Table Data - NASDAQ US BuyBack Achievers Index Total Return
| Title | NASDAQ US BuyBack Achievers Index Total Return |
|---|---|
| Series ID | NASDAQDRBTR |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: DRBTR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2006-12-20 | 4702.44 |
| 2006-12-21 | 4676.84 |
| 2006-12-22 | 4659.75 |
| 2006-12-25 | . |
| 2006-12-26 | 4683.88 |
| 2006-12-27 | 4716.43 |
| 2006-12-28 | 4706.18 |
| 2006-12-29 | 4681.47 |
| 2007-01-01 | . |
| 2007-01-02 | 4681.46 |
| 2007-01-03 | 4690.74 |
| 2007-01-04 | 4705.67 |
| 2007-01-05 | 4679.34 |
| 2007-01-08 | 4701.63 |
| 2007-01-09 | 4722.07 |
| 2007-01-10 | 4738.40 |
| 2007-01-11 | 4769.84 |
| 2007-01-12 | 4792.72 |
| 2007-01-15 | . |
| 2007-01-16 | 4785.37 |
| 2007-01-17 | 4775.63 |
| 2007-01-18 | 4749.22 |
| 2007-01-19 | 4754.99 |
| 2007-01-22 | 4737.63 |
| 2007-01-23 | 4761.37 |
| 2007-01-24 | 4803.06 |
| 2007-01-25 | 4746.69 |
| 2007-01-26 | 4741.93 |
| 2007-01-29 | 4747.41 |
| 2007-01-30 | 4773.68 |
| 2007-01-31 | 4793.32 |
| 2007-02-01 | 4812.79 |
| 2007-02-02 | 4831.22 |
| 2007-02-05 | 4816.71 |
| 2007-02-06 | 4829.16 |
| 2007-02-07 | 4845.11 |
| 2007-02-08 | 4852.49 |
| 2007-02-09 | 4811.34 |
| 2007-02-12 | 4787.99 |
| 2007-02-13 | 4822.10 |
| 2007-02-14 | 4859.32 |
| 2007-02-15 | 4866.01 |
| 2007-02-16 | 4855.18 |
| 2007-02-19 | . |
| 2007-02-20 | 4875.16 |
| 2007-02-21 | 4883.63 |
| 2007-02-22 | 4885.40 |
| 2007-02-23 | 4862.53 |
| 2007-02-26 | 4841.08 |
| 2007-02-27 | 4669.88 |
| 2007-02-28 | 4692.81 |
| 2007-03-01 | 4664.86 |
| 2007-03-02 | 4612.79 |
| 2007-03-05 | 4561.73 |
| 2007-03-06 | 4626.82 |
| 2007-03-07 | 4613.59 |
| 2007-03-08 | 4647.56 |
| 2007-03-09 | 4653.93 |
| 2007-03-12 | 4659.97 |
| 2007-03-13 | 4570.53 |
| 2007-03-14 | 4593.17 |
| 2007-03-15 | 4611.02 |
| 2007-03-16 | 4589.99 |
| 2007-03-19 | 4637.98 |
| 2007-03-20 | 4670.81 |
| 2007-03-21 | 4742.72 |
| 2007-03-22 | 4736.90 |
| 2007-03-23 | 4737.28 |
| 2007-03-26 | 4736.38 |
| 2007-03-27 | 4705.75 |
| 2007-03-28 | 4665.50 |
| 2007-03-29 | 4669.99 |
| 2007-03-30 | 4670.88 |
| 2007-04-02 | 4685.88 |
| 2007-04-03 | 4730.37 |
| 2007-04-04 | 4743.81 |
| 2007-04-05 | 4771.59 |
| 2007-04-06 | . |
| 2007-04-09 | 4768.96 |
| 2007-04-10 | 4778.40 |
| 2007-04-11 | 4749.44 |
| 2007-04-12 | 4786.82 |
| 2007-04-13 | 4801.28 |
| 2007-04-16 | 4853.91 |
| 2007-04-17 | 4868.92 |
| 2007-04-18 | 4875.34 |
| 2007-04-19 | 4873.52 |
| 2007-04-20 | 4910.48 |
| 2007-04-23 | 4911.98 |
| 2007-04-24 | 4922.36 |
| 2007-04-25 | 4968.22 |
| 2007-04-26 | 4967.81 |
| 2007-04-27 | 4959.87 |
| 2007-04-30 | 4911.74 |
| 2007-05-01 | 4934.23 |
| 2007-05-02 | 4976.87 |
| 2007-05-03 | 4995.55 |
| 2007-05-04 | 5014.71 |
| 2007-05-07 | 5033.83 |
| 2007-05-08 | 5026.57 |
| 2007-05-09 | 5051.48 |
| 2007-05-10 | 4962.24 |
| 2007-05-11 | 5003.48 |
| 2007-05-14 | 4997.23 |
| 2007-05-15 | 4971.62 |
| 2007-05-16 | 5005.51 |
| 2007-05-17 | 5000.28 |
| 2007-05-18 | 5030.78 |
| 2007-05-21 | 5043.19 |
| 2007-05-22 | 5044.20 |
| 2007-05-23 | 5037.73 |
| 2007-05-24 | 4985.95 |
| 2007-05-25 | 5017.75 |
| 2007-05-28 | . |
| 2007-05-29 | 5032.64 |
| 2007-05-30 | 5074.01 |
| 2007-05-31 | 5077.38 |
| 2007-06-01 | 5094.89 |
| 2007-06-04 | 5105.68 |
| 2007-06-05 | 5077.92 |
| 2007-06-06 | 5027.53 |
| 2007-06-07 | 4931.32 |
| 2007-06-08 | 4997.58 |
| 2007-06-11 | 4997.08 |
| 2007-06-12 | 4944.83 |
| 2007-06-13 | 5015.48 |
| 2007-06-14 | 5037.95 |
| 2007-06-15 | 5066.36 |
| 2007-06-18 | 5069.35 |
| 2007-06-19 | 5081.90 |
| 2007-06-20 | 5019.29 |
| 2007-06-21 | 5046.67 |
| 2007-06-22 | 4987.63 |
| 2007-06-25 | 4953.44 |
| 2007-06-26 | 4931.63 |
| 2007-06-27 | 4990.95 |
| 2007-06-28 | 4983.33 |
| 2007-06-29 | 4968.05 |
| 2007-07-02 | 5018.70 |
| 2007-07-03 | 5031.45 |
| 2007-07-04 | . |
| 2007-07-05 | 5031.48 |
| 2007-07-06 | 5057.42 |
| 2007-07-09 | 5049.70 |
| 2007-07-10 | 4971.52 |
| 2007-07-11 | 5005.26 |
| 2007-07-12 | 5075.34 |
| 2007-07-13 | 5079.14 |
| 2007-07-16 | 5064.24 |
| 2007-07-17 | 5058.95 |
| 2007-07-18 | 5050.62 |
| 2007-07-19 | 5064.07 |
| 2007-07-20 | 4998.19 |
| 2007-07-23 | 5021.17 |
| 2007-07-24 | 4919.37 |
| 2007-07-25 | 4931.17 |
| 2007-07-26 | 4794.43 |
| 2007-07-27 | 4717.05 |
| 2007-07-30 | 4760.19 |
| 2007-07-31 | 4694.87 |
| 2007-08-01 | 4694.38 |
| 2007-08-02 | 4720.40 |
| 2007-08-03 | 4584.86 |
| 2007-08-06 | 4654.73 |
| 2007-08-07 | 4669.99 |
| 2007-08-08 | 4717.35 |
| 2007-08-09 | 4568.70 |
| 2007-08-10 | 4596.87 |
| 2007-08-13 | 4615.32 |
| 2007-08-14 | 4528.50 |
| 2007-08-15 | 4455.62 |
| 2007-08-16 | 4458.45 |
| 2007-08-17 | 4557.95 |
| 2007-08-20 | 4556.02 |
| 2007-08-21 | 4567.91 |
| 2007-08-22 | 4627.86 |
| 2007-08-23 | 4617.99 |
| 2007-08-24 | 4680.59 |
| 2007-08-27 | 4636.36 |
| 2007-08-28 | 4522.63 |
| 2007-08-29 | 4626.81 |
| 2007-08-30 | 4607.18 |
| 2007-08-31 | 4661.71 |
| 2007-09-03 | . |
| 2007-09-04 | 4711.87 |
| 2007-09-05 | 4668.02 |
| 2007-09-06 | 4676.05 |
| 2007-09-07 | 4592.03 |
| 2007-09-10 | 4568.79 |
| 2007-09-11 | 4627.32 |
| 2007-09-12 | 4626.86 |
| 2007-09-13 | 4665.87 |
| 2007-09-14 | 4661.98 |
| 2007-09-17 | 4623.37 |
| 2007-09-18 | 4766.90 |
| 2007-09-19 | 4789.75 |
| 2007-09-20 | 4752.09 |
| 2007-09-21 | 4779.93 |
| 2007-09-24 | 4755.94 |
| 2007-09-25 | 4749.42 |
| 2007-09-26 | 4776.90 |
| 2007-09-27 | 4809.87 |
| 2007-09-28 | 4813.37 |
| 2007-10-01 | 4881.19 |
| 2007-10-02 | 4891.43 |
| 2007-10-03 | 4871.62 |
| 2007-10-04 | 4867.40 |
| 2007-10-05 | 4933.56 |
| 2007-10-08 | 4917.96 |
| 2007-10-09 | 4975.31 |
| 2007-10-10 | 4976.11 |
| 2007-10-11 | 4934.89 |
| 2007-10-12 | 4970.10 |
| 2007-10-15 | 4924.97 |
| 2007-10-16 | 4894.33 |
| 2007-10-17 | 4909.20 |
| 2007-10-18 | 4898.00 |
| 2007-10-19 | 4781.02 |
| 2007-10-22 | 4817.99 |
| 2007-10-23 | 4837.00 |
| 2007-10-24 | 4830.01 |
| 2007-10-25 | 4840.96 |
| 2007-10-26 | 4899.72 |
| 2007-10-29 | 4923.93 |
| 2007-10-30 | 4905.72 |
| 2007-10-31 | 4978.57 |
| 2007-11-01 | 4874.78 |
| 2007-11-02 | 4859.32 |
| 2007-11-05 | 4813.79 |
| 2007-11-06 | 4860.86 |
| 2007-11-07 | 4731.79 |
| 2007-11-08 | 4732.35 |
| 2007-11-09 | 4666.22 |
| 2007-11-12 | 4632.25 |
| 2007-11-13 | 4754.93 |
| 2007-11-14 | 4705.81 |
| 2007-11-15 | 4659.32 |
| 2007-11-16 | 4684.62 |
| 2007-11-19 | 4605.27 |
| 2007-11-20 | 4613.33 |
| 2007-11-21 | 4534.87 |
| 2007-11-22 | . |
| 2007-11-23 | 4600.86 |
| 2007-11-26 | 4492.94 |
| 2007-11-27 | 4552.00 |
| 2007-11-28 | 4687.82 |
| 2007-11-29 | 4683.79 |
| 2007-11-30 | 4715.66 |
| 2007-12-03 | 4688.06 |
| 2007-12-04 | 4659.52 |
| 2007-12-05 | 4722.00 |
| 2007-12-06 | 4796.79 |
| 2007-12-07 | 4788.89 |
| 2007-12-10 | 4810.78 |
| 2007-12-11 | 4679.18 |
| 2007-12-12 | 4706.66 |
| 2007-12-13 | 4700.79 |
| 2007-12-14 | 4646.95 |
| 2007-12-17 | 4580.56 |
| 2007-12-18 | 4614.70 |
| 2007-12-19 | 4603.06 |
| 2007-12-20 | 4631.13 |
| 2007-12-21 | 4700.24 |
| 2007-12-24 | 4739.79 |
| 2007-12-25 | . |
| 2007-12-26 | 4738.66 |
| 2007-12-27 | 4661.12 |
| 2007-12-28 | 4665.73 |
| 2007-12-31 | 4645.96 |
| 2008-01-01 | . |
| 2008-01-02 | 4560.04 |
| 2008-01-03 | 4530.26 |
| 2008-01-04 | 4413.83 |
| 2008-01-07 | 4414.04 |
| 2008-01-08 | 4345.40 |
| 2008-01-09 | 4391.43 |
| 2008-01-10 | 4424.16 |
| 2008-01-11 | 4363.26 |
| 2008-01-14 | 4405.35 |
| 2008-01-15 | 4309.78 |
| 2008-01-16 | 4324.60 |
| 2008-01-17 | 4229.05 |
| 2008-01-18 | 4214.48 |
| 2008-01-21 | . |
| 2008-01-22 | 4158.22 |
| 2008-01-23 | 4236.81 |
| 2008-01-24 | 4293.74 |
| 2008-01-25 | 4239.62 |
| 2008-01-28 | 4307.53 |
| 2008-01-29 | 4330.55 |
| 2008-01-30 | 4302.35 |
| 2008-01-31 | 4370.38 |
| 2008-02-01 | 4450.14 |
| 2008-02-04 | 4398.66 |
| 2008-02-05 | 4261.50 |
| 2008-02-06 | 4238.98 |
| 2008-02-07 | 4262.30 |
| 2008-02-08 | 4245.49 |
| 2008-02-11 | 4270.23 |
| 2008-02-12 | 4296.96 |
| 2008-02-13 | 4354.70 |
| 2008-02-14 | 4292.40 |
| 2008-02-15 | 4301.62 |
| 2008-02-18 | . |
| 2008-02-19 | 4292.61 |
| 2008-02-20 | 4353.67 |
| 2008-02-21 | 4304.96 |
| 2008-02-22 | 4339.91 |
| 2008-02-25 | 4401.04 |
| 2008-02-26 | 4445.64 |
| 2008-02-27 | 4447.41 |
| 2008-02-28 | 4374.97 |
| 2008-02-29 | 4260.60 |
| 2008-03-03 | 4264.96 |
| 2008-03-04 | 4258.19 |
| 2008-03-05 | 4272.08 |
| 2008-03-06 | 4162.56 |
| 2008-03-07 | 4162.59 |
| 2008-03-10 | 4083.19 |
| 2008-03-11 | 4181.10 |
| 2008-03-12 | 4142.99 |
| 2008-03-13 | 4164.23 |
| 2008-03-14 | 4071.87 |
| 2008-03-17 | 4034.05 |
| 2008-03-18 | 4180.05 |
| 2008-03-19 | 4081.56 |
| 2008-03-20 | 4159.55 |
| 2008-03-21 | . |
| 2008-03-24 | 4228.84 |
| 2008-03-25 | 4234.62 |
| 2008-03-26 | 4201.10 |
| 2008-03-27 | 4148.73 |
| 2008-03-28 | 4100.41 |
| 2008-03-31 | 4128.09 |
| 2008-04-01 | 4275.35 |
| 2008-04-02 | 4275.16 |
| 2008-04-03 | 4267.24 |
| 2008-04-04 | 4257.21 |
| 2008-04-07 | 4264.55 |
| 2008-04-08 | 4241.99 |
| 2008-04-09 | 4205.28 |
| 2008-04-10 | 4235.29 |
| 2008-04-11 | 4158.16 |
| 2008-04-14 | 4151.56 |
| 2008-04-15 | 4173.48 |
| 2008-04-16 | 4263.10 |
| 2008-04-17 | 4274.47 |
| 2008-04-18 | 4347.63 |
| 2008-04-21 | 4342.46 |
| 2008-04-22 | 4287.40 |
| 2008-04-23 | 4311.91 |
| 2008-04-24 | 4352.30 |
| 2008-04-25 | 4377.75 |
| 2008-04-28 | 4375.21 |
| 2008-04-29 | 4377.19 |
| 2008-04-30 | 4338.33 |
| 2008-05-01 | 4436.21 |
| 2008-05-02 | 4436.10 |
| 2008-05-05 | 4407.86 |
| 2008-05-06 | 4430.55 |
| 2008-05-07 | 4377.70 |
| 2008-05-08 | 4386.06 |
| 2008-05-09 | 4368.08 |
| 2008-05-12 | 4412.49 |
| 2008-05-13 | 4405.46 |
| 2008-05-14 | 4440.40 |
| 2008-05-15 | 4486.32 |
| 2008-05-16 | 4485.80 |
| 2008-05-19 | 4484.51 |
| 2008-05-20 | 4441.48 |
| 2008-05-21 | 4372.76 |
| 2008-05-22 | 4384.48 |
| 2008-05-23 | 4324.34 |
| 2008-05-26 | . |
| 2008-05-27 | 4368.76 |
| 2008-05-28 | 4397.72 |
| 2008-05-29 | 4431.14 |
| 2008-05-30 | 4424.90 |
| 2008-06-02 | 4374.59 |
| 2008-06-03 | 4358.38 |
| 2008-06-04 | 4377.43 |
| 2008-06-05 | 4445.68 |
| 2008-06-06 | 4304.56 |
| 2008-06-09 | 4299.43 |
| 2008-06-10 | 4293.04 |
| 2008-06-11 | 4205.33 |
| 2008-06-12 | 4227.91 |
| 2008-06-13 | 4312.22 |
| 2008-06-16 | 4312.14 |
| 2008-06-17 | 4274.36 |
| 2008-06-18 | 4230.02 |
| 2008-06-19 | 4253.31 |
| 2008-06-20 | 4170.12 |
| 2008-06-23 | 4155.61 |
| 2008-06-24 | 4144.99 |
| 2008-06-25 | 4183.16 |
| 2008-06-26 | 4070.99 |
| 2008-06-27 | 4055.84 |
| 2008-06-30 | 4051.04 |
| 2008-07-01 | 4061.71 |
| 2008-07-02 | 4013.07 |
| 2008-07-03 | 4013.74 |
| 2008-07-04 | . |
| 2008-07-07 | 3982.32 |
| 2008-07-08 | 4049.08 |
| 2008-07-09 | 3966.42 |
| 2008-07-10 | 3977.76 |
| 2008-07-11 | 3933.78 |
| 2008-07-14 | 3897.39 |
| 2008-07-15 | 3885.27 |
| 2008-07-16 | 4001.56 |
| 2008-07-17 | 4067.97 |
| 2008-07-18 | 4076.76 |
| 2008-07-21 | 4057.32 |
| 2008-07-22 | 4111.90 |
| 2008-07-23 | 4149.64 |
| 2008-07-24 | 4060.15 |
| 2008-07-25 | 4071.44 |
| 2008-07-28 | 4023.12 |
| 2008-07-29 | 4123.59 |
| 2008-07-30 | 4174.98 |
| 2008-07-31 | 4152.50 |
| 2008-08-01 | 4122.33 |
| 2008-08-04 | 4110.13 |
| 2008-08-05 | 4212.56 |
| 2008-08-06 | 4216.05 |
| 2008-08-07 | 4156.07 |
| 2008-08-08 | 4271.47 |
| 2008-08-11 | 4313.22 |
| 2008-08-12 | 4263.14 |
| 2008-08-13 | 4247.69 |
| 2008-08-14 | 4283.08 |
| 2008-08-15 | 4312.17 |
| 2008-08-18 | 4247.72 |
| 2008-08-19 | 4191.83 |
| 2008-08-20 | 4194.81 |
| 2008-08-21 | 4204.57 |
| 2008-08-22 | 4265.36 |
| 2008-08-25 | 4189.87 |
| 2008-08-26 | 4198.74 |
| 2008-08-27 | 4219.71 |
| 2008-08-28 | 4288.67 |
| 2008-08-29 | 4245.88 |
| 2008-09-01 | . |
| 2008-09-02 | 4244.08 |
| 2008-09-03 | 4241.53 |
| 2008-09-04 | 4124.72 |
| 2008-09-05 | 4132.61 |
| 2008-09-08 | 4228.88 |
| 2008-09-09 | 4104.00 |
| 2008-09-10 | 4128.45 |
| 2008-09-11 | 4167.67 |
| 2008-09-12 | 4174.54 |
| 2008-09-15 | 4029.12 |
| 2008-09-16 | 4095.74 |
| 2008-09-17 | 3905.52 |
| 2008-09-18 | 4042.31 |
| 2008-09-19 | 4171.14 |
| 2008-09-22 | 4003.57 |
| 2008-09-23 | 3957.37 |
| 2008-09-24 | 3951.05 |
| 2008-09-25 | 4027.15 |
| 2008-09-26 | 4036.17 |
| 2008-09-29 | 3740.80 |
| 2008-09-30 | 3906.59 |
| 2008-10-01 | 3870.31 |
| 2008-10-02 | 3730.42 |
| 2008-10-03 | 3683.29 |
| 2008-10-06 | 3548.47 |
| 2008-10-07 | 3352.23 |
| 2008-10-08 | 3293.52 |
| 2008-10-09 | 3066.15 |
| 2008-10-10 | 2990.38 |
| 2008-10-13 | 3332.31 |
| 2008-10-14 | 3296.77 |
| 2008-10-15 | 3024.32 |
| 2008-10-16 | 3139.27 |
| 2008-10-17 | 3145.80 |
| 2008-10-20 | 3287.52 |
| 2008-10-21 | 3192.82 |
| 2008-10-22 | 2998.61 |
| 2008-10-23 | 3008.70 |
| 2008-10-24 | 2921.16 |
| 2008-10-27 | 2820.25 |
| 2008-10-28 | 3087.13 |
| 2008-10-29 | 3077.12 |
| 2008-10-30 | 3161.31 |
| 2008-10-31 | 3218.72 |
| 2008-11-03 | 3205.26 |
| 2008-11-04 | 3299.22 |
| 2008-11-05 | 3136.69 |
| 2008-11-06 | 2982.49 |
| 2008-11-07 | 3064.68 |
| 2008-11-10 | 3001.62 |
| 2008-11-11 | 2953.26 |
| 2008-11-12 | 2798.73 |
| 2008-11-13 | 2999.46 |
| 2008-11-14 | 2876.92 |
| 2008-11-17 | 2789.33 |
| 2008-11-18 | 2827.35 |
| 2008-11-19 | 2657.02 |
| 2008-11-20 | 2500.75 |
| 2008-11-21 | 2678.85 |
| 2008-11-24 | 2831.83 |
| 2008-11-25 | 2838.15 |
| 2008-11-26 | 2942.54 |
