Table Data - NASDAQ US BuyBack Achievers Index
| Title | NASDAQ US BuyBack Achievers Index |
|---|---|
| Series ID | NASDAQDRB |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2006-12-20 to 2026-02-13 |
| Last Updated | 2026-02-13 10:41 PM CST |
| Notes | For more information about this series, see: DRB Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2006-12-20 | 4694.05 |
| 2006-12-21 | 4668.49 |
| 2006-12-22 | 4651.44 |
| 2006-12-25 | . |
| 2006-12-26 | 4675.53 |
| 2006-12-27 | 4706.66 |
| 2006-12-28 | 4696.13 |
| 2006-12-29 | 4671.44 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 4680.34 |
| 2007-01-04 | 4695.23 |
| 2007-01-05 | 4668.96 |
| 2007-01-08 | 4690.51 |
| 2007-01-09 | 4710.90 |
| 2007-01-10 | 4726.22 |
| 2007-01-11 | 4757.54 |
| 2007-01-12 | 4780.37 |
| 2007-01-15 | . |
| 2007-01-16 | 4773.00 |
| 2007-01-17 | 4762.15 |
| 2007-01-18 | 4735.81 |
| 2007-01-19 | 4741.14 |
| 2007-01-22 | 4723.84 |
| 2007-01-23 | 4747.50 |
| 2007-01-24 | 4789.08 |
| 2007-01-25 | 4732.87 |
| 2007-01-26 | 4728.12 |
| 2007-01-29 | 4732.98 |
| 2007-01-30 | 4759.02 |
| 2007-01-31 | 4778.44 |
| 2007-02-01 | 4797.68 |
| 2007-02-02 | 4816.06 |
| 2007-02-05 | 4801.55 |
| 2007-02-06 | 4813.87 |
| 2007-02-07 | 4828.57 |
| 2007-02-08 | 4835.78 |
| 2007-02-09 | 4794.71 |
| 2007-02-12 | 4771.43 |
| 2007-02-13 | 4804.26 |
| 2007-02-14 | 4840.92 |
| 2007-02-15 | 4847.29 |
| 2007-02-16 | 4836.50 |
| 2007-02-19 | . |
| 2007-02-20 | 4856.25 |
| 2007-02-21 | 4864.39 |
| 2007-02-22 | 4865.78 |
| 2007-02-23 | 4842.96 |
| 2007-02-26 | 4820.99 |
| 2007-02-27 | 4650.37 |
| 2007-02-28 | 4673.14 |
| 2007-03-01 | 4645.07 |
| 2007-03-02 | 4593.18 |
| 2007-03-05 | 4542.34 |
| 2007-03-06 | 4606.98 |
| 2007-03-07 | 4593.13 |
| 2007-03-08 | 4626.93 |
| 2007-03-09 | 4633.26 |
| 2007-03-12 | 4639.23 |
| 2007-03-13 | 4549.95 |
| 2007-03-14 | 4572.39 |
| 2007-03-15 | 4590.11 |
| 2007-03-16 | 4569.15 |
| 2007-03-19 | 4616.93 |
| 2007-03-20 | 4649.58 |
| 2007-03-21 | 4721.13 |
| 2007-03-22 | 4715.32 |
| 2007-03-23 | 4715.66 |
| 2007-03-26 | 4714.74 |
| 2007-03-27 | 4684.25 |
| 2007-03-28 | 4643.27 |
| 2007-03-29 | 4647.67 |
| 2007-03-30 | 4648.55 |
| 2007-04-02 | 4663.45 |
| 2007-04-03 | 4707.29 |
| 2007-04-04 | 4720.41 |
| 2007-04-05 | 4747.84 |
| 2007-04-06 | . |
| 2007-04-09 | 4745.22 |
| 2007-04-10 | 4754.48 |
| 2007-04-11 | 4725.65 |
| 2007-04-12 | 4762.83 |
| 2007-04-13 | 4777.21 |
| 2007-04-16 | 4829.58 |
| 2007-04-17 | 4844.49 |
| 2007-04-18 | 4850.85 |
| 2007-04-19 | 4849.03 |
| 2007-04-20 | 4885.41 |
| 2007-04-23 | 4886.90 |
| 2007-04-24 | 4897.22 |
| 2007-04-25 | 4942.85 |
| 2007-04-26 | 4942.08 |
| 2007-04-27 | 4934.02 |
| 2007-04-30 | 4885.99 |
| 2007-05-01 | 4908.34 |
| 2007-05-02 | 4951.50 |
| 2007-05-03 | 4969.19 |
| 2007-05-04 | 4988.24 |
| 2007-05-07 | 5007.17 |
| 2007-05-08 | 4999.71 |
| 2007-05-09 | 5024.35 |
| 2007-05-10 | 4934.29 |
| 2007-05-11 | 4975.16 |
| 2007-05-14 | 4968.93 |
| 2007-05-15 | 4942.33 |
| 2007-05-16 | 4975.48 |
| 2007-05-17 | 4970.15 |
| 2007-05-18 | 5000.40 |
| 2007-05-21 | 5012.74 |
| 2007-05-22 | 5013.74 |
| 2007-05-23 | 5006.96 |
| 2007-05-24 | 4955.18 |
| 2007-05-25 | 4986.76 |
| 2007-05-28 | . |
| 2007-05-29 | 5000.84 |
| 2007-05-30 | 5041.62 |
| 2007-05-31 | 5044.95 |
| 2007-06-01 | 5062.27 |
| 2007-06-04 | 5072.92 |
| 2007-06-05 | 5045.33 |
| 2007-06-06 | 4995.23 |
| 2007-06-07 | 4899.44 |
| 2007-06-08 | 4965.24 |
| 2007-06-11 | 4964.75 |
| 2007-06-12 | 4912.77 |
| 2007-06-13 | 4982.52 |
| 2007-06-14 | 5004.79 |
| 2007-06-15 | 5033.02 |
| 2007-06-18 | 5035.94 |
| 2007-06-19 | 5048.32 |
| 2007-06-20 | 4985.37 |
| 2007-06-21 | 5013.26 |
| 2007-06-22 | 4954.60 |
| 2007-06-25 | 4920.64 |
| 2007-06-26 | 4898.96 |
| 2007-06-27 | 4957.39 |
| 2007-06-28 | 4949.36 |
| 2007-06-29 | 4934.17 |
| 2007-07-02 | 4984.45 |
| 2007-07-03 | 4996.72 |
| 2007-07-04 | . |
| 2007-07-05 | 4996.45 |
| 2007-07-06 | 5022.01 |
| 2007-07-09 | 5014.33 |
| 2007-07-10 | 4936.57 |
| 2007-07-11 | 4969.80 |
| 2007-07-12 | 5039.37 |
| 2007-07-13 | 5043.14 |
| 2007-07-16 | 5028.34 |
| 2007-07-17 | 5023.10 |
| 2007-07-18 | 5014.77 |
| 2007-07-19 | 5028.05 |
| 2007-07-20 | 4962.63 |
| 2007-07-23 | 4985.45 |
| 2007-07-24 | 4884.37 |
| 2007-07-25 | 4896.08 |
| 2007-07-26 | 4760.31 |
| 2007-07-27 | 4682.71 |
| 2007-07-30 | 4725.39 |
| 2007-07-31 | 4660.48 |
| 2007-08-01 | 4660.00 |
| 2007-08-02 | 4685.67 |
| 2007-08-03 | 4551.08 |
| 2007-08-06 | 4620.34 |
| 2007-08-07 | 4635.30 |
| 2007-08-08 | 4682.14 |
| 2007-08-09 | 4533.36 |
| 2007-08-10 | 4561.30 |
| 2007-08-13 | 4579.11 |
| 2007-08-14 | 4491.89 |
| 2007-08-15 | 4419.49 |
| 2007-08-16 | 4422.09 |
| 2007-08-17 | 4520.77 |
| 2007-08-20 | 4518.86 |
| 2007-08-21 | 4530.66 |
| 2007-08-22 | 4589.71 |
| 2007-08-23 | 4579.88 |
| 2007-08-24 | 4641.74 |
| 2007-08-27 | 4597.87 |
| 2007-08-28 | 4485.09 |
| 2007-08-29 | 4587.38 |
| 2007-08-30 | 4567.78 |
| 2007-08-31 | 4621.79 |
| 2007-09-03 | . |
| 2007-09-04 | 4671.41 |
| 2007-09-05 | 4627.93 |
| 2007-09-06 | 4635.84 |
| 2007-09-07 | 4552.55 |
| 2007-09-10 | 4529.37 |
| 2007-09-11 | 4587.34 |
| 2007-09-12 | 4586.47 |
| 2007-09-13 | 4625.10 |
| 2007-09-14 | 4621.24 |
| 2007-09-17 | 4582.97 |
| 2007-09-18 | 4725.09 |
| 2007-09-19 | 4747.71 |
| 2007-09-20 | 4710.39 |
| 2007-09-21 | 4737.98 |
| 2007-09-24 | 4714.21 |
| 2007-09-25 | 4707.74 |
| 2007-09-26 | 4734.62 |
| 2007-09-27 | 4766.39 |
| 2007-09-28 | 4769.86 |
| 2007-10-01 | 4837.04 |
| 2007-10-02 | 4847.12 |
| 2007-10-03 | 4827.01 |
| 2007-10-04 | 4822.57 |
| 2007-10-05 | 4888.12 |
| 2007-10-08 | 4872.65 |
| 2007-10-09 | 4929.48 |
| 2007-10-10 | 4929.85 |
| 2007-10-11 | 4888.98 |
| 2007-10-12 | 4923.65 |
| 2007-10-15 | 4878.95 |
| 2007-10-16 | 4848.59 |
| 2007-10-17 | 4863.28 |
| 2007-10-18 | 4852.18 |
| 2007-10-19 | 4736.28 |
| 2007-10-22 | 4772.91 |
| 2007-10-23 | 4791.74 |
| 2007-10-24 | 4784.81 |
| 2007-10-25 | 4785.46 |
| 2007-10-26 | 4853.41 |
| 2007-10-29 | 4876.91 |
| 2007-10-30 | 4858.73 |
| 2007-10-31 | 4930.88 |
| 2007-11-01 | 4827.92 |
| 2007-11-02 | 4812.56 |
| 2007-11-05 | 4767.29 |
| 2007-11-06 | 4813.81 |
| 2007-11-07 | 4685.01 |
| 2007-11-08 | 4685.41 |
| 2007-11-09 | 4619.90 |
| 2007-11-12 | 4586.27 |
| 2007-11-13 | 4706.42 |
| 2007-11-14 | 4657.28 |
| 2007-11-15 | 4611.01 |
| 2007-11-16 | 4635.93 |
| 2007-11-19 | 4557.18 |
| 2007-11-20 | 4565.13 |
| 2007-11-21 | 4485.45 |
| 2007-11-22 | . |
| 2007-11-23 | 4550.70 |
| 2007-11-26 | 4443.66 |
| 2007-11-27 | 4502.06 |
| 2007-11-28 | 4634.60 |
| 2007-11-29 | 4630.53 |
| 2007-11-30 | 4662.03 |
| 2007-12-03 | 4634.69 |
| 2007-12-04 | 4606.38 |
| 2007-12-05 | 4667.57 |
| 2007-12-06 | 4741.47 |
| 2007-12-07 | 4733.66 |
| 2007-12-10 | 4755.23 |
| 2007-12-11 | 4625.14 |
| 2007-12-12 | 4651.85 |
| 2007-12-13 | 4645.79 |
| 2007-12-14 | 4592.37 |
| 2007-12-17 | 4526.76 |
| 2007-12-18 | 4560.51 |
| 2007-12-19 | 4548.68 |
| 2007-12-20 | 4576.42 |
| 2007-12-21 | 4644.71 |
| 2007-12-24 | 4683.78 |
| 2007-12-25 | . |
| 2007-12-26 | 4682.60 |
| 2007-12-27 | 4604.79 |
| 2007-12-28 | 4609.22 |
| 2007-12-31 | 4589.69 |
| 2008-01-01 | . |
| 2008-01-02 | 4504.37 |
| 2008-01-03 | 4474.91 |
| 2008-01-04 | 4359.89 |
| 2008-01-07 | 4361.43 |
| 2008-01-08 | 4292.04 |
| 2008-01-09 | 4337.10 |
| 2008-01-10 | 4369.43 |
| 2008-01-11 | 4309.24 |
| 2008-01-14 | 4350.80 |
| 2008-01-15 | 4256.42 |
| 2008-01-16 | 4271.00 |
| 2008-01-17 | 4176.63 |
| 2008-01-18 | 4162.24 |
| 2008-01-21 | . |
| 2008-01-22 | 4106.68 |
| 2008-01-23 | 4184.29 |
| 2008-01-24 | 4240.52 |
| 2008-01-25 | 4186.71 |
| 2008-01-28 | 4253.77 |
| 2008-01-29 | 4276.01 |
| 2008-01-30 | 4248.00 |
| 2008-01-31 | 4315.03 |
| 2008-02-01 | 4393.79 |
| 2008-02-04 | 4342.89 |
| 2008-02-05 | 4207.43 |
| 2008-02-06 | 4181.00 |
| 2008-02-07 | 4202.96 |
| 2008-02-08 | 4186.11 |
| 2008-02-11 | 4210.36 |
| 2008-02-12 | 4236.68 |
| 2008-02-13 | 4293.12 |
| 2008-02-14 | 4231.57 |
| 2008-02-15 | 4240.60 |
| 2008-02-18 | . |
| 2008-02-19 | 4231.71 |
| 2008-02-20 | 4291.88 |
| 2008-02-21 | 4243.78 |
| 2008-02-22 | 4278.21 |
| 2008-02-25 | 4337.90 |
| 2008-02-26 | 4381.76 |
| 2008-02-27 | 4382.22 |
| 2008-02-28 | 4310.65 |
| 2008-02-29 | 4197.97 |
| 2008-03-03 | 4202.05 |
| 2008-03-04 | 4195.36 |
| 2008-03-05 | 4208.35 |
| 2008-03-06 | 4099.74 |
| 2008-03-07 | 4072.15 |
| 2008-03-10 | 4021.15 |
| 2008-03-11 | 4116.88 |
| 2008-03-12 | 4077.38 |
| 2008-03-13 | 4098.23 |
| 2008-03-14 | 4007.34 |
| 2008-03-17 | 3969.85 |
| 2008-03-18 | 4113.45 |
| 2008-03-19 | 4016.52 |
| 2008-03-20 | 4093.27 |
| 2008-03-21 | . |
| 2008-03-24 | 4161.45 |
| 2008-03-25 | 4167.14 |
| 2008-03-26 | 4133.82 |
| 2008-03-27 | 4082.25 |
| 2008-03-28 | 4034.60 |
| 2008-03-31 | 4061.83 |
| 2008-04-01 | 4206.67 |
| 2008-04-02 | 4206.44 |
| 2008-04-03 | 4198.65 |
| 2008-04-04 | 4188.45 |
| 2008-04-07 | 4195.67 |
| 2008-04-08 | 4173.46 |
| 2008-04-09 | 4137.11 |
| 2008-04-10 | 4166.63 |
| 2008-04-11 | 4090.74 |
| 2008-04-14 | 4084.23 |
| 2008-04-15 | 4105.79 |
| 2008-04-16 | 4193.95 |
| 2008-04-17 | 4205.11 |
| 2008-04-18 | 4277.07 |
| 2008-04-21 | 4271.87 |
| 2008-04-22 | 4217.71 |
| 2008-04-23 | 4241.67 |
| 2008-04-24 | 4281.41 |
| 2008-04-25 | 4306.15 |
| 2008-04-28 | 4303.22 |
| 2008-04-29 | 4304.96 |
| 2008-04-30 | 4266.47 |
| 2008-05-01 | 4362.71 |
| 2008-05-02 | 4362.56 |
| 2008-05-05 | 4334.71 |
| 2008-05-06 | 4357.02 |
| 2008-05-07 | 4299.92 |
| 2008-05-08 | 4307.91 |
| 2008-05-09 | 4289.29 |
| 2008-05-12 | 4332.72 |
| 2008-05-13 | 4325.80 |
| 2008-05-14 | 4359.68 |
| 2008-05-15 | 4404.66 |
| 2008-05-16 | 4403.68 |
| 2008-05-19 | 4402.41 |
| 2008-05-20 | 4360.17 |
| 2008-05-21 | 4292.47 |
| 2008-05-22 | 4303.97 |
| 2008-05-23 | 4244.62 |
| 2008-05-26 | . |
| 2008-05-27 | 4288.10 |
| 2008-05-28 | 4314.79 |
| 2008-05-29 | 4347.12 |
| 2008-05-30 | 4340.96 |
| 2008-06-02 | 4291.58 |
| 2008-06-03 | 4274.69 |
| 2008-06-04 | 4292.79 |
| 2008-06-05 | 4359.69 |
| 2008-06-06 | 4220.91 |
| 2008-06-09 | 4215.41 |
| 2008-06-10 | 4209.15 |
| 2008-06-11 | 4122.76 |
| 2008-06-12 | 4144.40 |
| 2008-06-13 | 4227.05 |
| 2008-06-16 | 4226.96 |
| 2008-06-17 | 4189.90 |
| 2008-06-18 | 4146.40 |
| 2008-06-19 | 4169.22 |
| 2008-06-20 | 4087.66 |
| 2008-06-23 | 4073.43 |
| 2008-06-24 | 4062.95 |
| 2008-06-25 | 4099.22 |
| 2008-06-26 | 3989.24 |
| 2008-06-27 | 3974.21 |
| 2008-06-30 | 3969.50 |
| 2008-07-01 | 3979.76 |
| 2008-07-02 | 3932.07 |
| 2008-07-03 | 3932.27 |
| 2008-07-04 | . |
| 2008-07-07 | 3901.48 |
| 2008-07-08 | 3966.87 |
| 2008-07-09 | 3885.81 |
| 2008-07-10 | 3896.92 |
| 2008-07-11 | 3853.82 |
| 2008-07-14 | 3818.17 |
| 2008-07-15 | 3806.29 |
| 2008-07-16 | 3920.20 |
| 2008-07-17 | 3985.24 |
| 2008-07-18 | 3993.85 |
| 2008-07-21 | 3974.80 |
| 2008-07-22 | 4028.28 |
| 2008-07-23 | 4065.22 |
| 2008-07-24 | 3977.42 |
| 2008-07-25 | 3988.17 |
| 2008-07-28 | 3940.84 |
| 2008-07-29 | 4038.82 |
| 2008-07-30 | 4088.68 |
| 2008-07-31 | 4066.64 |
| 2008-08-01 | 4037.09 |
| 2008-08-04 | 4024.86 |
| 2008-08-05 | 4125.16 |
| 2008-08-06 | 4123.40 |
| 2008-08-07 | 4064.41 |
| 2008-08-08 | 4177.21 |
| 2008-08-11 | 4217.04 |
| 2008-08-12 | 4168.07 |
| 2008-08-13 | 4152.80 |
| 2008-08-14 | 4187.08 |
| 2008-08-15 | 4215.52 |
| 2008-08-18 | 4152.03 |
| 2008-08-19 | 4097.40 |
| 2008-08-20 | 4100.21 |
| 2008-08-21 | 4109.74 |
| 2008-08-22 | 4169.00 |
| 2008-08-25 | 4095.21 |
| 2008-08-26 | 4103.75 |
| 2008-08-27 | 4122.52 |
| 2008-08-28 | 4189.43 |
| 2008-08-29 | 4147.60 |
| 2008-09-01 | . |
| 2008-09-02 | 4145.05 |
| 2008-09-03 | 4141.92 |
| 2008-09-04 | 4027.84 |
| 2008-09-05 | 4035.50 |
| 2008-09-08 | 4128.72 |
| 2008-09-09 | 4006.65 |
| 2008-09-10 | 4030.43 |
| 2008-09-11 | 4067.94 |
| 2008-09-12 | 4074.65 |
| 2008-09-15 | 3932.71 |
| 2008-09-16 | 3997.66 |
| 2008-09-17 | 3811.73 |
| 2008-09-18 | 3945.23 |
| 2008-09-19 | 4070.96 |
| 2008-09-22 | 3906.51 |
| 2008-09-23 | 3861.41 |
| 2008-09-24 | 3855.21 |
| 2008-09-25 | 3929.44 |
| 2008-09-26 | 3938.24 |
| 2008-09-29 | 3649.50 |
| 2008-09-30 | 3811.38 |
| 2008-10-01 | 3775.93 |
| 2008-10-02 | 3639.42 |
| 2008-10-03 | 3593.32 |
| 2008-10-06 | 3461.79 |
| 2008-10-07 | 3270.34 |
| 2008-10-08 | 3212.87 |
| 2008-10-09 | 2990.94 |
| 2008-10-10 | 2917.00 |
| 2008-10-13 | 3250.53 |
| 2008-10-14 | 3215.66 |
| 2008-10-15 | 2949.89 |
| 2008-10-16 | 3061.98 |
| 2008-10-17 | 3068.35 |
| 2008-10-20 | 3206.59 |
| 2008-10-21 | 3114.21 |
| 2008-10-22 | 2924.79 |
| 2008-10-23 | 2934.28 |
| 2008-10-24 | 2848.78 |
| 2008-10-27 | 2750.37 |
| 2008-10-28 | 3010.62 |
| 2008-10-29 | 3000.24 |
| 2008-10-30 | 3082.12 |
| 2008-10-31 | 3138.10 |
| 2008-11-03 | 3124.89 |
| 2008-11-04 | 3216.49 |
| 2008-11-05 | 3054.93 |
| 2008-11-06 | 2903.60 |
| 2008-11-07 | 2982.34 |
| 2008-11-10 | 2920.96 |
| 2008-11-11 | 2873.90 |
| 2008-11-12 | 2722.72 |
| 2008-11-13 | 2917.76 |
| 2008-11-14 | 2798.56 |
| 2008-11-17 | 2713.35 |
| 2008-11-18 | 2749.84 |
| 2008-11-19 | 2584.16 |
| 2008-11-20 | 2432.07 |
| 2008-11-21 | 2605.12 |
| 2008-11-24 | 2753.76 |
