 9565.93
#2019-11-13| 9561.44
#2019-11-14| 9560.61
#2019-11-15| 9628.00
#2019-11-18| 9643.17
#2019-11-19| 9655.04
#2019-11-20| 9595.64
#2019-11-21| 9574.63
#2019-11-22| 9582.17
#2019-11-25| 9697.86
#2019-11-26| 9714.01
#2019-11-27| 9782.63
#2019-11-28| .
#2019-11-29| 9735.23
#2019-12-02| 9625.93
#2019-12-03| 9562.76
#2019-12-04| 9611.99
#2019-12-05| 9627.88
#2019-12-06| 9730.98
#2019-12-09| 9690.86
#2019-12-10| 9681.25
#2019-12-11| 9737.24
#2019-12-12| 9813.07
#2019-12-13| 9837.31
#2019-12-16| 9933.07
#2019-12-17| 9939.29
#2019-12-18| 9945.00
#2019-12-19|10015.31
#2019-12-20|10059.83
#2019-12-23|10080.13
#2019-12-24|10084.44
#2019-12-25| .
#2019-12-26|10175.86
#2019-12-27|10167.36
#2019-12-30|10096.92
#2019-12-31|10123.98
#2020-01-01| .
#2020-01-02|10287.29
#2020-01-03|10196.49
#2020-01-06|10259.81
#2020-01-07|10258.51
#2020-01-08|10334.95
#2020-01-09|10424.70
#2020-01-10|10398.04
#2020-01-13|10518.65
#2020-01-14|10475.48
#2020-01-15|10478.09
#2020-01-16|10581.68
#2020-01-17|10638.19
#2020-01-20| .
#2020-01-21|10629.95
#2020-01-22|10655.40
#2020-01-23|10688.35
#2020-01-24|10600.78
#2020-01-27|10381.27
#2020-01-28|10542.17
#2020-01-29|10554.56
#2020-01-30|10595.67
#2020-01-31|10428.25
#2020-02-03|10584.50
#2020-02-04|10825.58
#2020-02-05|10864.90
#2020-02-06|10957.85
#2020-02-07|10908.94
#2020-02-10|11043.57
#2020-02-11|11044.82
#2020-02-12|11155.46
#2020-02-13|11136.24
#2020-02-14|11168.74
#2020-02-17| .
#2020-02-18|11176.65
#2020-02-19|11283.79
#2020-02-20|11178.51
#2020-02-21|10968.19
#2020-02-24|10542.08
#2020-02-25|10257.89
#2020-02-26|10303.20
#2020-02-27| 9796.48
#2020-02-28| 9825.86
#2020-03-02|10309.08
#2020-03-03| 9980.06
#2020-03-04|10392.87
#2020-03-05|10072.04
#2020-03-06| 9907.90
#2020-03-09| 9231.61
#2020-03-10| 9724.36
#2020-03-11| 9299.08
#2020-03-12| 8439.12
#2020-03-13| 9289.24
#2020-03-16| 8156.70
#2020-03-17| 8683.68
#2020-03-18| 8336.55
#2020-03-19| 8468.24
#2020-03-20| 8127.87
#2020-03-23| 8142.54
#2020-03-24| 8778.28
#2020-03-25| 8680.42
#2020-03-26| 9177.23
#2020-03-27| 8818.43
#2020-03-30| 9168.37
#2020-03-31| 9081.82
#2020-04-01| 8701.49
#2020-04-02| 8877.23
#2020-04-03| 8752.20
#2020-04-06| 9395.75
#2020-04-07| 9358.14
#2020-04-08| 9567.68
#2020-04-09| 9578.29
#2020-04-10| .
#2020-04-13| 9687.82
#2020-04-14|10106.04
#2020-04-15| 9989.55
#2020-04-16|10182.40
#2020-04-17|10269.12
#2020-04-20|10145.99
#2020-04-21| 9769.86
#2020-04-22|10074.05
#2020-04-23|10047.15
#2020-04-24|10215.98
#2020-04-27|10275.51
#2020-04-28|10089.41
#2020-04-29|10444.22
#2020-04-30|10465.21
#2020-05-01|10137.90
#2020-05-04|10272.71
#2020-05-05|10384.94
#2020-05-06|10449.64
#2020-05-07|10586.35
#2020-05-08|10727.40
#2020-05-11|10818.94
#2020-05-12|10602.09
#2020-05-13|10471.35
#2020-05-14|10581.81
#2020-05-15|10650.78
#2020-05-18|10859.42
#2020-05-19|10821.18
#2020-05-20|11042.10
#2020-05-21|10917.57
#2020-05-22|10959.47
#2020-05-25| .
#2020-05-26|10931.52
#2020-05-27|10992.28
#2020-05-28|10963.85
#2020-05-29|11125.59
#2020-06-01|11176.08
#2020-06-02|11244.10
#2020-06-03|11300.12
#2020-06-04|11214.62
#2020-06-05|11441.40
#2020-06-08|11531.22
#2020-06-09|11607.68
#2020-06-10|11755.68
#2020-06-11|11168.19
#2020-06-12|11256.32
#2020-06-15|11388.08
#2020-06-16|11589.17
#2020-06-17|11627.74
#2020-06-18|11662.19
#2020-06-19|11659.71
#2020-06-22|11801.47
#2020-06-23|11894.07
#2020-06-24|11652.78
#2020-06-25|11768.27
#2020-06-26|11474.15
#2020-06-29|11604.87
#2020-06-30|11834.05
#2020-07-01|11976.66
#2020-07-02|12051.40
#2020-07-03| .
#2020-07-06|12356.90
#2020-07-07|12263.62
#2020-07-08|12429.90
#2020-07-09|12532.60
#2020-07-10|12627.85
#2020-07-13|12355.02
#2020-07-14|12456.77
#2020-07-15|12470.94
#2020-07-16|12383.28
#2020-07-17|12405.14
#2020-07-20|12762.73
#2020-07-21|12624.05
#2020-07-22|12667.96
#2020-07-23|12329.83
#2020-07-24|12216.26
#2020-07-27|12439.28
#2020-07-28|12273.95
#2020-07-29|12426.01
#2020-07-30|12488.52
#2020-07-31|12710.65
#2020-08-03|12884.54
#2020-08-04|12932.86
#2020-08-05|12966.54
#2020-08-06|13133.86
#2020-08-07|12988.21
#2020-08-10|12925.21
#2020-08-11|12681.42
#2020-08-12|13009.92
#2020-08-13|13034.42
#2020-08-14|13019.43
#2020-08-17|13164.18
#2020-08-18|13293.47
#2020-08-19|13203.44
#2020-08-20|13388.46
#2020-08-21|13479.59
#2020-08-24|13562.49
#2020-08-25|13674.05
#2020-08-26|13966.11
#2020-08-27|13913.53
#2020-08-28|13995.07
#2020-08-31|14129.18
#2020-09-01|14341.98
#2020-09-02|14491.79
#2020-09-03|13735.98
#2020-09-04|13561.84
#2020-09-07| .
