Table Data - NASDAQ Golden Dragon China Index
| Title | NASDAQ Golden Dragon China Index |
|---|---|
| Series ID | NASDAQHXC |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2004-12-06 to 2026-01-13 |
| Last Updated | 2026-01-13 10:41 PM CST |
| Notes | For more information about this series, see: HXC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2004-12-06 | 3438.42 |
| 2004-12-07 | 3342.68 |
| 2004-12-08 | 3301.83 |
| 2004-12-09 | 3326.26 |
| 2004-12-10 | 3284.47 |
| 2004-12-13 | 3291.15 |
| 2004-12-14 | 3298.82 |
| 2004-12-15 | 3351.65 |
| 2004-12-16 | 3300.53 |
| 2004-12-17 | 3290.29 |
| 2004-12-20 | 3317.63 |
| 2004-12-21 | 3331.31 |
| 2004-12-22 | 3309.69 |
| 2004-12-23 | 3307.39 |
| 2004-12-24 | . |
| 2004-12-27 | 3309.56 |
| 2004-12-28 | 3318.72 |
| 2004-12-29 | 3351.86 |
| 2004-12-30 | 3328.31 |
| 2004-12-31 | 3313.54 |
| 2005-01-03 | 3280.10 |
| 2005-01-04 | 3185.76 |
| 2005-01-05 | 3120.00 |
| 2005-01-06 | 3125.62 |
| 2005-01-07 | 3073.70 |
| 2005-01-10 | 3095.55 |
| 2005-01-11 | 3045.30 |
| 2005-01-12 | 3068.70 |
| 2005-01-13 | 3056.48 |
| 2005-01-14 | 3080.96 |
| 2005-01-17 | . |
| 2005-01-18 | 3068.03 |
| 2005-01-19 | 3018.59 |
| 2005-01-20 | 2975.88 |
| 2005-01-21 | 2941.43 |
| 2005-01-24 | 2890.97 |
| 2005-01-25 | 2955.56 |
| 2005-01-26 | 2999.66 |
| 2005-01-27 | 2997.52 |
| 2005-01-28 | 2962.39 |
| 2005-01-31 | 3032.97 |
| 2005-02-01 | 3012.66 |
| 2005-02-02 | 3037.79 |
| 2005-02-03 | 3046.86 |
| 2005-02-04 | 3096.15 |
| 2005-02-07 | 3091.85 |
| 2005-02-08 | 3081.96 |
| 2005-02-09 | 3043.57 |
| 2005-02-10 | 3047.49 |
| 2005-02-11 | 3075.68 |
| 2005-02-14 | 3103.98 |
| 2005-02-15 | 3108.31 |
| 2005-02-16 | 3090.58 |
| 2005-02-17 | 3061.80 |
| 2005-02-18 | 3101.40 |
| 2005-02-21 | . |
| 2005-02-22 | 3099.80 |
| 2005-02-23 | 3101.99 |
| 2005-02-24 | 3119.29 |
| 2005-02-25 | 3180.10 |
| 2005-02-28 | 3179.91 |
| 2005-03-01 | 3210.31 |
| 2005-03-02 | 3169.18 |
| 2005-03-03 | 3202.39 |
| 2005-03-04 | 3185.67 |
| 2005-03-07 | 3197.35 |
| 2005-03-08 | 3214.90 |
| 2005-03-09 | 3175.77 |
| 2005-03-10 | 3150.80 |
| 2005-03-11 | 3160.04 |
| 2005-03-14 | 3148.55 |
| 2005-03-15 | 3104.95 |
| 2005-03-16 | 3103.23 |
| 2005-03-17 | 3131.83 |
| 2005-03-18 | 3104.63 |
| 2005-03-21 | 3102.32 |
| 2005-03-22 | 3058.86 |
| 2005-03-23 | 3019.71 |
| 2005-03-24 | 3030.22 |
| 2005-03-25 | . |
| 2005-03-28 | 3022.57 |
| 2005-03-29 | 2964.98 |
| 2005-03-30 | 3016.46 |
| 2005-03-31 | 3017.75 |
| 2005-04-01 | 3019.43 |
| 2005-04-04 | 3018.84 |
| 2005-04-05 | 3012.12 |
| 2005-04-06 | 3022.87 |
| 2005-04-07 | 3046.75 |
| 2005-04-08 | 3049.27 |
| 2005-04-11 | 3030.62 |
| 2005-04-12 | 3026.89 |
| 2005-04-13 | 3011.27 |
| 2005-04-14 | 2976.85 |
| 2005-04-15 | 2904.61 |
| 2005-04-18 | 2889.32 |
| 2005-04-19 | 2936.27 |
| 2005-04-20 | 2886.27 |
| 2005-04-21 | 2965.45 |
| 2005-04-22 | 2949.74 |
| 2005-04-25 | 2964.45 |
| 2005-04-26 | 2956.11 |
| 2005-04-27 | 2941.26 |
| 2005-04-28 | 2932.63 |
| 2005-04-29 | 2958.09 |
| 2005-05-02 | 2965.48 |
| 2005-05-03 | 2950.49 |
| 2005-05-04 | 2993.20 |
| 2005-05-05 | 3001.18 |
| 2005-05-06 | 2983.44 |
| 2005-05-09 | 2982.15 |
| 2005-05-10 | 2944.82 |
| 2005-05-11 | 2942.48 |