| 2008-11-25 | 2758.81 |
| 2008-11-26 | 2859.13 |
| 2008-11-27 | . |
| 2008-11-28 | 2884.41 |
| 2008-12-01 | 2652.65 |
| 2008-12-02 | 2747.50 |
| 2008-12-03 | 2817.60 |
| 2008-12-04 | 2754.97 |
| 2008-12-05 | 2856.43 |
| 2008-12-08 | 2945.77 |
| 2008-12-09 | 2885.44 |
| 2008-12-10 | 2925.53 |
| 2008-12-11 | 2853.99 |
| 2008-12-12 | 2893.14 |
| 2008-12-15 | 2855.42 |
| 2008-12-16 | 3009.89 |
| 2008-12-17 | 2996.93 |
| 2008-12-18 | 2949.51 |
| 2008-12-19 | 2955.88 |
| 2008-12-22 | 2892.58 |
| 2008-12-23 | 2861.82 |
| 2008-12-24 | 2875.98 |
| 2008-12-25 | . |
| 2008-12-26 | 2899.32 |
| 2008-12-29 | 2884.28 |
| 2008-12-30 | 2965.15 |
| 2008-12-31 | 3006.43 |
| 2009-01-01 | . |
| 2009-01-02 | 3100.90 |
| 2009-01-05 | 3096.85 |
| 2009-01-06 | 3141.11 |
| 2009-01-07 | 3047.99 |
| 2009-01-08 | 3069.89 |
| 2009-01-09 | 2995.73 |
| 2009-01-12 | 2941.64 |
| 2009-01-13 | 2935.10 |
| 2009-01-14 | 2841.24 |
| 2009-01-15 | 2885.23 |
| 2009-01-16 | 2916.10 |
| 2009-01-19 | . |
| 2009-01-20 | 2771.31 |
| 2009-01-21 | 2884.22 |
| 2009-01-22 | 2850.49 |
| 2009-01-23 | 2853.74 |
| 2009-01-26 | 2857.68 |
| 2009-01-27 | 2889.09 |
| 2009-01-28 | 2987.17 |
| 2009-01-29 | 2880.75 |
| 2009-01-30 | 2808.55 |
| 2009-02-02 | 2810.73 |
| 2009-02-03 | 2867.17 |
| 2009-02-04 | 2834.85 |
| 2009-02-05 | 2880.13 |
| 2009-02-06 | 2948.64 |
| 2009-02-09 | 2950.13 |
| 2009-02-10 | 2807.97 |
| 2009-02-11 | 2823.68 |
| 2009-02-12 | 2841.31 |
| 2009-02-13 | 2821.35 |
| 2009-02-16 | . |
| 2009-02-17 | 2693.89 |
| 2009-02-18 | 2676.81 |
| 2009-02-19 | 2639.48 |
| 2009-02-20 | 2609.62 |
| 2009-02-23 | 2503.79 |
| 2009-02-24 | 2614.09 |
| 2009-02-25 | 2570.33 |
| 2009-02-26 | 2498.31 |
| 2009-02-27 | 2461.48 |
| 2009-03-02 | 2335.94 |
| 2009-03-03 | 2326.62 |
| 2009-03-04 | 2405.71 |
| 2009-03-05 | 2291.41 |
| 2009-03-06 | 2298.55 |
| 2009-03-09 | 2270.19 |
| 2009-03-10 | 2416.71 |
| 2009-03-11 | 2409.99 |
| 2009-03-12 | 2505.59 |
| 2009-03-13 | 2525.88 |
| 2009-03-16 | 2498.17 |
| 2009-03-17 | 2588.81 |
| 2009-03-18 | 2654.19 |
| 2009-03-19 | 2618.46 |
| 2009-03-20 | 2553.77 |
| 2009-03-23 | 2739.01 |
| 2009-03-24 | 2685.21 |
| 2009-03-25 | 2717.64 |
| 2009-03-26 | 2807.15 |
| 2009-03-27 | 2754.75 |
| 2009-03-30 | 2647.42 |
| 2009-03-31 | 2688.74 |
| 2009-04-01 | 2738.97 |
| 2009-04-02 | 2842.73 |
| 2009-04-03 | 2881.15 |
| 2009-04-06 | 2841.83 |
| 2009-04-07 | 2772.65 |
| 2009-04-08 | 2817.86 |
| 2009-04-09 | 2938.83 |
| 2009-04-10 | . |
| 2009-04-13 | 2937.45 |
| 2009-04-14 | 2879.88 |
| 2009-04-15 | 2910.63 |
| 2009-04-16 | 2970.53 |
| 2009-04-17 | 2980.10 |
| 2009-04-20 | 2860.85 |
| 2009-04-21 | 2923.63 |
| 2009-04-22 | 2918.80 |
| 2009-04-23 | 2938.89 |
| 2009-04-24 | 2989.55 |
| 2009-04-27 | 2955.09 |
| 2009-04-28 | 2952.66 |
| 2009-04-29 | 3028.55 |
| 2009-04-30 | 3031.52 |
| 2009-05-01 | 3047.79 |
| 2009-05-04 | 3141.56 |
| 2009-05-05 | 3146.73 |
| 2009-05-06 | 3179.02 |
| 2009-05-07 | 3154.78 |
| 2009-05-08 | 3237.29 |
| 2009-05-11 | 3158.86 |
| 2009-05-12 | 3131.48 |
| 2009-05-13 | 3040.21 |
| 2009-05-14 | 3075.89 |
| 2009-05-15 | 3048.04 |
| 2009-05-18 | 3148.42 |
| 2009-05-19 | 3148.29 |
| 2009-05-20 | 3138.35 |
| 2009-05-21 | 3072.97 |
| 2009-05-22 | 3073.84 |
| 2009-05-25 | . |
| 2009-05-26 | 3166.18 |
| 2009-05-27 | 3105.42 |
| 2009-05-28 | 3130.88 |
| 2009-05-29 | 3167.28 |
| 2009-06-01 | 3283.80 |
| 2009-06-02 | 3307.32 |
| 2009-06-03 | 3249.01 |
| 2009-06-04 | 3277.38 |
| 2009-06-05 | 3265.90 |
| 2009-06-08 | 3255.67 |
| 2009-06-09 | 3277.64 |
| 2009-06-10 | 3269.87 |
| 2009-06-11 | 3262.21 |
| 2009-06-12 | 3250.96 |
| 2009-06-15 | 3171.81 |
| 2009-06-16 | 3131.44 |
| 2009-06-17 | 3140.94 |
| 2009-06-18 | 3163.69 |
| 2009-06-19 | 3175.70 |
| 2009-06-22 | 3074.83 |
| 2009-06-23 | 3071.89 |
| 2009-06-24 | 3089.12 |
| 2009-06-25 | 3158.16 |
| 2009-06-26 | 3153.13 |
| 2009-06-29 | 3180.10 |
| 2009-06-30 | 3159.04 |
| 2009-07-01 | 3183.53 |
| 2009-07-02 | 3080.18 |
| 2009-07-03 | . |
| 2009-07-06 | 3085.36 |
| 2009-07-07 | 3022.16 |
| 2009-07-08 | 3015.49 |
| 2009-07-09 | 3030.82 |
| 2009-07-10 | 3024.22 |
| 2009-07-13 | 3087.82 |
| 2009-07-14 | 3102.90 |
| 2009-07-15 | 3190.99 |
| 2009-07-16 | 3230.40 |
| 2009-07-17 | 3229.01 |
| 2009-07-20 | 3274.86 |
| 2009-07-21 | 3284.26 |
| 2009-07-22 | 3295.10 |
| 2009-07-23 | 3373.54 |
| 2009-07-24 | 3395.66 |
| 2009-07-27 | 3416.03 |
| 2009-07-28 | 3422.79 |
| 2009-07-29 | 3393.14 |
| 2009-07-30 | 3423.66 |
| 2009-07-31 | 3420.28 |
| 2009-08-03 | 3473.03 |
| 2009-08-04 | 3492.97 |
| 2009-08-05 | 3469.02 |
| 2009-08-06 | 3451.37 |
| 2009-08-07 | 3510.71 |
| 2009-08-10 | 3494.28 |
| 2009-08-11 | 3456.65 |
| 2009-08-12 | 3507.00 |
| 2009-08-13 | 3532.12 |
| 2009-08-14 | 3482.86 |
| 2009-08-17 | 3405.13 |
| 2009-08-18 | 3443.26 |
| 2009-08-19 | 3469.21 |
| 2009-08-20 | 3497.37 |
| 2009-08-21 | 3561.70 |
| 2009-08-24 | 3562.84 |
| 2009-08-25 | 3588.23 |
| 2009-08-26 | 3584.22 |
| 2009-08-27 | 3601.36 |
| 2009-08-28 | 3597.65 |
| 2009-08-31 | 3556.04 |
| 2009-09-01 | 3481.87 |
| 2009-09-02 | 3480.26 |
| 2009-09-03 | 3512.04 |
| 2009-09-04 | 3564.53 |
| 2009-09-07 | . |
| 2009-09-08 | 3581.98 |
| 2009-09-09 | 3622.25 |
| 2009-09-10 | 3666.76 |
| 2009-09-11 | 3665.34 |
| 2009-09-14 | 3690.08 |
| 2009-09-15 | 3704.78 |
| 2009-09-16 | 3755.26 |
| 2009-09-17 | 3740.72 |
| 2009-09-18 | 3747.86 |
| 2009-09-21 | 3730.45 |
| 2009-09-22 | 3737.31 |
| 2009-09-23 | 3686.71 |
| 2009-09-24 | 3643.07 |
| 2009-09-25 | 3617.89 |
| 2009-09-28 | 3687.56 |
| 2009-09-29 | 3677.32 |
| 2009-09-30 | 3662.55 |
| 2009-10-01 | 3573.70 |
| 2009-10-02 | 3547.34 |
| 2009-10-05 | 3606.20 |
| 2009-10-06 | 3655.32 |
| 2009-10-07 | 3667.48 |
| 2009-10-08 | 3694.75 |
| 2009-10-09 | 3716.86 |
| 2009-10-12 | 3720.80 |
| 2009-10-13 | 3708.95 |
| 2009-10-14 | 3772.18 |
| 2009-10-15 | 3775.65 |
| 2009-10-16 | 3754.29 |
| 2009-10-19 | 3802.92 |
| 2009-10-20 | 3783.72 |
| 2009-10-21 | 3736.99 |
| 2009-10-22 | 3788.72 |
| 2009-10-23 | 3731.40 |
| 2009-10-26 | 3688.39 |
| 2009-10-27 | 3669.04 |
| 2009-10-28 | 3585.29 |
| 2009-10-29 | 3674.04 |
| 2009-10-30 | 3579.93 |
| 2009-11-02 | 3602.04 |
| 2009-11-03 | 3624.78 |
| 2009-11-04 | 3627.33 |
| 2009-11-05 | 3707.85 |
| 2009-11-06 | 3720.45 |
| 2009-11-09 | 3800.72 |
| 2009-11-10 | 3800.04 |
| 2009-11-11 | 3826.27 |
| 2009-11-12 | 3777.34 |
| 2009-11-13 | 3807.80 |
| 2009-11-16 | 3879.40 |
| 2009-11-17 | 3867.49 |
| 2009-11-18 | 3852.92 |
| 2009-11-19 | 3797.65 |
| 2009-11-20 | 3775.97 |
| 2009-11-23 | 3818.50 |
| 2009-11-24 | 3817.16 |
| 2009-11-25 | 3836.76 |
| 2009-11-26 | . |
| 2009-11-27 | 3769.98 |
| 2009-11-30 | 3770.11 |
| 2009-12-01 | 3812.75 |
| 2009-12-02 | 3818.10 |
| 2009-12-03 | 3787.30 |
| 2009-12-04 | 3819.20 |
| 2009-12-07 | 3832.54 |
| 2009-12-08 | 3803.45 |
| 2009-12-09 | 3806.13 |
| 2009-12-10 | 3832.81 |
| 2009-12-11 | 3854.90 |
| 2009-12-14 | 3885.39 |
| 2009-12-15 | 3877.46 |
| 2009-12-16 | 3894.49 |
| 2009-12-17 | 3848.60 |
| 2009-12-18 | 3857.09 |
| 2009-12-21 | 3908.13 |
| 2009-12-22 | 3920.18 |
| 2009-12-23 | 3929.85 |
| 2009-12-24 | 3951.49 |
| 2009-12-25 | . |
| 2009-12-28 | 3945.55 |
| 2009-12-29 | 3940.05 |
| 2009-12-30 | 3944.03 |
| 2009-12-31 | 3902.08 |
| 2010-01-01 | . |
| 2010-01-04 | 3964.42 |
| 2010-01-05 | 3975.66 |
| 2010-01-06 | 3981.20 |
| 2010-01-07 | 4007.88 |
| 2010-01-08 | 4023.82 |
| 2010-01-11 | 4042.16 |
| 2010-01-12 | 3992.41 |
| 2010-01-13 | 4022.23 |
| 2010-01-14 | 4025.45 |
| 2010-01-15 | 3989.58 |
| 2010-01-18 | . |
| 2010-01-19 | 4043.60 |
| 2010-01-20 | 3987.77 |
| 2010-01-21 | 3924.24 |
| 2010-01-22 | 3841.61 |
| 2010-01-25 | 3857.38 |
| 2010-01-26 | 3851.66 |
| 2010-01-27 | 3865.75 |
| 2010-01-28 | 3819.70 |
| 2010-01-29 | 3781.12 |
| 2010-02-01 | 3829.58 |
| 2010-02-02 | 3877.50 |
| 2010-02-03 | 3841.84 |
| 2010-02-04 | 3741.09 |
| 2010-02-05 | 3746.51 |
| 2010-02-08 | 3721.80 |
| 2010-02-09 | 3769.10 |
| 2010-02-10 | 3765.46 |
| 2010-02-11 | 3810.41 |
| 2010-02-12 | 3808.63 |
| 2010-02-15 | . |
| 2010-02-16 | 3862.47 |
| 2010-02-17 | 3902.04 |
| 2010-02-18 | 3928.47 |
| 2010-02-19 | 3940.53 |
| 2010-02-22 | 3947.43 |
| 2010-02-23 | 3906.21 |
| 2010-02-24 | 3936.09 |
| 2010-02-25 | 3952.29 |
| 2010-02-26 | 3959.16 |
| 2010-03-01 | 4002.63 |
| 2010-03-02 | 4022.54 |
| 2010-03-03 | 4014.46 |
| 2010-03-04 | 4029.64 |
| 2010-03-05 | 4082.89 |
| 2010-03-08 | 4077.97 |
| 2010-03-09 | 4074.42 |
| 2010-03-10 | 4098.34 |
| 2010-03-11 | 4101.98 |
| 2010-03-12 | 4096.45 |
| 2010-03-15 | 4084.79 |
| 2010-03-16 | 4110.16 |
| 2010-03-17 | 4127.08 |
| 2010-03-18 | 4133.63 |
| 2010-03-19 | 4114.89 |
| 2010-03-22 | 4154.91 |
| 2010-03-23 | 4168.46 |
| 2010-03-24 | 4139.51 |
| 2010-03-25 | 4128.49 |
| 2010-03-26 | 4131.59 |
| 2010-03-29 | 4162.96 |
| 2010-03-30 | 4170.97 |
| 2010-03-31 | 4158.45 |
| 2010-04-01 | 4182.88 |
| 2010-04-02 | . |
| 2010-04-05 | 4216.11 |
| 2010-04-06 | 4213.10 |
| 2010-04-07 | 4187.15 |
| 2010-04-08 | 4179.10 |
| 2010-04-09 | 4200.56 |
| 2010-04-12 | 4210.07 |
| 2010-04-13 | 4215.71 |
| 2010-04-14 | 4254.64 |
| 2010-04-15 | 4265.77 |
| 2010-04-16 | 4231.57 |
| 2010-04-19 | 4250.45 |
| 2010-04-20 | 4284.92 |
| 2010-04-21 | 4275.86 |
| 2010-04-22 | 4319.47 |
| 2010-04-23 | 4353.73 |
| 2010-04-26 | 4343.09 |
| 2010-04-27 | 4239.25 |
| 2010-04-28 | 4258.42 |
| 2010-04-29 | 4312.25 |
| 2010-04-30 | 4218.92 |
| 2010-05-03 | 4259.45 |
| 2010-05-04 | 4167.39 |
| 2010-05-05 | 4149.05 |
| 2010-05-06 | 4033.39 |
| 2010-05-07 | 3956.61 |
| 2010-05-10 | 4106.44 |
| 2010-05-11 | 4118.02 |
| 2010-05-12 | 4195.40 |
| 2010-05-13 | 4154.19 |
| 2010-05-14 | 4086.19 |
| 2010-05-17 | 4108.09 |
| 2010-05-18 | 4047.18 |
| 2010-05-19 | 4040.97 |
| 2010-05-20 | 3869.02 |
| 2010-05-21 | 3905.62 |
| 2010-05-24 | 3875.50 |
| 2010-05-25 | 3871.68 |
| 2010-05-26 | 3859.17 |
| 2010-05-27 | 3980.95 |
| 2010-05-28 | 3957.75 |
| 2010-05-31 | . |
| 2010-06-01 | 3886.92 |
| 2010-06-02 | 3977.07 |
| 2010-06-03 | 4014.75 |
| 2010-06-04 | 3881.15 |
| 2010-06-07 | 3824.39 |
| 2010-06-08 | 3834.52 |
| 2010-06-09 | 3826.08 |
| 2010-06-10 | 3909.65 |
| 2010-06-11 | 3927.80 |
| 2010-06-14 | 3949.13 |
| 2010-06-15 | 4022.98 |
| 2010-06-16 | 4024.11 |
| 2010-06-17 | 4031.81 |
| 2010-06-18 | 4024.05 |
| 2010-06-21 | 3998.88 |
| 2010-06-22 | 3935.30 |
| 2010-06-23 | 3934.91 |
| 2010-06-24 | 3875.26 |
| 2010-06-25 | 3891.39 |
| 2010-06-28 | 3884.96 |
| 2010-06-29 | 3767.60 |
| 2010-06-30 | 3735.50 |
| 2010-07-01 | 3728.30 |
| 2010-07-02 | 3703.50 |
| 2010-07-05 | . |
| 2010-07-06 | 3700.26 |
| 2010-07-07 | 3800.10 |
| 2010-07-08 | 3840.48 |
| 2010-07-09 | 3867.96 |
| 2010-07-12 | 3857.29 |
| 2010-07-13 | 3922.55 |
| 2010-07-14 | 3927.35 |
| 2010-07-15 | 3934.79 |
| 2010-07-16 | 3831.48 |
| 2010-07-19 | 3856.54 |
| 2010-07-20 | 3899.14 |
| 2010-07-21 | 3830.62 |
| 2010-07-22 | 3861.44 |
| 2010-07-23 | 3893.97 |
| 2010-07-26 | 3947.13 |
| 2010-07-27 | 3924.89 |
| 2010-07-28 | 3890.72 |
| 2010-07-29 | 3874.04 |
| 2010-07-30 | 3902.60 |
| 2010-08-02 | 3972.37 |
| 2010-08-03 | 3943.34 |
| 2010-08-04 | 3986.13 |
| 2010-08-05 | 4001.28 |
| 2010-08-06 | 4003.09 |
| 2010-08-09 | 4020.55 |
| 2010-08-10 | 3996.72 |
| 2010-08-11 | 3880.41 |
| 2010-08-12 | 3881.70 |
| 2010-08-13 | 3870.97 |
| 2010-08-16 | 3872.61 |
| 2010-08-17 | 3920.97 |
| 2010-08-18 | 3911.74 |
| 2010-08-19 | 3834.58 |
| 2010-08-20 | 3832.71 |
| 2010-08-23 | 3808.66 |
| 2010-08-24 | 3751.42 |
| 2010-08-25 | 3788.82 |
| 2010-08-26 | 3764.23 |
| 2010-08-27 | 3822.02 |
| 2010-08-30 | 3771.13 |
| 2010-08-31 | 3764.97 |
| 2010-09-01 | 3873.47 |
| 2010-09-02 | 3922.74 |
| 2010-09-03 | 3972.92 |
| 2010-09-06 | . |
| 2010-09-07 | 3930.78 |
| 2010-09-08 | 3955.82 |
| 2010-09-09 | 3976.42 |
| 2010-09-10 | 4006.41 |
| 2010-09-13 | 4045.93 |
| 2010-09-14 | 4058.53 |
| 2010-09-15 | 4079.30 |
| 2010-09-16 | 4066.17 |
| 2010-09-17 | 4069.65 |
| 2010-09-20 | 4137.52 |
| 2010-09-21 | 4129.33 |
| 2010-09-22 | 4128.83 |
| 2010-09-23 | 4107.31 |
| 2010-09-24 | 4193.42 |
| 2010-09-27 | 4164.41 |
| 2010-09-28 | 4202.64 |
| 2010-09-29 | 4203.30 |
| 2010-09-30 | 4189.71 |
| 2010-10-01 | 4175.42 |
| 2010-10-04 | 4131.49 |
| 2010-10-05 | 4213.89 |
| 2010-10-06 | 4190.03 |
| 2010-10-07 | 4189.56 |
| 2010-10-08 | 4222.41 |
| 2010-10-11 | 4236.98 |
| 2010-10-12 | 4257.03 |
| 2010-10-13 | 4299.30 |
| 2010-10-14 | 4298.64 |
| 2010-10-15 | 4320.23 |
| 2010-10-18 | 4350.71 |
| 2010-10-19 | 4257.48 |
#2010-10-20| 4297.26
#2010-10-21| 4325.14
#2010-10-22| 4347.91
#2010-10-25| 4366.34
#2010-10-26| 4377.39
#2010-10-27| 4359.36
#2010-10-28| 4338.98
#2010-10-29| 4344.73
#2010-11-01| 4346.87
#2010-11-02| 4398.69
#2010-11-03| 4409.28
#2010-11-04| 4472.70
#2010-11-05| 4481.91
#2010-11-08| 4484.66
#2010-11-09| 4453.28
#2010-11-10| 4494.55
#2010-11-11| 4485.47
#2010-11-12| 4428.02
#2010-11-15| 4413.79
#2010-11-16| 4333.29
#2010-11-17| 4347.96
#2010-11-18| 4395.28
#2010-11-19| 4412.94
#2010-11-22| 4439.57
#2010-11-23| 4394.83
#2010-11-24| 4450.62
#2010-11-25| .