| 2008-11-27 | . |
| 2008-11-28 | 2968.56 |
| 2008-12-01 | 2730.26 |
| 2008-12-02 | 2828.77 |
| 2008-12-03 | 2901.77 |
| 2008-12-04 | 2837.27 |
| 2008-12-05 | 2941.77 |
| 2008-12-08 | 3034.22 |
| 2008-12-09 | 2972.09 |
| 2008-12-10 | 3013.38 |
| 2008-12-11 | 2942.05 |
| 2008-12-12 | 2982.41 |
| 2008-12-15 | 2943.94 |
| 2008-12-16 | 3103.21 |
| 2008-12-17 | 3090.34 |
| 2008-12-18 | 3041.45 |
| 2008-12-19 | 3048.03 |
| 2008-12-22 | 2982.76 |
| 2008-12-23 | 2952.05 |
| 2008-12-24 | 2966.67 |
| 2008-12-25 | . |
| 2008-12-26 | 2990.74 |
| 2008-12-29 | 2975.79 |
| 2008-12-30 | 3059.28 |
| 2008-12-31 | 3101.99 |
| 2009-01-01 | . |
| 2009-01-02 | 3199.60 |
| 2009-01-05 | 3195.55 |
| 2009-01-06 | 3241.23 |
| 2009-01-07 | 3145.34 |
| 2009-01-08 | 3167.96 |
| 2009-01-09 | 3091.43 |
| 2009-01-12 | 3035.61 |
| 2009-01-13 | 3028.87 |
| 2009-01-14 | 2932.01 |
| 2009-01-15 | 2977.45 |
| 2009-01-16 | 3009.31 |
| 2009-01-19 | . |
| 2009-01-20 | 2859.89 |
| 2009-01-21 | 2976.41 |
| 2009-01-22 | 2941.64 |
| 2009-01-23 | 2944.99 |
| 2009-01-26 | 2949.21 |
| 2009-01-27 | 2981.63 |
| 2009-01-28 | 3083.01 |
| 2009-01-29 | 2973.30 |
| 2009-01-30 | 2898.82 |
| 2009-02-02 | 2901.17 |
| 2009-02-03 | 2959.57 |
| 2009-02-04 | 2927.53 |
| 2009-02-05 | 2974.29 |
| 2009-02-06 | 3046.51 |
| 2009-02-09 | 3048.23 |
| 2009-02-10 | 2901.36 |
| 2009-02-11 | 2918.12 |
| 2009-02-12 | 2936.39 |
| 2009-02-13 | 2915.75 |
| 2009-02-16 | . |
| 2009-02-17 | 2784.14 |
| 2009-02-18 | 2766.85 |
| 2009-02-19 | 2730.70 |
| 2009-02-20 | 2699.81 |
| 2009-02-23 | 2590.35 |
| 2009-02-24 | 2704.47 |
| 2009-02-25 | 2659.81 |
| 2009-02-26 | 2586.88 |
| 2009-02-27 | 2548.77 |
| 2009-03-02 | 2418.80 |
| 2009-03-03 | 2409.15 |
| 2009-03-04 | 2491.43 |
| 2009-03-05 | 2373.30 |
| 2009-03-06 | 2381.25 |
| 2009-03-09 | 2352.20 |
| 2009-03-10 | 2504.08 |
| 2009-03-11 | 2497.54 |
| 2009-03-12 | 2596.77 |
| 2009-03-13 | 2618.23 |
| 2009-03-16 | 2589.50 |
| 2009-03-17 | 2683.72 |
| 2009-03-18 | 2751.93 |
| 2009-03-19 | 2714.93 |
| 2009-03-20 | 2647.91 |
| 2009-03-23 | 2840.98 |
| 2009-03-24 | 2785.19 |
| 2009-03-25 | 2818.86 |
| 2009-03-26 | 2911.72 |
| 2009-03-27 | 2858.24 |
| 2009-03-30 | 2746.96 |
| 2009-03-31 | 2789.92 |
| 2009-04-01 | 2842.09 |
| 2009-04-02 | 2949.99 |
| 2009-04-03 | 2989.87 |
| 2009-04-06 | 2949.61 |
| 2009-04-07 | 2878.04 |
| 2009-04-08 | 2925.00 |
| 2009-04-09 | 3050.59 |
| 2009-04-10 | . |
| 2009-04-13 | 3049.21 |
| 2009-04-14 | 2989.46 |
| 2009-04-15 | 3021.40 |
| 2009-04-16 | 3084.50 |
| 2009-04-17 | 3094.45 |
| 2009-04-20 | 2970.61 |
| 2009-04-21 | 3035.80 |
| 2009-04-22 | 3030.79 |
| 2009-04-23 | 3051.73 |
| 2009-04-24 | 3104.33 |
| 2009-04-27 | 3068.55 |
| 2009-04-28 | 3066.42 |
| 2009-04-29 | 3145.50 |
| 2009-04-30 | 3148.69 |
| 2009-05-01 | 3165.62 |
| 2009-05-04 | 3263.03 |
| 2009-05-05 | 3268.50 |
| 2009-05-06 | 3302.89 |
| 2009-05-07 | 3277.79 |
| 2009-05-08 | 3363.60 |
| 2009-05-11 | 3283.18 |
| 2009-05-12 | 3254.75 |
| 2009-05-13 | 3160.13 |
| 2009-05-14 | 3198.52 |
| 2009-05-15 | 3169.56 |
| 2009-05-18 | 3274.31 |
| 2009-05-19 | 3274.36 |
| 2009-05-20 | 3264.38 |
| 2009-05-21 | 3198.15 |
| 2009-05-22 | 3199.25 |
| 2009-05-25 | . |
| 2009-05-26 | 3295.41 |
| 2009-05-27 | 3232.94 |
| 2009-05-28 | 3259.55 |
| 2009-05-29 | 3297.47 |
| 2009-06-01 | 3418.77 |
| 2009-06-02 | 3443.28 |
| 2009-06-03 | 3382.87 |
| 2009-06-04 | 3413.88 |
| 2009-06-05 | 3402.17 |
| 2009-06-08 | 3392.05 |
| 2009-06-09 | 3414.96 |
| 2009-06-10 | 3406.90 |
| 2009-06-11 | 3399.14 |
| 2009-06-12 | 3387.90 |
| 2009-06-15 | 3305.41 |
| 2009-06-16 | 3263.35 |
| 2009-06-17 | 3273.52 |
| 2009-06-18 | 3297.33 |
| 2009-06-19 | 3309.85 |
| 2009-06-22 | 3204.71 |
| 2009-06-23 | 3201.65 |
| 2009-06-24 | 3219.96 |
| 2009-06-25 | 3291.92 |
| 2009-06-26 | 3288.58 |
| 2009-06-29 | 3316.71 |
| 2009-06-30 | 3294.75 |
| 2009-07-01 | 3320.55 |
| 2009-07-02 | 3212.75 |
| 2009-07-03 | . |
| 2009-07-06 | 3218.79 |
| 2009-07-07 | 3152.86 |
| 2009-07-08 | 3145.91 |
| 2009-07-09 | 3161.93 |
| 2009-07-10 | 3155.07 |
| 2009-07-13 | 3221.47 |
| 2009-07-14 | 3237.22 |
| 2009-07-15 | 3329.36 |
| 2009-07-16 | 3371.16 |
| 2009-07-17 | 3369.72 |
| 2009-07-20 | 3417.57 |
| 2009-07-21 | 3427.38 |
| 2009-07-22 | 3438.70 |
| 2009-07-23 | 3520.55 |
| 2009-07-24 | 3543.64 |
| 2009-07-27 | 3564.90 |
| 2009-07-28 | 3571.97 |
| 2009-07-29 | 3543.43 |
| 2009-07-30 | 3575.72 |
| 2009-07-31 | 3572.19 |
| 2009-08-03 | 3627.38 |
| 2009-08-04 | 3648.23 |
| 2009-08-05 | 3624.12 |
| 2009-08-06 | 3605.72 |
| 2009-08-07 | 3667.82 |
| 2009-08-10 | 3650.88 |
| 2009-08-11 | 3612.63 |
| 2009-08-12 | 3665.26 |
| 2009-08-13 | 3691.69 |
| 2009-08-14 | 3640.20 |
| 2009-08-17 | 3558.97 |
| 2009-08-18 | 3599.40 |
| 2009-08-19 | 3627.00 |
| 2009-08-20 | 3657.64 |
| 2009-08-21 | 3724.91 |
| 2009-08-24 | 3726.10 |
| 2009-08-25 | 3752.66 |
| 2009-08-26 | 3748.46 |
| 2009-08-27 | 3767.15 |
| 2009-08-28 | 3764.87 |
| 2009-08-31 | 3721.34 |
| 2009-09-01 | 3643.72 |
| 2009-09-02 | 3642.37 |
| 2009-09-03 | 3676.28 |
| 2009-09-04 | 3731.85 |
| 2009-09-07 | . |
| 2009-09-08 | 3750.59 |
| 2009-09-09 | 3792.76 |
| 2009-09-10 | 3839.52 |
| 2009-09-11 | 3838.18 |
| 2009-09-14 | 3864.10 |
| 2009-09-15 | 3879.49 |
| 2009-09-16 | 3932.67 |
| 2009-09-17 | 3917.61 |
| 2009-09-18 | 3925.09 |
| 2009-09-21 | 3906.86 |
| 2009-09-22 | 3914.28 |
| 2009-09-23 | 3861.30 |
| 2009-09-24 | 3815.60 |
| 2009-09-25 | 3789.22 |
| 2009-09-28 | 3864.11 |
| 2009-09-29 | 3853.37 |
| 2009-09-30 | 3837.92 |
| 2009-10-01 | 3745.08 |
| 2009-10-02 | 3717.46 |
| 2009-10-05 | 3779.64 |
| 2009-10-06 | 3831.11 |
| 2009-10-07 | 3843.88 |
| 2009-10-08 | 3872.49 |
| 2009-10-09 | 3895.82 |
| 2009-10-12 | 3899.95 |
| 2009-10-13 | 3887.58 |
| 2009-10-14 | 3954.12 |
| 2009-10-15 | 3957.79 |
| 2009-10-16 | 3935.41 |
| 2009-10-19 | 3986.38 |
| 2009-10-20 | 3966.26 |
| 2009-10-21 | 3917.28 |
| 2009-10-22 | 3972.21 |
| 2009-10-23 | 3912.13 |
| 2009-10-26 | 3867.04 |
| 2009-10-27 | 3846.77 |
| 2009-10-28 | 3761.45 |
| 2009-10-29 | 3854.89 |
| 2009-10-30 | 3756.14 |
| 2009-11-02 | 3779.46 |
| 2009-11-03 | 3803.35 |
| 2009-11-04 | 3806.90 |
| 2009-11-05 | 3891.44 |
| 2009-11-06 | 3905.04 |
| 2009-11-09 | 3990.36 |
| 2009-11-10 | 3989.82 |
| 2009-11-11 | 4017.36 |
| 2009-11-12 | 3967.19 |
| 2009-11-13 | 3999.29 |
| 2009-11-16 | 4074.66 |
| 2009-11-17 | 4062.17 |
| 2009-11-18 | 4047.64 |
| 2009-11-19 | 3989.65 |
| 2009-11-20 | 3967.71 |
| 2009-11-23 | 4012.41 |
| 2009-11-24 | 4011.17 |
| 2009-11-25 | 4032.54 |
| 2009-11-26 | . |
| 2009-11-27 | 3964.01 |
| 2009-11-30 | 3964.69 |
| 2009-12-01 | 4009.53 |
| 2009-12-02 | 4015.50 |
| 2009-12-03 | 3983.17 |
| 2009-12-04 | 4016.72 |
| 2009-12-07 | 4030.99 |
| 2009-12-08 | 4000.92 |
| 2009-12-09 | 4003.74 |
| 2009-12-10 | 4031.91 |
| 2009-12-11 | 4055.31 |
| 2009-12-14 | 4087.38 |
| 2009-12-15 | 4079.04 |
| 2009-12-16 | 4097.29 |
| 2009-12-17 | 4049.20 |
| 2009-12-18 | 4058.12 |
| 2009-12-21 | 4111.86 |
| 2009-12-22 | 4124.55 |
| 2009-12-23 | 4134.74 |
| 2009-12-24 | 4157.55 |
| 2009-12-25 | . |
| 2009-12-28 | 4152.89 |
| 2009-12-29 | 4148.07 |
| 2009-12-30 | 4152.26 |
| 2009-12-31 | 4108.10 |
| 2010-01-01 | . |
| 2010-01-04 | 4174.60 |
| 2010-01-05 | 4186.44 |
| 2010-01-06 | 4192.27 |
| 2010-01-07 | 4220.40 |
| 2010-01-08 | 4237.18 |
| 2010-01-11 | 4256.49 |
| 2010-01-12 | 4204.12 |
| 2010-01-13 | 4235.83 |
| 2010-01-14 | 4239.30 |
| 2010-01-15 | 4202.19 |
| 2010-01-18 | . |
| 2010-01-19 | 4259.08 |
| 2010-01-20 | 4200.28 |
| 2010-01-21 | 4133.43 |
| 2010-01-22 | 4046.40 |
| 2010-01-25 | 4063.01 |
| 2010-01-26 | 4056.99 |
| 2010-01-27 | 4072.06 |
| 2010-01-28 | 4023.97 |
| 2010-01-29 | 3983.44 |
| 2010-02-01 | 4034.49 |
| 2010-02-02 | 4084.99 |
| 2010-02-03 | 4047.42 |
| 2010-02-04 | 3941.28 |
| 2010-02-05 | 3946.99 |
| 2010-02-08 | 3922.28 |
| 2010-02-09 | 3972.13 |
| 2010-02-10 | 3968.73 |
| 2010-02-11 | 4016.13 |
| 2010-02-12 | 4014.26 |
| 2010-02-15 | . |
| 2010-02-16 | 4071.00 |
| 2010-02-17 | 4112.71 |
| 2010-02-18 | 4140.66 |
| 2010-02-19 | 4153.37 |
| 2010-02-22 | 4160.64 |
| 2010-02-23 | 4117.42 |
| 2010-02-24 | 4149.15 |
| 2010-02-25 | 4166.34 |
| 2010-02-26 | 4173.58 |
| 2010-03-01 | 4219.41 |
| 2010-03-02 | 4240.40 |
| 2010-03-03 | 4231.88 |
| 2010-03-04 | 4247.88 |
| 2010-03-05 | 4304.02 |
| 2010-03-08 | 4300.21 |
| 2010-03-09 | 4296.61 |
| 2010-03-10 | 4321.87 |
| 2010-03-11 | 4325.97 |
| 2010-03-12 | 4320.14 |
| 2010-03-15 | 4307.96 |
| 2010-03-16 | 4334.72 |
| 2010-03-17 | 4352.56 |
| 2010-03-18 | 4359.63 |
| 2010-03-19 | 4339.96 |
| 2010-03-22 | 4382.17 |
| 2010-03-23 | 4399.76 |
| 2010-03-24 | 4369.21 |
| 2010-03-25 | 4357.69 |
| 2010-03-26 | 4360.96 |
| 2010-03-29 | 4394.21 |
| 2010-03-30 | 4402.67 |
| 2010-03-31 | 4389.66 |
| 2010-04-01 | 4417.26 |
| 2010-04-02 | . |
| 2010-04-05 | 4452.34 |
| 2010-04-06 | 4449.17 |
| 2010-04-07 | 4421.76 |
| 2010-04-08 | 4413.26 |
| 2010-04-09 | 4435.92 |
| 2010-04-12 | 4445.96 |
| 2010-04-13 | 4451.93 |
| 2010-04-14 | 4493.04 |
| 2010-04-15 | 4504.78 |
| 2010-04-16 | 4468.67 |
| 2010-04-19 | 4488.61 |
| 2010-04-20 | 4525.01 |
| 2010-04-21 | 4515.44 |
| 2010-04-22 | 4561.50 |
| 2010-04-23 | 4597.68 |
| 2010-04-26 | 4586.44 |
| 2010-04-27 | 4476.78 |
| 2010-04-28 | 4497.03 |
| 2010-04-29 | 4553.95 |
| 2010-04-30 | 4455.38 |
| 2010-05-03 | 4498.19 |
| 2010-05-04 | 4401.00 |
| 2010-05-05 | 4381.63 |
| 2010-05-06 | 4259.49 |
| 2010-05-07 | 4178.41 |
| 2010-05-10 | 4336.89 |
| 2010-05-11 | 4350.55 |
| 2010-05-12 | 4432.40 |
| 2010-05-13 | 4388.86 |
| 2010-05-14 | 4317.03 |
| 2010-05-17 | 4340.20 |
| 2010-05-18 | 4275.85 |
| 2010-05-19 | 4269.30 |
| 2010-05-20 | 4088.05 |
| 2010-05-21 | 4126.72 |
| 2010-05-24 | 4094.89 |
| 2010-05-25 | 4090.86 |
| 2010-05-26 | 4077.64 |
| 2010-05-27 | 4206.43 |
| 2010-05-28 | 4181.92 |
| 2010-05-31 | . |
| 2010-06-01 | 4107.22 |
| 2010-06-02 | 4202.49 |
| 2010-06-03 | 4242.30 |
| 2010-06-04 | 4101.13 |
| 2010-06-07 | 4041.15 |
| 2010-06-08 | 4053.44 |
| 2010-06-09 | 4044.55 |
| 2010-06-10 | 4132.90 |
| 2010-06-11 | 4152.57 |
| 2010-06-14 | 4175.22 |
| 2010-06-15 | 4253.30 |
| 2010-06-16 | 4254.61 |
| 2010-06-17 | 4262.75 |
| 2010-06-18 | 4254.57 |
| 2010-06-21 | 4227.97 |
| 2010-06-22 | 4164.32 |
| 2010-06-23 | 4163.90 |
| 2010-06-24 | 4100.77 |
| 2010-06-25 | 4117.85 |
| 2010-06-28 | 4111.25 |
| 2010-06-29 | 3987.06 |
| 2010-06-30 | 3953.29 |
| 2010-07-01 | 3947.48 |
| 2010-07-02 | 3921.22 |
| 2010-07-05 | . |
| 2010-07-06 | 3917.79 |
| 2010-07-07 | 4023.52 |
| 2010-07-08 | 4066.28 |
| 2010-07-09 | 4095.37 |
| 2010-07-12 | 4084.08 |
| 2010-07-13 | 4153.54 |
| 2010-07-14 | 4158.62 |
| 2010-07-15 | 4166.51 |
| 2010-07-16 | 4057.11 |
| 2010-07-19 | 4083.65 |
| 2010-07-20 | 4128.75 |
| 2010-07-21 | 4056.20 |
| 2010-07-22 | 4088.84 |
| 2010-07-23 | 4123.27 |
| 2010-07-26 | 4179.56 |
| 2010-07-27 | 4156.02 |
| 2010-07-28 | 4119.83 |
| 2010-07-29 | 4102.24 |
| 2010-07-30 | 4132.49 |
| 2010-08-02 | 4206.37 |
| 2010-08-03 | 4175.64 |
| 2010-08-04 | 4220.98 |
| 2010-08-05 | 4237.02 |
| 2010-08-06 | 4238.93 |
| 2010-08-09 | 4257.71 |
| 2010-08-10 | 4232.47 |
| 2010-08-11 | 4110.91 |
| 2010-08-12 | 4112.28 |
| 2010-08-13 | 4100.91 |
| 2010-08-16 | 4102.70 |
| 2010-08-17 | 4153.93 |
| 2010-08-18 | 4144.15 |
| 2010-08-19 | 4062.41 |
| 2010-08-20 | 4060.91 |
| 2010-08-23 | 4035.43 |
| 2010-08-24 | 3974.78 |
| 2010-08-25 | 4014.41 |
| 2010-08-26 | 3988.35 |
| 2010-08-27 | 4049.58 |
| 2010-08-30 | 3995.80 |
| 2010-08-31 | 3989.44 |
| 2010-09-01 | 4104.41 |
| 2010-09-02 | 4156.61 |
| 2010-09-03 | 4209.79 |
| 2010-09-06 | . |
| 2010-09-07 | 4165.14 |
| 2010-09-08 | 4193.19 |
| 2010-09-09 | 4215.02 |
| 2010-09-10 | 4246.81 |
| 2010-09-13 | 4289.17 |
| 2010-09-14 | 4302.63 |
| 2010-09-15 | 4324.64 |
| 2010-09-16 | 4310.72 |
| 2010-09-17 | 4314.42 |
| 2010-09-20 | 4386.37 |
| 2010-09-21 | 4378.58 |
| 2010-09-22 | 4380.68 |
| 2010-09-23 | 4357.84 |
| 2010-09-24 | 4449.20 |
| 2010-09-27 | 4418.43 |
| 2010-09-28 | 4459.11 |
| 2010-09-29 | 4460.01 |
| 2010-09-30 | 4446.17 |
| 2010-10-01 | 4432.61 |
| 2010-10-04 | 4385.97 |
| 2010-10-05 | 4473.45 |
| 2010-10-06 | 4448.12 |
| 2010-10-07 | 4447.62 |
| 2010-10-08 | 4482.49 |
| 2010-10-11 | 4497.96 |
| 2010-10-12 | 4519.25 |
| 2010-10-13 | 4564.65 |
| 2010-10-14 | 4563.95 |
| 2010-10-15 | 4586.87 |
| 2010-10-18 | 4619.24 |
| 2010-10-19 | 4520.28 |
#2010-10-20| 4562.51
#2010-10-21| 4592.11
#2010-10-22| 4616.28
#2010-10-25| 4635.86
#2010-10-26| 4647.59
#2010-10-27| 4628.44
#2010-10-28| 4606.89
#2010-10-29| 4612.99
#2010-11-01| 4615.26
#2010-11-02| 4670.29
#2010-11-03| 4681.54
#2010-11-04| 4748.88
#2010-11-05| 4758.93
#2010-11-08| 4761.89
#2010-11-09| 4730.11
#2010-11-10| 4774.39
#2010-11-11| 4764.75
#2010-11-12| 4703.72
#2010-11-15| 4688.65
#2010-11-16| 4603.25
#2010-11-17| 4618.83
#2010-11-18| 4669.60
#2010-11-19| 4688.37
#2010-11-22| 4716.66
#2010-11-23| 4669.12
#2010-11-24| 4728.40
#2010-11-25| .