#2020-09-08|12915.53
#2020-09-09|13297.79
#2020-09-10|13016.23
#2020-09-11|12938.36
#2020-09-14|13161.92
#2020-09-15|13349.95
#2020-09-16|13126.71
#2020-09-17|12932.23
#2020-09-18|12764.20
#2020-09-21|12816.16
#2020-09-22|13056.78
#2020-09-23|12644.71
#2020-09-24|12718.47
#2020-09-25|13015.72
#2020-09-28|13264.70
#2020-09-29|13217.00
#2020-09-30|13328.02
#2020-10-01|13522.54
#2020-10-02|13140.20
#2020-10-05|13435.99
#2020-10-06|13182.94
#2020-10-07|13430.36
#2020-10-08|13486.29
#2020-10-09|13690.50
#2020-10-12|14113.45
#2020-10-13|14107.69
#2020-10-14|13993.49
#2020-10-15|13892.16
#2020-10-16|13837.99
#2020-10-19|13583.67
#2020-10-20|13634.44
#2020-10-21|13619.88
#2020-10-22|13617.02
#2020-10-23|13651.65
#2020-10-26|13432.25
#2020-10-27|13542.50
#2020-10-28|13009.87
#2020-10-29|13254.14
#2020-10-30|12906.66
#2020-11-02|12943.93
#2020-11-03|13171.81
#2020-11-04|13752.30
#2020-11-05|14105.94
#2020-11-06|14124.61
#2020-11-09|13820.00
#2020-11-10|13579.85
#2020-11-11|13893.69
#2020-11-12|13816.83
#2020-11-13|13947.82
#2020-11-16|14036.08
#2020-11-17|13994.14
#2020-11-18|13902.18
#2020-11-19|14008.31
#2020-11-20|13915.99
#2020-11-23|13915.41
#2020-11-24|14118.69
#2020-11-25|14203.88
#2020-11-26| .
#2020-11-27|14328.00
#2020-11-30|14339.94
#2020-12-01|14558.58
#2020-12-02|14560.69
#2020-12-03|14575.31
#2020-12-04|14647.04
#2020-12-07|14726.57
#2020-12-08|14772.68
#2020-12-09|14455.75
#2020-12-10|14499.59
#2020-12-11|14468.80
#2020-12-14|14571.44
#2020-12-15|14727.78
#2020-12-16|14812.25
#2020-12-17|14910.35
#2020-12-18|14895.78
#2020-12-21|14839.73
#2020-12-22|14872.00
#2020-12-23|14796.66
#2020-12-24|14864.42
#2020-12-25| .
#2020-12-28|15013.93
#2020-12-29|15019.34
#2020-12-30|15022.09
#2020-12-31|15072.29
#2021-01-01| .
#2021-01-04|14847.75
#2021-01-05|14975.04
#2021-01-06|14765.64
#2021-01-07|15135.78
#2021-01-08|15329.72
#2021-01-11|15092.60
#2021-01-12|15080.44
#2021-01-13|15175.82
#2021-01-14|15088.15
#2021-01-15|14977.31
#2021-01-18| .
#2021-01-19|15202.61
#2021-01-20|15553.43
#2021-01-21|15680.39
#2021-01-22|15635.25
#2021-01-25|15771.99
#2021-01-26|15780.05
#2021-01-27|15338.43
#2021-01-28|15442.40
#2021-01-29|15120.82
#2021-02-01|15499.29
#2021-02-02|15741.91
#2021-02-03|15679.03
#2021-02-04|15866.64
#2021-02-05|15919.88
#2021-02-08|16026.59
#2021-02-09|16017.84
#2021-02-10|15980.60
#2021-02-11|16074.52
#2021-02-12|16160.47
#2021-02-15| .
#2021-02-16|16120.76
#2021-02-17|16038.38
#2021-02-18|15966.24
#2021-02-19|15899.94
#2021-02-22|15481.94
#2021-02-23|15447.94
#2021-02-24|15574.10
#2021-02-25|15019.88
#2021-02-26|15115.02
#2021-03-01|15552.35
#2021-03-02|15291.31
#2021-03-03|14851.25
#2021-03-04|14596.20
#2021-03-05|14836.16
#2021-03-08|14403.52
#2021-03-09|14983.99
#2021-03-10|14934.31
#2021-03-11|15287.75
#2021-03-12|15154.02
#2021-03-15|15324.28
#2021-03-16|15406.20
#2021-03-17|15464.89
#2021-03-18|14980.84
#2021-03-19|15073.84
#2021-03-22|15331.02
#2021-03-23|15250.51
#2021-03-24|14994.05
#2021-03-25|14972.53
#2021-03-26|15205.20
#2021-03-29|15189.53
#2021-03-30|15109.01
#2021-03-31|15337.62
#2021-04-01|15616.54
#2021-04-02| .
#2021-04-05|15933.32
#2021-04-06|15911.66
#2021-04-07|15956.47
#2021-04-08|16122.69
#2021-04-09|16224.32
#2021-04-12|16194.19
#2021-04-13|16390.06
#2021-04-14|16176.56
#2021-04-15|16437.05
#2021-04-16|16455.46
#2021-04-19|16298.15
#2021-04-20|16182.88
#2021-04-21|16330.36
#2021-04-22|16127.86
#2021-04-23|16337.93
#2021-04-26|16437.21
#2021-04-27|16360.00
#2021-04-28|16291.26
#2021-04-29|16372.07
#2021-04-30|16244.98
#2021-05-03|16173.62
#2021-05-04|15874.70
#2021-05-05|15826.30
#2021-05-06|15957.48
#2021-05-07|16085.10
#2021-05-10|15662.39
#2021-05-11|15653.67
#2021-05-12|15244.41
#2021-05-13|15371.03
#2021-05-14|15705.44
#2021-05-17|15611.49
#2021-05-18|15499.81
#2021-05-19|15527.16
#2021-05-20|15828.29
#2021-05-21|15731.69
#2021-05-24|16001.57
#2021-05-25|16020.31
#2021-05-26|16073.38
#2021-05-27|16021.92
#2021-05-28|16055.70
#2021-05-31| .