#2010-11-26| 4425.36
#2010-11-29| 4414.57
#2010-11-30| 4394.64
#2010-12-01| 4463.60
#2010-12-02| 4490.49
#2010-12-03| 4487.70
#2010-12-06| 4489.12
#2010-12-07| 4480.20
#2010-12-08| 4484.82
#2010-12-09| 4494.79
#2010-12-10| 4524.96
#2010-12-13| 4493.44
#2010-12-14| 4497.95
#2010-12-15| 4478.61
#2010-12-16| 4516.33
#2010-12-17| 4519.41
#2010-12-20| 4528.08
#2010-12-21| 4554.71
#2010-12-22| 4575.91
#2010-12-23| 4579.29
#2010-12-24| .
#2010-12-27| 4574.75
#2010-12-28| 4573.16
#2010-12-29| 4597.26
#2010-12-30| 4603.25
#2010-12-31| 4585.38
#2011-01-03| 4642.33
#2011-01-04| 4602.40
#2011-01-05| 4619.52
#2011-01-06| 4602.52
#2011-01-07| 4600.89
#2011-01-10| 4626.09
#2011-01-11| 4662.61
#2011-01-12| 4694.89
#2011-01-13| 4692.64
#2011-01-14| 4727.72
#2011-01-17| .
#2011-01-18| 4746.79
#2011-01-19| 4683.36
#2011-01-20| 4679.25
#2011-01-21| 4673.27
#2011-01-24| 4691.20
#2011-01-25| 4712.06
#2011-01-26| 4733.32
#2011-01-27| 4798.10
#2011-01-28| 4721.46
#2011-01-31| 4744.99
#2011-02-01| 4813.69
#2011-02-02| 4811.83
#2011-02-03| 4842.07
#2011-02-04| 4868.63
#2011-02-07| 4876.82
#2011-02-08| 4904.40
#2011-02-09| 4904.45
#2011-02-10| 4896.20
#2011-02-11| 4912.86
#2011-02-14| 4902.30
#2011-02-15| 4911.33
#2011-02-16| 4944.57
#2011-02-17| 4962.20
#2011-02-18| 4978.13
#2011-02-21| .
#2011-02-22| 4887.37
#2011-02-23| 4813.93
#2011-02-24| 4817.48
#2011-02-25| 4861.96
#2011-02-28| 4877.71
#2011-03-01| 4835.60
#2011-03-02| 4854.79
#2011-03-03| 4929.65
#2011-03-04| 4905.55
#2011-03-07| 4856.11
#2011-03-08| 4902.87
#2011-03-09| 4913.34
#2011-03-10| 4846.14
#2011-03-11| 4874.66
#2011-03-14| 4845.20
#2011-03-15| 4789.52
#2011-03-16| 4710.96
#2011-03-17| 4743.90
#2011-03-18| 4761.94
#2011-03-21| 4816.98
#2011-03-22| 4801.59
#2011-03-23| 4824.80
#2011-03-24| 4883.91
#2011-03-25| 4895.08
#2011-03-28| 4865.55
#2011-03-29| 4889.12
#2011-03-30| 4921.57
#2011-03-31| 4912.61
#2011-04-01| 4940.51
#2011-04-04| 4943.97
#2011-04-05| 4953.21
#2011-04-06| 4972.30
#2011-04-07| 4956.31
#2011-04-08| 4937.08
#2011-04-11| 4943.46
#2011-04-12| 4944.66
#2011-04-13| 4953.24
#2011-04-14| 4960.57
#2011-04-15| 4988.37
#2011-04-18| 4934.81
#2011-04-19| 4951.27
#2011-04-20| 5004.64
#2011-04-21| 5044.33
#2011-04-22| .
#2011-04-25| 5038.61
#2011-04-26| 5080.16
#2011-04-27| 5121.94
#2011-04-28| 5145.50
#2011-04-29| 5137.60
#2011-05-02| 5151.31
#2011-05-03| 5156.82
#2011-05-04| 5136.66
#2011-05-05| 5123.20
#2011-05-06| 5138.54
#2011-05-09| 5160.79
#2011-05-10| 5200.71
#2011-05-11| 5165.13
#2011-05-12| 5216.95
#2011-05-13| 5188.44
#2011-05-16| 5154.80
#2011-05-17| 5127.57
#2011-05-18| 5165.01
#2011-05-19| 5165.42
#2011-05-20| 5129.28
#2011-05-23| 5082.13
#2011-05-24| 5053.90
#2011-05-25| 5058.21
#2011-05-26| 5076.28
#2011-05-27| 5084.09
#2011-05-30| .
#2011-05-31| 5128.72
#2011-06-01| 5037.65
#2011-06-02| 5031.01
#2011-06-03| 4980.49
#2011-06-06| 4941.48
#2011-06-07| 4940.78
#2011-06-08| 4918.06
#2011-06-09| 4961.86
#2011-06-10| 4885.89
#2011-06-13| 4884.09
#2011-06-14| 4944.74
#2011-06-15| 4880.87
#2011-06-16| 4897.08
#2011-06-17| 4909.59
#2011-06-20| 4955.90
#2011-06-21| 4999.72
#2011-06-22| 4963.13
#2011-06-23| 4977.56
#2011-06-24| 4920.41
#2011-06-27| 4955.85
#2011-06-28| 5011.06
#2011-06-29| 5029.43
#2011-06-30| 5069.32
#2011-07-01| 5147.05
#2011-07-04| .
#2011-07-05| 5120.78
#2011-07-06| 5140.12
#2011-07-07| 5186.48
#2011-07-08| 5155.63
#2011-07-11| 5073.87
#2011-07-12| 5055.36
#2011-07-13| 5068.45
#2011-07-14| 5035.20
#2011-07-15| 5027.04
#2011-07-18| 4981.97
#2011-07-19| 5059.50
#2011-07-20| 5040.57
#2011-07-21| 5092.87
#2011-07-22| 5106.94
#2011-07-25| 5063.48
#2011-07-26| 5064.08
#2011-07-27| 4969.63
#2011-07-28| 4948.44
#2011-07-29| 4923.71
#2011-08-01| 4878.71
#2011-08-02| 4764.14
#2011-08-03| 4779.06
#2011-08-04| 4577.63
#2011-08-05| 4578.06
#2011-08-08| 4306.41
#2011-08-09| 4481.68
#2011-08-10| 4289.56
#2011-08-11| 4457.59
#2011-08-12| 4498.85
#2011-08-15| 4570.85
#2011-08-16| 4573.62
#2011-08-17| 4555.71
#2011-08-18| 4397.20
#2011-08-19| 4318.49
#2011-08-22| 4340.24
#2011-08-23| 4460.11
#2011-08-24| 4501.34
#2011-08-25| 4422.01
#2011-08-26| 4488.56
#2011-08-29| 4611.43
#2011-08-30| 4615.50
#2011-08-31| 4630.51
#2011-09-01| 4583.43
#2011-09-02| 4467.18
#2011-09-05| .
#2011-09-06| 4450.24
#2011-09-07| 4570.40
#2011-09-08| 4533.37
#2011-09-09| 4424.76
#2011-09-12| 4460.48
#2011-09-13| 4513.01
#2011-09-14| 4574.14
#2011-09-15| 4646.71
#2011-09-16| 4677.62
#2011-09-19| 4646.08
#2011-09-20| 4644.19
#2011-09-21| 4529.11
#2011-09-22| 4424.79
#2011-09-23| 4464.00
#2011-09-26| 4558.43
#2011-09-27| 4605.85
#2011-09-28| 4515.87
#2011-09-29| 4519.04
#2011-09-30| 4444.10
#2011-10-03| 4327.74
#2011-10-04| 4429.99
#2011-10-05| 4512.16
#2011-10-06| 4586.06
#2011-10-07| 4577.79
#2011-10-10| 4706.33
#2011-10-11| 4703.60
#2011-10-12| 4725.35
#2011-10-13| 4720.85
#2011-10-14| 4767.87
#2011-10-17| 4691.37
#2011-10-18| 4739.05
#2011-10-19| 4722.84
#2011-10-20| 4737.90
#2011-10-21| 4847.20
#2011-10-24| 4912.42
#2011-10-25| 4832.63
#2011-10-26| 4887.72
#2011-10-27| 4999.41
#2011-10-28| 4977.70
#2011-10-31| 4890.67
#2011-11-01| 4771.72
#2011-11-02| 4812.64
#2011-11-03| 4895.34
#2011-11-04| 4882.83
#2011-11-07| 4928.32
#2011-11-08| 4971.92
#2011-11-09| 4821.04
#2011-11-10| 4863.67
#2011-11-11| 4960.23
#2011-11-14| 4922.14
#2011-11-15| 4930.06
#2011-11-16| 4856.86
#2011-11-17| 4803.29
#2011-11-18| 4815.57
#2011-11-21| 4731.06
#2011-11-22| 4729.23
#2011-11-23| 4654.31
#2011-11-24| .
#2011-11-25| 4650.79
#2011-11-28| 4765.71
#2011-11-29| 4787.66
#2011-11-30| 4952.19
#2011-12-01| 4959.40
#2011-12-02| 4927.96
#2011-12-05| 4960.97
#2011-12-06| 4973.93
#2011-12-07| 4991.95
#2011-12-08| 4905.09
#2011-12-09| 4964.80
#2011-12-12| 4907.64
#2011-12-13| 4859.30
#2011-12-14| 4828.31
#2011-12-15| 4852.86
#2011-12-16| 4857.47
#2011-12-19| 4802.79
#2011-12-20| 4929.75
#2011-12-21| 4954.01
#2011-12-22| 4982.51
#2011-12-23| 5028.07
#2011-12-26| .
#2011-12-27| 5031.89
#2011-12-28| 4979.19
#2011-12-29| 5026.65
#2011-12-30| 4998.31
#2012-01-02| .
#2012-01-03| 5039.31
#2012-01-04| 5031.87
#2012-01-05| 5049.08
#2012-01-06| 5051.91
#2012-01-09| 5053.75
#2012-01-10| 5094.30
#2012-01-11| 5100.16
#2012-01-12| 5113.83
#2012-01-13| 5092.84
#2012-01-16| .
#2012-01-17| 5123.66
#2012-01-18| 5185.08
#2012-01-19| 5189.89
#2012-01-20| 5204.96
#2012-01-23| 5194.53
#2012-01-24| 5201.09
#2012-01-25| 5230.02
#2012-01-26| 5198.65
#2012-01-27| 5194.61
#2012-01-30| 5185.64
#2012-01-31| 5191.40
#2012-02-01| 5252.99
#2012-02-02| 5245.88
#2012-02-03| 5324.57
#2012-02-06| 5313.21
#2012-02-07| 5334.40
#2012-02-08| 5341.16
#2012-02-09| 5343.38
#2012-02-10| 5316.96
#2012-02-13| 5349.44
#2012-02-14| 5361.84
#2012-02-15| 5345.42
#2012-02-16| 5387.28
#2012-02-17| 5388.18
#2012-02-20| .
#2012-02-21| 5367.85
#2012-02-22| 5340.64
#2012-02-23| 5366.70
#2012-02-24| 5377.44
#2012-02-27| 5386.33
#2012-02-28| 5401.55
#2012-02-29| 5373.38
#2012-03-01| 5396.92
#2012-03-02| 5380.28
#2012-03-05| 5371.63
#2012-03-06| 5291.33
#2012-03-07| 5326.63
#2012-03-08| 5382.96
#2012-03-09| 5407.84
#2012-03-12| 5402.53
#2012-03-13| 5484.33
#2012-03-14| 5472.90
#2012-03-15| 5495.35
#2012-03-16| 5489.72
#2012-03-19| 5501.48
#2012-03-20| 5477.47
#2012-03-21| 5475.15
#2012-03-22| 5448.57
#2012-03-23| 5467.76
#2012-03-26| 5540.53
#2012-03-27| 5526.20
#2012-03-28| 5496.34
#2012-03-29| 5497.37
#2012-03-30| 5521.50
#2012-04-02| 5558.99
#2012-04-03| 5541.45
#2012-04-04| 5500.85
#2012-04-05| 5505.61
#2012-04-06| .
#2012-04-09| 5445.39
#2012-04-10| 5351.89
#2012-04-11| 5398.69
#2012-04-12| 5477.37
#2012-04-13| 5431.01
#2012-04-16| 5438.36
#2012-04-17| 5510.67
#2012-04-18| 5475.06
#2012-04-19| 5468.70
#2012-04-20| 5478.61
#2012-04-23| 5433.91
#2012-04-24| 5443.85
#2012-04-25| 5500.90
#2012-04-26| 5538.22
#2012-04-27| 5555.78
#2012-04-30| 5534.79
#2012-05-01| 5569.49
#2012-05-02| 5567.68
#2012-05-03| 5519.24
#2012-05-04| 5428.26
#2012-05-07| 5420.62
#2012-05-08| 5399.76
#2012-05-09| 5368.64
#2012-05-10| 5389.39
#2012-05-11| 5386.55
#2012-05-14| 5337.17
#2012-05-15| 5306.65
#2012-05-16| 5281.98
#2012-05-17| 5175.53
#2012-05-18| 5132.13
#2012-05-21| 5201.16
#2012-05-22| 5195.58
#2012-05-23| 5188.03
#2012-05-24| 5219.66
#2012-05-25| 5225.01
#2012-05-28| .
#2012-05-29| 5281.48
#2012-05-30| 5216.94
#2012-05-31| 5194.65
#2012-06-01| 5061.26
#2012-06-04| 5063.56
#2012-06-05| 5096.77
#2012-06-06| 5207.06
#2012-06-07| 5198.86
#2012-06-08| 5243.79
#2012-06-11| 5168.43
#2012-06-12| 5229.08
#2012-06-13| 5176.59
#2012-06-14| 5243.09
#2012-06-15| 5290.54
#2012-06-18| 5309.11
#2012-06-19| 5352.27
#2012-06-20| 5351.52
#2012-06-21| 5224.02
#2012-06-22| 5256.95
#2012-06-25| 5172.17
#2012-06-26| 5195.54
#2012-06-27| 5243.72
#2012-06-28| 5228.27
#2012-06-29| 5354.83
#2012-07-02| 5374.43
#2012-07-03| 5396.23
#2012-07-04| .
#2012-07-05| 5371.69
#2012-07-06| 5331.01
#2012-07-09| 5315.60
#2012-07-10| 5276.18
#2012-07-11| 5268.01
#2012-07-12| 5227.82
#2012-07-13| 5305.44
#2012-07-16| 5285.28
#2012-07-17| 5330.85
#2012-07-18| 5381.70
#2012-07-19| 5395.73
#2012-07-20| 5326.06
#2012-07-23| 5270.16
#2012-07-24| 5226.76
#2012-07-25| 5225.74
#2012-07-26| 5300.36
#2012-07-27| 5409.07
#2012-07-30| 5397.31
#2012-07-31| 5358.92
#2012-08-01| 5332.16
#2012-08-02| 5317.37
#2012-08-03| 5409.89
#2012-08-06| 5426.87
#2012-08-07| 5471.26
#2012-08-08| 5507.04
#2012-08-09| 5510.82
#2012-08-10| 5522.46
#2012-08-13| 5509.34
#2012-08-14| 5508.31
#2012-08-15| 5525.41
#2012-08-16| 5563.24
#2012-08-17| 5584.86
#2012-08-20| 5577.41
#2012-08-21| 5561.36
#2012-08-22| 5546.02
#2012-08-23| 5493.21
#2012-08-24| 5521.83
#2012-08-27| 5507.64
#2012-08-28| 5504.92
#2012-08-29| 5516.84
#2012-08-30| 5480.48
#2012-08-31| 5508.65
#2012-09-03| .
#2012-09-04| 5505.60
#2012-09-05| 5507.06
#2012-09-06| 5616.35
#2012-09-07| 5610.74
#2012-09-10| 5589.20
#2012-09-11| 5603.65
#2012-09-12| 5616.37
#2012-09-13| 5680.53
#2012-09-14| 5700.69
#2012-09-17| 5695.72
#2012-09-18| 5685.85
#2012-09-19| 5699.31
#2012-09-20| 5683.38
#2012-09-21| 5684.40
#2012-09-24| 5670.23
#2012-09-25| 5621.76
#2012-09-26| 5599.33
#2012-09-27| 5647.34
#2012-09-28| 5628.77
#2012-10-01| 5646.42
#2012-10-02| 5659.85
#2012-10-03| 5670.80
#2012-10-04| 5703.46
#2012-10-05| 5724.66
#2012-10-08| 5705.46
#2012-10-09| 5641.15
#2012-10-10| 5598.12
#2012-10-11| 5599.39
#2012-10-12| 5598.88
#2012-10-15| 5643.91
#2012-10-16| 5702.49
#2012-10-17| 5712.79
#2012-10-18| 5714.97
#2012-10-19| 5629.32
#2012-10-22| 5636.57
#2012-10-23| 5575.97
#2012-10-24| 5560.07
#2012-10-25| 5573.01
#2012-10-26| 5564.19
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 5556.42
#2012-11-01| 5629.16
#2012-11-02| 5570.09
#2012-11-05| 5581.41
#2012-11-06| 5610.11
#2012-11-07| 5495.81
#2012-11-08| 5440.23
#2012-11-09| 5420.43
#2012-11-12| 5434.86
#2012-11-13| 5425.51
#2012-11-14| 5354.64
#2012-11-15| 5355.91
#2012-11-16| 5387.93
#2012-11-19| 5478.43
#2012-11-20| 5465.63
#2012-11-21| 5479.54
#2012-11-22| .
#2012-11-23| 5552.73
#2012-11-26| 5541.08
#2012-11-27| 5523.69
#2012-11-28| 5563.69
#2012-11-29| 5576.01
#2012-11-30| 5583.75
#2012-12-03| 5559.92
#2012-12-04| 5561.62
#2012-12-05| 5579.06
#2012-12-06| 5592.06
#2012-12-07| 5608.76
#2012-12-10| 5614.08
#2012-12-11| 5647.05
#2012-12-12| 5639.81
#2012-12-13| 5605.62
#2012-12-14| 5594.44
#2012-12-17| 5651.79
#2012-12-18| 5710.83
#2012-12-19| 5676.64
#2012-12-20| 5697.58
#2012-12-21| 5637.80
#2012-12-24| 5622.91
#2012-12-25| .
#2012-12-26| 5588.77
#2012-12-27| 5580.37
#2012-12-28| 5527.45
#2012-12-31| 5615.65
#2013-01-01| .
#2013-01-02| 5751.20
#2013-01-03| 5748.36
#2013-01-04| 5778.64
#2013-01-07| 5752.55
#2013-01-08| 5739.06
#2013-01-09| 5770.70
#2013-01-10| 5807.44
#2013-01-11| 5811.06
#2013-01-14| 5822.84
#2013-01-15| 5845.49
#2013-01-16| 5842.19
#2013-01-17| 5894.64
#2013-01-18| 5893.59
#2013-01-21| .
#2013-01-22| 5928.54
#2013-01-23| 5942.12
#2013-01-24| 5962.60
#2013-01-25| 5995.23
#2013-01-28| 5976.64
#2013-01-29| 5984.70
#2013-01-30| 5964.19
#2013-01-31| 5932.21
#2013-02-01| 5996.19
#2013-02-04| 5910.86
#2013-02-05| 5974.25
#2013-02-06| 5992.68
#2013-02-07| 5985.67
#2013-02-08| 6038.16
#2013-02-11| 6035.03
#2013-02-12| 6043.75
#2013-02-13| 6048.21
#2013-02-14| 6068.95
#2013-02-15| 6045.73
#2013-02-18| .
#2013-02-19| 6094.82
#2013-02-20| 6011.37
#2013-02-21| 5964.51
#2013-02-22| 6038.22
#2013-02-25| 5932.56
#2013-02-26| 5971.27
#2013-02-27| 6055.39
#2013-02-28| 6054.24
#2013-03-01| 6084.39
#2013-03-04| 6107.69
#2013-03-05| 6171.65
#2013-03-06| 6180.49
#2013-03-07| 6205.54
#2013-03-08| 6260.71
#2013-03-11| 6272.93
#2013-03-12| 6266.03
#2013-03-13| 6294.51
#2013-03-14| 6338.94
#2013-03-15| 6328.44
#2013-03-18| 6305.37
#2013-03-19| 6287.45
#2013-03-20| 6355.71
#2013-03-21| 6284.60
#2013-03-22| 6325.06
#2013-03-25| 6307.51
#2013-03-26| 6355.01
#2013-03-27| 6368.58
#2013-03-28| 6409.65
#2013-03-29| .