#2010-11-26| 4701.57
#2010-11-29| 4690.24
#2010-11-30| 4669.29
#2010-12-01| 4742.60
#2010-12-02| 4771.17
#2010-12-03| 4768.20
#2010-12-06| 4769.71
#2010-12-07| 4760.24
#2010-12-08| 4766.71
#2010-12-09| 4777.31
#2010-12-10| 4809.37
#2010-12-13| 4776.34
#2010-12-14| 4781.14
#2010-12-15| 4760.82
#2010-12-16| 4800.92
#2010-12-17| 4804.19
#2010-12-20| 4813.41
#2010-12-21| 4845.16
#2010-12-22| 4867.72
#2010-12-23| 4871.32
#2010-12-24| .
#2010-12-27| 4866.48
#2010-12-28| 4864.79
#2010-12-29| 4890.56
#2010-12-30| 4896.94
#2010-12-31| 4878.15
#2011-01-03| 4940.58
#2011-01-04| 4898.08
#2011-01-05| 4916.30
#2011-01-06| 4898.57
#2011-01-07| 4896.84
#2011-01-10| 4923.65
#2011-01-11| 4962.53
#2011-01-12| 4997.26
#2011-01-13| 4994.86
#2011-01-14| 5032.20
#2011-01-17| .
#2011-01-18| 5052.50
#2011-01-19| 4985.02
#2011-01-20| 4980.64
#2011-01-21| 4974.28
#2011-01-24| 4993.36
#2011-01-25| 5015.57
#2011-01-26| 5038.19
#2011-01-27| 5107.16
#2011-01-28| 5025.66
#2011-01-31| 5050.71
#2011-02-01| 5123.83
#2011-02-02| 5121.85
#2011-02-03| 5154.04
#2011-02-04| 5182.31
#2011-02-07| 5191.21
#2011-02-08| 5221.86
#2011-02-09| 5221.91
#2011-02-10| 5213.30
#2011-02-11| 5231.03
#2011-02-14| 5220.59
#2011-02-15| 5230.20
#2011-02-16| 5266.37
#2011-02-17| 5285.21
#2011-02-18| 5302.17
#2011-02-21| .
#2011-02-22| 5205.50
#2011-02-23| 5127.29
#2011-02-24| 5132.89
#2011-02-25| 5182.94
#2011-02-28| 5199.73
#2011-03-01| 5154.84
#2011-03-02| 5175.29
#2011-03-03| 5255.89
#2011-03-04| 5230.19
#2011-03-07| 5177.61
#2011-03-08| 5228.80
#2011-03-09| 5241.67
#2011-03-10| 5169.98
#2011-03-11| 5200.81
#2011-03-14| 5169.83
#2011-03-15| 5110.55
#2011-03-16| 5027.50
#2011-03-17| 5062.96
#2011-03-18| 5082.21
#2011-03-21| 5140.95
#2011-03-22| 5124.75
#2011-03-23| 5149.54
#2011-03-24| 5212.75
#2011-03-25| 5224.67
#2011-03-28| 5193.16
#2011-03-29| 5218.37
#2011-03-30| 5255.46
#2011-03-31| 5245.90
#2011-04-01| 5275.75
#2011-04-04| 5279.77
#2011-04-05| 5289.64
#2011-04-06| 5310.02
#2011-04-07| 5292.95
#2011-04-08| 5272.41
#2011-04-11| 5279.23
#2011-04-12| 5280.76
#2011-04-13| 5290.00
#2011-04-14| 5297.83
#2011-04-15| 5327.51
#2011-04-18| 5270.95
#2011-04-19| 5288.54
#2011-04-20| 5345.65
#2011-04-21| 5388.05
#2011-04-22| .
#2011-04-25| 5381.94
#2011-04-26| 5426.31
#2011-04-27| 5470.94
#2011-04-28| 5497.17
#2011-04-29| 5488.73
#2011-05-02| 5503.38
#2011-05-03| 5509.26
#2011-05-04| 5487.73
#2011-05-05| 5473.57
#2011-05-06| 5491.17
#2011-05-09| 5514.94
#2011-05-10| 5557.93
#2011-05-11| 5521.80
#2011-05-12| 5577.20
#2011-05-13| 5546.72
#2011-05-16| 5511.74
#2011-05-17| 5482.62
#2011-05-18| 5523.37
#2011-05-19| 5523.93
#2011-05-20| 5485.29
#2011-05-23| 5434.87
#2011-05-24| 5404.68
#2011-05-25| 5409.29
#2011-05-26| 5430.44
#2011-05-27| 5441.27
#2011-05-30| .
#2011-05-31| 5489.05
#2011-06-01| 5391.59
#2011-06-02| 5384.77
#2011-06-03| 5331.47
#2011-06-06| 5289.72
#2011-06-07| 5288.97
#2011-06-08| 5266.25
#2011-06-09| 5313.16
#2011-06-10| 5231.92
#2011-06-13| 5231.17
#2011-06-14| 5296.25
#2011-06-15| 5228.15
#2011-06-16| 5245.82
#2011-06-17| 5259.22
#2011-06-20| 5308.83
#2011-06-21| 5356.00
#2011-06-22| 5317.33
#2011-06-23| 5332.79
#2011-06-24| 5271.57
#2011-06-27| 5309.53
#2011-06-28| 5368.74
#2011-06-29| 5390.90
#2011-06-30| 5433.72
#2011-07-01| 5517.33
#2011-07-04| .
#2011-07-05| 5489.17
#2011-07-06| 5510.00
#2011-07-07| 5559.69
#2011-07-08| 5526.62
#2011-07-11| 5438.98
#2011-07-12| 5419.38
#2011-07-13| 5433.50
#2011-07-14| 5397.85
#2011-07-15| 5389.10
#2011-07-18| 5341.60
#2011-07-19| 5424.73
#2011-07-20| 5404.43
#2011-07-21| 5460.60
#2011-07-22| 5475.68
#2011-07-25| 5429.08
#2011-07-26| 5429.72
#2011-07-27| 5328.46
#2011-07-28| 5306.43
#2011-07-29| 5279.92
#2011-08-01| 5231.66
#2011-08-02| 5108.80
#2011-08-03| 5125.20
#2011-08-04| 4909.42
#2011-08-05| 4909.88
#2011-08-08| 4619.87
#2011-08-09| 4808.27
#2011-08-10| 4603.98
#2011-08-11| 4784.32
#2011-08-12| 4828.61
#2011-08-15| 4905.89
#2011-08-16| 4910.95
#2011-08-17| 4892.68
#2011-08-18| 4722.52
#2011-08-19| 4637.98
#2011-08-22| 4661.34
#2011-08-23| 4790.08
#2011-08-24| 4834.37
#2011-08-25| 4749.86
#2011-08-26| 4821.35
#2011-08-29| 4954.52
#2011-08-30| 4961.24
#2011-08-31| 4977.38
#2011-09-01| 4927.42
#2011-09-02| 4803.26
#2011-09-05| .
#2011-09-06| 4785.06
#2011-09-07| 4915.55
#2011-09-08| 4875.78
#2011-09-09| 4758.96
#2011-09-12| 4798.25
#2011-09-13| 4855.34
#2011-09-14| 4921.23
#2011-09-15| 4999.64
#2011-09-16| 5032.89
#2011-09-19| 4998.96
#2011-09-20| 4997.19
#2011-09-21| 4873.87
#2011-09-22| 4761.92
#2011-09-23| 4804.13
#2011-09-26| 4905.75
#2011-09-27| 4956.82
#2011-09-28| 4860.05
#2011-09-29| 4863.49
#2011-09-30| 4782.84
#2011-10-03| 4657.61
#2011-10-04| 4767.70
#2011-10-05| 4856.22
#2011-10-06| 4938.27
#2011-10-07| 4929.63
#2011-10-10| 5068.05
#2011-10-11| 5065.37
#2011-10-12| 5088.95
#2011-10-13| 5084.10
#2011-10-14| 5134.75
#2011-10-17| 5053.18
#2011-10-18| 5104.53
#2011-10-19| 5087.07
#2011-10-20| 5103.37
#2011-10-21| 5221.12
#2011-10-24| 5291.38
#2011-10-25| 5205.43
#2011-10-26| 5264.77
#2011-10-27| 5385.95
#2011-10-28| 5362.59
#2011-10-31| 5268.84
#2011-11-01| 5141.09
#2011-11-02| 5185.18
#2011-11-03| 5274.29
#2011-11-04| 5260.81
#2011-11-07| 5310.05
#2011-11-08| 5358.85
#2011-11-09| 5197.43
#2011-11-10| 5243.43
#2011-11-11| 5347.53
#2011-11-14| 5307.40
#2011-11-15| 5317.12
#2011-11-16| 5238.17
#2011-11-17| 5180.46
#2011-11-18| 5193.71
#2011-11-21| 5102.56
#2011-11-22| 5100.80
#2011-11-23| 5020.91
#2011-11-24| .
#2011-11-25| 5017.18
#2011-11-28| 5142.36
#2011-11-29| 5169.17
#2011-11-30| 5346.81
#2011-12-01| 5354.89
#2011-12-02| 5320.99
#2011-12-05| 5357.44
#2011-12-06| 5371.43
#2011-12-07| 5393.83
#2011-12-08| 5300.08
#2011-12-09| 5364.59
#2011-12-12| 5303.95
#2011-12-13| 5251.98
#2011-12-14| 5218.65
#2011-12-15| 5245.76
#2011-12-16| 5250.75
#2011-12-19| 5191.74
#2011-12-20| 5329.47
#2011-12-21| 5356.23
#2011-12-22| 5387.09
#2011-12-23| 5436.35
#2011-12-26| .
#2011-12-27| 5440.47
#2011-12-28| 5383.57
#2011-12-29| 5434.88
#2011-12-30| 5404.50
#2012-01-02| .
#2012-01-03| 5448.83
#2012-01-04| 5443.49
#2012-01-05| 5462.22
#2012-01-06| 5465.28
#2012-01-09| 5467.27
#2012-01-10| 5511.13
#2012-01-11| 5517.84
#2012-01-12| 5532.63
#2012-01-13| 5509.93
#2012-01-16| .
#2012-01-17| 5543.26
#2012-01-18| 5609.72
#2012-01-19| 5614.92
#2012-01-20| 5631.24
#2012-01-23| 5620.80
#2012-01-24| 5627.90
#2012-01-25| 5659.21
#2012-01-26| 5625.35
#2012-01-27| 5621.87
#2012-01-30| 5612.19
#2012-01-31| 5618.42
#2012-02-01| 5685.55
#2012-02-02| 5677.85
#2012-02-03| 5765.23
#2012-02-06| 5752.93
#2012-02-07| 5775.88
#2012-02-08| 5784.66
#2012-02-09| 5787.07
#2012-02-10| 5758.57
#2012-02-13| 5795.58
#2012-02-14| 5809.02
#2012-02-15| 5791.72
#2012-02-16| 5839.79
#2012-02-17| 5840.76
#2012-02-20| .
#2012-02-21| 5819.04
#2012-02-22| 5789.91
#2012-02-23| 5818.64
#2012-02-24| 5830.28
#2012-02-27| 5841.64
#2012-02-28| 5860.23
#2012-02-29| 5829.68
#2012-03-01| 5855.87
#2012-03-02| 5837.82
#2012-03-05| 5828.79
#2012-03-06| 5742.95
#2012-03-07| 5782.77
#2012-03-08| 5844.02
#2012-03-09| 5871.03
#2012-03-12| 5865.97
#2012-03-13| 5955.96
#2012-03-14| 5944.16
#2012-03-15| 5968.78
#2012-03-16| 5962.72
#2012-03-19| 5976.17
#2012-03-20| 5950.10
#2012-03-21| 5947.73
#2012-03-22| 5918.85
#2012-03-23| 5939.70
#2012-03-26| 6018.75
#2012-03-27| 6003.34
#2012-03-28| 5971.11
#2012-03-29| 5972.27
#2012-03-30| 5998.56
#2012-04-02| 6039.84
#2012-04-03| 6021.01
#2012-04-04| 5976.90
#2012-04-05| 5982.23
#2012-04-06| .
#2012-04-09| 5916.85
#2012-04-10| 5815.45
#2012-04-11| 5866.91
#2012-04-12| 5952.59
#2012-04-13| 5902.22
#2012-04-16| 5910.22
#2012-04-17| 5988.97
#2012-04-18| 5950.47
#2012-04-19| 5943.61
#2012-04-20| 5954.39
#2012-04-23| 5906.56
#2012-04-24| 5917.36
#2012-04-25| 5979.42
#2012-04-26| 6020.43
#2012-04-27| 6039.65
#2012-04-30| 6016.84
#2012-05-01| 6054.59
#2012-05-02| 6053.33
#2012-05-03| 6002.95
#2012-05-04| 5903.99
#2012-05-07| 5895.68
#2012-05-08| 5874.73
#2012-05-09| 5840.95
#2012-05-10| 5863.53
#2012-05-11| 5860.76
#2012-05-14| 5808.58
#2012-05-15| 5775.71
#2012-05-16| 5748.99
#2012-05-17| 5636.17
#2012-05-18| 5588.91
#2012-05-21| 5664.41
#2012-05-22| 5658.43
#2012-05-23| 5650.68
#2012-05-24| 5685.29
#2012-05-25| 5691.13
#2012-05-28| .
#2012-05-29| 5755.76
#2012-05-30| 5687.63
#2012-05-31| 5663.42
#2012-06-01| 5517.99
#2012-06-04| 5520.75
#2012-06-05| 5557.00
#2012-06-06| 5678.89
#2012-06-07| 5670.01
#2012-06-08| 5719.32
#2012-06-11| 5637.94
#2012-06-12| 5704.36
#2012-06-13| 5648.48
#2012-06-14| 5721.28
#2012-06-15| 5773.05
#2012-06-18| 5793.38
#2012-06-19| 5840.61
#2012-06-20| 5840.33
#2012-06-21| 5701.18
#2012-06-22| 5737.12
#2012-06-25| 5644.60
#2012-06-26| 5670.26
#2012-06-27| 5722.89
#2012-06-28| 5706.10
#2012-06-29| 5844.48
#2012-07-02| 5866.41
#2012-07-03| 5890.85
#2012-07-04| .
#2012-07-05| 5864.06
#2012-07-06| 5819.67
#2012-07-09| 5802.90
#2012-07-10| 5760.06
#2012-07-11| 5751.24
#2012-07-12| 5707.56
#2012-07-13| 5792.31
#2012-07-16| 5770.31
#2012-07-17| 5820.06
#2012-07-18| 5875.62
#2012-07-19| 5893.89
#2012-07-20| 5817.79
#2012-07-23| 5757.58
#2012-07-24| 5710.17
#2012-07-25| 5709.42
#2012-07-26| 5791.06
#2012-07-27| 5909.84
#2012-07-30| 5897.19
#2012-07-31| 5855.28
#2012-08-01| 5826.34
#2012-08-02| 5810.18
#2012-08-03| 5913.83
#2012-08-06| 5932.48
#2012-08-07| 5981.01
#2012-08-08| 6021.86
#2012-08-09| 6026.52
#2012-08-10| 6039.43
#2012-08-13| 6026.04
#2012-08-14| 6025.71
#2012-08-15| 6044.57
#2012-08-16| 6086.07
#2012-08-17| 6109.83
#2012-08-20| 6101.76
#2012-08-21| 6084.65
#2012-08-22| 6067.87
#2012-08-23| 6010.69
#2012-08-24| 6042.30
#2012-08-27| 6027.07
#2012-08-28| 6025.47
#2012-08-29| 6041.32
#2012-08-30| 6002.73
#2012-08-31| 6033.82
#2012-09-03| .
#2012-09-04| 6030.61
#2012-09-05| 6032.78
#2012-09-06| 6153.50
#2012-09-07| 6147.60
#2012-09-10| 6124.98
#2012-09-11| 6140.82
#2012-09-12| 6156.00
#2012-09-13| 6226.57
#2012-09-14| 6248.67
#2012-09-17| 6243.28
#2012-09-18| 6232.62
#2012-09-19| 6247.74
#2012-09-20| 6230.71
#2012-09-21| 6231.98
#2012-09-24| 6216.44
#2012-09-25| 6163.48
#2012-09-26| 6138.93
#2012-09-27| 6192.18
#2012-09-28| 6171.82
#2012-10-01| 6191.70
#2012-10-02| 6206.48
#2012-10-03| 6219.13
#2012-10-04| 6254.94
#2012-10-05| 6278.44
#2012-10-08| 6257.38
#2012-10-09| 6187.10
#2012-10-10| 6139.90
#2012-10-11| 6144.22
#2012-10-12| 6143.67
#2012-10-15| 6193.09
#2012-10-16| 6257.37
#2012-10-17| 6268.69
#2012-10-18| 6271.20
#2012-10-19| 6177.22
#2012-10-22| 6186.05
#2012-10-23| 6119.55
#2012-10-24| 6102.14
#2012-10-25| 6116.48
#2012-10-26| 6106.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 6099.35
#2012-11-01| 6179.50
#2012-11-02| 6114.67
#2012-11-05| 6130.40
#2012-11-06| 6162.11
#2012-11-07| 6038.68
#2012-11-08| 5977.60
#2012-11-09| 5955.84
#2012-11-12| 5971.70
#2012-11-13| 5962.54
#2012-11-14| 5884.79
#2012-11-15| 5886.50
#2012-11-16| 5921.90
#2012-11-19| 6022.21
#2012-11-20| 6008.57
#2012-11-21| 6024.65
#2012-11-22| .
#2012-11-23| 6105.13
#2012-11-26| 6092.74
#2012-11-27| 6074.96
#2012-11-28| 6121.80
#2012-11-29| 6136.91
#2012-11-30| 6145.48
#2012-12-03| 6119.49
#2012-12-04| 6121.40
#2012-12-05| 6140.97
#2012-12-06| 6160.61
#2012-12-07| 6179.24
#2012-12-10| 6186.16
#2012-12-11| 6222.53
#2012-12-12| 6215.82
#2012-12-13| 6179.33
#2012-12-14| 6167.61
#2012-12-17| 6230.96
#2012-12-18| 6296.07
#2012-12-19| 6258.72
#2012-12-20| 6281.81
#2012-12-21| 6216.04
#2012-12-24| 6199.78
#2012-12-25| .
#2012-12-26| 6162.14
#2012-12-27| 6152.94
#2012-12-28| 6095.82
#2012-12-31| 6193.13
#2013-01-01| .
#2013-01-02| 6342.67
#2013-01-03| 6339.54
#2013-01-04| 6372.93
#2013-01-07| 6344.16
#2013-01-08| 6329.50
#2013-01-09| 6364.56
#2013-01-10| 6405.07
#2013-01-11| 6409.26
#2013-01-14| 6422.28
#2013-01-15| 6447.26
#2013-01-16| 6443.61
#2013-01-17| 6501.52
#2013-01-18| 6501.17
#2013-01-21| .
#2013-01-22| 6539.72
#2013-01-23| 6555.35
#2013-01-24| 6578.05
#2013-01-25| 6614.05
#2013-01-28| 6593.54
#2013-01-29| 6602.75
#2013-01-30| 6580.70
#2013-01-31| 6545.41
#2013-02-01| 6616.00
#2013-02-04| 6521.86
#2013-02-05| 6591.81
#2013-02-06| 6612.24
#2013-02-07| 6605.18
#2013-02-08| 6663.10
#2013-02-11| 6661.46
#2013-02-12| 6671.54
#2013-02-13| 6677.09
#2013-02-14| 6703.58
#2013-02-15| 6678.51
#2013-02-18| .
#2013-02-19| 6733.27
#2013-02-20| 6641.18
#2013-02-21| 6589.49
#2013-02-22| 6671.29
#2013-02-25| 6554.64
#2013-02-26| 6600.50
#2013-02-27| 6694.52
#2013-02-28| 6694.10
#2013-03-01| 6727.75
#2013-03-04| 6753.69
#2013-03-05| 6824.54
#2013-03-06| 6836.46
#2013-03-07| 6864.35
#2013-03-08| 6925.42
#2013-03-11| 6940.27
#2013-03-12| 6933.47
#2013-03-13| 6967.46
#2013-03-14| 7016.89
#2013-03-15| 7005.26
#2013-03-18| 6979.72
#2013-03-19| 6960.30
#2013-03-20| 7035.99
#2013-03-21| 6957.70
#2013-03-22| 7002.56
#2013-03-25| 6983.14
#2013-03-26| 7036.45
#2013-03-27| 7051.98
#2013-03-28| 7097.45
#2013-03-29| .