#2021-06-01|16018.31
#2021-06-02|16044.26
#2021-06-03|15874.70
#2021-06-04|16157.58
#2021-06-07|16195.39
#2021-06-08|16204.74
#2021-06-09|16209.65
#2021-06-10|16380.76
#2021-06-11|16425.29
#2021-06-14|16579.39
#2021-06-15|16464.87
#2021-06-16|16409.25
#2021-06-17|16621.41
#2021-06-18|16487.37
#2021-06-21|16592.06
#2021-06-22|16748.37
#2021-06-23|16752.87
#2021-06-24|16860.51
#2021-06-25|16836.21
#2021-06-28|17047.22
#2021-06-29|17103.84
#2021-06-30|17083.11
#2021-07-01|17089.28
#2021-07-02|17287.91
#2021-07-05| .
#2021-07-06|17358.28
#2021-07-07|17386.67
#2021-07-08|17282.95
#2021-07-09|17405.19
#2021-07-12|17466.00
#2021-07-13|17462.07
#2021-07-14|17492.47
#2021-07-15|17368.33
#2021-07-16|17235.30
#2021-07-19|17080.01
#2021-07-20|17290.28
#2021-07-21|17424.61
#2021-07-22|17539.11
#2021-07-23|17741.76
#2021-07-26|17758.58
#2021-07-27|17560.19
#2021-07-28|17631.96
#2021-07-29|17667.92
#2021-07-30|17564.35
#2021-08-02|17568.73
#2021-08-03|17683.55
#2021-08-04|17709.35
#2021-08-05|17826.52
#2021-08-06|17744.63
#2021-08-09|17772.99
#2021-08-10|17679.59
#2021-08-11|17649.92
#2021-08-12|17723.21
#2021-08-13|17779.44
#2021-08-16|17785.61
#2021-08-17|17623.72
#2021-08-18|17456.94
#2021-08-19|17547.07
#2021-08-20|17733.46
#2021-08-23|17992.25
#2021-08-24|18045.03
#2021-08-25|18058.51
#2021-08-26|17952.60
#2021-08-27|18134.06
#2021-08-30|18336.59
#2021-08-31|18311.18
#2021-09-01|18346.27
#2021-09-02|18339.51
#2021-09-03|18396.77
#2021-09-06| .
#2021-09-07|18423.69
#2021-09-08|18359.15
#2021-09-09|18289.35
#2021-09-10|18147.96
#2021-09-13|18140.71
#2021-09-14|18081.72
#2021-09-15|18223.52
#2021-09-16|18238.06
#2021-09-17|18023.62
#2021-09-20|17645.97
#2021-09-21|17666.11
#2021-09-22|17840.97
#2021-09-23|18005.63
#2021-09-24|18021.11
#2021-09-27|17874.60
#2021-09-28|17363.78
#2021-09-29|17343.91
#2021-09-30|17269.99
#2021-10-01|17390.21
#2021-10-04|17016.23
#2021-10-05|17255.18
#2021-10-06|17364.08
#2021-10-07|17517.68
#2021-10-08|17427.86
#2021-10-11|17302.01
#2021-10-12|17241.31
#2021-10-13|17373.59
#2021-10-14|17700.29
#2021-10-15|17811.41
#2021-10-18|17992.46
#2021-10-19|18121.61
#2021-10-20|18095.73
#2021-10-21|18214.36
#2021-10-22|18056.17
#2021-10-25|18243.49
#2021-10-26|18296.75
#2021-10-27|18342.50
#2021-10-28|18554.33
#2021-10-29|18640.97
#2021-11-01|18705.42
#2021-11-02|18784.68
#2021-11-03|18986.98
#2021-11-04|19226.09
#2021-11-05|19244.61
#2021-11-08|19217.14
#2021-11-09|19081.06
#2021-11-10|18806.91
#2021-11-11|18862.09
#2021-11-12|19060.34
#2021-11-15|19049.05
#2021-11-16|19191.02
#2021-11-17|19192.82
#2021-11-18|19398.97
#2021-11-19|19505.33
#2021-11-22|19279.05
#2021-11-23|19191.73
#2021-11-24|19264.52
#2021-11-25| .
#2021-11-26|18861.72
#2021-11-29|19301.76
#2021-11-30|18992.07
#2021-12-01|18689.23
#2021-12-02|18824.60
#2021-12-03|18496.48
#2021-12-06|18654.49
#2021-12-07|19219.04
#2021-12-08|19299.88
#2021-12-09|19012.28
#2021-12-10|19227.03
#2021-12-13|18933.38
#2021-12-14|18737.62
#2021-12-15|19178.78
#2021-12-16|18677.62
#2021-12-17|18604.06
#2021-12-20|18399.42
#2021-12-21|18824.13
#2021-12-22|19052.40
#2021-12-23|19203.21
#2021-12-24| .
#2021-12-27|19508.53
#2021-12-28|19415.69
#2021-12-29|19418.46
#2021-12-30|19346.18
#2021-12-31|19217.94
#2022-01-03|19431.89
#2022-01-04|19173.87
#2022-01-05|18575.95
#2022-01-06|18568.46
#2022-01-07|18364.74
#2022-01-10|18390.94
#2022-01-11|18661.48
#2022-01-12|18733.29
#2022-01-13|18251.00
#2022-01-14|18387.60
#2022-01-17| .
#2022-01-18|17915.49
#2022-01-19|17723.60
#2022-01-20|17486.41
#2022-01-21|17005.79
#2022-01-24|17089.63
#2022-01-25|16665.08
#2022-01-26|16692.92
#2022-01-27|16493.10
#2022-01-28|17026.54
#2022-01-31|17586.58
#2022-02-01|17692.38
#2022-02-02|17833.80
#2022-02-03|17081.98
#2022-02-04|17314.38
#2022-02-07|17169.48
#2022-02-08|17376.60
#2022-02-09|17742.30
#2022-02-10|17329.17
#2022-02-11|16796.97
#2022-02-14|16815.87
#2022-02-15|17230.98
#2022-02-16|17214.30
#2022-02-17|16705.90
#2022-02-18|16515.00
#2022-02-21| .