#2013-04-01| 6374.65
#2013-04-02| 6414.90
#2013-04-03| 6347.84
#2013-04-04| 6375.39
#2013-04-05| 6354.50
#2013-04-08| 6418.91
#2013-04-09| 6416.56
#2013-04-10| 6502.15
#2013-04-11| 6525.22
#2013-04-12| 6524.60
#2013-04-15| 6349.42
#2013-04-16| 6449.35
#2013-04-17| 6351.96
#2013-04-18| 6294.37
#2013-04-19| 6378.32
#2013-04-22| 6403.31
#2013-04-23| 6465.17
#2013-04-24| 6449.99
#2013-04-25| 6494.32
#2013-04-26| 6472.43
#2013-04-29| 6501.32
#2013-04-30| 6519.70
#2013-05-01| 6484.86
#2013-05-02| 6566.02
#2013-05-03| 6647.04
#2013-05-06| 6667.60
#2013-05-07| 6702.58
#2013-05-08| 6729.93
#2013-05-09| 6732.34
#2013-05-10| 6773.36
#2013-05-13| 6763.57
#2013-05-14| 6848.44
#2013-05-15| 6874.47
#2013-05-16| 6819.12
#2013-05-17| 6887.29
#2013-05-20| 6862.13
#2013-05-21| 6886.98
#2013-05-22| 6806.58
#2013-05-23| 6808.01
#2013-05-24| 6790.78
#2013-05-27| .
#2013-05-28| 6856.63
#2013-05-29| 6817.59
#2013-05-30| 6853.66
#2013-05-31| 6738.81
#2013-06-03| 6762.53
#2013-06-04| 6721.34
#2013-06-05| 6614.98
#2013-06-06| 6679.32
#2013-06-07| 6773.22
#2013-06-10| 6776.62
#2013-06-11| 6712.01
#2013-06-12| 6645.39
#2013-06-13| 6762.69
#2013-06-14| 6732.69
#2013-06-17| 6783.51
#2013-06-18| 6842.07
#2013-06-19| 6763.39
#2013-06-20| 6599.55
#2013-06-21| 6576.42
#2013-06-24| 6491.50
#2013-06-25| 6546.86
#2013-06-26| 6620.03
#2013-06-27| 6691.35
#2013-06-28| 6698.24
#2013-07-01| 6741.69
#2013-07-02| 6730.99
#2013-07-03| 6749.31
#2013-07-04| .
#2013-07-05| 6850.09
#2013-07-08| 6889.36
#2013-07-09| 6925.56
#2013-07-10| 6946.19
#2013-07-11| 7027.63
#2013-07-12| 7058.38
#2013-07-15| 7070.91
#2013-07-16| 7040.62
#2013-07-17| 7062.54
#2013-07-18| 7117.83
#2013-07-19| 7137.67
#2013-07-22| 7163.67
#2013-07-23| 7146.16
#2013-07-24| 7112.54
#2013-07-25| 7148.79
#2013-07-26| 7145.99
#2013-07-29| 7117.11
#2013-07-30| 7126.93
#2013-07-31| 7161.19
#2013-08-01| 7275.94
#2013-08-02| 7303.69
#2013-08-05| 7302.86
#2013-08-06| 7240.77
#2013-08-07| 7236.20
#2013-08-08| 7284.23
#2013-08-09| 7259.28
#2013-08-12| 7246.59
#2013-08-13| 7268.81
#2013-08-14| 7232.21
#2013-08-15| 7120.28
#2013-08-16| 7110.88
#2013-08-19| 7051.60
#2013-08-20| 7109.74
#2013-08-21| 7068.21
#2013-08-22| 7151.60
#2013-08-23| 7152.15
#2013-08-26| 7170.15
#2013-08-27| 7020.45
#2013-08-28| 7037.52
#2013-08-29| 7062.13
#2013-08-30| 7021.44
#2013-09-02| .
#2013-09-03| 7083.23
#2013-09-04| 7146.53
#2013-09-05| 7166.39
#2013-09-06| 7150.60
#2013-09-09| 7232.72
#2013-09-10| 7284.66
#2013-09-11| 7316.60
#2013-09-12| 7287.00
#2013-09-13| 7322.38
#2013-09-16| 7373.81
#2013-09-17| 7415.52
#2013-09-18| 7467.96
#2013-09-19| 7466.84
#2013-09-20| 7425.43
#2013-09-23| 7377.18
#2013-09-24| 7379.91
#2013-09-25| 7377.39
#2013-09-26| 7410.98
#2013-09-27| 7392.91
#2013-09-30| 7352.07
#2013-10-01| 7436.45
#2013-10-02| 7414.33
#2013-10-03| 7338.79
#2013-10-04| 7414.46
#2013-10-07| 7328.94
#2013-10-08| 7214.41
#2013-10-09| 7197.96
#2013-10-10| 7395.00
#2013-10-11| 7454.24
#2013-10-14| 7486.86
#2013-10-15| 7434.04
#2013-10-16| 7542.59
#2013-10-17| 7596.95
#2013-10-18| 7613.81
#2013-10-21| 7609.82
#2013-10-22| 7648.17
#2013-10-23| 7646.19
#2013-10-24| 7669.43
#2013-10-25| 7695.15
#2013-10-28| 7698.92
#2013-10-29| 7746.97
#2013-10-30| 7686.52
#2013-10-31| 7679.95
#2013-11-01| 7682.55
#2013-11-04| 7721.30
#2013-11-05| 7694.22
#2013-11-06| 7697.44
#2013-11-07| 7571.86
#2013-11-08| 7694.57
#2013-11-11| 7716.27
#2013-11-12| 7700.71
#2013-11-13| 7783.10
#2013-11-14| 7813.59
#2013-11-15| 7827.65
#2013-11-18| 7788.24
#2013-11-19| 7755.36
#2013-11-20| 7718.09
#2013-11-21| 7785.60
#2013-11-22| 7849.91
#2013-11-25| 7840.52
#2013-11-26| 7852.73
#2013-11-27| 7876.13
#2013-11-28| .
#2013-11-29| 7872.45
#2013-12-02| 7854.60
#2013-12-03| 7813.09
#2013-12-04| 7773.61
#2013-12-05| 7730.56
#2013-12-06| 7828.54
#2013-12-09| 7833.47
#2013-12-10| 7822.84
#2013-12-11| 7733.66
#2013-12-12| 7713.36
#2013-12-13| 7717.66
#2013-12-16| 7773.93
#2013-12-17| 7742.79
#2013-12-18| 7875.80
#2013-12-19| 7883.16
#2013-12-20| 7931.64
#2013-12-23| 7986.49
#2013-12-24| 8019.86
#2013-12-25| .
#2013-12-26| 8057.94
#2013-12-27| 8057.27
#2013-12-30| 8075.68
#2013-12-31| 8106.10
#2014-01-01| .
#2014-01-02| 8043.86
#2014-01-03| 8035.37
#2014-01-06| 7997.17
#2014-01-07| 8054.26
#2014-01-08| 8059.19
#2014-01-09| 8077.64
#2014-01-10| 8101.28
#2014-01-13| 7970.83
#2014-01-14| 8051.60
#2014-01-15| 8067.27
#2014-01-16| 8004.39
#2014-01-17| 7969.45
#2014-01-20| .
#2014-01-21| 7978.53
#2014-01-22| 8026.20
#2014-01-23| 7939.18
#2014-01-24| 7747.36
#2014-01-27| 7698.91
#2014-01-28| 7762.72
#2014-01-29| 7680.41
#2014-01-30| 7781.65
#2014-01-31| 7712.42
#2014-02-03| 7521.56
#2014-02-04| 7586.67
#2014-02-05| 7565.38
#2014-02-06| 7679.79
#2014-02-07| 7787.82
#2014-02-10| 7787.83
#2014-02-11| 7869.04
#2014-02-12| 7888.71
#2014-02-13| 7964.89
#2014-02-14| 7997.29
#2014-02-17| .
#2014-02-18| 8017.30
#2014-02-19| 7977.92
#2014-02-20| 8040.70
#2014-02-21| 8041.86
#2014-02-24| 8070.12
#2014-02-25| 8075.30
#2014-02-26| 8108.35
#2014-02-27| 8157.93
#2014-02-28| 8166.50
#2014-03-03| 8129.81
#2014-03-04| 8248.24
#2014-03-05| 8253.43
#2014-03-06| 8269.62
#2014-03-07| 8271.35
#2014-03-10| 8246.91
#2014-03-11| 8187.67
#2014-03-12| 8164.62
#2014-03-13| 8047.84
#2014-03-14| 8066.48
#2014-03-17| 8134.56
#2014-03-18| 8194.26
#2014-03-19| 8152.19
#2014-03-20| 8187.88
#2014-03-21| 8172.43
#2014-03-24| 8123.17
#2014-03-25| 8118.07
#2014-03-26| 8086.00
#2014-03-27| 8063.28
#2014-03-28| 8116.70
#2014-03-31| 8185.15
#2014-04-01| 8265.50
#2014-04-02| 8301.46
#2014-04-03| 8280.19
#2014-04-04| 8173.61
#2014-04-07| 8014.59
#2014-04-08| 8049.58
#2014-04-09| 8123.86
#2014-04-10| 7954.36
#2014-04-11| 7838.13
#2014-04-14| 7908.67
#2014-04-15| 7955.47
#2014-04-16| 8050.47
#2014-04-17| 8080.06
#2014-04-18| .
#2014-04-21| 8112.48
#2014-04-22| 8162.41
#2014-04-23| 8123.13
#2014-04-24| 8119.58
#2014-04-25| 8052.52
#2014-04-28| 8083.57
#2014-04-29| 8126.62
#2014-04-30| 8161.74
#2014-05-01| 8172.53
#2014-05-02| 8192.81
#2014-05-05| 8178.48
#2014-05-06| 8108.86
#2014-05-07| 8139.71
#2014-05-08| 8137.59
#2014-05-09| 8148.72
#2014-05-12| 8247.86
#2014-05-13| 8216.86
#2014-05-14| 8160.73
#2014-05-15| 8098.73
#2014-05-16| 8131.61
#2014-05-19| 8167.49
#2014-05-20| 8095.64
#2014-05-21| 8150.32
#2014-05-22| 8176.61
#2014-05-23| 8223.99
#2014-05-26| .
#2014-05-27| 8245.46
#2014-05-28| 8240.51
#2014-05-29| 8276.12
#2014-05-30| 8288.50
#2014-06-02| 8308.00
#2014-06-03| 8305.72
#2014-06-04| 8337.58
#2014-06-05| 8370.52
#2014-06-06| 8425.53
#2014-06-09| 8430.34
#2014-06-10| 8411.29
#2014-06-11| 8373.82
#2014-06-12| 8308.05
#2014-06-13| 8330.62
#2014-06-16| 8333.38
#2014-06-17| 8379.21
#2014-06-18| 8431.17
#2014-06-19| 8436.08
#2014-06-20| 8430.77
#2014-06-23| 8432.58
#2014-06-24| 8379.10
#2014-06-25| 8407.60
#2014-06-26| 8397.05
#2014-06-27| 8420.69
#2014-06-30| 8437.26
#2014-07-01| 8505.49
#2014-07-02| 8523.20
#2014-07-03| 8578.92
#2014-07-04| .
#2014-07-07| 8522.82
#2014-07-08| 8453.37
#2014-07-09| 8485.80
#2014-07-10| 8439.63
#2014-07-11| 8451.87
#2014-07-14| 8479.14
#2014-07-15| 8472.91
#2014-07-16| 8489.37
#2014-07-17| 8394.96
#2014-07-18| 8460.83
#2014-07-21| 8422.18
#2014-07-22| 8478.15
#2014-07-23| 8485.03
#2014-07-24| 8494.08
#2014-07-25| 8472.74
#2014-07-28| 8461.20
#2014-07-29| 8432.57
#2014-07-30| 8455.86
#2014-07-31| 8311.45
#2014-08-01| 8290.25
#2014-08-04| 8347.25
#2014-08-05| 8273.86
#2014-08-06| 8282.61
#2014-08-07| 8218.33
#2014-08-08| 8329.72
#2014-08-11| 8353.73
#2014-08-12| 8334.99
#2014-08-13| 8373.16
#2014-08-14| 8413.13
#2014-08-15| 8404.52
#2014-08-18| 8473.64
#2014-08-19| 8534.20
#2014-08-20| 8571.28
#2014-08-21| 8582.52
#2014-08-22| 8575.65
#2014-08-25| 8613.49
#2014-08-26| 8625.95
#2014-08-27| 8624.79
#2014-08-28| 8614.19
#2014-08-29| 8644.53
#2014-09-01| .
#2014-09-02| 8644.10
#2014-09-03| 8628.14
#2014-09-04| 8632.98
#2014-09-05| 8677.07
#2014-09-08| 8644.47
#2014-09-09| 8574.72
#2014-09-10| 8599.07
#2014-09-11| 8616.50
#2014-09-12| 8577.78
#2014-09-15| 8580.07
#2014-09-16| 8637.09
#2014-09-17| 8650.46
#2014-09-18| 8691.81
#2014-09-19| 8644.33
#2014-09-22| 8540.84
#2014-09-23| 8476.83
#2014-09-24| 8547.08
#2014-09-25| 8430.87
#2014-09-26| 8505.43
#2014-09-29| 8477.70
#2014-09-30| 8427.68
#2014-10-01| 8327.42
#2014-10-02| 8350.68
#2014-10-03| 8448.87
#2014-10-06| 8434.56
#2014-10-07| 8313.67
#2014-10-08| 8421.78
#2014-10-09| 8237.27
#2014-10-10| 8124.58
#2014-10-13| 7968.62
#2014-10-14| 8002.19
#2014-10-15| 7953.74
#2014-10-16| 7974.41
#2014-10-17| 8061.83
#2014-10-20| 8152.39
#2014-10-21| 8333.93
#2014-10-22| 8260.35
#2014-10-23| 8341.65
#2014-10-24| 8406.38
#2014-10-27| 8399.85
#2014-10-28| 8502.39
#2014-10-29| 8502.58
#2014-10-30| 8546.34
#2014-10-31| 8650.21
#2014-11-03| 8646.30
#2014-11-04| 8614.87
#2014-11-05| 8656.20
#2014-11-06| 8713.47
#2014-11-07| 8721.93
#2014-11-10| 8762.09
#2014-11-11| 8762.83
#2014-11-12| 8794.12
#2014-11-13| 8811.55
#2014-11-14| 8819.75
#2014-11-17| 8799.55
#2014-11-18| 8815.91
#2014-11-19| 8805.89
#2014-11-20| 8851.82
#2014-11-21| 8891.50
#2014-11-24| 8931.31
#2014-11-25| 8913.29
#2014-11-26| 8946.42
#2014-11-27| .
#2014-11-28| 8965.20
#2014-12-01| 8875.71
#2014-12-02| 8908.44
#2014-12-03| 8962.15
#2014-12-04| 8944.21
#2014-12-05| 8983.18
#2014-12-08| 8912.61
#2014-12-09| 8906.94
#2014-12-10| 8752.63
#2014-12-11| 8793.30
#2014-12-12| 8667.87
#2014-12-15| 8663.78
#2014-12-16| 8576.32
#2014-12-17| 8738.78
#2014-12-18| 8946.07
#2014-12-19| 9001.46
#2014-12-22| 9060.53
#2014-12-23| 9088.33
#2014-12-24| 9090.35
#2014-12-25| .
#2014-12-26| 9110.92
#2014-12-29| 9133.45
#2014-12-30| 9113.53
#2014-12-31| 9047.84
#2015-01-01| .
#2015-01-02| 9026.17
#2015-01-05| 8871.31
#2015-01-06| 8807.61
#2015-01-07| 8921.93
#2015-01-08| 9078.22
#2015-01-09| 8992.71
#2015-01-12| 8924.82
#2015-01-13| 8889.26
#2015-01-14| 8806.45
#2015-01-15| 8700.93
#2015-01-16| 8837.22
#2015-01-19| .
#2015-01-20| 8849.27
#2015-01-21| 8881.34
#2015-01-22| 9018.28
#2015-01-23| 8980.51
#2015-01-26| 9030.94
#2015-01-27| 8956.02
#2015-01-28| 8849.28
#2015-01-29| 8894.23
#2015-01-30| 8765.45
#2015-02-02| 8868.14
#2015-02-03| 9016.71
#2015-02-04| 9009.48
#2015-02-05| 9055.93
#2015-02-06| 9053.26
#2015-02-09| 9032.31
#2015-02-10| 9131.05
#2015-02-11| 9155.38
#2015-02-12| 9231.22
#2015-02-13| 9288.33
#2015-02-16| .
#2015-02-17| 9307.05
#2015-02-18| 9316.53
#2015-02-19| 9339.69
#2015-02-20| 9404.32
#2015-02-23| 9403.60
#2015-02-24| 9440.20
#2015-02-25| 9393.98
#2015-02-26| 9367.29
#2015-02-27| 9341.64
#2015-03-02| 9405.01
#2015-03-03| 9387.15
#2015-03-04| 9332.56
#2015-03-05| 9327.25
#2015-03-06| 9221.71
#2015-03-09| 9273.41
#2015-03-10| 9116.47
#2015-03-11| 9109.75
#2015-03-12| 9230.15
#2015-03-13| 9169.09
#2015-03-16| 9294.45
#2015-03-17| 9272.31
#2015-03-18| 9372.88
#2015-03-19| 9332.59
#2015-03-20| 9410.48
#2015-03-23| 9401.88
#2015-03-24| 9350.49
#2015-03-25| 9202.14
#2015-03-26| 9179.53
#2015-03-27| 9216.96
#2015-03-30| 9345.11
#2015-03-31| 9276.02
#2015-04-01| 9246.32
#2015-04-02| 9284.81
#2015-04-03| .
#2015-04-06| 9347.53
#2015-04-07| 9314.68
#2015-04-08| 9359.73
#2015-04-09| 9388.13
#2015-04-10| 9415.90
#2015-04-13| 9366.03
#2015-04-14| 9369.60
#2015-04-15| 9387.80
#2015-04-16| 9384.82
#2015-04-17| 9252.13
#2015-04-20| 9346.83
#2015-04-21| 9329.04
#2015-04-22| 9347.72
#2015-04-23| 9398.25
#2015-04-24| 9399.46
#2015-04-27| 9343.62
#2015-04-28| 9346.16
#2015-04-29| 9296.05
#2015-04-30| 9175.19
#2015-05-01| 9308.57
#2015-05-04| 9313.22
#2015-05-05| 9197.86
#2015-05-06| 9180.41
#2015-05-07| 9224.68
#2015-05-08| 9332.00
#2015-05-11| 9281.95
#2015-05-12| 9255.55
#2015-05-13| 9262.99
#2015-05-14| 9341.65
#2015-05-15| 9358.84
#2015-05-18| 9399.24
#2015-05-19| 9384.52
#2015-05-20| 9370.91
#2015-05-21| 9393.72
#2015-05-22| 9383.35
#2015-05-25| .
#2015-05-26| 9274.82
#2015-05-27| 9351.81
#2015-05-28| 9332.79
#2015-05-29| 9271.10
#2015-06-01| 9280.84
#2015-06-02| 9290.17
#2015-06-03| 9341.42
#2015-06-04| 9251.65
#2015-06-05| 9246.72
#2015-06-08| 9182.85
#2015-06-09| 9167.50
#2015-06-10| 9273.33
#2015-06-11| 9308.06
#2015-06-12| 9253.79
#2015-06-15| 9232.86
#2015-06-16| 9281.30
#2015-06-17| 9290.03
#2015-06-18| 9376.79
#2015-06-19| 9337.26
#2015-06-22| 9402.37
#2015-06-23| 9398.12
#2015-06-24| 9323.42
#2015-06-25| 9308.65
#2015-06-26| 9301.37
#2015-06-29| 9106.74
#2015-06-30| 9148.21
#2015-07-01| 9238.97
#2015-07-02| 9218.28
#2015-07-03| .
#2015-07-06| 9180.23
#2015-07-07| 9225.59
#2015-07-08| 9071.44
#2015-07-09| 9092.63
#2015-07-10| 9211.53
#2015-07-13| 9317.52
#2015-07-14| 9338.24
#2015-07-15| 9321.50
#2015-07-16| 9362.89
#2015-07-17| 9333.79
#2015-07-20| 9314.82
#2015-07-21| 9242.12
#2015-07-22| 9221.48
#2015-07-23| 9182.41
#2015-07-24| 9084.01
#2015-07-27| 9001.74
#2015-07-28| 9087.12
#2015-07-29| 9178.52
#2015-07-30| 9171.75
#2015-07-31| 9186.46
#2015-08-03| 9125.06
#2015-08-04| 9098.99
#2015-08-05| 9097.21
#2015-08-06| 9016.93
#2015-08-07| 8999.52
#2015-08-10| 9133.95
#2015-08-11| 9045.24
#2015-08-12| 9035.20
#2015-08-13| 9046.67
#2015-08-14| 9070.09
#2015-08-17| 9118.05
#2015-08-18| 9117.25
#2015-08-19| 9044.46
#2015-08-20| 8841.52
#2015-08-21| 8573.49
#2015-08-24| 8249.38
#2015-08-25| 8154.20
#2015-08-26| 8435.30
#2015-08-27| 8594.84
#2015-08-28| 8607.86
#2015-08-31| 8559.88
#2015-09-01| 8335.22
#2015-09-02| 8488.32
#2015-09-03| 8518.59
#2015-09-04| 8404.02
#2015-09-07| .