#2013-04-01| 7058.78
#2013-04-02| 7103.35
#2013-04-03| 7029.18
#2013-04-04| 7059.67
#2013-04-05| 7036.69
#2013-04-08| 7108.04
#2013-04-09| 7105.76
#2013-04-10| 7200.57
#2013-04-11| 7226.21
#2013-04-12| 7225.51
#2013-04-15| 7031.52
#2013-04-16| 7142.18
#2013-04-17| 7034.36
#2013-04-18| 6970.65
#2013-04-19| 7063.62
#2013-04-22| 7092.14
#2013-04-23| 7160.66
#2013-04-24| 7143.94
#2013-04-25| 7193.20
#2013-04-26| 7168.96
#2013-04-29| 7200.95
#2013-04-30| 7221.31
#2013-05-01| 7183.54
#2013-05-02| 7273.97
#2013-05-03| 7363.72
#2013-05-06| 7386.51
#2013-05-07| 7426.30
#2013-05-08| 7456.68
#2013-05-09| 7459.55
#2013-05-10| 7505.16
#2013-05-13| 7494.70
#2013-05-14| 7590.39
#2013-05-15| 7619.50
#2013-05-16| 7558.47
#2013-05-17| 7634.16
#2013-05-20| 7606.28
#2013-05-21| 7634.97
#2013-05-22| 7550.31
#2013-05-23| 7552.93
#2013-05-24| 7534.27
#2013-05-27| .
#2013-05-28| 7607.33
#2013-05-29| 7567.23
#2013-05-30| 7607.50
#2013-05-31| 7480.29
#2013-06-03| 7506.96
#2013-06-04| 7461.26
#2013-06-05| 7344.61
#2013-06-06| 7417.59
#2013-06-07| 7522.24
#2013-06-10| 7526.51
#2013-06-11| 7454.91
#2013-06-12| 7382.99
#2013-06-13| 7513.59
#2013-06-14| 7480.27
#2013-06-17| 7537.24
#2013-06-18| 7602.76
#2013-06-19| 7515.94
#2013-06-20| 7333.87
#2013-06-21| 7308.42
#2013-06-24| 7214.05
#2013-06-25| 7275.66
#2013-06-26| 7357.62
#2013-06-27| 7437.49
#2013-06-28| 7445.25
#2013-07-01| 7493.57
#2013-07-02| 7481.76
#2013-07-03| 7502.13
#2013-07-04| .
#2013-07-05| 7614.14
#2013-07-08| 7657.98
#2013-07-09| 7698.56
#2013-07-10| 7722.89
#2013-07-11| 7813.52
#2013-07-12| 7847.71
#2013-07-15| 7861.64
#2013-07-16| 7827.96
#2013-07-17| 7852.36
#2013-07-18| 7918.11
#2013-07-19| 7940.18
#2013-07-22| 7970.14
#2013-07-23| 7950.65
#2013-07-24| 7913.25
#2013-07-25| 7953.78
#2013-07-26| 7950.67
#2013-07-29| 7918.63
#2013-07-30| 7929.56
#2013-07-31| 7968.56
#2013-08-01| 8096.79
#2013-08-02| 8127.67
#2013-08-05| 8126.75
#2013-08-06| 8058.32
#2013-08-07| 8053.30
#2013-08-08| 8107.48
#2013-08-09| 8079.87
#2013-08-12| 8065.76
#2013-08-13| 8091.05
#2013-08-14| 8052.08
#2013-08-15| 7927.99
#2013-08-16| 7917.75
#2013-08-19| 7851.76
#2013-08-20| 7918.16
#2013-08-21| 7872.03
#2013-08-22| 7965.54
#2013-08-23| 7966.54
#2013-08-26| 7986.59
#2013-08-27| 7819.84
#2013-08-28| 7842.17
#2013-08-29| 7871.08
#2013-08-30| 7825.92
#2013-09-02| .
#2013-09-03| 7894.81
#2013-09-04| 7966.22
#2013-09-05| 7988.84
#2013-09-06| 7973.47
#2013-09-09| 8066.49
#2013-09-10| 8125.32
#2013-09-11| 8162.97
#2013-09-12| 8129.99
#2013-09-13| 8169.47
#2013-09-16| 8226.85
#2013-09-17| 8273.85
#2013-09-18| 8332.97
#2013-09-19| 8331.72
#2013-09-20| 8285.51
#2013-09-23| 8231.94
#2013-09-24| 8235.07
#2013-09-25| 8232.54
#2013-09-26| 8270.50
#2013-09-27| 8250.95
#2013-09-30| 8205.37
#2013-10-01| 8299.63
#2013-10-02| 8275.03
#2013-10-03| 8190.72
#2013-10-04| 8276.64
#2013-10-07| 8181.19
#2013-10-08| 8053.90
#2013-10-09| 8035.57
#2013-10-10| 8259.87
#2013-10-11| 8326.04
#2013-10-14| 8362.47
#2013-10-15| 8303.48
#2013-10-16| 8424.75
#2013-10-17| 8485.46
#2013-10-18| 8504.39
#2013-10-21| 8500.97
#2013-10-22| 8543.81
#2013-10-23| 8541.59
#2013-10-24| 8567.76
#2013-10-25| 8596.49
#2013-10-28| 8600.70
#2013-10-29| 8654.49
#2013-10-30| 8587.85
#2013-10-31| 8580.51
#2013-11-01| 8583.41
#2013-11-04| 8626.71
#2013-11-05| 8597.48
#2013-11-06| 8601.20
#2013-11-07| 8461.87
#2013-11-08| 8599.00
#2013-11-11| 8623.25
#2013-11-12| 8607.59
#2013-11-13| 8700.87
#2013-11-14| 8735.50
#2013-11-15| 8751.23
#2013-11-18| 8707.35
#2013-11-19| 8672.09
#2013-11-20| 8630.99
#2013-11-21| 8707.02
#2013-11-22| 8779.55
#2013-11-25| 8769.13
#2013-11-26| 8785.39
#2013-11-27| 8812.95
#2013-11-28| .
#2013-11-29| 8808.95
#2013-12-02| 8789.36
#2013-12-03| 8743.69
#2013-12-04| 8700.08
#2013-12-05| 8652.76
#2013-12-06| 8764.28
#2013-12-09| 8770.31
#2013-12-10| 8758.71
#2013-12-11| 8660.91
#2013-12-12| 8638.22
#2013-12-13| 8643.04
#2013-12-16| 8706.14
#2013-12-17| 8671.61
#2013-12-18| 8821.32
#2013-12-19| 8829.59
#2013-12-20| 8883.89
#2013-12-23| 8945.41
#2013-12-24| 8983.32
#2013-12-25| .
#2013-12-26| 9025.97
#2013-12-27| 9025.71
#2013-12-30| 9046.95
#2013-12-31| 9081.11
#2014-01-01| .
#2014-01-02| 9011.39
#2014-01-03| 9003.37
#2014-01-06| 8960.59
#2014-01-07| 9024.56
#2014-01-08| 9030.36
#2014-01-09| 9051.03
#2014-01-10| 9077.52
#2014-01-13| 8931.45
#2014-01-14| 9022.38
#2014-01-15| 9040.06
#2014-01-16| 8969.60
#2014-01-17| 8931.50
#2014-01-20| .
#2014-01-21| 8941.68
#2014-01-22| 8995.10
#2014-01-23| 8897.57
#2014-01-24| 8682.61
#2014-01-27| 8628.30
#2014-01-28| 8699.81
#2014-01-29| 8607.77
#2014-01-30| 8721.36
#2014-01-31| 8643.77
#2014-02-03| 8429.87
#2014-02-04| 8503.39
#2014-02-05| 8483.38
#2014-02-06| 8611.76
#2014-02-07| 8732.90
#2014-02-10| 8733.03
#2014-02-11| 8824.16
#2014-02-12| 8847.20
#2014-02-13| 8932.65
#2014-02-14| 8969.89
#2014-02-17| .
#2014-02-18| 8992.33
#2014-02-19| 8948.69
#2014-02-20| 9019.65
#2014-02-21| 9021.16
#2014-02-24| 9053.11
#2014-02-25| 9059.18
#2014-02-26| 9099.32
#2014-02-27| 9157.19
#2014-02-28| 9166.97
#2014-03-03| 9126.91
#2014-03-04| 9260.03
#2014-03-05| 9266.94
#2014-03-06| 9286.95
#2014-03-07| 9289.75
#2014-03-10| 9263.06
#2014-03-11| 9199.34
#2014-03-12| 9175.90
#2014-03-13| 9045.05
#2014-03-14| 9068.64
#2014-03-17| 9146.13
#2014-03-18| 9213.25
#2014-03-19| 9165.98
#2014-03-20| 9206.42
#2014-03-21| 9189.04
#2014-03-24| 9133.66
#2014-03-25| 9127.94
#2014-03-26| 9092.00
#2014-03-27| 9066.93
#2014-03-28| 9127.70
#2014-03-31| 9204.69
#2014-04-01| 9295.11
#2014-04-02| 9335.54
#2014-04-03| 9311.63
#2014-04-04| 9193.45
#2014-04-07| 9015.13
#2014-04-08| 9060.43
#2014-04-09| 9144.04
#2014-04-10| 8953.25
#2014-04-11| 8822.42
#2014-04-14| 8901.82
#2014-04-15| 8954.50
#2014-04-16| 9061.43
#2014-04-17| 9094.73
#2014-04-18| .
#2014-04-21| 9132.25
#2014-04-22| 9188.47
#2014-04-23| 9144.27
#2014-04-24| 9140.57
#2014-04-25| 9065.08
#2014-04-28| 9100.24
#2014-04-29| 9149.02
#2014-04-30| 9188.61
#2014-05-01| 9201.03
#2014-05-02| 9224.12
#2014-05-05| 9208.01
#2014-05-06| 9130.26
#2014-05-07| 9169.47
#2014-05-08| 9167.85
#2014-05-09| 9180.48
#2014-05-12| 9292.17
#2014-05-13| 9257.42
#2014-05-14| 9194.54
#2014-05-15| 9124.97
#2014-05-16| 9162.10
#2014-05-19| 9203.32
#2014-05-20| 9122.63
#2014-05-21| 9184.82
#2014-05-22| 9214.68
#2014-05-23| 9268.34
#2014-05-26| .
#2014-05-27| 9292.70
#2014-05-28| 9291.00
#2014-05-29| 9332.45
#2014-05-30| 9346.40
#2014-06-02| 9370.02
#2014-06-03| 9370.19
#2014-06-04| 9406.87
#2014-06-05| 9445.80
#2014-06-06| 9510.93
#2014-06-09| 9516.97
#2014-06-10| 9495.94
#2014-06-11| 9455.98
#2014-06-12| 9382.20
#2014-06-13| 9407.85
#2014-06-16| 9411.16
#2014-06-17| 9462.97
#2014-06-18| 9521.65
#2014-06-19| 9527.19
#2014-06-20| 9521.20
#2014-06-23| 9523.24
#2014-06-24| 9462.85
#2014-06-25| 9495.32
#2014-06-26| 9483.89
#2014-06-27| 9511.41
#2014-06-30| 9530.19
#2014-07-01| 9607.25
#2014-07-02| 9627.26
#2014-07-03| 9690.20
#2014-07-04| .
#2014-07-07| 9629.01
#2014-07-08| 9556.66
#2014-07-09| 9593.33
#2014-07-10| 9541.13
#2014-07-11| 9554.97
#2014-07-14| 9585.80
#2014-07-15| 9578.75
#2014-07-16| 9597.39
#2014-07-17| 9490.75
#2014-07-18| 9565.22
#2014-07-21| 9522.85
#2014-07-22| 9586.13
#2014-07-23| 9593.93
#2014-07-24| 9604.43
#2014-07-25| 9580.30
#2014-07-28| 9567.57
#2014-07-29| 9535.23
#2014-07-30| 9565.64
#2014-07-31| 9402.70
#2014-08-01| 9378.71
#2014-08-04| 9443.20
#2014-08-05| 9360.81
#2014-08-06| 9370.70
#2014-08-07| 9299.50
#2014-08-08| 9425.63
#2014-08-11| 9452.83
#2014-08-12| 9431.84
#2014-08-13| 9475.19
#2014-08-14| 9521.17
#2014-08-15| 9511.51
#2014-08-18| 9590.74
#2014-08-19| 9660.37
#2014-08-20| 9702.34
#2014-08-21| 9715.17
#2014-08-22| 9707.52
#2014-08-25| 9750.65
#2014-08-26| 9764.75
#2014-08-27| 9768.61
#2014-08-28| 9757.83
#2014-08-29| 9793.42
#2014-09-01| .
#2014-09-02| 9795.71
#2014-09-03| 9778.92
#2014-09-04| 9784.45
#2014-09-05| 9834.71
#2014-09-08| 9801.73
#2014-09-09| 9722.82
#2014-09-10| 9750.45
#2014-09-11| 9772.96
#2014-09-12| 9729.09
#2014-09-15| 9731.69
#2014-09-16| 9796.72
#2014-09-17| 9811.93
#2014-09-18| 9858.94
#2014-09-19| 9805.11
#2014-09-22| 9687.72
#2014-09-23| 9615.11
#2014-09-24| 9694.93
#2014-09-25| 9563.11
#2014-09-26| 9648.19
#2014-09-29| 9617.57
#2014-09-30| 9560.90
#2014-10-01| 9447.16
#2014-10-02| 9473.54
#2014-10-03| 9585.20
#2014-10-06| 9570.93
#2014-10-07| 9433.87
#2014-10-08| 9562.78
#2014-10-09| 9353.27
#2014-10-10| 9225.32
#2014-10-13| 9048.23
#2014-10-14| 9086.35
#2014-10-15| 9031.33
#2014-10-16| 9054.89
#2014-10-17| 9154.16
#2014-10-20| 9258.33
#2014-10-21| 9464.49
#2014-10-22| 9380.96
#2014-10-23| 9473.35
#2014-10-24| 9546.86
#2014-10-27| 9539.83
#2014-10-28| 9656.31
#2014-10-29| 9657.07
#2014-10-30| 9707.42
#2014-10-31| 9825.40
#2014-11-03| 9820.96
#2014-11-04| 9785.92
#2014-11-05| 9837.09
#2014-11-06| 9903.61
#2014-11-07| 9913.36
#2014-11-10| 9959.09
#2014-11-11| 9959.92
#2014-11-12| 9996.10
#2014-11-13|10016.43
#2014-11-14|10025.92
#2014-11-17|10003.92
#2014-11-18|10023.23
#2014-11-19|10012.48
#2014-11-20|10066.55
#2014-11-21|10112.19
#2014-11-24|10157.64
#2014-11-25|10138.11
#2014-11-26|10178.71
#2014-11-27| .
#2014-11-28|10200.07
#2014-12-01|10098.53
#2014-12-02|10138.27
#2014-12-03|10200.93
#2014-12-04|10180.66
#2014-12-05|10225.02
#2014-12-08|10148.25
#2014-12-09|10142.77
#2014-12-10| 9967.32
#2014-12-11|10016.22
#2014-12-12| 9873.92
#2014-12-15| 9869.37
#2014-12-16| 9770.11
#2014-12-17| 9955.19
#2014-12-18|10191.33
#2014-12-19|10254.43
#2014-12-22|10321.73
#2014-12-23|10353.59
#2014-12-24|10355.89
#2014-12-25| .
#2014-12-26|10379.32
#2014-12-29|10405.55
#2014-12-30|10383.80
#2014-12-31|10309.16
#2015-01-01| .
#2015-01-02|10284.47
#2015-01-05|10110.13
#2015-01-06|10037.55
#2015-01-07|10174.32
#2015-01-08|10352.55
#2015-01-09|10255.33
#2015-01-12|10177.91
#2015-01-13|10137.36
#2015-01-14|10042.95
#2015-01-15| 9922.61
#2015-01-16|10079.41
#2015-01-19| .
#2015-01-20|10093.16
#2015-01-21|10129.73
#2015-01-22|10286.03
#2015-01-23|10242.95
#2015-01-26|10300.69
#2015-01-27|10215.24
#2015-01-28|10094.05
#2015-01-29|10145.33
#2015-01-30| 9998.44
#2015-02-02|10115.57
#2015-02-03|10285.24
#2015-02-04|10276.99
#2015-02-05|10332.66
#2015-02-06|10333.36
#2015-02-09|10309.47
#2015-02-10|10422.24
#2015-02-11|10453.34
#2015-02-12|10541.91
#2015-02-13|10607.85
#2015-02-16| .
#2015-02-17|10629.21
#2015-02-18|10640.19
#2015-02-19|10666.73
#2015-02-20|10740.63
#2015-02-23|10739.84
#2015-02-24|10781.69
#2015-02-25|10732.58
#2015-02-26|10703.93
#2015-02-27|10674.90
#2015-03-02|10747.56
#2015-03-03|10727.86
#2015-03-04|10665.89
#2015-03-05|10659.85
#2015-03-06|10540.85
#2015-03-09|10602.57
#2015-03-10|10426.33
#2015-03-11|10421.26
#2015-03-12|10559.20
#2015-03-13|10489.88
#2015-03-16|10633.30
#2015-03-17|10608.37
#2015-03-18|10723.47
#2015-03-19|10677.37
#2015-03-20|10766.49
#2015-03-23|10756.65
#2015-03-24|10697.94
#2015-03-25|10528.25
#2015-03-26|10502.63
#2015-03-27|10548.78
#2015-03-30|10695.44
#2015-03-31|10617.50
#2015-04-01|10583.50
#2015-04-02|10627.56
#2015-04-03| .
#2015-04-06|10700.07
#2015-04-07|10662.49
#2015-04-08|10715.31
#2015-04-09|10747.82
#2015-04-10|10779.61
#2015-04-13|10722.79
#2015-04-14|10726.87
#2015-04-15|10747.71
#2015-04-16|10744.30
#2015-04-17|10592.39
#2015-04-20|10702.25
#2015-04-21|10681.88
#2015-04-22|10703.27
#2015-04-23|10761.15
#2015-04-24|10762.54
#2015-04-27|10698.76
#2015-04-28|10702.01
#2015-04-29|10644.63
#2015-04-30|10506.80
#2015-05-01|10659.54
#2015-05-04|10664.92
#2015-05-05|10533.02
#2015-05-06|10520.54
#2015-05-07|10573.77
#2015-05-08|10696.79
#2015-05-11|10639.44
#2015-05-12|10609.24
#2015-05-13|10618.99
#2015-05-14|10710.82
#2015-05-15|10730.53
#2015-05-18|10777.65
#2015-05-19|10760.78
#2015-05-20|10745.51
#2015-05-21|10771.66
#2015-05-22|10759.76
#2015-05-25| .
#2015-05-26|10635.40
#2015-05-27|10727.57
#2015-05-28|10707.18
#2015-05-29|10636.67
#2015-06-01|10648.19
#2015-06-02|10662.12
#2015-06-03|10721.95
#2015-06-04|10619.22
#2015-06-05|10613.58
#2015-06-08|10542.98
#2015-06-09|10525.35
#2015-06-10|10647.15
#2015-06-11|10689.02
#2015-06-12|10627.75
#2015-06-15|10604.03
#2015-06-16|10660.02
#2015-06-17|10670.05
#2015-06-18|10769.70
#2015-06-19|10724.30
#2015-06-22|10799.08
#2015-06-23|10794.28
#2015-06-24|10709.40
#2015-06-25|10692.43
#2015-06-26|10687.44
#2015-06-29|10463.81
#2015-06-30|10513.73
#2015-07-01|10618.03
#2015-07-02|10594.26
#2015-07-03| .
#2015-07-06|10551.02
#2015-07-07|10603.16
#2015-07-08|10426.25
#2015-07-09|10450.61
#2015-07-10|10587.28
#2015-07-13|10709.27
#2015-07-14|10733.09
#2015-07-15|10713.86
#2015-07-16|10761.48
#2015-07-17|10728.04
#2015-07-20|10707.97
#2015-07-21|10624.39
#2015-07-22|10600.69
#2015-07-23|10555.78
#2015-07-24|10442.67
#2015-07-27|10348.26
#2015-07-28|10446.44
#2015-07-29|10551.85
#2015-07-30|10544.64
#2015-07-31|10561.56
#2015-08-03|10491.03
#2015-08-04|10461.05
#2015-08-05|10462.24
#2015-08-06|10376.57
#2015-08-07|10356.65
#2015-08-10|10511.42
#2015-08-11|10409.33
#2015-08-12|10398.60
#2015-08-13|10413.82
#2015-08-14|10440.78
#2015-08-17|10497.02
#2015-08-18|10496.47
#2015-08-19|10412.80
#2015-08-20|10179.26
#2015-08-21| 9870.67
#2015-08-24| 9497.86
#2015-08-25| 9388.28
#2015-08-26| 9712.35
#2015-08-27| 9900.22
#2015-08-28| 9915.71
#2015-08-31| 9860.63
#2015-09-01| 9605.13
#2015-09-02| 9782.01
#2015-09-03| 9816.96
#2015-09-04| 9686.46
#2015-09-07| .