#2022-02-22|16351.40
#2022-02-23|15925.72
#2022-02-24|16476.75
#2022-02-25|16729.94
#2022-02-28|16787.29
#2022-03-01|16514.00
#2022-03-02|16795.35
#2022-03-03|16551.41
#2022-03-04|16318.64
#2022-03-07|15707.24
#2022-03-08|15646.25
#2022-03-09|16206.10
#2022-03-10|16029.11
#2022-03-11|15688.07
#2022-03-14|15389.09
#2022-03-15|15875.24
#2022-03-16|16462.93
#2022-03-17|16653.80
#2022-03-18|17009.41
#2022-03-21|16959.67
#2022-03-22|17287.91
#2022-03-23|17043.96
#2022-03-24|17419.29
#2022-03-25|17405.86
#2022-03-28|17680.84
#2022-03-29|17978.03
#2022-03-30|17780.72
#2022-03-31|17506.12
#2022-04-01|17532.92
#2022-04-04|17884.93
#2022-04-05|17488.62
#2022-04-06|17108.95
#2022-04-07|17147.86
#2022-04-08|16906.87
#2022-04-11|16509.14
#2022-04-12|16450.18
#2022-04-13|16777.58
#2022-04-14|16395.14
#2022-04-15| .
#2022-04-18|16415.85
#2022-04-19|16769.28
#2022-04-20|16519.42
#2022-04-21|16191.27
#2022-04-22|15762.21
#2022-04-25|15970.32
#2022-04-26|15352.76
#2022-04-27|15345.26
#2022-04-28|15880.00
#2022-04-29|15170.44
#2022-05-02|15431.30
#2022-05-03|15448.33
#2022-05-04|15974.46
#2022-05-05|15167.87
#2022-05-06|14986.77
#2022-05-09|14390.08
#2022-05-10|14576.94
#2022-05-11|14130.64
#2022-05-12|14106.65
#2022-05-13|14628.95
#2022-05-16|14460.49
#2022-05-17|14839.05
#2022-05-18|14091.71
#2022-05-19|14030.38
#2022-05-20|13983.11
#2022-05-23|14217.93
#2022-05-24|13905.51
#2022-05-25|14111.48
#2022-05-26|14505.37
#2022-05-27|14984.25
#2022-05-30| .
#2022-05-31|14937.99
#2022-06-01|14828.31
#2022-06-02|15237.46
#2022-06-03|14829.89
#2022-06-06|14891.02
#2022-06-07|15023.60
#2022-06-08|14909.60
#2022-06-09|14502.00
#2022-06-10|13985.54
#2022-06-13|13341.98
#2022-06-14|13371.72
#2022-06-15|13705.18
#2022-06-16|13154.08
#2022-06-17|13317.70
#2022-06-20| .
#2022-06-21|13651.75
#2022-06-22|13629.23
#2022-06-23|13830.18
#2022-06-24|14312.76
#2022-06-27|14197.36
#2022-06-28|13759.35
#2022-06-29|13784.20
#2022-06-30|13601.82
#2022-07-01|13698.72
#2022-07-04| .
#2022-07-05|13931.94
#2022-07-06|14017.91
#2022-07-07|14321.29
#2022-07-08|14341.38
#2022-07-11|14027.47
#2022-07-12|13891.11
#2022-07-13|13871.64
#2022-07-14|13918.80
#2022-07-15|14173.35
#2022-07-18|14047.84
#2022-07-19|14487.72
#2022-07-20|14712.74
#2022-07-21|14925.31
#2022-07-22|14661.63
#2022-07-25|14581.14
#2022-07-26|14295.72
#2022-07-27|14904.33
#2022-07-28|15042.52
#2022-07-29|15316.04
#2022-08-01|15307.54
#2022-08-02|15261.19
#2022-08-03|15677.16
#2022-08-04|15747.69
#2022-08-05|15628.31
#2022-08-08|15570.88
#2022-08-09|15392.72
#2022-08-10|15831.10
#2022-08-11|15730.86
#2022-08-12|16055.88
#2022-08-15|16175.79
#2022-08-16|16138.10
#2022-08-17|15948.63
#2022-08-18|15991.15
#2022-08-19|15679.65
#2022-08-22|15262.45
#2022-08-23|15252.09
#2022-08-24|15295.22
#2022-08-25|15563.11
#2022-08-26|14925.58
#2022-08-29|14783.00
#2022-08-30|14615.65
#2022-08-31|14533.29
#2022-09-01|14538.40
#2022-09-02|14329.87
#2022-09-05| .
#2022-09-06|14226.71
#2022-09-07|14520.65
#2022-09-08|14594.42
#2022-09-09|14910.79
#2022-09-12|15090.16
#2022-09-13|14254.10
#2022-09-14|14375.34
#2022-09-15|14130.21
#2022-09-16|14051.89
#2022-09-19|14160.76
#2022-09-20|14040.24
#2022-09-21|13789.16
#2022-09-22|13627.85
#2022-09-23|13402.25
#2022-09-26|13334.55
#2022-09-27|13355.45
#2022-09-28|13618.58
#2022-09-29|13229.76
#2022-09-30|13000.40
#2022-10-03|13306.72
#2022-10-04|13728.35
#2022-10-05|13717.26
#2022-10-06|13613.69
#2022-10-07|13085.17
#2022-10-10|12951.82
#2022-10-11|12791.07
#2022-10-12|12784.28
#2022-10-13|13078.19
#2022-10-14|12673.38
#2022-10-17|13112.51
#2022-10-18|13213.50
#2022-10-19|13160.92
#2022-10-20|13093.75
#2022-10-21|13406.23
#2022-10-24|13548.38
#2022-10-25|13832.54
#2022-10-26|13519.73
#2022-10-27|13266.27
#2022-10-28|13688.04
#2022-10-31|13521.31
#2022-11-01|13383.07
#2022-11-02|12929.48
#2022-11-03|12673.87
#2022-11-04|12875.99
#2022-11-07|13018.27
#2022-11-08|13116.48
#2022-11-09|12808.17
#2022-11-10|13767.10
#2022-11-11|14017.46
#2022-11-14|13881.36
#2022-11-15|14083.29
#2022-11-16|13884.46
#2022-11-17|13858.26
#2022-11-18|13858.45
#2022-11-21|13712.16
#2022-11-22|13915.74
#2022-11-23|14051.81
#2022-11-24| .