#2015-09-08| 8587.68
#2015-09-09| 8485.30
#2015-09-10| 8503.02
#2015-09-11| 8535.48
#2015-09-14| 8478.91
#2015-09-15| 8574.32
#2015-09-16| 8632.21
#2015-09-17| 8601.87
#2015-09-18| 8449.70
#2015-09-21| 8501.19
#2015-09-22| 8393.47
#2015-09-23| 8361.46
#2015-09-24| 8327.23
#2015-09-25| 8329.01
#2015-09-28| 8115.05
#2015-09-29| 8115.61
#2015-09-30| 8250.51
#2015-10-01| 8260.34
#2015-10-02| 8377.29
#2015-10-05| 8531.50
#2015-10-06| 8505.67
#2015-10-07| 8581.70
#2015-10-08| 8677.32
#2015-10-09| 8686.59
#2015-10-12| 8691.99
#2015-10-13| 8634.68
#2015-10-14| 8552.02
#2015-10-15| 8655.71
#2015-10-16| 8675.81
#2015-10-19| 8672.31
#2015-10-20| 8673.14
#2015-10-21| 8622.71
#2015-10-22| 8749.42
#2015-10-23| 8820.44
#2015-10-26| 8796.02
#2015-10-27| 8748.91
#2015-10-28| 8885.04
#2015-10-29| 8893.13
#2015-10-30| 8892.29
#2015-11-02| 8989.32
#2015-11-03| 9021.41
#2015-11-04| 8950.01
#2015-11-05| 8945.47
#2015-11-06| 8941.04
#2015-11-09| 8851.95
#2015-11-10| 8874.21
#2015-11-11| 8809.96
#2015-11-12| 8716.59
#2015-11-13| 8600.51
#2015-11-16| 8725.00
#2015-11-17| 8737.74
#2015-11-18| 8859.29
#2015-11-19| 8838.92
#2015-11-20| 8906.48
#2015-11-23| 8912.33
#2015-11-24| 8944.07
#2015-11-25| 8956.94
#2015-11-26| .
#2015-11-27| 8949.14
#2015-11-30| 8915.60
#2015-12-01| 8991.69
#2015-12-02| 8901.21
#2015-12-03| 8759.81
#2015-12-04| 8911.21
#2015-12-07| 8847.73
#2015-12-08| 8784.08
#2015-12-09| 8696.71
#2015-12-10| 8728.53
#2015-12-11| 8545.10
#2015-12-14| 8527.22
#2015-12-15| 8582.99
#2015-12-16| 8684.17
#2015-12-17| 8560.57
#2015-12-18| 8424.56
#2015-12-21| 8480.41
#2015-12-22| 8573.07
#2015-12-23| 8677.21
#2015-12-24| 8663.46
#2015-12-25| .
#2015-12-28| 8628.86
#2015-12-29| 8704.11
#2015-12-30| 8642.17
#2015-12-31| 8564.16
#2016-01-01| .
#2016-01-04| 8445.94
#2016-01-05| 8448.40
#2016-01-06| 8311.18
#2016-01-07| 8119.51
#2016-01-08| 8044.36
#2016-01-11| 8053.86
#2016-01-12| 8130.24
#2016-01-13| 7896.80
#2016-01-14| 7970.00
#2016-01-15| 7822.91
#2016-01-18| .
#2016-01-19| 7806.73
#2016-01-20| 7705.64
#2016-01-21| 7761.13
#2016-01-22| 7911.69
#2016-01-25| 7769.72
#2016-01-26| 7908.14
#2016-01-27| 7792.95
#2016-01-28| 7796.63
#2016-01-29| 8016.94
#2016-02-01| 8028.88
#2016-02-02| 7833.58
#2016-02-03| 7838.62
#2016-02-04| 7898.90
#2016-02-05| 7748.49
#2016-02-08| 7599.44
#2016-02-09| 7606.25
#2016-02-10| 7597.46
#2016-02-11| 7466.40
#2016-02-12| 7629.40
#2016-02-15| .
#2016-02-16| 7811.33
#2016-02-17| 7965.19
#2016-02-18| 7944.56
#2016-02-19| 7932.57
#2016-02-22| 8066.52
#2016-02-23| 7986.17
#2016-02-24| 8031.51
#2016-02-25| 8113.61
#2016-02-26| 8121.98
#2016-02-29| 8073.61
#2016-03-01| 8251.76
#2016-03-02| 8266.54
#2016-03-03| 8320.88
#2016-03-04| 8348.45
#2016-03-07| 8394.59
#2016-03-08| 8270.75
#2016-03-09| 8299.05
#2016-03-10| 8280.15
#2016-03-11| 8438.06
#2016-03-14| 8424.93
#2016-03-15| 8377.65
#2016-03-16| 8445.25
#2016-03-17| 8508.09
#2016-03-18| 8581.88
#2016-03-21| 8581.57
#2016-03-22| 8562.00
#2016-03-23| 8472.40
#2016-03-24| 8441.08
#2016-03-25| .
#2016-03-28| 8454.30
#2016-03-29| 8525.97
#2016-03-30| 8558.07
#2016-03-31| 8537.14
#2016-04-01| 8559.57
#2016-04-04| 8506.35
#2016-04-05| 8442.63
#2016-04-06| 8506.10
#2016-04-07| 8406.67
#2016-04-08| 8438.08
#2016-04-11| 8423.84
#2016-04-12| 8488.35
#2016-04-13| 8620.20
#2016-04-14| 8596.00
#2016-04-15| 8601.18
#2016-04-18| 8643.64
#2016-04-19| 8683.22
#2016-04-20| 8697.08
#2016-04-21| 8638.98
#2016-04-22| 8689.01
#2016-04-25| 8661.33
#2016-04-26| 8712.19
#2016-04-27| 8778.18
#2016-04-28| 8670.84
#2016-04-29| 8601.60
#2016-05-02| 8657.19
#2016-05-03| 8571.98
#2016-05-04| 8487.62
#2016-05-05| 8483.39
#2016-05-06| 8515.59
#2016-05-09| 8511.53
#2016-05-10| 8629.40
#2016-05-11| 8516.06
#2016-05-12| 8504.40
#2016-05-13| 8435.36
#2016-05-16| 8507.65
#2016-05-17| 8445.83
#2016-05-18| 8448.82
#2016-05-19| 8409.40
#2016-05-20| 8487.82
#2016-05-23| 8475.31
#2016-05-24| 8617.12
#2016-05-25| 8672.83
#2016-05-26| 8661.02
#2016-05-27| 8705.19
#2016-05-30| .
#2016-05-31| 8711.68
#2016-06-01| 8725.87
#2016-06-02| 8759.22
#2016-06-03| 8726.74
#2016-06-06| 8773.38
#2016-06-07| 8761.02
#2016-06-08| 8783.66
#2016-06-09| 8759.06
#2016-06-10| 8646.19
#2016-06-13| 8538.53
#2016-06-14| 8493.30
#2016-06-15| 8494.33
#2016-06-16| 8505.92
#2016-06-17| 8515.44
#2016-06-20| 8585.59
#2016-06-21| 8568.37
#2016-06-22| 8554.11
#2016-06-23| 8682.58
#2016-06-24| 8294.59
#2016-06-27| 8057.32
#2016-06-28| 8206.37
#2016-06-29| 8373.45
#2016-06-30| 8523.80
#2016-07-01| 8541.63
#2016-07-04| .
#2016-07-05| 8416.93
#2016-07-06| 8459.45
#2016-07-07| 8491.17
#2016-07-08| 8664.60
#2016-07-11| 8713.44
#2016-07-12| 8797.63
#2016-07-13| 8787.23
#2016-07-14| 8849.73
#2016-07-15| 8841.67
#2016-07-18| 8867.34
#2016-07-19| 8851.17
#2016-07-20| 8884.11
#2016-07-21| 8892.16
#2016-07-22| 8947.61
#2016-07-25| 8931.31
#2016-07-26| 8967.46
#2016-07-27| 8924.54
#2016-07-28| 8928.87
#2016-07-29| 8901.07
#2016-08-01| 8875.70
#2016-08-02| 8804.29
#2016-08-03| 8861.82
#2016-08-04| 8843.96
#2016-08-05| 8952.06
#2016-08-08| 8952.88
#2016-08-09| 8940.38
#2016-08-10| 8910.37
#2016-08-11| 8979.63
#2016-08-12| 8959.51
#2016-08-15| 9020.50
#2016-08-16| 8979.94
#2016-08-17| 8958.56
#2016-08-18| 8980.87
#2016-08-19| 9001.04
#2016-08-22| 8998.52
#2016-08-23| 9039.73
#2016-08-24| 8980.76
#2016-08-25| 8969.07
#2016-08-26| 8950.21
#2016-08-29| 8993.42
#2016-08-30| 9005.96
#2016-08-31| 8971.80
#2016-09-01| 8950.19
#2016-09-02| 9012.84
#2016-09-05| .
#2016-09-06| 8997.59
#2016-09-07| 9015.88
#2016-09-08| 8988.35
#2016-09-09| 8756.75
#2016-09-12| 8883.86
#2016-09-13| 8744.73
#2016-09-14| 8724.25
#2016-09-15| 8805.40
#2016-09-16| 8756.66
#2016-09-19| 8783.00
#2016-09-20| 8771.11
#2016-09-21| 8868.19
#2016-09-22| 8933.65
#2016-09-23| 8878.15
#2016-09-26| 8802.93
#2016-09-27| 8865.79
#2016-09-28| 8907.24
#2016-09-29| 8859.00
#2016-09-30| 8951.63
#2016-10-03| 8920.79
#2016-10-04| 8889.85
#2016-10-05| 8950.60
#2016-10-06| 8958.60
#2016-10-07| 8920.43
#2016-10-10| 8955.35
#2016-10-11| 8836.11
#2016-10-12| 8857.08
#2016-10-13| 8822.88
#2016-10-14| 8820.60
#2016-10-17| 8790.00
#2016-10-18| 8832.93
#2016-10-19| 8865.97
#2016-10-20| 8852.15
#2016-10-21| 8854.54
#2016-10-24| 8891.89
#2016-10-25| 8842.92
#2016-10-26| 8900.54
#2016-10-27| 8840.13
#2016-10-28| 8812.73
#2016-10-31| 8840.45
#2016-11-01| 8789.31
#2016-11-02| 8747.38
#2016-11-03| 8710.40
#2016-11-04| 8696.86
#2016-11-07| 8903.19
#2016-11-08| 8937.25
#2016-11-09| 9119.12
#2016-11-10| 9213.52
#2016-11-11| 9245.29
#2016-11-14| 9371.11
#2016-11-15| 9407.71
#2016-11-16| 9362.21
#2016-11-17| 9426.94
#2016-11-18| 9416.47
#2016-11-21| 9454.38
#2016-11-22| 9521.33
#2016-11-23| 9550.46
#2016-11-24| .
#2016-11-25| 9582.67
#2016-11-28| 9505.54
#2016-11-29| 9500.07
#2016-11-30| 9471.79
#2016-12-01| 9453.65
#2016-12-02| 9452.70
#2016-12-05| 9507.44
#2016-12-06| 9568.48
#2016-12-07| 9722.68
#2016-12-08| 9750.80
#2016-12-09| 9766.36
#2016-12-12| 9699.33
#2016-12-13| 9729.02
#2016-12-14| 9642.76
#2016-12-15| 9691.47
#2016-12-16| 9657.98
#2016-12-19| 9676.34
#2016-12-20| 9731.13
#2016-12-21| 9718.90
#2016-12-22| 9661.76
#2016-12-23| 9668.44
#2016-12-26| .
#2016-12-27| 9705.19
#2016-12-28| 9602.53
#2016-12-29| 9593.04
#2016-12-30| 9541.66
#2017-01-02| .
#2017-01-03| 9609.53
#2017-01-04| 9704.46
#2017-01-05| 9634.52
#2017-01-06| 9651.88
#2017-01-09| 9619.84
#2017-01-10| 9650.61
#2017-01-11| 9681.78
#2017-01-12| 9646.03
#2017-01-13| 9679.29
#2017-01-16| .
#2017-01-17| 9618.85
#2017-01-18| 9665.73
#2017-01-19| 9626.01
#2017-01-20| 9657.73
#2017-01-23| 9553.49
#2017-01-24| 9656.33
#2017-01-25| 9746.57
#2017-01-26| 9727.11
#2017-01-27| 9691.24
#2017-01-30| 9636.72
#2017-01-31| 9609.14
#2017-02-01| 9606.30
#2017-02-02| 9604.95
#2017-02-03| 9696.35
#2017-02-06| 9687.61
#2017-02-07| 9687.90
#2017-02-08| 9655.98
#2017-02-09| 9732.04
#2017-02-10| 9782.68
#2017-02-13| 9835.36
#2017-02-14| 9881.27
#2017-02-15| 9928.94
#2017-02-16| 9911.99
#2017-02-17| 9945.67
#2017-02-20| .
#2017-02-21|10013.74
#2017-02-22| 9984.75
#2017-02-23| 9951.07
#2017-02-24| 9979.14
#2017-02-27|10010.45
#2017-02-28| 9923.49
#2017-03-01|10058.04
#2017-03-02| 9991.64
#2017-03-03|10003.99
#2017-03-06| 9929.46
#2017-03-07| 9883.83
#2017-03-08| 9894.94
#2017-03-09| 9861.38
#2017-03-10| 9886.18
#2017-03-13| 9872.57
#2017-03-14| 9825.66
#2017-03-15| 9884.31
#2017-03-16| 9885.80
#2017-03-17| 9872.60
#2017-03-20| 9830.23
#2017-03-21| 9651.19
#2017-03-22| 9675.58
#2017-03-23| 9684.16
#2017-03-24| 9677.27
#2017-03-27| 9671.47
#2017-03-28| 9757.09
#2017-03-29| 9763.77
#2017-03-30| 9834.07
#2017-03-31| 9813.38
#2017-04-03| 9763.08
#2017-04-04| 9742.04
#2017-04-05| 9698.98
#2017-04-06| 9742.52
#2017-04-07| 9740.02
#2017-04-10| 9753.28
#2017-04-11| 9759.65
#2017-04-12| 9685.90
#2017-04-13| 9616.06
#2017-04-14| .
#2017-04-17| 9702.96
#2017-04-18| 9651.08
#2017-04-19| 9675.39
#2017-04-20| 9788.87
#2017-04-21| 9740.78
#2017-04-24| 9848.92
#2017-04-25| 9910.34
#2017-04-26| 9921.09
#2017-04-27| 9913.88
#2017-04-28| 9855.02
#2017-05-01| 9858.38
#2017-05-02| 9908.03
#2017-05-03| 9892.16
#2017-05-04| 9903.49
#2017-05-05| 9943.57
#2017-05-08| 9921.87
#2017-05-09| 9955.04
#2017-05-10| 9958.96
#2017-05-11| 9913.93
#2017-05-12| 9833.58
#2017-05-15| 9887.83
#2017-05-16| 9876.13
#2017-05-17| 9665.14
#2017-05-18| 9682.92
#2017-05-19| 9764.89
#2017-05-22| 9820.92
#2017-05-23| 9819.21
#2017-05-24| 9835.69
#2017-05-25| 9905.59
#2017-05-26| 9897.68
#2017-05-29| .
#2017-05-30| 9858.60
#2017-05-31| 9854.91
#2017-06-01| 9977.74
#2017-06-02|10006.65
#2017-06-05| 9977.13
#2017-06-06| 9915.56
#2017-06-07| 9939.22
#2017-06-08| 9977.46
#2017-06-09|10014.40
#2017-06-12|10028.42
#2017-06-13|10058.93
#2017-06-14|10054.31
#2017-06-15|10042.43
#2017-06-16|10040.59
#2017-06-19|10136.35
#2017-06-20|10046.38
#2017-06-21|10035.64
#2017-06-22|10062.09
#2017-06-23|10084.75
#2017-06-26|10118.03
#2017-06-27|10066.41
#2017-06-28|10166.27
#2017-06-29|10099.68
#2017-06-30|10118.24
#2017-07-03|10170.98
#2017-07-04| .
#2017-07-05|10174.12
#2017-07-06|10075.41
#2017-07-07|10153.73
#2017-07-10|10143.17
#2017-07-11|10141.39
#2017-07-12|10209.70
#2017-07-13|10246.89
#2017-07-14|10273.55
#2017-07-17|10288.67
#2017-07-18|10248.63
#2017-07-19|10289.89
#2017-07-20|10270.85
#2017-07-21|10273.22
#2017-07-24|10240.81
#2017-07-25|10286.31
#2017-07-26|10328.43
#2017-07-27|10321.94
#2017-07-28|10316.27
#2017-07-31|10319.95
#2017-08-01|10318.41
#2017-08-02|10282.42
#2017-08-03|10267.32
#2017-08-04|10279.10
#2017-08-07|10296.71
#2017-08-08|10276.67
#2017-08-09|10232.95
#2017-08-10|10080.19
#2017-08-11|10104.81
#2017-08-14|10186.94
#2017-08-15|10163.55
#2017-08-16|10182.80
#2017-08-17|10008.65
#2017-08-18| 9984.47
#2017-08-21| 9979.31
#2017-08-22|10071.54
#2017-08-23|10025.06
#2017-08-24| 9994.91
#2017-08-25|10035.94
#2017-08-28|10026.83
#2017-08-29|10029.31
#2017-08-30|10111.67
#2017-08-31|10166.76
#2017-09-01|10205.47
#2017-09-04| .
#2017-09-05|10035.18
#2017-09-06|10048.12
#2017-09-07|10014.75
#2017-09-08|10037.84
#2017-09-11|10149.29
#2017-09-12|10194.89
#2017-09-13|10231.46
#2017-09-14|10216.75
#2017-09-15|10246.21
#2017-09-18|10277.81
#2017-09-19|10274.50
#2017-09-20|10317.26
#2017-09-21|10328.98
#2017-09-22|10385.88
#2017-09-25|10371.02
#2017-09-26|10371.34
#2017-09-27|10460.67
#2017-09-28|10464.63
#2017-09-29|10489.95
#2017-10-02|10566.00
#2017-10-03|10613.66
#2017-10-04|10605.05
#2017-10-05|10649.98
#2017-10-06|10640.61
#2017-10-09|10574.29
#2017-10-10|10604.70
#2017-10-11|10594.84
#2017-10-12|10578.29
#2017-10-13|10607.81
#2017-10-16|10621.31
#2017-10-17|10605.27
#2017-10-18|10647.86
#2017-10-19|10671.27
#2017-10-20|10758.46
#2017-10-23|10663.04
#2017-10-24|10707.48
#2017-10-25|10611.39
#2017-10-26|10628.51
#2017-10-27|10596.27
#2017-10-30|10550.23
#2017-10-31|10538.85
#2017-11-01|10539.38
#2017-11-02|10577.62
#2017-11-03|10553.99
#2017-11-06|10588.34
#2017-11-07|10540.36
#2017-11-08|10550.00
#2017-11-09|10481.74
#2017-11-10|10495.63
#2017-11-13|10453.42
#2017-11-14|10402.14
#2017-11-15|10387.05
#2017-11-16|10472.90
#2017-11-17|10476.96
#2017-11-20|10498.89
#2017-11-21|10536.33
#2017-11-22|10523.96
#2017-11-23| .
#2017-11-24|10513.34
#2017-11-27|10499.43
#2017-11-28|10654.17
#2017-11-29|10754.66
#2017-11-30|10861.67
#2017-12-01|10815.68
#2017-12-04|10904.28
#2017-12-05|10856.42
#2017-12-06|10846.88
#2017-12-07|10910.93
#2017-12-08|10982.53
#2017-12-11|10994.37
#2017-12-12|11022.57
#2017-12-13|10999.87
#2017-12-14|10946.90
#2017-12-15|11077.39
#2017-12-18|11178.01
#2017-12-19|11139.68
#2017-12-20|11136.64
#2017-12-21|11156.16
#2017-12-22|11156.81
#2017-12-25| .
#2017-12-26|11160.09
#2017-12-27|11158.93
#2017-12-28|11181.08
#2017-12-29|11119.91
#2018-01-01| .
#2018-01-02|11218.81
#2018-01-03|11254.73
#2018-01-04|11311.83
#2018-01-05|11383.74
#2018-01-08|11382.59
#2018-01-09|11453.40
#2018-01-10|11479.63
#2018-01-11|11623.69
#2018-01-12|11732.61
#2018-01-15| .
#2018-01-16|11639.77
#2018-01-17|11743.07
#2018-01-18|11685.08
#2018-01-19|11748.26
#2018-01-22|11808.85
#2018-01-23|11847.02
#2018-01-24|11818.13
#2018-01-25|11808.28
#2018-01-26|11936.10
#2018-01-29|11897.69
#2018-01-30|11745.19
#2018-01-31|11750.29
#2018-02-01|11811.00
#2018-02-02|11534.02
#2018-02-05|11089.02
#2018-02-06|11267.52
#2018-02-07|11248.09
#2018-02-08|10809.34
#2018-02-09|10929.26
#2018-02-12|11060.11
#2018-02-13|11087.60
#2018-02-14|11244.62
#2018-02-15|11319.72
#2018-02-16|11340.89
#2018-02-19| .
#2018-02-20|11265.05
#2018-02-21|11235.34
#2018-02-22|11193.21
#2018-02-23|11335.57
#2018-02-26|11406.03
#2018-02-27|11220.44
#2018-02-28|11087.67
#2018-03-01|10974.32
#2018-03-02|11020.90
#2018-03-05|11143.80
#2018-03-06|11177.18
#2018-03-07|11136.58
#2018-03-08|11177.19
#2018-03-09|11360.90
#2018-03-12|11344.62
#2018-03-13|11253.87
#2018-03-14|11125.61
#2018-03-15|11077.25
#2018-03-16|11117.97
#2018-03-19|10982.76
#2018-03-20|10970.71
#2018-03-21|10962.37
#2018-03-22|10726.70
#2018-03-23|10512.37
#2018-03-26|10747.67
#2018-03-27|10597.29
#2018-03-28|10637.91
#2018-03-29|10711.42
#2018-03-30| .