#2015-09-08| 9900.61
#2015-09-09| 9783.79
#2015-09-10| 9804.27
#2015-09-11| 9843.66
#2015-09-14| 9779.12
#2015-09-15| 9889.15
#2015-09-16| 9955.93
#2015-09-17| 9921.91
#2015-09-18| 9746.39
#2015-09-21| 9805.78
#2015-09-22| 9681.65
#2015-09-23| 9644.77
#2015-09-24| 9605.53
#2015-09-25| 9607.58
#2015-09-28| 9364.33
#2015-09-29| 9365.10
#2015-09-30| 9520.84
#2015-10-01| 9532.19
#2015-10-02| 9667.14
#2015-10-05| 9845.56
#2015-10-06| 9815.87
#2015-10-07| 9906.20
#2015-10-08|10016.58
#2015-10-09|10027.32
#2015-10-12|10033.56
#2015-10-13| 9967.60
#2015-10-14| 9872.17
#2015-10-15| 9991.90
#2015-10-16|10015.10
#2015-10-19|10012.36
#2015-10-20|10013.78
#2015-10-21| 9955.58
#2015-10-22|10101.88
#2015-10-23|10183.87
#2015-10-26|10155.86
#2015-10-27|10101.49
#2015-10-28|10259.80
#2015-10-29|10269.77
#2015-10-30|10268.81
#2015-11-02|10380.85
#2015-11-03|10417.91
#2015-11-04|10338.59
#2015-11-05|10335.64
#2015-11-06|10335.03
#2015-11-09|10232.04
#2015-11-10|10260.71
#2015-11-11|10186.43
#2015-11-12|10079.35
#2015-11-13| 9945.11
#2015-11-16|10090.03
#2015-11-17|10105.10
#2015-11-18|10246.00
#2015-11-19|10222.60
#2015-11-20|10300.73
#2015-11-23|10307.65
#2015-11-24|10344.51
#2015-11-25|10363.25
#2015-11-26| .
#2015-11-27|10355.32
#2015-11-30|10316.95
#2015-12-01|10408.15
#2015-12-02|10304.35
#2015-12-03|10140.66
#2015-12-04|10316.04
#2015-12-07|10243.40
#2015-12-08|10170.76
#2015-12-09|10070.04
#2015-12-10|10107.25
#2015-12-11| 9897.07
#2015-12-14| 9876.49
#2015-12-15| 9941.91
#2015-12-16|10059.17
#2015-12-17| 9916.05
#2015-12-18| 9758.49
#2015-12-21| 9823.53
#2015-12-22| 9930.95
#2015-12-23|10051.91
#2015-12-24|10035.98
#2015-12-25| .
#2015-12-28| 9995.90
#2015-12-29|10086.89
#2015-12-30|10015.12
#2015-12-31| 9924.71
#2016-01-01| .
#2016-01-04| 9788.28
#2016-01-05| 9791.15
#2016-01-06| 9633.71
#2016-01-07| 9411.54
#2016-01-08| 9324.44
#2016-01-11| 9335.49
#2016-01-12| 9424.02
#2016-01-13| 9154.68
#2016-01-14| 9239.54
#2016-01-15| 9070.40
#2016-01-18| .
#2016-01-19| 9051.65
#2016-01-20| 8934.93
#2016-01-21| 8999.32
#2016-01-22| 9173.89
#2016-01-25| 9009.47
#2016-01-26| 9169.98
#2016-01-27| 9036.77
#2016-01-28| 9041.04
#2016-01-29| 9296.55
#2016-02-01| 9310.40
#2016-02-02| 9084.57
#2016-02-03| 9090.42
#2016-02-04| 9160.78
#2016-02-05| 8987.86
#2016-02-08| 8815.79
#2016-02-09| 8823.68
#2016-02-10| 8819.51
#2016-02-11| 8669.32
#2016-02-12| 8859.48
#2016-02-15| .
#2016-02-16| 9070.76
#2016-02-17| 9249.99
#2016-02-18| 9226.39
#2016-02-19| 9212.65
#2016-02-22| 9368.21
#2016-02-23| 9276.65
#2016-02-24| 9329.72
#2016-02-25| 9427.18
#2016-02-26| 9441.39
#2016-02-29| 9389.07
#2016-03-01| 9596.73
#2016-03-02| 9614.85
#2016-03-03| 9678.64
#2016-03-04| 9710.71
#2016-03-07| 9765.97
#2016-03-08| 9623.19
#2016-03-09| 9658.32
#2016-03-10| 9638.42
#2016-03-11| 9823.91
#2016-03-14| 9808.63
#2016-03-15| 9753.58
#2016-03-16| 9832.38
#2016-03-17| 9905.58
#2016-03-18| 9991.49
#2016-03-21| 9991.13
#2016-03-22| 9968.35
#2016-03-23| 9864.07
#2016-03-24| 9827.60
#2016-03-25| .
#2016-03-28| 9843.09
#2016-03-29| 9931.24
#2016-03-30| 9968.84
#2016-03-31| 9944.46
#2016-04-01| 9970.58
#2016-04-04| 9909.07
#2016-04-05| 9834.86
#2016-04-06| 9910.68
#2016-04-07| 9795.25
#2016-04-08| 9831.87
#2016-04-11| 9815.27
#2016-04-12| 9890.44
#2016-04-13|10044.15
#2016-04-14|10016.05
#2016-04-15|10022.09
#2016-04-18|10072.88
#2016-04-19|10119.00
#2016-04-20|10135.16
#2016-04-21|10067.44
#2016-04-22|10125.75
#2016-04-25|10093.53
#2016-04-26|10152.82
#2016-04-27|10229.80
#2016-04-28|10105.14
#2016-04-29|10024.49
#2016-05-02|10089.59
#2016-05-03| 9990.90
#2016-05-04| 9892.64
#2016-05-05| 9888.79
#2016-05-06| 9926.78
#2016-05-09| 9922.73
#2016-05-10|10060.15
#2016-05-11| 9933.57
#2016-05-12| 9920.15
#2016-05-13| 9839.92
#2016-05-16| 9926.19
#2016-05-17| 9854.07
#2016-05-18| 9858.57
#2016-05-19| 9812.99
#2016-05-20| 9904.56
#2016-05-23| 9891.46
#2016-05-24|10057.90
#2016-05-25|10124.16
#2016-05-26|10112.00
#2016-05-27|10169.04
#2016-05-30| .
#2016-05-31|10177.28
#2016-06-01|10194.99
#2016-06-02|10238.48
#2016-06-03|10200.58
#2016-06-06|10255.59
#2016-06-07|10241.31
#2016-06-08|10270.03
#2016-06-09|10243.37
#2016-06-10|10111.38
#2016-06-13| 9986.89
#2016-06-14| 9934.00
#2016-06-15| 9935.42
#2016-06-16| 9949.24
#2016-06-17| 9960.37
#2016-06-20|10042.43
#2016-06-21|10022.29
#2016-06-22|10005.73
#2016-06-23|10156.01
#2016-06-24| 9702.17
#2016-06-27| 9424.64
#2016-06-28| 9603.89
#2016-06-29| 9799.76
#2016-06-30| 9975.72
#2016-07-01| 9997.12
#2016-07-04| .
#2016-07-05| 9851.17
#2016-07-06| 9902.37
#2016-07-07| 9939.50
#2016-07-08|10142.93
#2016-07-11|10200.10
#2016-07-12|10298.66
#2016-07-13|10286.56
#2016-07-14|10360.12
#2016-07-15|10350.68
#2016-07-18|10382.44
#2016-07-19|10363.50
#2016-07-20|10402.08
#2016-07-21|10411.51
#2016-07-22|10476.43
#2016-07-25|10457.35
#2016-07-26|10499.69
#2016-07-27|10449.45
#2016-07-28|10454.96
#2016-07-29|10422.41
#2016-08-01|10392.70
#2016-08-02|10309.75
#2016-08-03|10377.56
#2016-08-04|10357.73
#2016-08-05|10484.32
#2016-08-08|10485.35
#2016-08-09|10472.24
#2016-08-10|10443.50
#2016-08-11|10525.11
#2016-08-12|10501.58
#2016-08-15|10574.48
#2016-08-16|10526.93
#2016-08-17|10501.99
#2016-08-18|10529.08
#2016-08-19|10553.22
#2016-08-22|10551.22
#2016-08-23|10600.14
#2016-08-24|10531.69
#2016-08-25|10519.48
#2016-08-26|10497.35
#2016-08-29|10554.32
#2016-08-30|10573.52
#2016-08-31|10534.06
#2016-09-01|10508.80
#2016-09-02|10582.93
#2016-09-05| .
#2016-09-06|10565.53
#2016-09-07|10589.20
#2016-09-08|10556.92
#2016-09-09|10285.25
#2016-09-12|10435.87
#2016-09-13|10275.79
#2016-09-14|10252.09
#2016-09-15|10347.45
#2016-09-16|10290.34
#2016-09-19|10321.29
#2016-09-20|10307.32
#2016-09-21|10421.82
#2016-09-22|10498.75
#2016-09-23|10433.52
#2016-09-26|10345.21
#2016-09-27|10419.09
#2016-09-28|10473.04
#2016-09-29|10416.79
#2016-09-30|10525.72
#2016-10-03|10490.00
#2016-10-04|10453.74
#2016-10-05|10527.21
#2016-10-06|10536.63
#2016-10-07|10491.74
#2016-10-10|10532.80
#2016-10-11|10392.56
#2016-10-12|10417.45
#2016-10-13|10377.37
#2016-10-14|10374.68
#2016-10-17|10340.39
#2016-10-18|10390.90
#2016-10-19|10429.76
#2016-10-20|10413.52
#2016-10-21|10416.38
#2016-10-24|10460.32
#2016-10-25|10402.70
#2016-10-26|10470.49
#2016-10-27|10399.43
#2016-10-28|10367.64
#2016-10-31|10400.24
#2016-11-01|10340.77
#2016-11-02|10292.28
#2016-11-03|10249.79
#2016-11-04|10233.86
#2016-11-07|10477.00
#2016-11-08|10523.79
#2016-11-09|10738.49
#2016-11-10|10849.77
#2016-11-11|10887.18
#2016-11-14|11037.42
#2016-11-15|11081.66
#2016-11-16|11028.37
#2016-11-17|11105.57
#2016-11-18|11094.87
#2016-11-21|11140.23
#2016-11-22|11219.98
#2016-11-23|11255.10
#2016-11-24| .
#2016-11-25|11293.06
#2016-11-28|11207.64
#2016-11-29|11207.20
#2016-11-30|11174.55
#2016-12-01|11154.53
#2016-12-02|11153.42
#2016-12-05|11218.49
#2016-12-06|11292.39
#2016-12-07|11476.50
#2016-12-08|11509.73
#2016-12-09|11528.09
#2016-12-12|11449.10
#2016-12-13|11486.05
#2016-12-14|11384.97
#2016-12-15|11442.47
#2016-12-16|11403.11
#2016-12-19|11424.78
#2016-12-20|11489.47
#2016-12-21|11475.13
#2016-12-22|11407.66
#2016-12-23|11415.54
#2016-12-26| .
#2016-12-27|11458.94
#2016-12-28|11342.86
#2016-12-29|11331.75
#2016-12-30|11271.57
#2017-01-02| .
#2017-01-03|11351.80
#2017-01-04|11464.24
#2017-01-05|11381.63
#2017-01-06|11402.63
#2017-01-09|11364.79
#2017-01-10|11401.14
#2017-01-11|11438.39
#2017-01-12|11396.35
#2017-01-13|11435.67
#2017-01-16| .
#2017-01-17|11364.26
#2017-01-18|11419.65
#2017-01-19|11372.74
#2017-01-20|11410.22
#2017-01-23|11288.78
#2017-01-24|11410.29
#2017-01-25|11516.92
#2017-01-26|11493.93
#2017-01-27|11451.54
#2017-01-30|11387.69
#2017-01-31|11355.12
#2017-02-01|11351.79
#2017-02-02|11350.22
#2017-02-03|11458.53
#2017-02-06|11448.24
#2017-02-07|11449.21
#2017-02-08|11416.31
#2017-02-09|11508.57
#2017-02-10|11568.46
#2017-02-13|11634.82
#2017-02-14|11689.13
#2017-02-15|11749.19
#2017-02-16|11729.68
#2017-02-17|11770.21
#2017-02-20| .
#2017-02-21|11850.86
#2017-02-22|11818.48
#2017-02-23|11783.12
#2017-02-24|11817.26
#2017-02-27|11859.10
#2017-02-28|11757.45
#2017-03-01|11917.37
#2017-03-02|11839.18
#2017-03-03|11853.88
#2017-03-06|11766.45
#2017-03-07|11712.71
#2017-03-08|11728.57
#2017-03-09|11689.40
#2017-03-10|11719.04
#2017-03-13|11706.73
#2017-03-14|11655.13
#2017-03-15|11725.27
#2017-03-16|11727.14
#2017-03-17|11711.66
#2017-03-20|11661.97
#2017-03-21|11449.56
#2017-03-22|11478.49
#2017-03-23|11488.92
#2017-03-24|11480.74
#2017-03-27|11473.86
#2017-03-28|11575.44
#2017-03-29|11584.47
#2017-03-30|11667.88
#2017-03-31|11643.34
#2017-04-03|11583.65
#2017-04-04|11558.71
#2017-04-05|11509.82
#2017-04-06|11561.88
#2017-04-07|11559.30
#2017-04-10|11575.03
#2017-04-11|11583.41
#2017-04-12|11495.92
#2017-04-13|11413.14
#2017-04-14| .
#2017-04-17|11516.28
#2017-04-18|11454.71
#2017-04-19|11483.56
#2017-04-20|11618.25
#2017-04-21|11561.17
#2017-04-24|11689.52
#2017-04-25|11762.41
#2017-04-26|11775.30
#2017-04-27|11766.77
#2017-04-28|11696.96
#2017-05-01|11700.95
#2017-05-02|11759.87
#2017-05-03|11741.60
#2017-05-04|11756.22
#2017-05-05|11803.82
#2017-05-08|11778.47
#2017-05-09|11818.47
#2017-05-10|11827.90
#2017-05-11|11775.86
#2017-05-12|11680.76
#2017-05-15|11748.76
#2017-05-16|11734.88
#2017-05-17|11489.07
#2017-05-18|11510.57
#2017-05-19|11608.00
#2017-05-22|11674.61
#2017-05-23|11673.69
#2017-05-24|11694.26
#2017-05-25|11777.70
#2017-05-26|11769.41
#2017-05-29| .
#2017-05-30|11725.49
#2017-05-31|11721.36
#2017-06-01|11871.63
#2017-06-02|11906.02
#2017-06-05|11872.11
#2017-06-06|11799.11
#2017-06-07|11829.54
#2017-06-08|11875.30
#2017-06-09|11919.41
#2017-06-12|11937.80
#2017-06-13|11975.94
#2017-06-14|11974.43
#2017-06-15|11965.15
#2017-06-16|11963.06
#2017-06-19|12077.34
#2017-06-20|11970.14
#2017-06-21|11957.61
#2017-06-22|11989.12
#2017-06-23|12016.37
#2017-06-26|12056.03
#2017-06-27|11994.52
#2017-06-28|12114.95
#2017-06-29|12035.61
#2017-06-30|12057.72
#2017-07-03|12120.59
#2017-07-04| .
#2017-07-05|12126.32
#2017-07-06|12009.02
#2017-07-07|12102.77
#2017-07-10|12090.18
#2017-07-11|12088.23
#2017-07-12|12170.30
#2017-07-13|12214.67
#2017-07-14|12246.57
#2017-07-17|12264.58
#2017-07-18|12216.85
#2017-07-19|12266.05
#2017-07-20|12243.35
#2017-07-21|12246.18
#2017-07-24|12207.54
#2017-07-25|12261.78
#2017-07-26|12312.10
#2017-07-27|12304.38
#2017-07-28|12297.64
#2017-07-31|12302.03
#2017-08-01|12300.19
#2017-08-02|12257.31
#2017-08-03|12241.14
#2017-08-04|12255.18
#2017-08-07|12277.99
#2017-08-08|12254.80
#2017-08-09|12207.05
#2017-08-10|12025.73
#2017-08-11|12055.21
#2017-08-14|12155.19
#2017-08-15|12127.29
#2017-08-16|12155.21
#2017-08-17|11947.77
#2017-08-18|11919.14
#2017-08-21|11914.21
#2017-08-22|12026.09
#2017-08-23|11971.37
#2017-08-24|11935.87
#2017-08-25|11984.99
#2017-08-28|11974.13
#2017-08-29|11979.76
#2017-08-30|12082.78
#2017-08-31|12148.60
#2017-09-01|12195.68
#2017-09-04| .
#2017-09-05|11992.17
#2017-09-06|12007.64
#2017-09-07|11970.28
#2017-09-08|11998.14
#2017-09-11|12131.75
#2017-09-12|12187.60
#2017-09-13|12231.32
#2017-09-14|12220.60
#2017-09-15|12261.35
#2017-09-18|12299.99
#2017-09-19|12296.03
#2017-09-20|12347.54
#2017-09-21|12361.56
#2017-09-22|12429.66
#2017-09-25|12411.88
#2017-09-26|12412.52
#2017-09-27|12519.44
#2017-09-28|12525.15
#2017-09-29|12555.47
#2017-10-02|12646.49
#2017-10-03|12703.54
#2017-10-04|12693.40
#2017-10-05|12749.56
#2017-10-06|12739.11
#2017-10-09|12659.71
#2017-10-10|12696.11
#2017-10-11|12684.31
#2017-10-12|12664.74
#2017-10-13|12700.12
#2017-10-16|12716.29
#2017-10-17|12697.09
#2017-10-18|12748.08
#2017-10-19|12776.10
#2017-10-20|12880.49
#2017-10-23|12766.31
#2017-10-24|12819.50
#2017-10-25|12704.46
#2017-10-26|12725.06
#2017-10-27|12686.49
#2017-10-30|12631.38
#2017-10-31|12617.77
#2017-11-01|12618.40
#2017-11-02|12664.20
#2017-11-03|12636.62
#2017-11-06|12677.80
#2017-11-07|12620.39
#2017-11-08|12632.37
#2017-11-09|12555.12
#2017-11-10|12573.70
#2017-11-13|12523.42
#2017-11-14|12464.74
#2017-11-15|12447.46
#2017-11-16|12556.26
#2017-11-17|12561.57
#2017-11-20|12589.84
#2017-11-21|12635.54
#2017-11-22|12621.55
#2017-11-23| .
#2017-11-24|12609.68
#2017-11-27|12593.01
#2017-11-28|12778.94
#2017-11-29|12901.17
#2017-11-30|13035.14
#2017-12-01|12980.41
#2017-12-04|13086.75
#2017-12-05|13029.85
#2017-12-06|13019.42
#2017-12-07|13099.09
#2017-12-08|13186.69
#2017-12-11|13201.07
#2017-12-12|13234.97
#2017-12-13|13207.72
#2017-12-14|13150.13
#2017-12-15|13306.95
#2017-12-18|13427.81
#2017-12-19|13381.93
#2017-12-20|13378.62
#2017-12-21|13402.07
#2017-12-22|13403.87
#2017-12-25| .
#2017-12-26|13410.95
#2017-12-27|13409.55
#2017-12-28|13436.86
#2017-12-29|13363.34
#2018-01-01| .
#2018-01-02|13482.20
#2018-01-03|13525.39
#2018-01-04|13596.18
#2018-01-05|13682.61
#2018-01-08|13681.63
#2018-01-09|13767.17
#2018-01-10|13798.70
#2018-01-11|13971.93
#2018-01-12|14103.05
#2018-01-15| .
#2018-01-16|13991.46
#2018-01-17|14115.63
#2018-01-18|14045.92
#2018-01-19|14121.87
#2018-01-22|14194.69
#2018-01-23|14240.58
#2018-01-24|14205.85
#2018-01-25|14194.01
#2018-01-26|14347.65
#2018-01-29|14301.48
#2018-01-30|14118.19
#2018-01-31|14124.33
#2018-02-01|14197.44
#2018-02-02|13868.30
#2018-02-05|13333.60
#2018-02-06|13548.28
#2018-02-07|13524.93
#2018-02-08|12997.52
#2018-02-09|13141.78
#2018-02-12|13299.12
#2018-02-13|13333.10
#2018-02-14|13525.82
#2018-02-15|13617.59
#2018-02-16|13643.70
#2018-02-19| .
#2018-02-20|13554.17
#2018-02-21|13519.39
#2018-02-22|13469.61
#2018-02-23|13641.16
#2018-02-26|13725.95
#2018-02-27|13503.81
#2018-02-28|13347.66
#2018-03-01|13211.74
#2018-03-02|13268.66
#2018-03-05|13416.73
#2018-03-06|13457.09
#2018-03-07|13408.21
#2018-03-08|13462.80
#2018-03-09|13684.23
#2018-03-12|13664.81
#2018-03-13|13555.50
#2018-03-14|13404.15
#2018-03-15|13347.07
#2018-03-16|13396.17
#2018-03-19|13233.26
#2018-03-20|13218.74
#2018-03-21|13209.75
#2018-03-22|12925.86
#2018-03-23|12667.59
#2018-03-26|12951.15
#2018-03-27|12769.94
#2018-03-28|12820.65
#2018-03-29|12909.24
#2018-03-30| .
#2018-04-02|12635.21
#2018-04-03|12797.56
#2018-04-04|12985.30
#2018-04-05|13069.17
#2018-04-06|12812.09
#2018-04-09|12817.73
#2018-04-10|12945.80
#2018-04-11|12862.44
#2018-04-12|12974.27
#2018-04-13|12894.36
#2018-04-16|13050.33
#2018-04-17|13094.34
#2018-04-18|13164.36
#2018-04-19|13145.56
#2018-04-20|13069.74
#2018-04-23|13064.00
#2018-04-24|13001.99
#2018-04-25|13037.82
#2018-04-26|13086.30
#2018-04-27|13044.21
#2018-04-30|12940.47
#2018-05-01|12916.62
#2018-05-02|12771.85
#2018-05-03|12639.66
#2018-05-04|12805.97
#2018-05-07|12806.76
#2018-05-08|12818.07
#2018-05-09|12887.27
#2018-05-10|13013.07
#2018-05-11|13064.17
#2018-05-14|13098.60
#2018-05-15|13078.26
#2018-05-16|13164.97
#2018-05-17|13195.30
#2018-05-18|13121.66
#2018-05-21|13168.74
#2018-05-22|13147.07
#2018-05-23|13116.93
#2018-05-24|13069.36
#2018-05-25|13050.89
#2018-05-28| .