#2022-11-25|13953.68
#2022-11-28|13753.94
#2022-11-29|13654.22
#2022-11-30|14280.64
#2022-12-01|14296.83
#2022-12-02|14240.78
#2022-12-05|13994.60
#2022-12-06|13713.11
#2022-12-07|13651.03
#2022-12-08|13818.04
#2022-12-09|13729.98
#2022-12-12|13899.91
#2022-12-13|14051.92
#2022-12-14|13942.68
#2022-12-15|13472.77
#2022-12-16|13352.24
#2022-12-19|13165.49
#2022-12-20|13151.04
#2022-12-21|13345.18
#2022-12-22|13012.93
#2022-12-23|13047.73
#2022-12-26| .
#2022-12-27|12854.21
#2022-12-28|12684.49
#2022-12-29|13007.83
#2022-12-30|12994.57
#2023-01-02| .
#2023-01-03|12904.35
#2023-01-04|12968.18
#2023-01-05|12762.34
#2023-01-06|13117.76
#2023-01-09|13198.93
#2023-01-10|13314.58
#2023-01-11|13548.35
#2023-01-12|13616.18
#2023-01-13|13713.46
#2023-01-16| .
#2023-01-17|13732.12
#2023-01-18|13557.57
#2023-01-19|13421.39
#2023-01-20|13805.60
#2023-01-23|14106.82
#2023-01-24|14076.05
#2023-01-25|14038.08
#2023-01-26|14319.43
#2023-01-27|14456.22
#2023-01-30|14155.50
#2023-01-31|14380.74
#2023-02-01|14691.33
#2023-02-02|15214.71
#2023-02-03|14941.88
#2023-02-06|14814.48
#2023-02-07|15127.97
#2023-02-08|14851.62
#2023-02-09|14717.11
#2023-02-10|14629.39
#2023-02-13|14864.23
#2023-02-14|14971.04
#2023-02-15|15091.52
#2023-02-16|14799.79
#2023-02-17|14699.76
#2023-02-20| .
#2023-02-21|14345.43
#2023-02-22|14352.81
#2023-02-23|14489.95
#2023-02-24|14240.61
#2023-02-27|14345.74
#2023-02-28|14327.21
#2023-03-01|14205.01
#2023-03-02|14334.01
#2023-03-03|14626.69
#2023-03-06|14640.58
#2023-03-07|14461.82
#2023-03-08|14536.99
#2023-03-09|14277.20
#2023-03-10|14080.10
#2023-03-13|14190.79
#2023-03-14|14522.14
#2023-03-15|14583.49
#2023-03-16|14976.39
#2023-03-17|14903.16
#2023-03-20|14954.03
#2023-03-21|15169.20
#2023-03-22|14961.70
#2023-03-23|15154.67
#2023-03-24|15199.69
#2023-03-27|15087.80
#2023-03-28|15013.39
#2023-03-29|15293.72
#2023-03-30|15434.11
#2023-03-31|15693.91
#2023-04-03|15654.62
#2023-04-04|15600.52
#2023-04-05|15442.68
#2023-04-06|15556.70
#2023-04-07| .
#2023-04-10|15543.17
#2023-04-11|15439.47
#2023-04-12|15301.55
#2023-04-13|15612.43
#2023-04-14|15576.85
#2023-04-17|15586.62
#2023-04-18|15591.48
#2023-04-19|15587.81
#2023-04-20|15465.46
#2023-04-21|15483.07
#2023-04-24|15446.14
#2023-04-25|15154.78
#2023-04-26|15251.93
#2023-04-27|15672.98
#2023-04-28|15775.36
#2023-05-01|15758.26
#2023-05-02|15617.95
#2023-05-03|15518.57
#2023-05-04|15463.00
#2023-05-05|15793.85
#2023-05-08|15832.58
#2023-05-09|15725.26
#2023-05-10|15900.59
#2023-05-11|15952.23
#2023-05-12|15896.74
#2023-05-15|15984.12
#2023-05-16|15999.18
#2023-05-17|16199.74
#2023-05-18|16492.90
#2023-05-19|16456.04
#2023-05-22|16511.18
#2023-05-23|16299.93
#2023-05-24|16219.12
#2023-05-25|16617.56
#2023-05-26|17046.83
#2023-05-29| .
#2023-05-30|17114.62
#2023-05-31|16995.56
#2023-06-01|17221.12
#2023-06-02|17347.00
#2023-06-05|17359.48
#2023-06-06|17361.44
#2023-06-07|17057.68
#2023-06-08|17274.47
#2023-06-09|17326.72
#2023-06-12|17631.96
#2023-06-13|17771.56
#2023-06-14|17898.13
#2023-06-15|18112.57
#2023-06-16|17991.43
#2023-06-19| .
#2023-06-20|17975.01
#2023-06-21|17735.55
#2023-06-22|17944.15
#2023-06-23|17764.22
#2023-06-26|17522.70
#2023-06-27|17829.14
#2023-06-28|17851.41
#2023-06-29|17823.00
#2023-06-30|18108.43
#2023-07-03|18145.06
#2023-07-04| .
#2023-07-05|18141.11
#2023-07-06|18004.75
#2023-07-07|17942.41
#2023-07-10|17952.89
#2023-07-11|18040.50
#2023-07-12|18265.03
#2023-07-13|18580.93
#2023-07-14|18573.32
#2023-07-17|18749.54
#2023-07-18|18902.36
#2023-07-19|18884.46
#2023-07-20|18454.60
#2023-07-21|18406.38
#2023-07-24|18433.04
#2023-07-25|18568.35
#2023-07-26|18494.49
#2023-07-27|18453.52
#2023-07-28|18796.50
#2023-07-31|18803.74
#2023-08-01|18757.43
#2023-08-02|18343.01
#2023-08-03|18322.49
#2023-08-04|18229.45
#2023-08-07|18388.55
#2023-08-08|18227.67
#2023-08-09|18024.55
#2023-08-10|18059.31
#2023-08-11|17941.84
#2023-08-14|18154.79
#2023-08-15|17954.28
#2023-08-16|17765.88
#2023-08-17|17575.75
#2023-08-18|17551.55
#2023-08-21|17840.76
#2023-08-22|17807.64
#2023-08-23|18093.63
#2023-08-24|17698.22
#2023-08-25|17848.00
#2023-08-28|17980.15
#2023-08-29|18367.35
#2023-08-30|18471.63
#2023-08-31|18521.39
#2023-09-01|18510.02
#2023-09-04| .