#2018-04-02|10484.05
#2018-04-03|10618.76
#2018-04-04|10774.53
#2018-04-05|10842.20
#2018-04-06|10628.92
#2018-04-09|10633.60
#2018-04-10|10739.84
#2018-04-11|10670.68
#2018-04-12|10763.35
#2018-04-13|10697.06
#2018-04-16|10826.45
#2018-04-17|10862.96
#2018-04-18|10921.05
#2018-04-19|10900.80
#2018-04-20|10834.71
#2018-04-23|10829.95
#2018-04-24|10778.54
#2018-04-25|10808.19
#2018-04-26|10848.38
#2018-04-27|10812.48
#2018-04-30|10725.90
#2018-05-01|10706.13
#2018-05-02|10586.14
#2018-05-03|10476.43
#2018-05-04|10610.13
#2018-05-07|10610.48
#2018-05-08|10619.81
#2018-05-09|10677.14
#2018-05-10|10781.17
#2018-05-11|10823.44
#2018-05-14|10851.28
#2018-05-15|10832.09
#2018-05-16|10903.89
#2018-05-17|10925.56
#2018-05-18|10864.46
#2018-05-21|10903.40
#2018-05-22|10885.46
#2018-05-23|10859.72
#2018-05-24|10820.34
#2018-05-25|10804.78
#2018-05-28| .
#2018-05-29|10610.92
#2018-05-30|10720.78
#2018-05-31|10647.63
#2018-06-01|10738.32
#2018-06-04|10825.41
#2018-06-05|10820.05
#2018-06-06|10960.50
#2018-06-07|10995.84
#2018-06-08|11044.54
#2018-06-11|11097.73
#2018-06-12|11097.40
#2018-06-13|11076.98
#2018-06-14|11108.00
#2018-06-15|11138.63
#2018-06-18|11092.40
#2018-06-19|11060.61
#2018-06-20|11093.98
#2018-06-21|11046.89
#2018-06-22|11069.80
#2018-06-25|10919.68
#2018-06-26|10912.84
#2018-06-27|10786.68
#2018-06-28|10730.90
#2018-06-29|10708.13
#2018-07-02|10764.00
#2018-07-03|10723.95
#2018-07-04| .
#2018-07-05|10804.67
#2018-07-06|10883.13
#2018-07-09|11021.64
#2018-07-10|11015.31
#2018-07-11|10938.96
#2018-07-12|10979.83
#2018-07-13|10997.02
#2018-07-16|11023.78
#2018-07-17|11064.43
#2018-07-18|11110.86
#2018-07-19|11008.28
#2018-07-20|10986.17
#2018-07-23|11031.53
#2018-07-24|11002.86
#2018-07-25|11072.88
#2018-07-26|11140.85
#2018-07-27|11110.29
#2018-07-30|11101.48
#2018-07-31|11113.48
#2018-08-01|11045.69
#2018-08-02|11095.56
#2018-08-03|11166.42
#2018-08-06|11189.40
#2018-08-07|11213.18
#2018-08-08|11216.48
#2018-08-09|11236.23
#2018-08-10|11161.20
#2018-08-13|11111.40
#2018-08-14|11234.71
#2018-08-15|11152.77
#2018-08-16|11263.75
#2018-08-17|11311.11
#2018-08-20|11376.59
#2018-08-21|11454.80
#2018-08-22|11413.96
#2018-08-23|11362.28
#2018-08-24|11398.09
#2018-08-27|11506.89
#2018-08-28|11505.39
#2018-08-29|11509.33
#2018-08-30|11438.34
#2018-08-31|11461.09
#2018-09-03| .
#2018-09-04|11456.22
#2018-09-05|11411.98
#2018-09-06|11375.93
#2018-09-07|11375.91
#2018-09-10|11394.23
#2018-09-11|11397.21
#2018-09-12|11425.69
#2018-09-13|11462.93
#2018-09-14|11485.82
#2018-09-17|11476.68
#2018-09-18|11542.35
#2018-09-19|11586.08
#2018-09-20|11697.85
#2018-09-21|11697.65
#2018-09-24|11612.18
#2018-09-25|11557.35
#2018-09-26|11541.93
#2018-09-27|11536.55
#2018-09-28|11507.00
#2018-10-01|11481.12
#2018-10-02|11460.62
#2018-10-03|11503.69
#2018-10-04|11433.31
#2018-10-05|11348.19
#2018-10-08|11392.43
#2018-10-09|11328.94
#2018-10-10|11026.88
#2018-10-11|10782.32
#2018-10-12|10902.15
#2018-10-15|10910.99
#2018-10-16|11098.33
#2018-10-17|11128.91
#2018-10-18|10978.54
#2018-10-19|11017.53
#2018-10-22|10904.78
#2018-10-23|10863.19
#2018-10-24|10491.83
#2018-10-25|10688.77
#2018-10-26|10547.01
#2018-10-29|10564.44
#2018-10-30|10798.70
#2018-10-31|10920.31
#2018-11-01|11068.47
#2018-11-02|11021.73
#2018-11-05|11092.23
#2018-11-06|11145.31
#2018-11-07|11306.43
#2018-11-08|11306.86
#2018-11-09|11221.53
#2018-11-12|11051.43
#2018-11-13|11076.86
#2018-11-14|10978.10
#2018-11-15|11027.95
#2018-11-16|11033.57
#2018-11-19|10892.95
#2018-11-20|10671.86
#2018-11-21|10749.33
#2018-11-22| .
#2018-11-23|10742.94
#2018-11-26|10927.20
#2018-11-27|10957.26
#2018-11-28|11184.25
#2018-11-29|11129.96
#2018-11-30|11131.64
#2018-12-03|11186.09
#2018-12-04|10816.38
#2018-12-05| .
#2018-12-06|10794.57
#2018-12-07|10527.82
#2018-12-10|10467.91
#2018-12-11|10432.43
#2018-12-12|10524.18
#2018-12-13|10466.97
#2018-12-14|10308.46
#2018-12-17|10094.40
#2018-12-18|10089.74
#2018-12-19| 9959.54
#2018-12-20| 9767.76
#2018-12-21| 9528.18
#2018-12-24| 9299.83
#2018-12-25| .
#2018-12-26| 9728.60
#2018-12-27| 9799.50
#2018-12-28| 9782.34
#2018-12-31| 9863.63
#2019-01-01| .
#2019-01-02| 9909.63
#2019-01-03| 9734.90
#2019-01-04|10064.24
#2019-01-07|10162.33
#2019-01-08|10231.70
#2019-01-09|10280.75
#2019-01-10|10281.56
#2019-01-11|10321.84
#2019-01-14|10313.37
#2019-01-15|10378.67
#2019-01-16|10477.43
#2019-01-17|10531.93
#2019-01-18|10646.65
#2019-01-21| .
#2019-01-22|10523.68
#2019-01-23|10567.33
#2019-01-24|10579.86
#2019-01-25|10672.20
#2019-01-28|10656.05
#2019-01-29|10672.01
#2019-01-30|10763.86
#2019-01-31|10858.31
#2019-02-01|10891.55
#2019-02-04|10953.88
#2019-02-05|11021.03
#2019-02-06|11023.35
#2019-02-07|10924.42
#2019-02-08|10919.22
#2019-02-11|10954.43
#2019-02-12|11084.61
#2019-02-13|11142.10
#2019-02-14|11134.11
#2019-02-15|11264.14
#2019-02-18| .
#2019-02-19|11286.71
#2019-02-20|11313.78
#2019-02-21|11266.12
#2019-02-22|11340.12
#2019-02-25|11344.93
#2019-02-26|11337.33
#2019-02-27|11331.67
#2019-02-28|11232.47
#2019-03-01|11272.23
#2019-03-04|11218.37
#2019-03-05|11201.92
#2019-03-06|11111.94
#2019-03-07|10997.80
#2019-03-08|10942.71
#2019-03-11|11066.56
#2019-03-12|11103.07
#2019-03-13|11195.65
#2019-03-14|11208.95
#2019-03-15|11287.67
#2019-03-18|11351.79
#2019-03-19|11315.14
#2019-03-20|11228.09
#2019-03-21|11352.99
#2019-03-22|11065.64
#2019-03-25|11049.49
#2019-03-26|11141.00
#2019-03-27|11113.21
#2019-03-28|11176.40
#2019-03-29|11253.35
#2019-04-01|11433.22
#2019-04-02|11448.57
#2019-04-03|11492.23
#2019-04-04|11527.84
#2019-04-05|11589.33
#2019-04-08|11625.38
#2019-04-09|11521.72
#2019-04-10|11595.97
#2019-04-11|11598.99
#2019-04-12|11735.35
#2019-04-15|11712.04
#2019-04-16|11837.48
#2019-04-17|11873.14
#2019-04-18|11884.52
#2019-04-19| .
#2019-04-22|11861.40
#2019-04-23|11974.02
#2019-04-24|11989.00
#2019-04-25|11930.33
#2019-04-26|11995.52
#2019-04-29|12031.33
#2019-04-30|11994.95
#2019-05-01|11934.66
#2019-05-02|11922.82
#2019-05-03|12033.40
#2019-05-06|11958.59
#2019-05-07|11755.26
#2019-05-08|11719.30
#2019-05-09|11682.02
#2019-05-10|11713.41
#2019-05-13|11354.23
#2019-05-14|11496.61
#2019-05-15|11535.65
#2019-05-16|11624.73
#2019-05-17|11555.62
#2019-05-20|11434.83
#2019-05-21|11582.81
#2019-05-22|11448.15
#2019-05-23|11259.67
#2019-05-24|11256.58
#2019-05-27| .
#2019-05-28|11141.58
#2019-05-29|11094.31
#2019-05-30|11111.91
#2019-05-31|10939.47
#2019-06-03|10979.19
#2019-06-04|11301.51
#2019-06-05|11353.18
#2019-06-06|11400.52
#2019-06-07|11489.10
#2019-06-10|11570.65
#2019-06-11|11617.30
#2019-06-12|11558.78
#2019-06-13|11609.67
#2019-06-14|11555.87
#2019-06-17|11533.94
#2019-06-18|11674.37
#2019-06-19|11684.24
#2019-06-20|11835.03
#2019-06-21|11802.21
#2019-06-24|11756.24
#2019-06-25|11584.56
#2019-06-26|11656.32
#2019-06-27|11724.27
#2019-06-28|11829.64
#2019-07-01|11949.33
#2019-07-02|11958.03
#2019-07-03|12056.77
#2019-07-04| .
#2019-07-05|12049.54
#2019-07-08|11945.79
#2019-07-09|11946.20
#2019-07-10|11964.34
#2019-07-11|11985.76
#2019-07-12|12073.19
#2019-07-15|12070.00
#2019-07-16|12064.76
#2019-07-17|11898.24
#2019-07-18|11996.99
#2019-07-19|11946.89
#2019-07-22|11964.89
#2019-07-23|12018.99
#2019-07-24|12118.93
#2019-07-25|12021.78
#2019-07-26|12119.04
#2019-07-29|12099.81
#2019-07-30|12092.26
#2019-07-31|11994.55
#2019-08-01|11804.37
#2019-08-02|11663.24
#2019-08-05|11297.48
#2019-08-06|11409.14
#2019-08-07|11382.48
#2019-08-08|11615.89
#2019-08-09|11551.14
#2019-08-12|11405.03
#2019-08-13|11585.90
#2019-08-14|11218.15
#2019-08-15|11160.55
#2019-08-16|11364.18
#2019-08-19|11504.68
#2019-08-20|11424.75
#2019-08-21|11502.74
#2019-08-22|11505.04
#2019-08-23|11158.52
#2019-08-26|11278.73
#2019-08-27|11202.09
#2019-08-28|11294.63
#2019-08-29|11437.43
#2019-08-30|11455.54
#2019-09-02| .
#2019-09-03|11336.58
#2019-09-04|11486.68
#2019-09-05|11708.73
#2019-09-06|11716.82
#2019-09-09|11817.20
#2019-09-10|11892.65
#2019-09-11|12008.67
#2019-09-12|11975.23
#2019-09-13|12007.34
#2019-09-16|11968.62
#2019-09-17|11957.61
#2019-09-18|11960.86
#2019-09-19|11941.19
#2019-09-20|11867.94
#2019-09-23|11892.61
#2019-09-24|11759.71
#2019-09-25|11836.29
#2019-09-26|11798.38
#2019-09-27|11757.83
#2019-09-30|11821.28
#2019-10-01|11621.89
#2019-10-02|11389.58
#2019-10-03|11481.69
#2019-10-04|11636.33
#2019-10-07|11601.30
#2019-10-08|11393.18
#2019-10-09|11514.83
#2019-10-10|11609.99
#2019-10-11|11797.63
#2019-10-14|11774.15
#2019-10-15|11888.90
#2019-10-16|11873.97
#2019-10-17|11910.13
#2019-10-18|11892.98
#2019-10-21|12023.34
#2019-10-22|12031.13
#2019-10-23|12035.92
#2019-10-24|12069.91
#2019-10-25|12183.94
#2019-10-28|12275.10
#2019-10-29|12255.05
#2019-10-30|12228.65
#2019-10-31|12182.37
#2019-11-01|12369.88
#2019-11-04|12479.12
#2019-11-05|12538.05
#2019-11-06|12537.83
#2019-11-07|12591.24
#2019-11-08|12696.97
#2019-11-11|12683.44
#2019-11-12|12677.22
#2019-11-13|12645.32
#2019-11-14|12616.29
#2019-11-15|12703.28
#2019-11-18|12693.11
#2019-11-19|12681.66
#2019-11-20|12571.55
#2019-11-21|12527.96
#2019-11-22|12581.29
#2019-11-25|12730.36
#2019-11-26|12706.49
#2019-11-27|12764.79
#2019-11-28| .
#2019-11-29|12696.15
#2019-12-02|12586.05
#2019-12-03|12432.56
#2019-12-04|12519.95
#2019-12-05|12531.82
#2019-12-06|12661.92
#2019-12-09|12626.21
#2019-12-10|12624.51
#2019-12-11|12697.50
#2019-12-12|12877.86
#2019-12-13|12825.12
#2019-12-16|12922.88
#2019-12-17|12929.92
#2019-12-18|12919.38
#2019-12-19|12960.54
#2019-12-20|13015.28
#2019-12-23|13031.86
#2019-12-24|13034.30
#2019-12-25| .
#2019-12-26|13079.85
#2019-12-27|13043.67
#2019-12-30|12988.96
#2019-12-31|13032.21
#2020-01-01| .
#2020-01-02|13144.93
#2020-01-03|13021.71
#2020-01-06|13009.55
#2020-01-07|12989.10
#2020-01-08|13038.99
#2020-01-09|13123.81
#2020-01-10|13068.08
#2020-01-13|13161.31
#2020-01-14|13187.99
#2020-01-15|13179.89
#2020-01-16|13297.92
#2020-01-17|13326.35
#2020-01-20| .
#2020-01-21|13182.59
#2020-01-22|13177.90
#2020-01-23|13218.67
#2020-01-24|13000.64
#2020-01-27|12721.98
#2020-01-28|12836.88
#2020-01-29|12779.22
#2020-01-30|12789.36
#2020-01-31|12495.44
#2020-02-03|12579.94
#2020-02-04|12818.98
#2020-02-05|13109.79
#2020-02-06|13116.22
#2020-02-07|12976.68
#2020-02-10|13015.02
#2020-02-11|13087.32
#2020-02-12|13188.85
#2020-02-13|13109.24
#2020-02-14|13075.87
#2020-02-17| .
#2020-02-18|12960.51
#2020-02-19|13033.99
#2020-02-20|13059.61
#2020-02-21|12902.54
#2020-02-24|12418.38
#2020-02-25|11979.87
#2020-02-26|11870.80
#2020-02-27|11385.75
#2020-02-28|11210.48
#2020-03-02|11633.66
#2020-03-03|11235.69
#2020-03-04|11618.95
#2020-03-05|11101.02
#2020-03-06|10891.53
#2020-03-09| 9872.17
#2020-03-10|10431.62
#2020-03-11| 9842.56
#2020-03-12| 8777.96
#2020-03-13| 9838.56
#2020-03-16| 8576.97
#2020-03-17| 9063.43
#2020-03-18| 8521.27
#2020-03-19| 8580.55
#2020-03-20| 8166.00
#2020-03-23| 7883.19
#2020-03-24| 8769.82
#2020-03-25| 8921.72
#2020-03-26| 9544.37
#2020-03-27| 9164.39
#2020-03-30| 9383.26
#2020-03-31| 9186.38
#2020-04-01| 8709.06
#2020-04-02| 8913.87
#2020-04-03| 8713.89
#2020-04-06| 9356.58
#2020-04-07| 9391.67
#2020-04-08| 9782.74
#2020-04-09|10040.63
#2020-04-10| .
#2020-04-13| 9841.45
#2020-04-14|10024.30
#2020-04-15| 9678.28
#2020-04-16| 9620.33
#2020-04-17|10003.34
#2020-04-20| 9838.03
#2020-04-21| 9506.14
#2020-04-22| 9642.40
#2020-04-23| 9691.02
#2020-04-24| 9870.78
#2020-04-27|10129.84
#2020-04-28|10174.07
#2020-04-29|10503.16
#2020-04-30|10279.34
#2020-05-01| 9939.21
#2020-05-04| 9915.28
#2020-05-05| 9927.92
#2020-05-06| 9826.07
#2020-05-07| 9956.93
#2020-05-08|10213.96
#2020-05-11|10107.98
#2020-05-12| 9842.69
#2020-05-13| 9569.56
#2020-05-14| 9770.21
#2020-05-15| 9734.58
#2020-05-18|10203.71
#2020-05-19|10043.31
#2020-05-20|10249.16
#2020-05-21|10166.75
#2020-05-22|10154.10
#2020-05-25| .
#2020-05-26|10491.85
#2020-05-27|10839.07
#2020-05-28|10655.90
#2020-05-29|10642.81
#2020-06-01|10705.64
#2020-06-02|10836.52
#2020-06-03|11126.45
#2020-06-04|11266.71
#2020-06-05|11634.38
#2020-06-08|11843.93
#2020-06-09|11630.40
#2020-06-10|11337.34
#2020-06-11|10503.73
#2020-06-12|10754.12
#2020-06-15|10875.27
#2020-06-16|11182.52
#2020-06-17|11007.80
#2020-06-18|11017.46
#2020-06-19|10981.18
#2020-06-22|10956.02
#2020-06-23|11005.83
#2020-06-24|10666.63
#2020-06-25|10863.66
#2020-06-26|10564.05
#2020-06-29|10740.09
#2020-06-30|10888.35
#2020-07-01|10817.93
#2020-07-02|10877.99
#2020-07-03| .
#2020-07-06|11057.52
#2020-07-07|10844.15
#2020-07-08|10928.37
#2020-07-09|10778.95
#2020-07-10|10993.26
#2020-07-13|10981.48
#2020-07-14|11066.89
#2020-07-15|11284.41
#2020-07-16|11251.40
#2020-07-17|11215.58
#2020-07-20|11197.48
#2020-07-21|11321.72
#2020-07-22|11334.35
#2020-07-23|11269.14
#2020-07-24|11182.44
#2020-07-27|11247.00
#2020-07-28|11167.74
#2020-07-29|11344.94
#2020-07-30|11258.04
#2020-07-31|11305.65
#2020-08-03|11399.79
#2020-08-04|11413.86
#2020-08-05|11502.11
#2020-08-06|11504.66
#2020-08-07|11611.64
#2020-08-10|11718.69
#2020-08-11|11739.83
#2020-08-12|11831.96
#2020-08-13|11688.31
#2020-08-14|11725.01
#2020-08-17|11640.15
#2020-08-18|11578.02
#2020-08-19|11572.51
#2020-08-20|11486.78
#2020-08-21|11507.39
#2020-08-24|11717.30
#2020-08-25|11748.20
#2020-08-26|11726.43
#2020-08-27|11810.69
#2020-08-28|11896.21
#2020-08-31|11788.83
#2020-09-01|11860.46
#2020-09-02|12022.29
#2020-09-03|11707.79
#2020-09-04|11754.50
#2020-09-07| .
#2020-09-08|11436.32
#2020-09-09|11596.28
#2020-09-10|11426.99
#2020-09-11|11502.67
#2020-09-14|11670.37
#2020-09-15|11639.38
#2020-09-16|11702.71
#2020-09-17|11641.76
#2020-09-18|11538.31
#2020-09-21|11283.08
#2020-09-22|11309.24
#2020-09-23|11050.97
#2020-09-24|11064.39
#2020-09-25|11199.57
#2020-09-28|11429.33
#2020-09-29|11319.17
#2020-09-30|11415.51
#2020-10-01|11440.05
#2020-10-02|11425.49
#2020-10-05|11669.62
#2020-10-06|11523.94
#2020-10-07|11767.58
#2020-10-08|11865.50
#2020-10-09|11912.77
#2020-10-12|12068.92
#2020-10-13|11899.85
#2020-10-14|11828.48
#2020-10-15|11880.45
#2020-10-16|11870.08
#2020-10-19|11686.78
#2020-10-20|11751.96
#2020-10-21|11669.68
#2020-10-22|11803.52
#2020-10-23|11837.52
#2020-10-26|11556.75
#2020-10-27|11340.33
#2020-10-28|11020.73
#2020-10-29|11171.65
#2020-10-30|11165.22
#2020-11-02|11326.85
#2020-11-03|11576.33
#2020-11-04|11628.97
#2020-11-05|11959.39
#2020-11-06|11889.65
#2020-11-09|12462.03
#2020-11-10|12532.18
#2020-11-11|12545.69
#2020-11-12|12340.45
#2020-11-13|12598.65
#2020-11-16|12861.85
#2020-11-17|12808.63
#2020-11-18|12686.19
#2020-11-19|12744.50
#2020-11-20|12654.54
#2020-11-23|12848.71
#2020-11-24|13226.53
#2020-11-25|13156.85
#2020-11-26| .