#2018-05-29|12816.73
#2018-05-30|12953.16
#2018-05-31|12867.63
#2018-06-01|12977.24
#2018-06-04|13082.60
#2018-06-05|13076.34
#2018-06-06|13246.26
#2018-06-07|13294.51
#2018-06-08|13353.45
#2018-06-11|13418.01
#2018-06-12|13417.61
#2018-06-13|13396.12
#2018-06-14|13435.08
#2018-06-15|13472.13
#2018-06-18|13416.43
#2018-06-19|13377.98
#2018-06-20|13418.34
#2018-06-21|13361.39
#2018-06-22|13389.09
#2018-06-25|13207.51
#2018-06-26|13199.24
#2018-06-27|13046.66
#2018-06-28|12981.03
#2018-06-29|12953.48
#2018-07-02|13021.06
#2018-07-03|12972.62
#2018-07-04| .
#2018-07-05|13072.58
#2018-07-06|13172.95
#2018-07-09|13340.60
#2018-07-10|13332.93
#2018-07-11|13240.53
#2018-07-12|13290.13
#2018-07-13|13310.93
#2018-07-16|13343.32
#2018-07-17|13392.52
#2018-07-18|13448.72
#2018-07-19|13330.74
#2018-07-20|13303.97
#2018-07-23|13358.90
#2018-07-24|13328.09
#2018-07-25|13412.98
#2018-07-26|13495.87
#2018-07-27|13458.86
#2018-07-30|13448.82
#2018-07-31|13464.14
#2018-08-01|13382.00
#2018-08-02|13442.59
#2018-08-03|13535.03
#2018-08-06|13563.26
#2018-08-07|13592.13
#2018-08-08|13596.25
#2018-08-09|13620.47
#2018-08-10|13529.59
#2018-08-13|13469.23
#2018-08-14|13619.76
#2018-08-15|13522.13
#2018-08-16|13656.73
#2018-08-17|13718.69
#2018-08-20|13798.11
#2018-08-21|13892.96
#2018-08-22|13845.65
#2018-08-23|13782.97
#2018-08-24|13826.63
#2018-08-27|13958.61
#2018-08-28|13956.83
#2018-08-29|13964.54
#2018-08-30|13879.61
#2018-08-31|13910.10
#2018-09-03| .
#2018-09-04|13904.20
#2018-09-05|13850.56
#2018-09-06|13813.03
#2018-09-07|13813.69
#2018-09-10|13835.95
#2018-09-11|13839.58
#2018-09-12|13874.15
#2018-09-13|13920.88
#2018-09-14|13951.03
#2018-09-17|13941.14
#2018-09-18|14020.91
#2018-09-19|14074.03
#2018-09-20|14209.81
#2018-09-21|14209.56
#2018-09-24|14105.75
#2018-09-25|14039.14
#2018-09-26|14020.40
#2018-09-27|14015.30
#2018-09-28|13979.41
#2018-10-01|13947.97
#2018-10-02|13923.06
#2018-10-03|13975.38
#2018-10-04|13892.80
#2018-10-05|13789.64
#2018-10-08|13843.38
#2018-10-09|13766.24
#2018-10-10|13399.19
#2018-10-11|13102.15
#2018-10-12|13247.77
#2018-10-15|13258.50
#2018-10-16|13486.82
#2018-10-17|13523.98
#2018-10-18|13347.74
#2018-10-19|13395.14
#2018-10-22|13258.06
#2018-10-23|13211.57
#2018-10-24|12760.00
#2018-10-25|12999.52
#2018-10-26|12827.70
#2018-10-29|12848.89
#2018-10-30|13133.82
#2018-10-31|13282.56
#2018-11-01|13462.92
#2018-11-02|13412.79
#2018-11-05|13498.95
#2018-11-06|13563.55
#2018-11-07|13759.64
#2018-11-08|13763.82
#2018-11-09|13660.18
#2018-11-12|13453.11
#2018-11-13|13484.13
#2018-11-14|13364.93
#2018-11-15|13426.84
#2018-11-16|13434.00
#2018-11-19|13262.78
#2018-11-20|12997.73
#2018-11-21|13092.08
#2018-11-22| .
#2018-11-23|13085.58
#2018-11-26|13310.02
#2018-11-27|13346.72
#2018-11-28|13623.77
#2018-11-29|13560.11
#2018-11-30|13564.81
#2018-12-03|13631.28
#2018-12-04|13181.03
#2018-12-05| .
#2018-12-06|13160.93
#2018-12-07|12841.01
#2018-12-10|12769.46
#2018-12-11|12728.50
#2018-12-12|12840.45
#2018-12-13|12771.46
#2018-12-14|12578.74
#2018-12-17|12317.80
#2018-12-18|12312.34
#2018-12-19|12153.46
#2018-12-20|11919.44
#2018-12-21|11627.09
#2018-12-24|11348.43
#2018-12-25| .
#2018-12-26|11871.66
#2018-12-27|11958.17
#2018-12-28|11938.81
#2018-12-31|12038.02
#2019-01-01| .
#2019-01-02|12094.16
#2019-01-03|11883.47
#2019-01-04|12285.49
#2019-01-07|12405.22
#2019-01-08|12489.92
#2019-01-09|12549.79
#2019-01-10|12550.90
#2019-01-11|12600.08
#2019-01-14|12589.75
#2019-01-15|12669.46
#2019-01-16|12790.02
#2019-01-17|12862.88
#2019-01-18|13002.98
#2019-01-21| .
#2019-01-22|12852.79
#2019-01-23|12906.11
#2019-01-24|12925.65
#2019-01-25|13038.46
#2019-01-28|13018.73
#2019-01-29|13038.91
#2019-01-30|13151.14
#2019-01-31|13267.59
#2019-02-01|13314.28
#2019-02-04|13392.69
#2019-02-05|13474.78
#2019-02-06|13480.01
#2019-02-07|13359.21
#2019-02-08|13355.71
#2019-02-11|13398.78
#2019-02-12|13558.01
#2019-02-13|13629.18
#2019-02-14|13625.63
#2019-02-15|13787.38
#2019-02-18| .
#2019-02-19|13815.40
#2019-02-20|13850.27
#2019-02-21|13792.99
#2019-02-22|13883.59
#2019-02-25|13889.48
#2019-02-26|13880.55
#2019-02-27|13880.76
#2019-02-28|13762.64
#2019-03-01|13812.28
#2019-03-04|13746.37
#2019-03-05|13726.71
#2019-03-06|13620.46
#2019-03-07|13482.26
#2019-03-08|13415.32
#2019-03-11|13567.28
#2019-03-12|13615.13
#2019-03-13|13728.65
#2019-03-14|13746.01
#2019-03-15|13843.02
#2019-03-18|13921.66
#2019-03-19|13877.43
#2019-03-20|13770.67
#2019-03-21|13923.88
#2019-03-22|13571.50
#2019-03-25|13551.88
#2019-03-26|13664.32
#2019-03-27|13630.23
#2019-03-28|13711.16
#2019-03-29|13806.33
#2019-04-01|14027.01
#2019-04-02|14045.84
#2019-04-03|14099.41
#2019-04-04|14148.61
#2019-04-05|14224.09
#2019-04-08|14268.34
#2019-04-09|14141.38
#2019-04-10|14235.77
#2019-04-11|14239.56
#2019-04-12|14414.29
#2019-04-15|14385.65
#2019-04-16|14539.73
#2019-04-17|14583.76
#2019-04-18|14597.73
#2019-04-19| .
#2019-04-22|14569.36
#2019-04-23|14707.69
#2019-04-24|14726.09
#2019-04-25|14654.06
#2019-04-26|14734.13
#2019-04-29|14778.12
#2019-04-30|14734.06
#2019-05-01|14659.99
#2019-05-02|14645.56
#2019-05-03|14787.92
#2019-05-06|14698.30
#2019-05-07|14448.39
#2019-05-08|14406.69
#2019-05-09|14361.71
#2019-05-10|14404.02
#2019-05-13|13962.33
#2019-05-14|14138.42
#2019-05-15|14187.45
#2019-05-16|14302.66
#2019-05-17|14220.75
#2019-05-20|14072.10
#2019-05-21|14254.31
#2019-05-22|14089.69
#2019-05-23|13859.53
#2019-05-24|13855.73
#2019-05-27| .
#2019-05-28|13714.47
#2019-05-29|13656.27
#2019-05-30|13686.14
#2019-05-31|13475.99
#2019-06-03|13524.92
#2019-06-04|13922.64
#2019-06-05|13990.41
#2019-06-06|14050.31
#2019-06-07|14160.27
#2019-06-10|14260.78
#2019-06-11|14321.30
#2019-06-12|14249.89
#2019-06-13|14313.64
#2019-06-14|14247.79
#2019-06-17|14220.80
#2019-06-18|14393.94
#2019-06-19|14406.11
#2019-06-20|14592.05
#2019-06-21|14551.58
#2019-06-24|14495.12
#2019-06-25|14283.47
#2019-06-26|14371.94
#2019-06-27|14459.46
#2019-06-28|14590.22
#2019-07-01|14738.03
#2019-07-02|14748.76
#2019-07-03|14875.70
#2019-07-04| .
#2019-07-05|14866.79
#2019-07-08|14738.78
#2019-07-09|14739.45
#2019-07-10|14761.94
#2019-07-11|14788.46
#2019-07-12|14905.22
#2019-07-15|14901.28
#2019-07-16|14897.92
#2019-07-17|14692.29
#2019-07-18|14814.47
#2019-07-19|14752.61
#2019-07-22|14774.82
#2019-07-23|14841.65
#2019-07-24|14965.06
#2019-07-25|14845.10
#2019-07-26|14965.23
#2019-07-29|14941.48
#2019-07-30|14932.16
#2019-07-31|14812.15
#2019-08-01|14577.39
#2019-08-02|14410.06
#2019-08-05|13960.57
#2019-08-06|14098.55
#2019-08-07|14068.49
#2019-08-08|14357.47
#2019-08-09|14281.72
#2019-08-12|14101.07
#2019-08-13|14324.74
#2019-08-14|13876.03
#2019-08-15|13805.07
#2019-08-16|14058.35
#2019-08-19|14234.92
#2019-08-20|14136.75
#2019-08-21|14236.14
#2019-08-22|14239.10
#2019-08-23|13810.24
#2019-08-26|13959.06
#2019-08-27|13864.31
#2019-08-28|13979.24
#2019-08-29|14163.57
#2019-08-30|14188.25
#2019-09-02| .
#2019-09-03|14041.38
#2019-09-04|14227.30
#2019-09-05|14503.73
#2019-09-06|14513.82
#2019-09-09|14638.93
#2019-09-10|14734.79
#2019-09-11|14882.89
#2019-09-12|14842.48
#2019-09-13|14882.79
#2019-09-16|14834.80
#2019-09-17|14821.15
#2019-09-18|14825.95
#2019-09-19|14801.57
#2019-09-20|14710.84
#2019-09-23|14741.42
#2019-09-24|14576.70
#2019-09-25|14671.84
#2019-09-26|14624.84
#2019-09-27|14578.49
#2019-09-30|14658.03
#2019-10-01|14410.79
#2019-10-02|14122.73
#2019-10-03|14242.31
#2019-10-04|14434.15
#2019-10-07|14390.70
#2019-10-08|14132.70
#2019-10-09|14286.91
#2019-10-10|14405.45
#2019-10-11|14647.46
#2019-10-14|14618.31
#2019-10-15|14760.79
#2019-10-16|14742.24
#2019-10-17|14787.38
#2019-10-18|14766.11
#2019-10-21|14927.96
#2019-10-22|14937.64
#2019-10-23|14943.58
#2019-10-24|14985.79
#2019-10-25|15127.39
#2019-10-28|15240.58
#2019-10-29|15215.69
#2019-10-30|15182.91
#2019-10-31|15126.22
#2019-11-01|15366.07
#2019-11-04|15504.20
#2019-11-05|15577.66
#2019-11-06|15577.53
#2019-11-07|15647.20
#2019-11-08|15780.00
#2019-11-11|15763.18
#2019-11-12|15758.36
#2019-11-13|15718.71
#2019-11-14|15690.44
#2019-11-15|15801.35
#2019-11-18|15788.71
#2019-11-19|15774.99
#2019-11-20|15641.68
#2019-11-21|15587.44
#2019-11-22|15653.80
#2019-11-25|15839.34
#2019-11-26|15809.85
#2019-11-27|15888.86
#2019-11-28| .
#2019-11-29|15806.63
#2019-12-02|15669.56
#2019-12-03|15478.60
#2019-12-04|15591.91
#2019-12-05|15608.54
#2019-12-06|15770.58
#2019-12-09|15726.50
#2019-12-10|15727.44
#2019-12-11|15818.36
#2019-12-12|16044.06
#2019-12-13|15978.94
#2019-12-16|16101.52
#2019-12-17|16110.31
#2019-12-18|16097.17
#2019-12-19|16148.46
#2019-12-20|16216.65
#2019-12-23|16237.52
#2019-12-24|16240.77
#2019-12-25| .
#2019-12-26|16297.53
#2019-12-27|16253.28
#2019-12-30|16189.09
#2019-12-31|16244.30
#2020-01-01| .
#2020-01-02|16390.75
#2020-01-03|16237.11
#2020-01-06|16221.95
#2020-01-07|16196.62
#2020-01-08|16262.04
#2020-01-09|16367.94
#2020-01-10|16298.55
#2020-01-13|16414.83
#2020-01-14|16458.40
#2020-01-15|16448.30
#2020-01-16|16595.85
#2020-01-17|16631.34
#2020-01-20| .
#2020-01-21|16451.93
#2020-01-22|16446.07
#2020-01-23|16497.20
#2020-01-24|16225.12
#2020-01-27|15877.36
#2020-01-28|16020.75
#2020-01-29|15948.79
#2020-01-30|15962.00
#2020-01-31|15601.26
#2020-02-03|15708.42
#2020-02-04|16006.94
#2020-02-05|16370.08
#2020-02-06|16386.64
#2020-02-07|16214.90
#2020-02-10|16262.80
#2020-02-11|16353.14
#2020-02-12|16480.31
#2020-02-13|16389.71
#2020-02-14|16349.44
#2020-02-17| .
#2020-02-18|16208.41
#2020-02-19|16301.94
#2020-02-20|16334.06
#2020-02-21|16137.95
#2020-02-24|15532.61
#2020-02-25|14984.24
#2020-02-26|14847.91
#2020-02-27|14245.69
#2020-02-28|14028.76
#2020-03-02|14558.40
#2020-03-03|14060.88
#2020-03-04|14543.69
#2020-03-05|13900.33
#2020-03-06|13638.93
#2020-03-09|12362.83
#2020-03-10|13065.19
#2020-03-11|12327.43
#2020-03-12|10995.48
#2020-03-13|12324.46
#2020-03-16|10744.71
#2020-03-17|11354.69
#2020-03-18|10675.47
#2020-03-19|10750.00
#2020-03-20|10230.63
#2020-03-23| 9876.33
#2020-03-24|10988.04
#2020-03-25|11178.36
#2020-03-26|11958.72
#2020-03-27|11482.87
#2020-03-30|11757.58
#2020-03-31|11511.18
#2020-04-01|10913.18
#2020-04-02|11176.47
#2020-04-03|10931.01
#2020-04-06|11737.23
#2020-04-07|11781.29
#2020-04-08|12275.11
#2020-04-09|12599.21
#2020-04-10| .
#2020-04-13|12349.36
#2020-04-14|12578.89
#2020-04-15|12146.76
#2020-04-16|12074.21
#2020-04-17|12557.25
#2020-04-20|12349.74
#2020-04-21|11933.12
#2020-04-22|12104.16
#2020-04-23|12165.19
#2020-04-24|12391.40
#2020-04-27|12717.79
#2020-04-28|12774.01
#2020-04-29|13189.62
#2020-04-30|12909.17
#2020-05-01|12487.10
#2020-05-04|12457.05
#2020-05-05|12472.93
#2020-05-06|12344.99
#2020-05-07|12521.39
#2020-05-08|12847.14
#2020-05-11|12713.84
#2020-05-12|12380.30
#2020-05-13|12037.06
#2020-05-14|12292.78
#2020-05-15|12252.93
#2020-05-18|12843.50
#2020-05-19|12646.16
#2020-05-20|12905.92
#2020-05-21|12802.20
#2020-05-22|12786.61
#2020-05-25| .
#2020-05-26|13212.10
#2020-05-27|13649.42
#2020-05-28|13424.00
#2020-05-29|13409.37
#2020-06-01|13488.53
#2020-06-02|13653.54
#2020-06-03|14022.02
#2020-06-04|14204.58
#2020-06-05|14668.11
#2020-06-08|14932.30
#2020-06-09|14664.90
#2020-06-10|14295.53
#2020-06-11|13244.55
#2020-06-12|13561.64
#2020-06-15|13714.81
#2020-06-16|14102.99
#2020-06-17|13882.78
#2020-06-18|13894.95
#2020-06-19|13849.29
#2020-06-22|13817.54
#2020-06-23|13880.37
#2020-06-24|13452.59
#2020-06-25|13701.38
#2020-06-26|13323.51
#2020-06-29|13546.24
#2020-06-30|13733.54
#2020-07-01|13644.72
#2020-07-02|13731.64
#2020-07-03| .
#2020-07-06|13958.27
#2020-07-07|13688.97
#2020-07-08|13795.30
#2020-07-09|13607.62
#2020-07-10|13878.25
#2020-07-13|13863.40
#2020-07-14|13974.31
#2020-07-15|14248.98
#2020-07-16|14209.39
#2020-07-17|14166.55
#2020-07-20|14143.69
#2020-07-21|14300.62
#2020-07-22|14316.57
#2020-07-23|14234.32
#2020-07-24|14126.28
#2020-07-27|14207.84
#2020-07-28|14108.42
#2020-07-29|14332.29
#2020-07-30|14225.50
#2020-07-31|14291.17
#2020-08-03|14411.99
#2020-08-04|14429.78
#2020-08-05|14541.36
#2020-08-06|14547.53
#2020-08-07|14685.25
#2020-08-10|14820.97
#2020-08-11|14847.70
#2020-08-12|14964.95
#2020-08-13|14786.83
#2020-08-14|14838.11
#2020-08-17|14730.76
#2020-08-18|14655.78
#2020-08-19|14649.88
#2020-08-20|14541.92
#2020-08-21|14568.26
#2020-08-24|14834.17
#2020-08-25|14873.32
#2020-08-26|14845.75
#2020-08-27|14953.25
#2020-08-28|15065.93
#2020-08-31|14931.62
#2020-09-01|15022.36
#2020-09-02|15230.59
#2020-09-03|14838.17
#2020-09-04|14897.38
#2020-09-07| .
#2020-09-08|14495.97
#2020-09-09|14698.97
#2020-09-10|14484.87
#2020-09-11|14581.00
#2020-09-14|14794.69
#2020-09-15|14761.12
#2020-09-16|14841.43
#2020-09-17|14764.13
#2020-09-18|14633.03
#2020-09-21|14309.34
#2020-09-22|14342.51
#2020-09-23|14014.97
#2020-09-24|14032.10
#2020-09-25|14203.54
#2020-09-28|14494.91
#2020-09-29|14356.75
#2020-09-30|14479.16
#2020-10-01|14515.82
#2020-10-02|14497.36
#2020-10-05|14813.74
#2020-10-06|14628.82
#2020-10-07|14941.11
#2020-10-08|15066.47
#2020-10-09|15126.51
#2020-10-12|15324.79
#2020-10-13|15110.16
#2020-10-14|15019.72
#2020-10-15|15087.90
#2020-10-16|15074.73
#2020-10-19|14841.94
#2020-10-20|14924.72
#2020-10-21|14820.22
#2020-10-22|14990.20
#2020-10-23|15035.82
#2020-10-26|14679.51
#2020-10-27|14406.52
#2020-10-28|14000.50
#2020-10-29|14195.28
#2020-10-30|14192.65
#2020-11-02|14399.91
#2020-11-03|14717.09
#2020-11-04|14784.03
#2020-11-05|15206.05
#2020-11-06|15119.46
#2020-11-09|15847.46
#2020-11-10|15937.17
#2020-11-11|15954.35
#2020-11-12|15697.87
#2020-11-13|16030.96
#2020-11-16|16365.92
#2020-11-17|16299.91
#2020-11-18|16146.96
#2020-11-19|16221.90
#2020-11-20|16108.23
#2020-11-23|16355.51
#2020-11-24|16836.66
#2020-11-25|16748.04
#2020-11-26| .
#2020-11-27|16754.49
#2020-11-30|16540.50
#2020-12-01|16807.38
#2020-12-02|16965.00
#2020-12-03|17024.59
#2020-12-04|17317.61
#2020-12-07|17243.75
#2020-12-08|17225.80
#2020-12-09|17227.67
#2020-12-10|17285.70
#2020-12-11|17106.29
#2020-12-14|16982.73
#2020-12-15|17318.35
#2020-12-16|17334.93
#2020-12-17|17409.24
#2020-12-18|17344.07
#2020-12-21|17406.24
#2020-12-22|17274.07
#2020-12-23|17484.62
#2020-12-24|17495.80
#2020-12-25| .