#2023-09-05|18530.85
#2023-09-06|18367.46
#2023-09-07|18233.32
#2023-09-08|18259.26
#2023-09-11|18476.31
#2023-09-12|18271.43
#2023-09-13|18341.68
#2023-09-14|18493.43
#2023-09-15|18168.96
#2023-09-18|18196.41
#2023-09-19|18155.62
#2023-09-20|17894.01
#2023-09-21|17564.48
#2023-09-22|17572.68
#2023-09-25|17653.72
#2023-09-26|17387.08
#2023-09-27|17428.12
#2023-09-28|17576.01
#2023-09-29|17590.93
#2023-10-02|17737.16
#2023-10-03|17416.30
#2023-10-04|17668.16
#2023-10-05|17605.22
#2023-10-06|17904.37
#2023-10-09|17992.75
#2023-10-10|18093.63
#2023-10-11|18224.68
#2023-10-12|18156.51
#2023-10-13|17930.53
#2023-10-16|18142.91
#2023-10-17|18082.26
#2023-10-18|17827.86
#2023-10-19|17677.06
#2023-10-20|17411.30
#2023-10-23|17463.88
#2023-10-24|17632.49
#2023-10-25|17197.28
#2023-10-26|16871.95
#2023-10-27|16956.67
#2023-10-30|17143.92
#2023-10-31|17232.75
#2023-11-01|17538.05
#2023-11-02|17843.27
#2023-11-03|18058.79
#2023-11-06|18126.04
#2023-11-07|18294.79
#2023-11-08|18315.39
#2023-11-09|18168.26
#2023-11-10|18579.11
#2023-11-13|18524.80
#2023-11-14|18920.53
#2023-11-15|18931.05
#2023-11-16|18952.07
#2023-11-17|18957.84
#2023-11-20|19184.38
#2023-11-21|19073.13
#2023-11-22|19154.66
#2023-11-23| .
#2023-11-24|19131.47
#2023-11-27|19107.49
#2023-11-28|19165.56
#2023-11-29|19139.93
#2023-11-30|19097.15
#2023-12-01|19157.33
#2023-12-04|18968.40
#2023-12-05|19014.09
#2023-12-06|18906.72
#2023-12-07|19188.35
#2023-12-08|19262.84
#2023-12-11|19426.97
#2023-12-12|19586.47
#2023-12-13|19835.72
#2023-12-14|19807.83
#2023-12-15|19910.38
#2023-12-18|20037.77
#2023-12-19|20139.97
#2023-12-20|19831.26
#2023-12-21|20074.75
#2023-12-22|20098.70
#2023-12-25| .
#2023-12-26|20219.77
#2023-12-27|20254.18
#2023-12-28|20245.13
#2023-12-29|20158.42
#2024-01-01| .
#2024-01-02|19822.44
#2024-01-03|19614.77
#2024-01-04|19511.71
#2024-01-05|19540.43
#2024-01-08|19952.67
#2024-01-09|19987.62
#2024-01-10|20124.64
#2024-01-11|20158.03
#2024-01-12|20172.45
#2024-01-15| .
#2024-01-16|20169.80
#2024-01-17|20056.64
#2024-01-18|20351.45
#2024-01-19|20748.98
#2024-01-22|20768.60
#2024-01-23|20857.08
#2024-01-24|20971.03
#2024-01-25|20992.23
#2024-01-26|20877.21
#2024-01-29|21087.24
#2024-01-30|20945.86
#2024-01-31|20539.36
#2024-02-01|20788.74
#2024-02-02|21145.94
#2024-02-05|21110.57
#2024-02-06|21063.11
#2024-02-07|21281.66
#2024-02-08|21317.28
#2024-02-09|21534.46
#2024-02-12|21439.72
#2024-02-13|21101.34
#2024-02-14|21353.67
#2024-02-15|21401.60
#2024-02-16|21210.61
#2024-02-19| .
#2024-02-20|21042.85
#2024-02-21|20964.04
#2024-02-22|21595.99
#2024-02-23|21515.65
#2024-02-26|21510.52
#2024-02-27|21555.84
#2024-02-28|21441.84
#2024-02-29|21650.13
#2024-03-01|21961.57
#2024-03-04|21871.49
#2024-03-05|21477.31
#2024-03-06|21620.95
#2024-03-07|21959.84
#2024-03-08|21624.36
#2024-03-11|21544.23
#2024-03-12|21865.60
#2024-03-13|21684.80
#2024-03-14|21622.71
#2024-03-15|21374.79
#2024-03-18|21586.95
#2024-03-19|21643.60
#2024-03-20|21897.40
#2024-03-21|21993.77
#2024-03-22|22016.66
#2024-03-25|21941.77
#2024-03-26|21861.91
#2024-03-27|21947.69
#2024-03-28|21916.49
#2024-03-29| .
#2024-04-01|21962.72
#2024-04-02|21758.87
#2024-04-03|21807.55
#2024-04-04|21469.75
#2024-04-05|21745.56
#2024-04-08|21735.63
#2024-04-09|21819.75
#2024-04-10|21629.71
#2024-04-11|21985.64
#2024-04-12|21619.98
#2024-04-15|21263.74
#2024-04-16|21271.94
#2024-04-17|21007.70
#2024-04-18|20888.46
#2024-04-19|20460.15
#2024-04-22|20668.19
#2024-04-23|20981.12
#2024-04-24|21047.92
#2024-04-25|20933.09
#2024-04-26|21278.98
#2024-04-29|21356.34
#2024-04-30|20945.58
#2024-05-01|20798.89
#2024-05-02|21066.70
#2024-05-03|21486.47
#2024-05-06|21730.83
#2024-05-07|21730.16
#2024-05-08|21722.43
#2024-05-09|21758.63
#2024-05-10|21818.93
#2024-05-13|21863.90
#2024-05-14|22014.40
#2024-05-15|22346.88
#2024-05-16|22304.45
#2024-05-17|22290.58
#2024-05-20|22444.71
#2024-05-21|22492.71
#2024-05-22|22482.91
#2024-05-23|22384.99
#2024-05-24|22607.31
#2024-05-27| .
#2024-05-28|22680.74
#2024-05-29|22521.51
#2024-05-30|22284.91
#2024-05-31|22284.09
#2024-06-03|22361.42
#2024-06-04|22427.96
#2024-06-05|22885.16
#2024-06-06|22869.27
#2024-06-07|22848.36
#2024-06-10|22938.44
#2024-06-11|23101.75
#2024-06-12|23408.40
#2024-06-13|23543.19
#2024-06-14|23646.94
#2024-06-17|23939.16
#2024-06-18|23946.93
#2024-06-19| .