#2020-11-27|13157.97
#2020-11-30|12988.59
#2020-12-01|13198.06
#2020-12-02|13319.33
#2020-12-03|13361.24
#2020-12-04|13591.03
#2020-12-07|13533.07
#2020-12-08|13516.91
#2020-12-09|13518.13
#2020-12-10|13563.44
#2020-12-11|13422.64
#2020-12-14|13324.75
#2020-12-15|13587.98
#2020-12-16|13600.99
#2020-12-17|13659.20
#2020-12-18|13607.69
#2020-12-21|13656.45
#2020-12-22|13552.75
#2020-12-23|13717.91
#2020-12-24|13726.68
#2020-12-25| .
#2020-12-28|13779.80
#2020-12-29|13729.37
#2020-12-30|13789.78
#2020-12-31|13894.73
#2021-01-01| .
#2021-01-04|13688.13
#2021-01-05|13835.36
#2021-01-06|14248.50
#2021-01-07|14471.28
#2021-01-08|14491.09
#2021-01-11|14612.72
#2021-01-12|14709.06
#2021-01-13|14667.18
#2021-01-14|14817.08
#2021-01-15|14611.36
#2021-01-18| .
#2021-01-19|14723.58
#2021-01-20|14749.42
#2021-01-21|14646.91
#2021-01-22|14598.78
#2021-01-25|14590.08
#2021-01-26|14526.44
#2021-01-27|14191.67
#2021-01-28|14299.96
#2021-01-29|14010.02
#2021-02-01|14200.32
#2021-02-02|14352.30
#2021-02-03|14332.96
#2021-02-04|14582.15
#2021-02-05|14634.96
#2021-02-08|14874.58
#2021-02-09|14925.42
#2021-02-10|14925.49
#2021-02-11|14933.85
#2021-02-12|14989.23
#2021-02-15| .
#2021-02-16|14969.79
#2021-02-17|14915.29
#2021-02-18|14753.77
#2021-02-19|14936.41
#2021-02-22|14989.24
#2021-02-23|15011.48
#2021-02-24|15234.79
#2021-02-25|14897.07
#2021-02-26|14866.94
#2021-03-01|15272.47
#2021-03-02|15159.47
#2021-03-03|15044.08
#2021-03-04|14765.33
#2021-03-05|15189.27
#2021-03-08|15327.88
#2021-03-09|15410.36
#2021-03-10|15610.06
#2021-03-11|15714.04
#2021-03-12|15788.23
#2021-03-15|15933.12
#2021-03-16|15810.44
#2021-03-17|15930.04
#2021-03-18|15736.92
#2021-03-19|15789.20
#2021-03-22|15879.42
#2021-03-23|15557.55
#2021-03-24|15405.43
#2021-03-25|15640.70
#2021-03-26|15925.81
#2021-03-29|15813.07
#2021-03-30|15934.93
#2021-03-31|15916.47
#2021-04-01|16088.35
#2021-04-02| .
#2021-04-05|16255.70
#2021-04-06|16218.56
#2021-04-07|16180.66
#2021-04-08|16207.72
#2021-04-09|16332.93
#2021-04-12|16359.15
#2021-04-13|16321.41
#2021-04-14|16346.74
#2021-04-15|16516.49
#2021-04-16|16623.08
#2021-04-19|16550.70
#2021-04-20|16436.63
#2021-04-21|16584.35
#2021-04-22|16417.44
#2021-04-23|16600.28
#2021-04-26|16635.64
#2021-04-27|16687.68
#2021-04-28|16677.83
#2021-04-29|16696.69
#2021-04-30|16583.33
#2021-05-03|16764.27
#2021-05-04|16770.09
#2021-05-05|16819.74
#2021-05-06|16937.43
#2021-05-07|17193.04
#2021-05-10|17131.58
#2021-05-11|16886.72
#2021-05-12|16456.06
#2021-05-13|16755.76
#2021-05-14|17046.67
#2021-05-17|17002.58
#2021-05-18|16821.01
#2021-05-19|16771.44
#2021-05-20|16828.30
#2021-05-21|16873.41
#2021-05-24|16919.49
#2021-05-25|16751.04
#2021-05-26|16829.01
#2021-05-27|16902.37
#2021-05-28|16834.98
#2021-05-31| .
#2021-06-01|16944.76
#2021-06-02|16934.03
#2021-06-03|16886.83
#2021-06-04|17060.14
#2021-06-07|17358.15
#2021-06-08|17428.84
#2021-06-09|17363.23
#2021-06-10|17321.94
#2021-06-11|17385.84
#2021-06-14|17272.07
#2021-06-15|17310.84
#2021-06-16|17141.87
#2021-06-17|16895.14
#2021-06-18|16582.95
#2021-06-21|16890.73
#2021-06-22|16900.47
#2021-06-23|16880.75
#2021-06-24|16977.52
#2021-06-25|17132.67
#2021-06-28|17057.93
#2021-06-29|17063.80
#2021-06-30|17081.37
#2021-07-01|17209.30
#2021-07-02|17288.71
#2021-07-05| .
#2021-07-06|17086.24
#2021-07-07|17224.35
#2021-07-08|17001.65
#2021-07-09|17284.76
#2021-07-12|17247.55
#2021-07-13|17049.18
#2021-07-14|16999.44
#2021-07-15|16897.35
#2021-07-16|16771.24
#2021-07-19|16526.99
#2021-07-20|16851.28
#2021-07-21|17061.93
#2021-07-22|17008.13
#2021-07-23|17075.81
#2021-07-26|17189.92
#2021-07-27|17121.84
#2021-07-28|17133.42
#2021-07-29|17229.45
#2021-07-30|17154.37
#2021-08-02|17231.86
#2021-08-03|17430.16
#2021-08-04|17327.77
#2021-08-05|17392.20
#2021-08-06|17531.83
#2021-08-09|17458.45
#2021-08-10|17605.89
#2021-08-11|17767.06
#2021-08-12|17788.98
#2021-08-13|17799.99
#2021-08-16|17813.85
#2021-08-17|17687.27
#2021-08-18|17479.79
#2021-08-19|17389.50
#2021-08-20|17552.86
#2021-08-23|17716.44
#2021-08-24|17767.72
#2021-08-25|17908.59
#2021-08-26|17807.76
#2021-08-27|18082.86
#2021-08-30|18012.09
#2021-08-31|17993.36
#2021-09-01|17930.94
#2021-09-02|18048.18
#2021-09-03|17997.88
#2021-09-06| .
#2021-09-07|17752.64
#2021-09-08|17671.07
#2021-09-09|17551.11
#2021-09-10|17437.04
#2021-09-13|17552.81
#2021-09-14|17251.00
#2021-09-15|17442.75
#2021-09-16|17452.33
#2021-09-17|17379.44
#2021-09-20|17087.20
#2021-09-21|17013.04
#2021-09-22|17210.11
#2021-09-23|17438.38
#2021-09-24|17450.14
#2021-09-27|17592.04
#2021-09-28|17302.49
#2021-09-29|17294.45
#2021-09-30|17052.90
#2021-10-01|17296.00
#2021-10-04|17181.20
#2021-10-05|17396.19
#2021-10-06|17403.44
#2021-10-07|17602.32
#2021-10-08|17570.50
#2021-10-11|17519.68
#2021-10-12|17477.12
#2021-10-13|17480.09
#2021-10-14|17722.07
#2021-10-15|17783.01
#2021-10-18|17842.17
#2021-10-19|17949.97
#2021-10-20|18109.52
#2021-10-21|18152.45
#2021-10-22|18165.22
#2021-10-25|18216.59
#2021-10-26|17992.50
#2021-10-27|17658.80
#2021-10-28|17844.51
#2021-10-29|17832.57
#2021-11-01|17996.85
#2021-11-02|18380.92
#2021-11-03|18531.87
#2021-11-04|18391.99
#2021-11-05|18567.26
#2021-11-08|18549.90
#2021-11-09|18430.21
#2021-11-10|18281.89
#2021-11-11|18405.20
#2021-11-12|18483.60
#2021-11-15|18463.20
#2021-11-16|18469.75
#2021-11-17|18301.37
#2021-11-18|18268.28
#2021-11-19|18125.69
#2021-11-22|18214.45
#2021-11-23|18291.77
#2021-11-24|18370.68
#2021-11-25| .
#2021-11-26|17892.47
#2021-11-29|17940.37
#2021-11-30|17421.18
#2021-12-01|17136.34
#2021-12-02|17607.60
#2021-12-03|17425.75
#2021-12-06|17573.98
#2021-12-07|17820.57
#2021-12-08|17843.86
#2021-12-09|17641.41
#2021-12-10|17887.63
#2021-12-13|17654.24
#2021-12-14|17591.61
#2021-12-15|17883.04
#2021-12-16|17826.50
#2021-12-17|17720.45
#2021-12-20|17404.20
#2021-12-21|17811.46
#2021-12-22|17920.11
#2021-12-23|18092.44
#2021-12-24| .
#2021-12-27|18319.67
#2021-12-28|18307.33
#2021-12-29|18416.83
#2021-12-30|18268.46
#2021-12-31|18258.29
#2022-01-03|18302.07
#2022-01-04|18449.07
#2022-01-05|18124.45
#2022-01-06|18252.55
#2022-01-07|18254.83
#2022-01-10|18274.37
#2022-01-11|18466.85
#2022-01-12|18353.61
#2022-01-13|18332.48
#2022-01-14|18348.78
#2022-01-17| .
#2022-01-18|17955.84
#2022-01-19|17695.99
#2022-01-20|17415.98
#2022-01-21|17052.47
#2022-01-24|17250.11
#2022-01-25|16968.80
#2022-01-26|16837.30
#2022-01-27|16683.59
#2022-01-28|16904.02
#2022-01-31|17225.77
#2022-02-01|17402.29
#2022-02-02|17539.53
#2022-02-03|17325.28
#2022-02-04|17378.45
#2022-02-07|17374.68
#2022-02-08|17679.49
#2022-02-09|17869.04
#2022-02-10|17617.73
#2022-02-11|17445.39
#2022-02-14|17324.28
#2022-02-15|17572.04
#2022-02-16|17616.82
#2022-02-17|17201.94
#2022-02-18|17152.33
#2022-02-21| .
#2022-02-22|16868.19
#2022-02-23|16540.60
#2022-02-24|16613.46
#2022-02-25|17150.94
#2022-02-28|17110.83
#2022-03-01|16751.81
#2022-03-02|17154.66
#2022-03-03|17109.34
#2022-03-04|16901.99
#2022-03-07|16382.18
#2022-03-08|16309.23
#2022-03-09|16712.44
#2022-03-10|16664.03
#2022-03-11|16591.48
#2022-03-14|16599.96
#2022-03-15|16907.57
#2022-03-16|17185.92
#2022-03-17|17355.68
#2022-03-18|17465.26
#2022-03-21|17377.39
#2022-03-22|17522.55
#2022-03-23|17257.23
#2022-03-24|17425.24
#2022-03-25|17532.55
#2022-03-28|17497.90
#2022-03-29|17704.00
#2022-03-30|17494.79
#2022-03-31|17107.55
#2022-04-01|17148.24
#2022-04-04|17166.10
#2022-04-05|17043.19
#2022-04-06|16961.26
#2022-04-07|17072.36
#2022-04-08|17191.49
#2022-04-11|17103.74
#2022-04-12|17088.96
#2022-04-13|17270.36
#2022-04-14|17184.63
#2022-04-15| .
#2022-04-18|17228.47
#2022-04-19|17522.44
#2022-04-20|17702.66
#2022-04-21|17419.86
#2022-04-22|16711.59
#2022-04-25|16753.52
#2022-04-26|16406.00
#2022-04-27|16357.63
#2022-04-28|16515.79
#2022-04-29|16002.57
#2022-05-02|16136.02
#2022-05-03|16280.09
#2022-05-04|16806.78
#2022-05-05|16284.98
#2022-05-06|16220.57
#2022-05-09|15922.20
#2022-05-10|15841.96
#2022-05-11|15558.87
#2022-05-12|15620.78
#2022-05-13|15824.93
#2022-05-16|15776.90
#2022-05-17|16141.44
#2022-05-18|15431.58
#2022-05-19|15361.73
#2022-05-20|15258.23
#2022-05-23|15515.75
#2022-05-24|15451.87
#2022-05-25|15722.18
#2022-05-26|16175.87
#2022-05-27|16499.71
#2022-05-30| .
#2022-05-31|16346.09
#2022-06-01|16159.94
#2022-06-02|16355.29
#2022-06-03|16176.29
#2022-06-06|16281.41
#2022-06-07|16427.74
#2022-06-08|16191.06
#2022-06-09|15896.71
#2022-06-10|15410.36
#2022-06-13|14785.28
#2022-06-14|14814.39
#2022-06-15|14909.94
#2022-06-16|14332.11
#2022-06-17|14435.47
#2022-06-20| .
#2022-06-21|14621.60
#2022-06-22|14603.26
#2022-06-23|14635.23
#2022-06-24|15125.12
#2022-06-27|15119.46
#2022-06-28|14887.84
#2022-06-29|14801.46
#2022-06-30|14674.40
#2022-07-01|14898.86
#2022-07-04| .
#2022-07-05|14842.05
#2022-07-06|14795.31
#2022-07-07|15022.25
#2022-07-08|14976.99
#2022-07-11|14854.68
#2022-07-12|14843.52
#2022-07-13|14762.00
#2022-07-14|14578.43
#2022-07-15|14910.44
#2022-07-18|14882.53
#2022-07-19|15285.62
#2022-07-20|15348.99
#2022-07-21|15446.41
#2022-07-22|15409.83
#2022-07-25|15454.56
#2022-07-26|15267.20
#2022-07-27|15522.43
#2022-07-28|15586.82
#2022-07-29|15769.33
#2022-08-01|15747.79
#2022-08-02|15617.74
#2022-08-03|15812.87
#2022-08-04|15776.22
#2022-08-05|15826.47
#2022-08-08|15884.49
#2022-08-09|15822.20
#2022-08-10|16182.64
#2022-08-11|16302.25
#2022-08-12|16556.81
#2022-08-15|16539.39
#2022-08-16|16686.42
#2022-08-17|16555.01
#2022-08-18|16631.36
#2022-08-19|16393.49
#2022-08-22|16034.66
#2022-08-23|16023.14
#2022-08-24|16037.21
#2022-08-25|16284.95
#2022-08-26|15762.58
#2022-08-29|15693.70
#2022-08-30|15528.64
#2022-08-31|15362.49
#2022-09-01|15382.42
#2022-09-02|15313.06
#2022-09-05| .
#2022-09-06|15211.17
#2022-09-07|15551.74
#2022-09-08|15702.98
#2022-09-09|15920.34
#2022-09-12|16055.24
#2022-09-13|15425.97
#2022-09-14|15292.49
#2022-09-15|15271.46
#2022-09-16|15192.32
#2022-09-19|15305.10
#2022-09-20|15082.28
#2022-09-21|14833.47
#2022-09-22|14591.75
#2022-09-23|14341.97
#2022-09-26|14099.76
#2022-09-27|14078.37
#2022-09-28|14461.79
#2022-09-29|14211.59
#2022-09-30|14073.96
#2022-10-03|14553.66
#2022-10-04|15071.57
#2022-10-05|15044.60
#2022-10-06|14913.14
#2022-10-07|14616.39
#2022-10-10|14610.14
#2022-10-11|14590.61
#2022-10-12|14518.77
#2022-10-13|14942.90
#2022-10-14|14636.41
#2022-10-17|14963.27
#2022-10-18|15184.48
#2022-10-19|14952.61
#2022-10-20|14831.78
#2022-10-21|15191.46
#2022-10-24|15456.54
#2022-10-25|15721.21
#2022-10-26|15758.95
#2022-10-27|15861.64
#2022-10-28|16183.45
#2022-10-31|16077.23
#2022-11-01|16152.35
#2022-11-02|15792.12
#2022-11-03|15671.85
#2022-11-04|15882.82
#2022-11-07|16042.55
#2022-11-08|16128.81
#2022-11-09|15861.97
#2022-11-10|16639.71
#2022-11-11|16690.13
#2022-11-14|16521.91
#2022-11-15|16650.57
#2022-11-16|16565.76
#2022-11-17|16501.73
#2022-11-18|16596.02
#2022-11-21|16621.47
#2022-11-22|16896.51
#2022-11-23|16927.84
#2022-11-24| .
#2022-11-25|16978.04
#2022-11-28|16712.98
#2022-11-29|16768.82
#2022-11-30|17066.45
#2022-12-01|16949.56
#2022-12-02|16964.83
#2022-12-05|16578.98
#2022-12-06|16401.36
#2022-12-07|16404.96
#2022-12-08|16444.29
#2022-12-09|16308.39
#2022-12-12|16518.45
#2022-12-13|16557.66
#2022-12-14|16409.04
#2022-12-15|16093.26
#2022-12-16|15977.09
#2022-12-19|15894.76
#2022-12-20|15946.36
#2022-12-21|16200.10
#2022-12-22|16039.81
#2022-12-23|16176.21
#2022-12-26| .
#2022-12-27|16208.04
#2022-12-28|16032.34
#2022-12-29|16252.55
#2022-12-30|16207.41
#2023-01-02| .
#2023-01-03|16192.69
#2023-01-04|16386.78
#2023-01-05|16338.53
#2023-01-06|16644.43
#2023-01-09|16489.47
#2023-01-10|16634.81
#2023-01-11|16822.36
#2023-01-12|16858.06
#2023-01-13|16966.73
#2023-01-16| .
#2023-01-17|16884.43
#2023-01-18|16656.96
#2023-01-19|16482.50
#2023-01-20|16767.14
#2023-01-23|16906.25
#2023-01-24|16901.44
#2023-01-25|17060.49
#2023-01-26|17202.67
#2023-01-27|17154.21
#2023-01-30|17053.87
#2023-01-31|17320.61
#2023-02-01|17434.21
#2023-02-02|17537.04
#2023-02-03|17355.58
#2023-02-06|17178.25
#2023-02-07|17336.98
#2023-02-08|17124.65
#2023-02-09|17007.25
#2023-02-10|17152.02
#2023-02-13|17347.85
#2023-02-14|17367.34
#2023-02-15|17420.82
#2023-02-16|17295.41
#2023-02-17|17182.19
#2023-02-20| .
#2023-02-21|16769.85
#2023-02-22|16774.07
#2023-02-23|16805.01
#2023-02-24|16692.93
#2023-02-27|16747.09
#2023-02-28|16678.49
#2023-03-01|16687.33
#2023-03-02|16751.68
#2023-03-03|16941.25
#2023-03-06|16835.94
#2023-03-07|16551.73
#2023-03-08|16546.44
#2023-03-09|16179.69
#2023-03-10|15873.02
#2023-03-13|15605.83
#2023-03-14|15774.73
#2023-03-15|15438.75
#2023-03-16|15679.42
#2023-03-17|15367.06
#2023-03-20|15625.12
#2023-03-21|15914.09
#2023-03-22|15565.01
#2023-03-23|15425.58
#2023-03-24|15448.21
#2023-03-27|15585.31
#2023-03-28|15637.16
#2023-03-29|15836.00
#2023-03-30|15894.68
#2023-03-31|16166.37
#2023-04-03|16312.66
#2023-04-04|16042.45
#2023-04-05|16051.96
#2023-04-06|15983.49
#2023-04-07| .
#2023-04-10|16110.40
#2023-04-11|16247.76
#2023-04-12|16132.30
#2023-04-13|16265.94
#2023-04-14|16245.05
#2023-04-17|16287.70
#2023-04-18|16329.58
#2023-04-19|16306.49
#2023-04-20|16246.17
#2023-04-21|16207.10
#2023-04-24|16235.26
#2023-04-25|15942.70
#2023-04-26|15778.17
#2023-04-27|16157.66
#2023-04-28|16353.84
#2023-05-01|16312.10
#2023-05-02|16062.02
#2023-05-03|15900.39
#2023-05-04|15678.29
#2023-05-05|15997.30
#2023-05-08|15994.62
#2023-05-09|15970.37
#2023-05-10|15928.29
#2023-05-11|15866.39
#2023-05-12|15819.82
#2023-05-15|15950.50
#2023-05-16|15730.23
#2023-05-17|16021.57
#2023-05-18|16189.60
#2023-05-19|16070.54
#2023-05-22|16060.33
#2023-05-23|15968.78
#2023-05-24|15798.00
#2023-05-25|15759.12
#2023-05-26|15850.46
#2023-05-29| .
#2023-05-30|15781.47
#2023-05-31|15552.01
#2023-06-01|15637.09
#2023-06-02|16070.18
#2023-06-05|16004.34
#2023-06-06|16192.65
#2023-06-07|16409.82
#2023-06-08|16383.41
#2023-06-09|16312.40
#2023-06-12|16418.06
#2023-06-13|16617.58
#2023-06-14|16502.55
#2023-06-15|16735.36
#2023-06-16|16674.92
#2023-06-19| .