#2020-12-28|17563.50
#2020-12-29|17499.26
#2020-12-30|17576.99
#2020-12-31|17711.00
#2021-01-01| .
#2021-01-04|17454.24
#2021-01-05|17648.73
#2021-01-06|18178.65
#2021-01-07|18463.49
#2021-01-08|18489.24
#2021-01-11|18644.43
#2021-01-12|18767.39
#2021-01-13|18714.05
#2021-01-14|18905.49
#2021-01-15|18645.11
#2021-01-18| .
#2021-01-19|18790.73
#2021-01-20|18823.89
#2021-01-21|18693.06
#2021-01-22|18631.63
#2021-01-25|18620.52
#2021-01-26|18539.31
#2021-01-27|18112.06
#2021-01-28|18253.34
#2021-01-29|17889.77
#2021-02-01|18132.77
#2021-02-02|18330.64
#2021-02-03|18306.10
#2021-02-04|18633.80
#2021-02-05|18701.29
#2021-02-08|19007.63
#2021-02-09|19072.59
#2021-02-10|19072.69
#2021-02-11|19088.63
#2021-02-12|19159.41
#2021-02-15| .
#2021-02-16|19134.57
#2021-02-17|19064.92
#2021-02-18|18859.19
#2021-02-19|19093.85
#2021-02-22|19161.85
#2021-02-23|19190.73
#2021-02-24|19476.21
#2021-02-25|19046.15
#2021-02-26|19010.91
#2021-03-01|19531.24
#2021-03-02|19386.91
#2021-03-03|19247.75
#2021-03-04|18892.19
#2021-03-05|19435.94
#2021-03-08|19613.30
#2021-03-09|19726.91
#2021-03-10|19982.76
#2021-03-11|20118.88
#2021-03-12|20216.12
#2021-03-15|20402.89
#2021-03-16|20245.83
#2021-03-17|20399.86
#2021-03-18|20152.55
#2021-03-19|20219.51
#2021-03-22|20335.03
#2021-03-23|19922.85
#2021-03-24|19728.12
#2021-03-25|20029.41
#2021-03-26|20396.28
#2021-03-29|20251.89
#2021-03-30|20411.24
#2021-03-31|20387.60
#2021-04-01|20607.76
#2021-04-02| .
#2021-04-05|20822.12
#2021-04-06|20774.54
#2021-04-07|20730.52
#2021-04-08|20765.92
#2021-04-09|20926.47
#2021-04-12|20960.06
#2021-04-13|20911.71
#2021-04-14|20944.80
#2021-04-15|21162.57
#2021-04-16|21299.15
#2021-04-19|21206.41
#2021-04-20|21060.25
#2021-04-21|21249.53
#2021-04-22|21035.67
#2021-04-23|21269.94
#2021-04-26|21315.24
#2021-04-27|21384.73
#2021-04-28|21372.10
#2021-04-29|21396.83
#2021-04-30|21255.07
#2021-05-03|21486.99
#2021-05-04|21494.63
#2021-05-05|21558.27
#2021-05-06|21714.65
#2021-05-07|22047.60
#2021-05-10|21969.10
#2021-05-11|21655.10
#2021-05-12|21102.85
#2021-05-13|21487.79
#2021-05-14|21864.80
#2021-05-17|21808.24
#2021-05-18|21575.80
#2021-05-19|21512.69
#2021-05-20|21585.63
#2021-05-21|21643.49
#2021-05-24|21702.60
#2021-05-25|21488.50
#2021-05-26|21588.52
#2021-05-27|21687.37
#2021-05-28|21606.19
#2021-05-31| .
#2021-06-01|21747.08
#2021-06-02|21733.39
#2021-06-03|21680.28
#2021-06-04|21902.85
#2021-06-07|22285.46
#2021-06-08|22382.43
#2021-06-09|22299.69
#2021-06-10|22248.62
#2021-06-11|22331.99
#2021-06-14|22188.04
#2021-06-15|22237.85
#2021-06-16|22020.79
#2021-06-17|21703.83
#2021-06-18|21302.78
#2021-06-21|21698.17
#2021-06-22|21710.68
#2021-06-23|21685.35
#2021-06-24|21810.95
#2021-06-25|22010.27
#2021-06-28|21914.25
#2021-06-29|21925.12
#2021-06-30|21947.69
#2021-07-01|22112.06
#2021-07-02|22214.10
#2021-07-05| .
#2021-07-06|21953.94
#2021-07-07|22131.41
#2021-07-08|21845.98
#2021-07-09|22209.90
#2021-07-12|22162.08
#2021-07-13|21907.19
#2021-07-14|21848.55
#2021-07-15|21717.63
#2021-07-16|21555.54
#2021-07-19|21241.60
#2021-07-20|21658.40
#2021-07-21|21929.15
#2021-07-22|21860.01
#2021-07-23|21947.14
#2021-07-26|22093.80
#2021-07-27|22009.13
#2021-07-28|22024.02
#2021-07-29|22148.13
#2021-07-30|22055.13
#2021-08-02|22154.76
#2021-08-03|22409.90
#2021-08-04|22278.26
#2021-08-05|22367.91
#2021-08-06|22552.85
#2021-08-09|22459.10
#2021-08-10|22648.77
#2021-08-11|22856.11
#2021-08-12|22888.74
#2021-08-13|22905.50
#2021-08-16|22923.51
#2021-08-17|22762.29
#2021-08-18|22495.27
#2021-08-19|22379.10
#2021-08-20|22589.46
#2021-08-23|22799.96
#2021-08-24|22865.96
#2021-08-25|23047.82
#2021-08-26|22918.58
#2021-08-27|23272.82
#2021-08-30|23189.69
#2021-08-31|23170.88
#2021-09-01|23090.50
#2021-09-02|23242.56
#2021-09-03|23177.78
#2021-09-06| .
#2021-09-07|22868.47
#2021-09-08|22764.61
#2021-09-09|22615.02
#2021-09-10|22468.14
#2021-09-13|22617.31
#2021-09-14|22230.83
#2021-09-15|22477.93
#2021-09-16|22490.28
#2021-09-17|22396.34
#2021-09-20|22019.74
#2021-09-21|21924.21
#2021-09-22|22178.16
#2021-09-23|22472.33
#2021-09-24|22487.48
#2021-09-27|22670.34
#2021-09-28|22297.21
#2021-09-29|22290.34
#2021-09-30|21979.01
#2021-10-01|22292.34
#2021-10-04|22144.37
#2021-10-05|22421.47
#2021-10-06|22430.81
#2021-10-07|22688.07
#2021-10-08|22651.81
#2021-10-11|22586.30
#2021-10-12|22531.43
#2021-10-13|22535.25
#2021-10-14|22848.17
#2021-10-15|22926.74
#2021-10-18|23003.02
#2021-10-19|23142.00
#2021-10-20|23347.69
#2021-10-21|23403.03
#2021-10-22|23419.50
#2021-10-25|23485.73
#2021-10-26|23199.88
#2021-10-27|22769.61
#2021-10-28|23009.67
#2021-10-29|22998.08
#2021-11-01|23209.95
#2021-11-02|23705.26
#2021-11-03|23899.93
#2021-11-04|23726.73
#2021-11-05|23957.41
#2021-11-08|23935.99
#2021-11-09|23781.90
#2021-11-10|23592.27
#2021-11-11|23751.40
#2021-11-12|23854.78
#2021-11-15|23828.45
#2021-11-16|23838.22
#2021-11-17|23620.91
#2021-11-18|23578.41
#2021-11-19|23395.82
#2021-11-22|23510.39
#2021-11-23|23610.67
#2021-11-24|23713.10
#2021-11-25| .
#2021-11-26|23098.81
#2021-11-29|23168.37
#2021-11-30|22503.31
#2021-12-01|22135.38
#2021-12-02|22745.93
#2021-12-03|22512.47
#2021-12-06|22706.44
#2021-12-07|23033.67
#2021-12-08|23065.13
#2021-12-09|22804.09
#2021-12-10|23122.37
#2021-12-13|22820.89
#2021-12-14|22743.31
#2021-12-15|23120.89
#2021-12-16|23047.81
#2021-12-17|22910.80
#2021-12-20|22501.93
#2021-12-21|23028.57
#2021-12-22|23169.05
#2021-12-23|23391.86
#2021-12-24| .
#2021-12-27|23685.65
#2021-12-28|23669.69
#2021-12-29|23811.27
#2021-12-30|23622.44
#2021-12-31|23609.29
#2022-01-03|23665.90
#2022-01-04|23855.98
#2022-01-05|23436.22
#2022-01-06|23606.55
#2022-01-07|23609.65
#2022-01-10|23635.19
#2022-01-11|23884.13
#2022-01-12|23737.68
#2022-01-13|23711.03
#2022-01-14|23732.10
#2022-01-17| .
#2022-01-18|23223.89
#2022-01-19|22887.94
#2022-01-20|22525.78
#2022-01-21|22055.78
#2022-01-24|22311.40
#2022-01-25|21950.78
#2022-01-26|21780.67
#2022-01-27|21581.83
#2022-01-28|21867.58
#2022-01-31|22283.81
#2022-02-01|22512.16
#2022-02-02|22689.71
#2022-02-03|22412.79
#2022-02-04|22481.59
#2022-02-07|22481.28
#2022-02-08|22875.92
#2022-02-09|23122.56
#2022-02-10|22801.45
#2022-02-11|22581.69
#2022-02-14|22425.22
#2022-02-15|22752.96
#2022-02-16|22810.95
#2022-02-17|22274.81
#2022-02-18|22211.41
#2022-02-21| .
#2022-02-22|21843.68
#2022-02-23|21419.47
#2022-02-24|21515.84
#2022-02-25|22217.88
#2022-02-28|22168.17
#2022-03-01|21703.04
#2022-03-02|22224.95
#2022-03-03|22172.76
#2022-03-04|21904.30
#2022-03-07|21233.76
#2022-03-08|21146.78
#2022-03-09|21671.68
#2022-03-10|21611.64
#2022-03-11|21517.55
#2022-03-14|21531.29
#2022-03-15|21931.07
#2022-03-16|22294.22
#2022-03-17|22515.62
#2022-03-18|22657.77
#2022-03-21|22543.77
#2022-03-22|22732.10
#2022-03-23|22390.30
#2022-03-24|22608.29
#2022-03-25|22747.51
#2022-03-28|22702.56
#2022-03-29|22969.96
#2022-03-30|22702.26
#2022-03-31|22199.76
#2022-04-01|22252.55
#2022-04-04|22277.18
#2022-04-05|22118.84
#2022-04-06|22012.57
#2022-04-07|22161.03
#2022-04-08|22316.60
#2022-04-11|22202.68
#2022-04-12|22183.54
#2022-04-13|22419.23
#2022-04-14|22308.01
#2022-04-15| .
#2022-04-18|22364.91
#2022-04-19|22750.13
#2022-04-20|22984.12
#2022-04-21|22616.94
#2022-04-22|21697.36
#2022-04-25|21751.81
#2022-04-26|21300.61
#2022-04-27|21241.84
#2022-04-28|21447.45
#2022-04-29|20783.53
#2022-05-02|20956.84
#2022-05-03|21143.96
#2022-05-04|21828.01
#2022-05-05|21151.41
#2022-05-06|21069.36
#2022-05-09|20686.63
#2022-05-10|20582.55
#2022-05-11|20215.49
#2022-05-12|20297.76
#2022-05-13|20566.07
#2022-05-16|20503.87
#2022-05-17|20984.54
#2022-05-18|20061.68
#2022-05-19|19971.05
#2022-05-20|19836.91
#2022-05-23|20171.70
#2022-05-24|20090.16
#2022-05-25|20441.61
#2022-05-26|21033.15
#2022-05-27|21459.36
#2022-05-30| .
#2022-05-31|21264.12
#2022-06-01|21022.45
#2022-06-02|21288.66
#2022-06-03|21055.66
#2022-06-06|21192.60
#2022-06-07|21390.98
#2022-06-08|21082.85
#2022-06-09|20700.53
#2022-06-10|20067.21
#2022-06-13|19255.52
#2022-06-14|19295.26
#2022-06-15|19421.70
#2022-06-16|18670.24
#2022-06-17|18804.89
#2022-06-20| .
#2022-06-21|19047.35
#2022-06-22|19023.47
#2022-06-23|19065.11
#2022-06-24|19703.28
#2022-06-27|19695.91
#2022-06-28|19394.19
#2022-06-29|19285.24
#2022-06-30|19119.69
#2022-07-01|19413.59
#2022-07-04| .
#2022-07-05|19340.71
#2022-07-06|19279.94
#2022-07-07|19575.67
#2022-07-08|19517.58
#2022-07-11|19362.50
#2022-07-12|19348.00
#2022-07-13|19241.75
#2022-07-14|19002.74
#2022-07-15|19435.91
#2022-07-18|19399.53
#2022-07-19|19930.76
#2022-07-20|20013.39
#2022-07-21|20140.41
#2022-07-22|20097.01
#2022-07-25|20155.35
#2022-07-26|19911.00
#2022-07-27|20243.86
#2022-07-28|20330.03
#2022-07-29|20570.61
#2022-08-01|20542.51
#2022-08-02|20372.85
#2022-08-03|20627.40
#2022-08-04|20580.71
#2022-08-05|20651.54
#2022-08-08|20732.11
#2022-08-09|20650.97
#2022-08-10|21122.37
#2022-08-11|21280.91
#2022-08-12|21613.20
#2022-08-15|21590.60
#2022-08-16|21786.61
#2022-08-17|21615.24
#2022-08-18|21715.65
#2022-08-19|21405.70
#2022-08-22|20937.15
#2022-08-23|20925.27
#2022-08-24|20944.71
#2022-08-25|21268.50
#2022-08-26|20586.28
#2022-08-29|20499.43
#2022-08-30|20286.80
#2022-08-31|20073.46
#2022-09-01|20109.43
#2022-09-02|20018.76
#2022-09-05| .
#2022-09-06|19890.88
#2022-09-07|20336.28
#2022-09-08|20534.59
#2022-09-09|20818.83
#2022-09-12|20995.24
#2022-09-13|20175.39
#2022-09-14|20002.72
#2022-09-15|19978.23
#2022-09-16|19874.70
#2022-09-19|20024.56
#2022-09-20|19733.03
#2022-09-21|19407.97
#2022-09-22|19091.70
#2022-09-23|18764.90
#2022-09-26|18447.99
#2022-09-27|18420.02
#2022-09-28|18921.68
#2022-09-29|18598.00
#2022-09-30|18417.89
#2022-10-03|19048.03
#2022-10-04|19726.13
#2022-10-05|19690.90
#2022-10-06|19519.75
#2022-10-07|19131.33
#2022-10-10|19123.15
#2022-10-11|19102.03
#2022-10-12|19007.98
#2022-10-13|19563.48
#2022-10-14|19162.66
#2022-10-17|19590.60
#2022-10-18|19886.00
#2022-10-19|19582.33
#2022-10-20|19424.09
#2022-10-21|19895.14
#2022-10-24|20242.30
#2022-10-25|20588.91
#2022-10-26|20641.85
#2022-10-27|20776.35
#2022-10-28|21199.01
#2022-10-31|21062.36
#2022-11-01|21160.77
#2022-11-02|20688.84
#2022-11-03|20531.40
#2022-11-04|20809.67
#2022-11-07|21023.96
#2022-11-08|21137.37
#2022-11-09|20791.33
#2022-11-10|21814.10
#2022-11-11|21880.19
#2022-11-14|21659.69
#2022-11-15|21836.13
#2022-11-16|21725.12
#2022-11-17|21644.60
#2022-11-18|21768.90
#2022-11-21|21802.29
#2022-11-22|22163.36
#2022-11-23|22205.69
#2022-11-24| .
#2022-11-25|22272.69
#2022-11-28|21924.97
#2022-11-29|22003.25
#2022-11-30|22398.46
#2022-12-01|22252.38
#2022-12-02|22272.43
#2022-12-05|21769.59
#2022-12-06|21537.69
#2022-12-07|21542.46
#2022-12-08|21594.57
#2022-12-09|21416.11
#2022-12-12|21694.36
#2022-12-13|21751.57
#2022-12-14|21558.31
#2022-12-15|21144.53
#2022-12-16|20991.89
#2022-12-19|20883.77
#2022-12-20|20951.57
#2022-12-21|21284.96
#2022-12-22|21074.35
#2022-12-23|21253.57
#2022-12-26| .
#2022-12-27|21295.40
#2022-12-28|21064.54
#2022-12-29|21357.55
#2022-12-30|21299.78
#2023-01-02| .
#2023-01-03|21281.34
#2023-01-04|21536.48
#2023-01-05|21473.17
#2023-01-06|21875.21
#2023-01-09|21677.32
#2023-01-10|21868.39
#2023-01-11|22114.95
#2023-01-12|22162.14
#2023-01-13|22305.00
#2023-01-16| .
#2023-01-17|22197.74
#2023-01-18|21898.69
#2023-01-19|21669.32
#2023-01-20|22047.17
#2023-01-23|22230.09
#2023-01-24|22228.94
#2023-01-25|22438.13
#2023-01-26|22625.11
#2023-01-27|22561.38
#2023-01-30|22429.63
#2023-01-31|22781.58
#2023-02-01|22931.00
#2023-02-02|23066.24
#2023-02-03|22829.97
#2023-02-06|22599.39
#2023-02-07|22808.49
#2023-02-08|22529.24
#2023-02-09|22375.67
#2023-02-10|22568.05
#2023-02-13|22832.98
#2023-02-14|22869.29
#2023-02-15|22942.20
#2023-02-16|22779.58
#2023-02-17|22630.99
#2023-02-20| .
#2023-02-21|22087.99
#2023-02-22|22095.68
#2023-02-23|22137.21
#2023-02-24|21990.87
#2023-02-27|22063.94
#2023-02-28|21974.84
#2023-03-01|21987.43
#2023-03-02|22074.39
#2023-03-03|22325.63
#2023-03-06|22188.29
#2023-03-07|21818.71
#2023-03-08|21812.02
#2023-03-09|21330.93
#2023-03-10|20926.64
#2023-03-13|20574.39
#2023-03-14|20801.29
#2023-03-15|20358.79
#2023-03-16|20679.59
#2023-03-17|20268.44
#2023-03-20|20608.83
#2023-03-21|20990.51
#2023-03-22|20531.62
#2023-03-23|20347.70
#2023-03-24|20377.59
#2023-03-27|20558.56
#2023-03-28|20632.20
#2023-03-29|20894.55
#2023-03-30|20974.63
#2023-03-31|21334.05
#2023-04-03|21527.10
#2023-04-04|21179.27
#2023-04-05|21191.99
#2023-04-06|21103.74
#2023-04-07| .
#2023-04-10|21271.35
#2023-04-11|21452.94
#2023-04-12|21300.49
#2023-04-13|21478.15
#2023-04-14|21450.70
#2023-04-17|21507.02
#2023-04-18|21562.33
#2023-04-19|21531.86
#2023-04-20|21453.18
#2023-04-21|21401.59
#2023-04-24|21439.39
#2023-04-25|21058.10
#2023-04-26|20840.78
#2023-04-27|21342.10
#2023-04-28|21613.75
#2023-05-01|21559.29
#2023-05-02|21228.76
#2023-05-03|21015.22
#2023-05-04|20722.52
#2023-05-05|21144.43
#2023-05-08|21143.77
#2023-05-09|21111.86
#2023-05-10|21057.05
#2023-05-11|20975.71
#2023-05-12|20919.04
#2023-05-15|21096.53
#2023-05-16|20809.91
#2023-05-17|21204.53
#2023-05-18|21427.66
#2023-05-19|21270.87
#2023-05-22|21260.13
#2023-05-23|21139.23
#2023-05-24|20914.62
#2023-05-25|20865.49
#2023-05-26|20987.22
#2023-05-29| .
#2023-05-30|20896.00
#2023-05-31|20598.39
#2023-06-01|20714.02
#2023-06-02|21289.21
#2023-06-05|21202.01
#2023-06-06|21455.13
#2023-06-07|21743.56
#2023-06-08|21709.48
#2023-06-09|21615.41
#2023-06-12|21755.42
#2023-06-13|22021.89
#2023-06-14|21873.84
#2023-06-15|22185.76
#2023-06-16|22106.19
#2023-06-19| .
#2023-06-20|21906.53
#2023-06-21|21922.12
#2023-06-22|21851.61
#2023-06-23|21690.47
#2023-06-26|21822.57
#2023-06-27|22162.38
#2023-06-28|22184.49
#2023-06-29|22366.82
#2023-06-30|22504.76
#2023-07-03|22610.75
#2023-07-04| .
#2023-07-05|22441.34
#2023-07-06|22163.85
#2023-07-07|22304.98
#2023-07-10|22584.40
#2023-07-11|22863.71
#2023-07-12|22976.79
#2023-07-13|23089.54
#2023-07-14|22903.41
#2023-07-17|23021.34
#2023-07-18|23320.65
#2023-07-19|23397.78
#2023-07-20|23346.34
#2023-07-21|23328.82
#2023-07-24|23441.68
#2023-07-25|23531.32
#2023-07-26|23501.81
#2023-07-27|23435.14
#2023-07-28|23532.02
#2023-07-31|23619.92
#2023-08-01|23594.86
#2023-08-02|23399.33
#2023-08-03|23383.18
#2023-08-04|23395.33
#2023-08-07|23659.01
#2023-08-08|23600.16
#2023-08-09|23523.30
#2023-08-10|23549.94
#2023-08-11|23609.16
#2023-08-14|23648.71
#2023-08-15|23392.80
#2023-08-16|23221.05
#2023-08-17|23033.30
#2023-08-18|23066.31
#2023-08-21|23056.99
#2023-08-22|22939.07
#2023-08-23|23076.11
#2023-08-24|22906.54
#2023-08-25|22933.62
#2023-08-28|23136.82
#2023-08-29|23434.73
#2023-08-30|23499.19
#2023-08-31|23433.90
#2023-09-01|23621.94
#2023-09-04| .