#2024-06-20|23758.61
#2024-06-21|23696.23
#2024-06-24|23428.48
#2024-06-25|23700.98
#2024-06-26|23761.04
#2024-06-27|23806.73
#2024-06-28|23680.39
#2024-07-01|23836.01
#2024-07-02|24076.23
#2024-07-03|24288.39
#2024-07-04| .
#2024-07-05|24538.01
#2024-07-08|24595.59
#2024-07-09|24611.82
#2024-07-10|24879.78
#2024-07-11|24321.40
#2024-07-12|24466.05
#2024-07-15|24532.70
#2024-07-16|24546.83
#2024-07-17|23825.44
#2024-07-18|23712.27
#2024-07-19|23492.71
#2024-07-22|23854.01
#2024-07-23|23771.55
#2024-07-24|22902.78
#2024-07-25|22659.94
#2024-07-26|22893.45
#2024-07-29|22936.81
#2024-07-30|22620.05
#2024-07-31|23303.25
#2024-08-01|22735.14
#2024-08-02|22194.10
#2024-08-05|21537.35
#2024-08-06|21757.64
#2024-08-07|21505.08
#2024-08-08|22163.34
#2024-08-09|22284.05
#2024-08-12|22322.00
#2024-08-13|22881.08
#2024-08-14|22900.63
#2024-08-15|23468.30
#2024-08-16|23494.78
#2024-08-19|23805.45
#2024-08-20|23749.49
#2024-08-21|23875.97
#2024-08-22|23475.83
#2024-08-23|23751.67
#2024-08-26|23505.59
#2024-08-27|23583.98
#2024-08-28|23306.16
#2024-08-29|23275.65
#2024-08-30|23578.13
#2024-09-02| .
#2024-09-03|22836.98
#2024-09-04|22793.16
#2024-09-05|22805.43
#2024-09-06|22195.64
#2024-09-09|22485.59
#2024-09-10|22688.65
#2024-09-11|23180.48
#2024-09-12|23404.89
#2024-09-13|23518.17
#2024-09-16|23408.95
#2024-09-17|23420.68
#2024-09-18|23314.73
#2024-09-19|23915.63
#2024-09-20|23857.36
#2024-09-23|23930.54
#2024-09-24|24042.22
#2024-09-25|24075.69
#2024-09-26|24247.98
#2024-09-27|24119.60
#2024-09-30|24183.36
#2024-10-01|23836.92
#2024-10-02|23876.69
#2024-10-03|23865.55
#2024-10-04|24156.95
#2024-10-07|23874.67
#2024-10-08|24245.01
#2024-10-09|24439.24
#2024-10-10|24407.02
#2024-10-11|24443.54
#2024-10-14|24644.99
#2024-10-15|24308.31
#2024-10-16|24325.46
#2024-10-17|24345.21
#2024-10-18|24506.34
#2024-10-21|24551.47
#2024-10-22|24578.21
#2024-10-23|24196.35
#2024-10-24|24396.41
#2024-10-25|24540.43
#2024-10-28|24539.29
#2024-10-29|24780.19
#2024-10-30|24583.70
#2024-10-31|23986.05
#2024-11-01|24158.98
#2024-11-04|24075.45
#2024-11-05|24393.65
#2024-11-06|25061.61
#2024-11-07|25448.36
#2024-11-08|25470.93
#2024-11-11|25458.15
#2024-11-12|25414.98
#2024-11-13|25373.46
#2024-11-14|25205.63
#2024-11-15|24603.14
#2024-11-18|24780.41
#2024-11-19|24956.07
#2024-11-20|24934.97
#2024-11-21|25028.46
#2024-11-22|25071.62
#2024-11-25|25106.34
#2024-11-26|25248.74
#2024-11-27|25035.15
#2024-11-28| .
#2024-11-29|25260.61
#2024-12-02|25543.30
#2024-12-03|25622.47
#2024-12-04|25940.03
#2024-12-05|25861.06
#2024-12-06|26102.30
#2024-12-09|25885.41
#2024-12-10|25797.90
#2024-12-11|26276.23
#2024-12-12|26096.69
#2024-12-13|26298.48
#2024-12-16|26681.59
#2024-12-17|26566.18
#2024-12-18|25610.13
#2024-12-19|25490.82
#2024-12-20|25706.53
#2024-12-23|25967.95
#2024-12-24|26323.57
#2024-12-25| .
#2024-12-26|26288.14
#2024-12-27|25931.53
#2024-12-30|25598.52
#2024-12-31|25376.22
#2025-01-01| .
#2025-01-02|25332.08
#2025-01-03|25758.63
#2025-01-06|26040.98
#2025-01-07|25574.20
#2025-01-08|25585.67
#2025-01-09| .
#2025-01-10|25183.52
#2025-01-13|25107.58
#2025-01-14|25074.62
#2025-01-15|25654.98
#2025-01-16|25477.89
#2025-01-17|25900.57
#2025-01-20| .
#2025-01-21|26051.99
#2025-01-22|26398.07
#2025-01-23|26455.97
#2025-01-24|26302.65
#2025-01-27|25521.41
#2025-01-28|25927.00
#2025-01-29|25864.70
#2025-01-30|25981.47
#2025-01-31|25947.53
#2025-02-03|25729.51
#2025-02-04|26054.90
#2025-02-05|26165.13
#2025-02-06|26305.15
#2025-02-07|25964.95
#2025-02-10|26288.90
#2025-02-11|26213.12
#2025-02-12|26244.50
#2025-02-13|26620.84
#2025-02-14|26725.75
#2025-02-17| .
#2025-02-18|26786.32
#2025-02-19|26799.60
#2025-02-20|26674.37
#2025-02-21|26126.62
#2025-02-24|25811.33
#2025-02-25|25491.32
#2025-02-26|25546.62
#2025-02-27|24843.39
#2025-02-28|25249.73
#2025-03-03|24695.00
#2025-03-04|24607.47
#2025-03-05|24941.66
#2025-03-06|24247.43
#2025-03-07|24431.77
#2025-03-10|23501.51
#2025-03-11|23436.21
#2025-03-12|23701.32
#2025-03-13|23254.31
#2025-03-14|23837.86
#2025-03-17|23968.03
#2025-03-18|23570.38
#2025-03-19|23877.24
#2025-03-20|23808.79
#2025-03-21|23901.18
#2025-03-24|24417.19
#2025-03-25|24547.12
#2025-03-26|24098.43
#2025-03-27|23955.21
#2025-03-28|23329.90
#2025-03-31|23327.52
#2025-04-01|23518.67
#2025-04-02|23696.57
#2025-04-03|22416.10
#2025-04-04|21056.16
#2025-04-07|21096.08
#2025-04-08|20684.25
#2025-04-09|23170.97
#2025-04-10|22201.41
#2025-04-11|22620.84
#2025-04-14|22749.10
#2025-04-15|22790.50
#2025-04-16|22097.49
#2025-04-17|22098.03
#2025-04-18| .