#2023-06-20|16523.90
#2023-06-21|16535.60
#2023-06-22|16482.27
#2023-06-23|16360.73
#2023-06-26|16456.37
#2023-06-27|16712.63
#2023-06-28|16729.29
#2023-06-29|16864.91
#2023-06-30|16968.15
#2023-07-03|17041.89
#2023-07-04| .
#2023-07-05|16914.21
#2023-07-06|16704.41
#2023-07-07|16809.49
#2023-07-10|17019.65
#2023-07-11|17230.09
#2023-07-12|17315.31
#2023-07-13|17399.39
#2023-07-14|17258.87
#2023-07-17|17347.72
#2023-07-18|17573.27
#2023-07-19|17631.34
#2023-07-20|17591.68
#2023-07-21|17578.48
#2023-07-24|17663.01
#2023-07-25|17727.06
#2023-07-26|17704.83
#2023-07-27|17654.55
#2023-07-28|17718.11
#2023-07-31|17783.35
#2023-08-01|17764.48
#2023-08-02|17615.22
#2023-08-03|17603.06
#2023-08-04|17609.83
#2023-08-07|17805.57
#2023-08-08|17761.23
#2023-08-09|17702.20
#2023-08-10|17721.73
#2023-08-11|17765.57
#2023-08-14|17792.64
#2023-08-15|17594.53
#2023-08-16|17464.60
#2023-08-17|17316.65
#2023-08-18|17340.98
#2023-08-21|17333.93
#2023-08-22|17243.75
#2023-08-23|17345.67
#2023-08-24|17217.46
#2023-08-25|17237.32
#2023-08-28|17390.06
#2023-08-29|17613.78
#2023-08-30|17660.90
#2023-08-31|17608.66
#2023-09-01|17749.27
#2023-09-04| .
#2023-09-05|17489.20
#2023-09-06|17469.40
#2023-09-07|17415.54
#2023-09-08|17500.93
#2023-09-11|17496.15
#2023-09-12|17490.94
#2023-09-13|17414.65
#2023-09-14|17660.54
#2023-09-15|17438.31
#2023-09-18|17447.87
#2023-09-19|17429.65
#2023-09-20|17371.64
#2023-09-21|17156.54
#2023-09-22|17115.48
#2023-09-25|17192.93
#2023-09-26|16945.01
#2023-09-27|17020.58
#2023-09-28|17186.11
#2023-09-29|17057.52
#2023-10-02|16921.62
#2023-10-03|16623.26
#2023-10-04|16658.27
#2023-10-05|16639.61
#2023-10-06|16755.10
#2023-10-09|16932.80
#2023-10-10|17064.34
#2023-10-11|17114.46
#2023-10-12|16909.66
#2023-10-13|16877.67
#2023-10-16|17080.61
#2023-10-17|17188.01
#2023-10-18|16934.82
#2023-10-19|16653.96
#2023-10-20|16482.79
#2023-10-23|16339.99
#2023-10-24|16391.73
#2023-10-25|16216.52
#2023-10-26|16137.14
#2023-10-27|15991.16
#2023-10-30|16148.58
#2023-10-31|16279.23
#2023-11-01|16399.75
#2023-11-02|16732.18
#2023-11-03|16986.32
#2023-11-06|16895.82
#2023-11-07|16807.40
#2023-11-08|16762.71
#2023-11-09|16583.66
#2023-11-10|16837.92
#2023-11-13|16813.01
#2023-11-14|17244.72
#2023-11-15|17296.14
#2023-11-16|17150.01
#2023-11-17|17266.26
#2023-11-20|17331.57
#2023-11-21|17222.91
#2023-11-22|17311.28
#2023-11-23| .
#2023-11-24|17362.26
#2023-11-27|17327.31
#2023-11-28|17289.70
#2023-11-29|17283.22
#2023-11-30|17425.61
#2023-12-01|17701.65
#2023-12-04|17743.85
#2023-12-05|17531.93
#2023-12-06|17481.70
#2023-12-07|17596.79
#2023-12-08|17673.88
#2023-12-11|17908.36
#2023-12-12|17911.79
#2023-12-13|18278.96
#2023-12-14|18634.65
#2023-12-15|18535.12
#2023-12-18|18558.58
#2023-12-19|18753.95
#2023-12-20|18495.06
#2023-12-21|18693.83
#2023-12-22|18754.82
#2023-12-25| .
#2023-12-26|18855.53
#2023-12-27|18881.98
#2023-12-28|18854.07
#2023-12-29|18789.54
#2024-01-01| .
#2024-01-02|18865.15
#2024-01-03|18662.95
#2024-01-04|18567.90
#2024-01-05|18662.73
#2024-01-08|18883.22
#2024-01-09|18706.81
#2024-01-10|18717.36
#2024-01-11|18706.96
#2024-01-12|18651.58
#2024-01-15| .
#2024-01-16|18548.18
#2024-01-17|18403.09
#2024-01-18|18504.51
#2024-01-19|18710.96
#2024-01-22|18863.36
#2024-01-23|18781.28
#2024-01-24|18742.65
#2024-01-25|18955.13
#2024-01-26|19006.17
#2024-01-29|19084.06
#2024-01-30|19207.60
#2024-01-31|18955.94
#2024-02-01|19045.58
#2024-02-02|19024.39
#2024-02-05|18954.68
#2024-02-06|18993.71
#2024-02-07|19084.35
#2024-02-08|19012.53
#2024-02-09|19062.65
#2024-02-12|19199.33
#2024-02-13|18926.00
#2024-02-14|19005.35
#2024-02-15|19179.96
#2024-02-16|19065.30
#2024-02-19| .
#2024-02-20|19003.29
#2024-02-21|19065.38
#2024-02-22|19301.10
#2024-02-23|19325.13
#2024-02-26|19320.69
#2024-02-27|19382.98
#2024-02-28|19339.89
#2024-02-29|19413.96
#2024-03-01|19498.34
#2024-03-04|19445.90
#2024-03-05|19446.10
#2024-03-06|19513.47
#2024-03-07|19630.40
#2024-03-08|19648.62
#2024-03-11|19681.99
#2024-03-12|19735.93
#2024-03-13|19858.19
#2024-03-14|19760.98
#2024-03-15|19775.69
#2024-03-18|19825.39
#2024-03-19|19970.13
#2024-03-20|20190.05
#2024-03-21|20317.21
#2024-03-22|20234.75
#2024-03-25|20200.88
#2024-03-26|20215.44
#2024-03-27|20449.52
#2024-03-28|20531.68
#2024-03-29| .
#2024-04-01|20395.46
#2024-04-02|20281.83
#2024-04-03|20369.06
#2024-04-04|20139.56
#2024-04-05|20320.15
#2024-04-08|20292.42
#2024-04-09|20164.22
#2024-04-10|19969.63
#2024-04-11|19960.42
#2024-04-12|19663.63
#2024-04-15|19529.51
#2024-04-16|19416.34
#2024-04-17|19321.18
#2024-04-18|19270.89
#2024-04-19|19408.43
#2024-04-22|19531.89
#2024-04-23|19740.27
#2024-04-24|19738.61
#2024-04-25|19593.79
#2024-04-26|19586.38
#2024-04-29|19695.93
#2024-04-30|19324.46
#2024-05-01|19326.09
#2024-05-02|19481.88
#2024-05-03|19557.71
#2024-05-06|19683.03
#2024-05-07|19702.84
#2024-05-08|19696.95
#2024-05-09|19942.25
#2024-05-10|19957.93
#2024-05-13|19888.19
#2024-05-14|19923.87
#2024-05-15|20005.09
#2024-05-16|19909.24
#2024-05-17|19989.19
#2024-05-20|19922.40
#2024-05-21|19875.76
#2024-05-22|19799.76
#2024-05-23|19587.65
#2024-05-24|19699.06
#2024-05-27| .
#2024-05-28|19564.92
#2024-05-29|19379.10
#2024-05-30|19542.55
#2024-05-31|19828.44
#2024-06-03|19665.76
#2024-06-04|19586.56
#2024-06-05|19670.69
#2024-06-06|19682.73
#2024-06-07|19662.10
#2024-06-10|19681.77
#2024-06-11|19529.53
#2024-06-12|19571.29
#2024-06-13|19539.17
#2024-06-14|19438.68
#2024-06-17|19618.96
#2024-06-18|19671.63
#2024-06-19| .
#2024-06-20|19773.86
#2024-06-21|19795.88
#2024-06-24|19896.57
#2024-06-25|19760.00
#2024-06-26|19682.46
#2024-06-27|19704.68
#2024-06-28|19705.43
#2024-07-01|19540.70
#2024-07-02|19623.79
#2024-07-03|19632.21
#2024-07-04| .
#2024-07-05|19503.64
#2024-07-08|19481.81
#2024-07-09|19415.37
#2024-07-10|19553.28
#2024-07-11|19774.30
#2024-07-12|19955.48
#2024-07-15|20103.52
#2024-07-16|20476.47
#2024-07-17|20422.82
#2024-07-18|20245.93
#2024-07-19|20161.66
#2024-07-22|20227.68
#2024-07-23|20212.95
#2024-07-24|20078.45
#2024-07-25|20241.12
#2024-07-26|20551.17
#2024-07-29|20606.51
#2024-07-30|20806.56
#2024-07-31|20859.78
#2024-08-01|20590.33
#2024-08-02|20101.52
#2024-08-05|19681.09
#2024-08-06|19850.23
#2024-08-07|19709.11
#2024-08-08|20005.55
#2024-08-09|20054.15
#2024-08-12|19961.80
#2024-08-13|20149.81
#2024-08-14|20253.53
#2024-08-15|20478.29
#2024-08-16|20557.40
#2024-08-19|20687.29
#2024-08-20|20562.45
#2024-08-21|20718.83
#2024-08-22|20715.47
#2024-08-23|20976.36
#2024-08-26|20970.52
#2024-08-27|20982.24
#2024-08-28|20985.30
#2024-08-29|21094.74
#2024-08-30|21243.77
#2024-09-02| .
#2024-09-03|21005.15
#2024-09-04|20928.90
#2024-09-05|20705.38
#2024-09-06|20397.96
#2024-09-09|20545.54
#2024-09-10|20480.35
#2024-09-11|20446.17
#2024-09-12|20655.64
#2024-09-13|20900.95
#2024-09-16|21057.59
#2024-09-17|21147.16
#2024-09-18|21160.81
#2024-09-19|21434.85
#2024-09-20|21394.62
#2024-09-23|21492.93
#2024-09-24|21489.76
#2024-09-25|21400.60
#2024-09-26|21583.08
#2024-09-27|21699.47
#2024-09-30|21718.83
#2024-10-01|21690.57
#2024-10-02|21660.32
#2024-10-03|21646.36
#2024-10-04|21853.90
#2024-10-07|21702.05
#2024-10-08|21707.87
#2024-10-09|21876.58
#2024-10-10|21818.32
#2024-10-11|22031.45
#2024-10-14|22161.72
#2024-10-15|22072.95
#2024-10-16|22290.74
#2024-10-17|22253.26
#2024-10-18|22318.54
#2024-10-21|22144.25
#2024-10-22|22015.88
#2024-10-23|21917.59
#2024-10-24|21986.67
#2024-10-25|21758.07
#2024-10-28|21883.66
#2024-10-29|21752.28
#2024-10-30|21740.91
#2024-10-31|21644.72
#2024-11-01|21665.44
#2024-11-04|21664.20
#2024-11-05|21944.34
#2024-11-06|22728.47
#2024-11-07|22839.78
#2024-11-08|22961.37
#2024-11-11|23249.34
#2024-11-12|23088.26
#2024-11-13|23086.86
#2024-11-14|22874.64
#2024-11-15|22807.27
#2024-11-18|22884.44
#2024-11-19|22806.52
#2024-11-20|22917.06
#2024-11-21|23269.00
#2024-11-22|23460.66
#2024-11-25|23563.19
#2024-11-26|23619.41
#2024-11-27|23592.86
#2024-11-28| .
#2024-11-29|23673.88
#2024-12-02|23578.28
#2024-12-03|23473.13
#2024-12-04|23468.19
#2024-12-05|23356.14
#2024-12-06|23409.42
#2024-12-09|22930.34
#2024-12-10|22794.13
#2024-12-11|22886.29
#2024-12-12|22742.75
#2024-12-13|22670.90
#2024-12-16|22523.57
#2024-12-17|22340.26
#2024-12-18|21698.29
#2024-12-19|21683.12
#2024-12-20|21986.97
#2024-12-23|22018.23
#2024-12-24|22190.75
#2024-12-25| .
#2024-12-26|22213.52
#2024-12-27|22026.34
#2024-12-30|21830.24
#2024-12-31|21850.97
#2025-01-01| .
#2025-01-02|21849.94
#2025-01-03|22038.68
#2025-01-06|21957.87
#2025-01-07|21838.16
#2025-01-08|21901.54
#2025-01-09| .
#2025-01-10|21516.55
#2025-01-13|21790.65
#2025-01-14|22032.79
#2025-01-15|22236.89
#2025-01-16|22378.65
#2025-01-17|22540.18
#2025-01-20| .
#2025-01-21|22683.90
#2025-01-22|22615.74
#2025-01-23|22838.51
#2025-01-24|22751.53
#2025-01-27|22850.20
#2025-01-28|22693.43
#2025-01-29|22819.37
#2025-01-30|22925.43
#2025-01-31|22733.32
#2025-02-03|22574.30
#2025-02-04|22561.35
#2025-02-05|22653.70
#2025-02-06|22637.51
#2025-02-07|22566.31
#2025-02-10|22591.70
#2025-02-11|22553.15
#2025-02-12|22380.78
#2025-02-13|22496.36
#2025-02-14|22519.93
#2025-02-17| .
#2025-02-18|22755.04
#2025-02-19|22711.12
#2025-02-20|22583.17
#2025-02-21|22123.71
#2025-02-24|22153.96
#2025-02-25|22152.77
#2025-02-26|22113.63
#2025-02-27|21999.36
#2025-02-28|22298.49
#2025-03-03|21940.64
#2025-03-04|21466.05
#2025-03-05|21691.69
#2025-03-06|21456.53
#2025-03-07|21632.97
#2025-03-10|21193.79
#2025-03-11|20920.27
#2025-03-12|20908.22
#2025-03-13|20648.59
#2025-03-14|21169.02
#2025-03-17|21486.76
#2025-03-18|21356.33
#2025-03-19|21688.69
#2025-03-20|21644.79
#2025-03-21|21510.82
#2025-03-24|21880.29
#2025-03-25|21908.02
#2025-03-26|21834.75
#2025-03-27|21672.43
#2025-03-28|21236.18
#2025-03-31|21381.85
#2025-04-01|21491.91
#2025-04-02|21725.49
#2025-04-03|20389.64
#2025-04-04|19096.37
#2025-04-07|18987.31
#2025-04-08|18708.07
#2025-04-09|20300.85
#2025-04-10|19523.80
#2025-04-11|19768.75
#2025-04-14|19924.41
#2025-04-15|19918.25
#2025-04-16|19712.63
#2025-04-17|19929.60
#2025-04-18| .
#2025-04-21|19483.88
#2025-04-22|19909.94
#2025-04-23|20291.59
#2025-04-24|20651.04
#2025-04-25|20682.80
#2025-04-28|20762.82
#2025-04-29|20924.83
#2025-04-30|20909.28
#2025-05-01|20945.54
#2025-05-02|21408.33
#2025-05-05|21400.08
#2025-05-06|21327.08
#2025-05-07|21406.87
#2025-05-08|21606.04
#2025-05-09|21569.41
#2025-05-12|22300.90
#2025-05-13|22557.06
#2025-05-14|22467.32
#2025-05-15|22600.26
#2025-05-16|22800.10
#2025-05-19|22780.53
#2025-05-20|22677.48
#2025-05-21|22183.66
#2025-05-22|22178.29
#2025-05-23|22074.54
#2025-05-26| .
#2025-05-27|22500.11
#2025-05-28|22302.87
#2025-05-29|22332.10
#2025-05-30|22368.49
#2025-06-02|22407.11
#2025-06-03|22626.77
#2025-06-04|22517.57
#2025-06-05|22493.75
#2025-06-06|22763.75
#2025-06-09|22727.88
#2025-06-10|22731.20
#2025-06-11|22725.91
#2025-06-12|22740.68
#2025-06-13|22474.66
#2025-06-16|22740.01
#2025-06-17|22620.57
#2025-06-18|22646.56
#2025-06-19| .
#2025-06-20|22761.67
#2025-06-23|22879.80
#2025-06-24|23092.72
#2025-06-25|22934.64
#2025-06-26|23234.83
#2025-06-27|23364.47
#2025-06-30|23461.85
#2025-07-01|23697.62
#2025-07-02|23795.24
#2025-07-03|23954.56
#2025-07-04| .
#2025-07-07|23802.73
#2025-07-08|23823.90
#2025-07-09|23856.30
#2025-07-10|24071.17
#2025-07-11|23880.81
#2025-07-14|24011.81
#2025-07-15|23610.35
#2025-07-16|23579.82
#2025-07-17|23749.61
#2025-07-18|23837.40
#2025-07-21|23752.85
#2025-07-22|23959.58
#2025-07-23|24290.26
#2025-07-24|24074.33
#2025-07-25|24168.99
#2025-07-28|24125.95
#2025-07-29|23971.92
#2025-07-30|23793.65
#2025-07-31|23721.84
#2025-08-01|23445.22
#2025-08-04|23751.23
#2025-08-05|23697.36
#2025-08-06|23685.59
#2025-08-07|23668.48
#2025-08-08|23821.75
#2025-08-11|23774.09
#2025-08-12|24223.96
#2025-08-13|24570.91
#2025-08-14|24424.52
#2025-08-15|24359.94
#2025-08-18|24330.23
#2025-08-19|24401.34
#2025-08-20|24410.77
#2025-08-21|24363.16
#2025-08-22|24869.99
#2025-08-25|24770.45
#2025-08-26|24825.69
#2025-08-27|24912.22
#2025-08-28|24890.08
#2025-08-29|24855.72
#2025-09-01| .
#2025-09-02|24758.93
#2025-09-03|24709.74
#2025-09-04|24897.91
#2025-09-05|24806.86
#2025-09-08|24822.52
#2025-09-09|24879.82
#2025-09-10|24768.70
#2025-09-11|25146.95
#2025-09-12|24969.07
#2025-09-15|24876.25
#2025-09-16|24792.82
#2025-09-17|24909.98
#2025-09-18|25038.21
#2025-09-19|24956.09
#2025-09-22|24949.30
#2025-09-23|24965.81
#2025-09-24|25010.66
#2025-09-25|24843.44
#2025-09-26|25145.30
#2025-09-29|25215.33
#2025-09-30|25143.49
#2025-10-01|25092.98
#2025-10-02|25193.75
#2025-10-03|25334.87
#2025-10-06|25256.26
#2025-10-07|25206.57
#2025-10-08|25201.00
#2025-10-09|25068.96
#2025-10-10|24473.92
#2025-10-13|24693.47
#2025-10-14|25048.55
#2025-10-15|24958.24
#2025-10-16|24588.87
#2025-10-17|24736.96
#2025-10-20|24975.49
#2025-10-21|25124.79
#2025-10-22|25041.70
#2025-10-23|25183.17
#2025-10-24|25396.70
#2025-10-27|25575.34
#2025-10-28|25448.58
#2025-10-29|24873.25
#2025-10-30|24469.22
#2025-10-31|24624.14
#2025-11-03|24586.08
#2025-11-04|24448.85
#2025-11-05|24564.32
#2025-11-06|24326.76
#2025-11-07|24601.21
#2025-11-10|24638.64
#2025-11-11|24771.75
#2025-11-12|24900.05
#2025-11-13|24622.74
#2025-11-14|24486.41
#2025-11-17|24122.90
#2025-11-18|24195.55
#2025-11-19|24142.27
#2025-11-20|23806.56
#2025-11-21|24271.71
#2025-11-24|24433.33
#2025-11-25|24860.69
#2025-11-26|25059.10
#2025-11-27| .
#2025-11-28|25135.22
#2025-12-01|25096.50
#2025-12-02|25053.02
#2025-12-03|25241.48
#2025-12-04|25229.24
#2025-12-05|25227.58
#2025-12-08|25195.23
#2025-12-09|25191.04
#2025-12-10|25516.35
#2025-12-11|25826.39
#2025-12-12|25740.63
#2025-12-15|25728.88
#2025-12-16|25548.71
#2025-12-17|25489.51
#2025-12-18|25517.23
#2025-12-19|25664.51
#2025-12-22|25825.96
#2025-12-23|25786.13
#2025-12-24|25887.95
#2025-12-25| .
#2025-12-26|25880.99
#2025-12-29|25767.15
#2025-12-30|25687.17
#2025-12-31|25491.75
#2026-01-01| .
#2026-01-02|25748.83
#2026-01-05|26129.74
#2026-01-06|26184.59
#2026-01-07|25824.58
#2026-01-08|26141.51
#2026-01-09|26215.58
#2026-01-12|26183.01
#2026-01-13|26072.00
#2026-01-14|26031.57
#2026-01-15|26212.83
#2026-01-16|26002.68
#2026-01-19| .
#2026-01-20|25629.02
#2026-01-21|25983.57
#2026-01-22|26069.80
#2026-01-23|25844.92
#2026-01-26|25849.84
#2026-01-27|25904.84
#2026-01-28|25785.36
#2026-01-29|25819.41
#2026-01-30|25758.04
#2026-02-02|25999.81
#2026-02-03|25770.08
#2026-02-04|26122.36
#2026-02-05|25985.79
#2026-02-06|26495.18
#2026-02-09|26454.92
#2026-02-10|26448.16
#2026-02-11|26375.92
#2026-02-12|25977.28
#2026-02-13|26178.50