#2023-09-05|23278.97
#2023-09-06|23254.70
#2023-09-07|23184.56
#2023-09-08|23298.26
#2023-09-11|23291.90
#2023-09-12|23287.36
#2023-09-13|23185.80
#2023-09-14|23519.48
#2023-09-15|23223.79
#2023-09-18|23238.16
#2023-09-19|23214.45
#2023-09-20|23137.45
#2023-09-21|22850.95
#2023-09-22|22796.27
#2023-09-25|22899.42
#2023-09-26|22569.21
#2023-09-27|22675.10
#2023-09-28|22897.89
#2023-09-29|22726.92
#2023-10-02|22546.93
#2023-10-03|22157.28
#2023-10-04|22203.94
#2023-10-05|22179.85
#2023-10-06|22335.52
#2023-10-09|22572.40
#2023-10-10|22747.76
#2023-10-11|22815.26
#2023-10-12|22543.43
#2023-10-13|22501.22
#2023-10-16|22771.76
#2023-10-17|22914.98
#2023-10-18|22577.44
#2023-10-19|22203.61
#2023-10-20|21976.00
#2023-10-23|21786.31
#2023-10-24|21859.94
#2023-10-25|21626.28
#2023-10-26|21520.50
#2023-10-27|21325.85
#2023-10-30|21546.14
#2023-10-31|21724.10
#2023-11-01|21884.93
#2023-11-02|22328.55
#2023-11-03|22668.80
#2023-11-06|22548.11
#2023-11-07|22431.04
#2023-11-08|22374.92
#2023-11-09|22137.27
#2023-11-10|22479.23
#2023-11-13|22451.09
#2023-11-14|23033.68
#2023-11-15|23105.56
#2023-11-16|22923.06
#2023-11-17|23078.88
#2023-11-20|23166.35
#2023-11-21|23022.74
#2023-11-22|23141.26
#2023-11-23| .
#2023-11-24|23210.82
#2023-11-27|23164.47
#2023-11-28|23114.26
#2023-11-29|23107.44
#2023-11-30|23305.47
#2023-12-01|23674.84
#2023-12-04|23731.64
#2023-12-05|23451.67
#2023-12-06|23385.32
#2023-12-07|23540.61
#2023-12-08|23643.73
#2023-12-11|23958.89
#2023-12-12|23965.74
#2023-12-13|24460.12
#2023-12-14|24938.51
#2023-12-15|24806.08
#2023-12-18|24837.95
#2023-12-19|25100.06
#2023-12-20|24753.87
#2023-12-21|25020.02
#2023-12-22|25101.67
#2023-12-25| .
#2023-12-26|25236.46
#2023-12-27|25271.87
#2023-12-28|25237.36
#2023-12-29|25152.03
#2024-01-01| .
#2024-01-02|25260.72
#2024-01-03|24990.00
#2024-01-04|24862.73
#2024-01-05|24990.13
#2024-01-08|25285.37
#2024-01-09|25050.90
#2024-01-10|25065.03
#2024-01-11|25051.66
#2024-01-12|24977.86
#2024-01-15| .
#2024-01-16|24839.99
#2024-01-17|24645.68
#2024-01-18|24782.20
#2024-01-19|25059.27
#2024-01-22|25264.09
#2024-01-23|25159.74
#2024-01-24|25108.00
#2024-01-25|25392.72
#2024-01-26|25461.09
#2024-01-29|25565.48
#2024-01-30|25741.34
#2024-01-31|25409.83
#2024-02-01|25529.99
#2024-02-02|25502.59
#2024-02-05|25412.87
#2024-02-06|25465.25
#2024-02-07|25587.03
#2024-02-08|25491.31
#2024-02-09|25558.66
#2024-02-12|25742.32
#2024-02-13|25375.84
#2024-02-14|25483.22
#2024-02-15|25718.41
#2024-02-16|25579.06
#2024-02-19| .
#2024-02-20|25502.74
#2024-02-21|25589.34
#2024-02-22|25906.39
#2024-02-23|25940.68
#2024-02-26|25934.87
#2024-02-27|26018.55
#2024-02-28|25964.93
#2024-02-29|26079.26
#2024-03-01|26194.23
#2024-03-04|26124.22
#2024-03-05|26125.60
#2024-03-06|26216.42
#2024-03-07|26376.82
#2024-03-08|26402.16
#2024-03-11|26447.01
#2024-03-12|26519.48
#2024-03-13|26686.27
#2024-03-14|26560.86
#2024-03-15|26580.63
#2024-03-18|26647.44
#2024-03-19|26842.72
#2024-03-20|27138.71
#2024-03-21|27309.67
#2024-03-22|27198.82
#2024-03-25|27153.38
#2024-03-26|27172.95
#2024-03-27|27494.48
#2024-03-28|27608.35
#2024-03-29| .
#2024-04-01|27425.33
#2024-04-02|27281.37
#2024-04-03|27398.70
#2024-04-04|27090.26
#2024-04-05|27333.32
#2024-04-08|27296.02
#2024-04-09|27123.70
#2024-04-10|26861.96
#2024-04-11|26849.57
#2024-04-12|26450.34
#2024-04-15|26269.93
#2024-04-16|26117.71
#2024-04-17|25989.84
#2024-04-18|25922.38
#2024-04-19|26107.40
#2024-04-22|26273.57
#2024-04-23|26553.86
#2024-04-24|26551.63
#2024-04-25|26356.83
#2024-04-26|26346.86
#2024-04-29|26494.29
#2024-04-30|25996.50
#2024-05-01|25998.69
#2024-05-02|26208.27
#2024-05-03|26311.26
#2024-05-06|26483.69
#2024-05-07|26510.48
#2024-05-08|26503.37
#2024-05-09|26834.19
#2024-05-10|26855.56
#2024-05-13|26761.72
#2024-05-14|26810.35
#2024-05-15|26922.63
#2024-05-16|26794.57
#2024-05-17|26909.15
#2024-05-20|26830.45
#2024-05-21|26771.41
#2024-05-22|26671.10
#2024-05-23|26387.16
#2024-05-24|26537.42
#2024-05-27| .
#2024-05-28|26356.71
#2024-05-29|26106.59
#2024-05-30|26330.48
#2024-05-31|26725.76
#2024-06-03|26518.36
#2024-06-04|26412.28
#2024-06-05|26526.35
#2024-06-06|26543.09
#2024-06-07|26518.74
#2024-06-10|26545.27
#2024-06-11|26339.95
#2024-06-12|26396.28
#2024-06-13|26352.96
#2024-06-14|26225.04
#2024-06-17|26468.35
#2024-06-18|26540.56
#2024-06-19| .
#2024-06-20|26678.57
#2024-06-21|26708.30
#2024-06-24|26844.16
#2024-06-25|26660.72
#2024-06-26|26556.10
#2024-06-27|26586.07
#2024-06-28|26593.08
#2024-07-01|26374.31
#2024-07-02|26486.45
#2024-07-03|26507.74
#2024-07-04| .
#2024-07-05|26334.40
#2024-07-08|26305.14
#2024-07-09|26215.42
#2024-07-10|26401.77
#2024-07-11|26700.21
#2024-07-12|26944.83
#2024-07-15|27144.73
#2024-07-16|27648.30
#2024-07-17|27575.87
#2024-07-18|27337.02
#2024-07-19|27223.57
#2024-07-22|27312.71
#2024-07-23|27292.91
#2024-07-24|27111.30
#2024-07-25|27330.95
#2024-07-26|27749.60
#2024-07-29|27824.32
#2024-07-30|28094.44
#2024-07-31|28168.20
#2024-08-01|27807.94
#2024-08-02|27147.79
#2024-08-05|26580.98
#2024-08-06|26814.06
#2024-08-07|26623.65
#2024-08-08|27024.87
#2024-08-09|27091.11
#2024-08-12|26966.52
#2024-08-13|27220.50
#2024-08-14|27360.70
#2024-08-15|27665.14
#2024-08-16|27774.22
#2024-08-19|27950.95
#2024-08-20|27787.79
#2024-08-21|28006.56
#2024-08-22|28003.88
#2024-08-23|28356.96
#2024-08-26|28349.16
#2024-08-27|28376.43
#2024-08-28|28380.64
#2024-08-29|28528.90
#2024-08-30|28741.48
#2024-09-02| .
#2024-09-03|28427.89
#2024-09-04|28325.35
#2024-09-05|28023.66
#2024-09-06|27611.89
#2024-09-09|27811.66
#2024-09-10|27723.42
#2024-09-11|27677.16
#2024-09-12|27960.72
#2024-09-13|28295.20
#2024-09-16|28512.51
#2024-09-17|28634.29
#2024-09-18|28652.78
#2024-09-19|29024.19
#2024-09-20|28970.51
#2024-09-23|29103.62
#2024-09-24|29099.33
#2024-09-25|28978.60
#2024-09-26|29225.70
#2024-09-27|29383.30
#2024-09-30|29415.60
#2024-10-01|29381.15
#2024-10-02|29350.73
#2024-10-03|29332.00
#2024-10-04|29613.27
#2024-10-07|29407.51
#2024-10-08|29416.26
#2024-10-09|29644.99
#2024-10-10|29566.04
#2024-10-11|29855.12
#2024-10-14|30031.66
#2024-10-15|29911.36
#2024-10-16|30206.49
#2024-10-17|30155.71
#2024-10-18|30244.17
#2024-10-21|30008.04
#2024-10-22|29834.08
#2024-10-23|29700.89
#2024-10-24|29794.50
#2024-10-25|29484.94
#2024-10-28|29655.14
#2024-10-29|29477.09
#2024-10-30|29463.60
#2024-10-31|29333.30
#2024-11-01|29361.37
#2024-11-04|29360.80
#2024-11-05|29744.33
#2024-11-06|30807.32
#2024-11-07|30958.82
#2024-11-08|31123.66
#2024-11-11|31514.01
#2024-11-12|31295.83
#2024-11-13|31294.01
#2024-11-14|31006.88
#2024-11-15|30917.83
#2024-11-18|31028.80
#2024-11-19|30923.21
#2024-11-20|31082.80
#2024-11-21|31565.11
#2024-11-22|31825.11
#2024-11-25|31964.28
#2024-11-26|32052.73
#2024-11-27|32023.15
#2024-11-28| .
#2024-11-29|32137.78
#2024-12-02|32020.59
#2024-12-03|31877.80
#2024-12-04|31871.09
#2024-12-05|31719.79
#2024-12-06|31796.66
#2024-12-09|31145.94
#2024-12-10|30960.94
#2024-12-11|31086.12
#2024-12-12|30891.24
#2024-12-13|30797.60
#2024-12-16|30600.31
#2024-12-17|30351.81
#2024-12-18|29479.80
#2024-12-19|29459.47
#2024-12-20|29873.09
#2024-12-23|29916.36
#2024-12-24|30150.77
#2024-12-25| .
#2024-12-26|30182.56
#2024-12-27|29928.23
#2024-12-30|29661.93
#2024-12-31|29697.55
#2025-01-01| .
#2025-01-02|29700.00
#2025-01-03|29956.56
#2025-01-06|29846.91
#2025-01-07|29684.18
#2025-01-08|29781.45
#2025-01-09| .
#2025-01-10|29258.18
#2025-01-13|29630.90
#2025-01-14|29960.16
#2025-01-15|30237.70
#2025-01-16|30430.46
#2025-01-17|30650.11
#2025-01-20| .
#2025-01-21|30845.54
#2025-01-22|30752.85
#2025-01-23|31055.78
#2025-01-24|30937.73
#2025-01-27|31071.91
#2025-01-28|30858.73
#2025-01-29|31030.08
#2025-01-30|31177.98
#2025-01-31|30918.70
#2025-02-03|30704.75
#2025-02-04|30691.53
#2025-02-05|30817.17
#2025-02-06|30795.32
#2025-02-07|30708.75
#2025-02-10|30744.93
#2025-02-11|30692.47
#2025-02-12|30458.58
#2025-02-13|30615.88
#2025-02-14|30649.30
#2025-02-17| .
#2025-02-18|30974.07
#2025-02-19|30921.98
#2025-02-20|30747.76
#2025-02-21|30131.54
#2025-02-24|30178.96
#2025-02-25|30177.96
#2025-02-26|30124.65
#2025-02-27|29971.38
#2025-02-28|30379.72
#2025-03-03|29894.27
#2025-03-04|29247.65
#2025-03-05|29557.18
#2025-03-06|29239.23
#2025-03-07|29485.52
#2025-03-10|28888.11
#2025-03-11|28518.69
#2025-03-12|28506.41
#2025-03-13|28152.50
#2025-03-14|28864.50
#2025-03-17|29306.19
#2025-03-18|29128.88
#2025-03-19|29582.20
#2025-03-20|29523.24
#2025-03-21|29340.52
#2025-03-24|29844.48
#2025-03-25|29882.40
#2025-03-26|29782.46
#2025-03-27|29561.12
#2025-03-28|28966.48
#2025-03-31|29166.36
#2025-04-01|29316.58
#2025-04-02|29648.28
#2025-04-03|27826.23
#2025-04-04|26061.29
#2025-04-07|25912.45
#2025-04-08|25531.37
#2025-04-09|27705.07
#2025-04-10|26644.62
#2025-04-11|26979.54
#2025-04-14|27191.97
#2025-04-15|27183.57
#2025-04-16|26902.95
#2025-04-17|27199.13
#2025-04-18| .
#2025-04-21|26601.10
#2025-04-22|27182.79
#2025-04-23|27703.85
#2025-04-24|28194.61
#2025-04-25|28238.97
#2025-04-28|28348.23
#2025-04-29|28569.43
#2025-04-30|28548.25
#2025-05-01|28598.98
#2025-05-02|29230.87
#2025-05-05|29221.61
#2025-05-06|29127.49
#2025-05-07|29236.46
#2025-05-08|29509.53
#2025-05-09|29469.23
#2025-05-12|30470.29
#2025-05-13|30820.28
#2025-05-14|30698.34
#2025-05-15|30881.51
#2025-05-16|31155.55
#2025-05-19|31137.67
#2025-05-20|31001.66
#2025-05-21|30340.60
#2025-05-22|30333.80
#2025-05-23|30202.20
#2025-05-26| .
#2025-05-27|30785.18
#2025-05-28|30516.59
#2025-05-29|30557.69
#2025-05-30|30610.08
#2025-06-02|30665.10
#2025-06-03|30965.71
#2025-06-04|30816.29
#2025-06-05|30784.67
#2025-06-06|31160.46
#2025-06-09|31111.37
#2025-06-10|31118.79
#2025-06-11|31115.15
#2025-06-12|31136.08
#2025-06-13|30777.02
#2025-06-16|31144.11
#2025-06-17|30981.09
#2025-06-18|31017.74
#2025-06-19| .
#2025-06-20|31175.40
#2025-06-23|31337.20
#2025-06-24|31628.82
#2025-06-25|31412.30
#2025-06-26|31823.49
#2025-06-27|32001.45
#2025-06-30|32135.83
#2025-07-01|32458.86
#2025-07-02|32605.66
#2025-07-03|32824.95
#2025-07-04| .
#2025-07-07|32616.89
#2025-07-08|32645.90
#2025-07-09|32690.30
#2025-07-10|32984.74
#2025-07-11|32724.53
#2025-07-14|32904.05
#2025-07-15|32353.92
#2025-07-16|32312.08
#2025-07-17|32544.82
#2025-07-18|32665.12
#2025-07-21|32556.04
#2025-07-22|32839.39
#2025-07-23|33292.63
#2025-07-24|32996.67
#2025-07-25|33132.64
#2025-07-28|33073.64
#2025-07-29|32862.49
#2025-07-30|32618.10
#2025-07-31|32524.46
#2025-08-01|32146.56
#2025-08-04|32566.19
#2025-08-05|32502.01
#2025-08-06|32485.87
#2025-08-07|32464.89
#2025-08-08|32685.03
#2025-08-11|32620.24
#2025-08-12|33237.50
#2025-08-13|33714.62
#2025-08-14|33515.04
#2025-08-15|33433.34
#2025-08-18|33393.73
#2025-08-19|33514.35
#2025-08-20|33532.30
#2025-08-21|33468.28
#2025-08-22|34169.04
#2025-08-25|34032.77
#2025-08-26|34108.85
#2025-08-27|34228.64
#2025-08-28|34198.26
#2025-08-29|34163.70
#2025-09-01| .
#2025-09-02|34031.74
#2025-09-03|33964.80
#2025-09-04|34231.17
#2025-09-05|34112.06
#2025-09-08|34133.59
#2025-09-09|34212.40
#2025-09-10|34063.49
#2025-09-11|34584.86
#2025-09-12|34342.00
#2025-09-15|34215.91
#2025-09-16|34108.86
#2025-09-17|34270.52
#2025-09-18|34446.93
#2025-09-19|34333.95
#2025-09-22|34324.61
#2025-09-23|34347.32
#2025-09-24|34409.02
#2025-09-25|34179.08
#2025-09-26|34594.41
#2025-09-29|34690.76
#2025-09-30|34594.92
#2025-10-01|34525.56
#2025-10-02|34664.26
#2025-10-03|34859.78
#2025-10-06|34751.61
#2025-10-07|34683.24
#2025-10-08|34675.58
#2025-10-09|34493.89
#2025-10-10|33675.70
#2025-10-13|33977.81
#2025-10-14|34466.38
#2025-10-15|34342.13
#2025-10-16|33833.87
#2025-10-17|34037.64
#2025-10-20|34365.85
#2025-10-21|34571.28
#2025-10-22|34456.96
#2025-10-23|34651.63
#2025-10-24|34946.99
#2025-10-27|35192.80
#2025-10-28|35018.38
#2025-10-29|34226.70
#2025-10-30|33670.73
#2025-10-31|33883.98
#2025-11-03|33833.09
#2025-11-04|33651.00
#2025-11-05|33811.49
#2025-11-06|33485.11
#2025-11-07|33872.81
#2025-11-10|33926.28
#2025-11-11|34109.58
#2025-11-12|34287.93
#2025-11-13|33907.83
#2025-11-14|33726.30
#2025-11-17|33228.34
#2025-11-18|33348.79
#2025-11-19|33284.23
#2025-11-20|32821.53
#2025-11-21|33469.46
#2025-11-24|33694.34
#2025-11-25|34283.74
#2025-11-26|34557.61
#2025-11-27| .
#2025-11-28|34665.31
#2025-12-01|34613.44
#2025-12-02|34562.22
#2025-12-03|34823.36
#2025-12-04|34815.33
#2025-12-05|34818.42
#2025-12-08|34773.82
#2025-12-09|34771.25
#2025-12-10|35221.47
#2025-12-11|35649.97
#2025-12-12|35533.40
#2025-12-15|35520.76
#2025-12-16|35276.44
#2025-12-17|35195.90
#2025-12-18|35234.30
#2025-12-19|35437.65
#2025-12-22|35660.66
#2025-12-23|35605.66
#2025-12-24|35746.30
#2025-12-25| .
#2025-12-26|35736.69
#2025-12-29|35579.49
#2025-12-30|35469.23
#2025-12-31|35202.13
#2026-01-01| .
#2026-01-02|35557.23
#2026-01-05|36083.83
#2026-01-06|36160.32
#2026-01-07|35663.16
#2026-01-08|36100.88
#2026-01-09|36203.44
#2026-01-12|36158.46
#2026-01-13|36005.16
#2026-01-14|35949.60
#2026-01-15|36199.92
#2026-01-16|35909.71
#2026-01-19| .
#2026-01-20|35393.68
#2026-01-21|35883.32
#2026-01-22|36002.40
#2026-01-23|35692.26
#2026-01-26|35699.05
#2026-01-27|35775.02
#2026-01-28|35610.01
#2026-01-29|35657.04
#2026-01-30|35573.47
#2026-02-02|35918.17
#2026-02-03|35600.81
#2026-02-04|36087.57
#2026-02-05|35901.20
#2026-02-06|36616.32
#2026-02-09|36562.36
#2026-02-10|36553.01
#2026-02-11|36453.17
#2026-02-12|35902.22
#2026-02-13|36185.72
#2026-02-16| .
#2026-02-17|36351.59
#2026-02-18|36621.75
#2026-02-19|36360.54
#2026-02-20|36577.09
#2026-02-23|35835.66
#2026-02-24|36148.04
#2026-02-25|36348.26
#2026-02-26|36499.06
#2026-02-27|36188.79
#2026-03-02|36155.60
#2026-03-03|35960.99
#2026-03-04|36208.18
#2026-03-05|35856.97
#2026-03-06|35303.64
#2026-03-09|35284.28
#2026-03-10|35032.39
#2026-03-11|34992.47
#2026-03-12|34398.02
#2026-03-13|34211.16
#2026-03-16|34411.55
#2026-03-17|34665.43
#2026-03-18|34313.70
#2026-03-19|34382.03
#2026-03-20|34005.39
#2026-03-23|34514.41
#2026-03-24|34615.76
#2026-03-25|34777.32
#2026-03-26|34496.16
#2026-03-27|33879.30
#2026-03-30|33781.11
#2026-03-31|34530.92
#2026-04-01|34719.66
#2026-04-02|34772.87