#2025-04-21|21553.64
#2025-04-22|22120.20
#2025-04-23|22624.72
#2025-04-24|23255.47
#2025-04-25|23519.94
#2025-04-28|23513.84
#2025-04-29|23656.25
#2025-04-30|23689.81
#2025-05-01|23950.89
#2025-05-02|24334.21
#2025-05-05|24171.19
#2025-05-06|23957.79
#2025-05-07|24050.55
#2025-05-08|24287.32
#2025-05-09|24285.56
#2025-05-12|25265.96
#2025-05-13|25664.96
#2025-05-14|25812.36
#2025-05-15|25837.25
#2025-05-16|25954.04
#2025-05-19|25977.85
#2025-05-20|25881.49
#2025-05-21|25533.84
#2025-05-22|25573.73
#2025-05-23|25335.76
#2025-05-26| .
#2025-05-27|25940.62
#2025-05-28|25823.41
#2025-05-29|25878.87
#2025-05-30|25853.84
#2025-06-02|26036.47
#2025-06-03|26243.43
#2025-06-04|26317.34
#2025-06-05|26107.52
#2025-06-06|26370.88
#2025-06-09|26416.15
#2025-06-10|26590.94
#2025-06-11|26492.79
#2025-06-12|26556.44
#2025-06-13|26217.56
#2025-06-16|26589.84
#2025-06-17|26325.01
#2025-06-18|26326.23
#2025-06-19| .
#2025-06-20|26216.13
#2025-06-23|26494.87
#2025-06-24|26899.99
#2025-06-25|26957.64
#2025-06-26|27211.67
#2025-06-27|27317.53
#2025-06-30|27494.05
#2025-07-01|27250.53
#2025-07-02|27451.02
#2025-07-03|27726.53
#2025-07-04| .
#2025-07-07|27506.78
#2025-07-08|27527.15
#2025-07-09|27724.38
#2025-07-10|27681.62
#2025-07-11|27622.70
#2025-07-14|27713.68
#2025-07-15|27748.79
#2025-07-16|27777.14
#2025-07-17|27987.01
#2025-07-18|27968.13
#2025-07-21|28107.70
#2025-07-22|27966.45
#2025-07-23|28086.29
#2025-07-24|28155.96
#2025-07-25|28219.50
#2025-07-28|28321.39
#2025-07-29|28263.89
#2025-07-30|28308.89
#2025-07-31|28156.52
#2025-08-01|27605.89
#2025-08-04|28121.67
#2025-08-05|27915.81
#2025-08-06|28275.37
#2025-08-07|28365.70
#2025-08-08|28635.90
#2025-08-11|28536.44
#2025-08-12|28915.56
#2025-08-13|28927.49
#2025-08-14|28908.11
#2025-08-15|28764.67
#2025-08-18|28767.71
#2025-08-19|28369.03
#2025-08-20|28205.02
#2025-08-21|28080.13
#2025-08-22|28513.96
#2025-08-25|28426.11
#2025-08-26|28547.08
#2025-08-27|28596.36
#2025-08-28|28763.34
#2025-08-29|28416.58
#2025-09-01| .
#2025-09-02|28193.69
#2025-09-03|28416.76
#2025-09-04|28684.24
#2025-09-05|28711.45
#2025-09-08|28846.35
#2025-09-09|28940.64
#2025-09-10|28952.14
#2025-09-11|29126.25
#2025-09-12|29248.21
#2025-09-15|29495.14
#2025-09-16|29471.43
#2025-09-17|29410.45
#2025-09-18|29691.17
#2025-09-19|29899.21
#2025-09-22|30066.65
#2025-09-23|29846.98
#2025-09-24|29754.49
#2025-09-25|29625.46
#2025-09-26|29755.33
#2025-09-29|29885.88
#2025-09-30|29970.26
#2025-10-01|30119.00
#2025-10-02|30230.61
#2025-10-03|30103.33
#2025-10-06|30337.78
#2025-10-07|30169.77
#2025-10-08|30529.76
#2025-10-09|30483.60
#2025-10-10|29419.20
#2025-10-13|30061.11
#2025-10-14|29853.50
#2025-10-15|30055.17
#2025-10-16|29948.14
#2025-10-17|30143.34
#2025-10-20|30535.73
#2025-10-21|30518.86
#2025-10-22|30217.49
#2025-10-23|30482.77
#2025-10-24|30799.49
#2025-10-27|31362.30
#2025-10-28|31594.22
#2025-10-29|31725.27
#2025-10-30|31257.61
#2025-10-31|31410.39
#2025-11-03|31549.86
#2025-11-04|30897.63
#2025-11-05|31121.54
#2025-11-06|30526.33
#2025-11-07|30441.64
#2025-11-10|31116.09
#2025-11-11|31021.02
#2025-11-12|31001.67
#2025-11-13|30365.68
#2025-11-14|30387.33
#2025-11-17|30134.80
#2025-11-18|29774.80
#2025-11-19|29942.00
#2025-11-20|29235.21
#2025-11-21|29462.35
#2025-11-24|30233.69
#2025-11-25|30409.47
#2025-11-26|30677.00
#2025-11-27| .
#2025-11-28|30918.77
#2025-12-01|30806.88
#2025-12-02|31065.82
#2025-12-03|31129.27
#2025-12-04|31100.77
#2025-12-05|31238.56
#2025-12-08|31162.95
#2025-12-09|31212.70
#2025-12-10|31344.14
#2025-12-11|31235.00
#2025-12-12|30640.33
#2025-12-15|30485.31
#2025-12-16|30565.18
#2025-12-17|29974.95
#2025-12-18|30427.06
#2025-12-19|30824.51
#2025-12-22|30966.88
#2025-12-23|31120.28
#2025-12-24|31203.64