| 2005-05-12 | 2896.46 |
| 2005-05-13 | 2886.01 |
| 2005-05-16 | 2898.45 |
| 2005-05-17 | 2878.65 |
| 2005-05-18 | 2892.59 |
| 2005-05-19 | 2915.13 |
| 2005-05-20 | 2911.20 |
| 2005-05-23 | 2908.57 |
| 2005-05-24 | 2914.01 |
| 2005-05-25 | 2891.29 |
| 2005-05-26 | 2897.07 |
| 2005-05-27 | 2938.30 |
| 2005-05-30 | . |
| 2005-05-31 | 2956.30 |
| 2005-06-01 | 2976.22 |
| 2005-06-02 | 2966.35 |
| 2005-06-03 | 3006.66 |
| 2005-06-06 | 3050.86 |
| 2005-06-07 | 3053.90 |
| 2005-06-08 | 3047.13 |
| 2005-06-09 | 3041.18 |
| 2005-06-10 | 3053.11 |
| 2005-06-13 | 3067.81 |
| 2005-06-14 | 3051.00 |
| 2005-06-15 | 3052.54 |
| 2005-06-16 | 3072.27 |
| 2005-06-17 | 3090.32 |
| 2005-06-20 | 3094.35 |
| 2005-06-21 | 3115.16 |
| 2005-06-22 | 3141.32 |
| 2005-06-23 | 3117.58 |
| 2005-06-24 | 3089.81 |
| 2005-06-27 | 3068.00 |
| 2005-06-28 | 3114.18 |
| 2005-06-29 | 3101.44 |
| 2005-06-30 | 3091.43 |
| 2005-07-01 | 3105.18 |
| 2005-07-04 | . |
| 2005-07-05 | 3123.06 |
| 2005-07-06 | 3106.74 |
| 2005-07-07 | 3072.97 |
| 2005-07-08 | 3083.30 |
| 2005-07-11 | 3127.28 |
| 2005-07-12 | 3128.97 |
| 2005-07-13 | 3114.17 |
| 2005-07-14 | 3094.80 |
| 2005-07-15 | 3080.99 |
| 2005-07-18 | 3071.76 |
| 2005-07-19 | 3113.34 |
| 2005-07-20 | 3131.84 |
| 2005-07-21 | 3242.34 |
| 2005-07-22 | 3221.39 |
| 2005-07-25 | 3213.04 |
| 2005-07-26 | 3199.03 |
| 2005-07-27 | 3227.22 |
| 2005-07-28 | 3224.87 |
| 2005-07-29 | 3243.09 |
| 2005-08-01 | 3281.81 |
| 2005-08-02 | 3323.73 |
| 2005-08-03 | 3330.69 |
| 2005-08-04 | 3289.21 |
| 2005-08-05 | 3308.21 |
| 2005-08-08 | 3341.60 |
| 2005-08-09 | 3322.78 |
| 2005-08-10 | 3368.70 |
| 2005-08-11 | 3387.55 |
| 2005-08-12 | 3386.73 |
| 2005-08-15 | 3404.09 |
| 2005-08-16 | 3350.54 |
| 2005-08-17 | 3340.03 |
| 2005-08-18 | 3273.09 |
| 2005-08-19 | 3263.87 |
| 2005-08-22 | 3285.14 |
| 2005-08-23 | 3230.95 |
| 2005-08-24 | 3188.19 |
| 2005-08-25 | 3199.88 |
| 2005-08-26 | 3204.34 |
| 2005-08-29 | 3199.85 |
| 2005-08-30 | 3196.77 |
| 2005-08-31 | 3209.91 |
| 2005-09-01 | 3230.92 |
| 2005-09-02 | 3202.84 |
| 2005-09-05 | 3202.84 |
| 2005-09-06 | 3210.69 |
| 2005-09-07 | 3211.06 |
| 2005-09-08 | 3186.68 |
| 2005-09-09 | 3203.70 |
| 2005-09-12 | 3250.61 |
| 2005-09-13 | 3220.83 |
| 2005-09-14 | 3193.35 |
| 2005-09-15 | 3190.25 |
| 2005-09-16 | 3204.77 |
| 2005-09-19 | 3204.75 |
| 2005-09-20 | 3213.72 |
| 2005-09-21 | 3214.30 |
| 2005-09-22 | 3196.23 |
| 2005-09-23 | 3189.88 |
| 2005-09-26 | 3233.53 |
| 2005-09-27 | 3194.43 |
| 2005-09-28 | 3206.57 |
| 2005-09-29 | 3299.14 |
| 2005-09-30 | 3299.50 |
| 2005-10-03 | 3310.98 |
| 2005-10-04 | 3292.34 |
| 2005-10-05 | 3204.38 |
| 2005-10-06 | 3137.59 |
| 2005-10-07 | 3145.98 |
| 2005-10-10 | 3148.30 |
| 2005-10-11 | 3138.27 |
| 2005-10-12 | 3048.15 |
| 2005-10-13 | 3057.28 |
| 2005-10-14 | 3069.67 |
| 2005-10-17 | 3088.28 |
| 2005-10-18 | 3062.45 |
| 2005-10-19 | 3054.35 |
| 2005-10-20 | 2980.51 |
| 2005-10-21 | 3032.89 |
| 2005-10-24 | 3087.54 |
| 2005-10-25 | 3063.50 |
| 2005-10-26 | 3035.52 |
| 2005-10-27 | 2941.17 |
| 2005-10-28 | 2962.54 |
| 2005-10-31 | 3006.53 |
| 2005-11-01 | 3056.83 |
| 2005-11-02 | 3088.47 |
| 2005-11-03 | 3104.30 |
| 2005-11-04 | 3093.72 |
| 2005-11-07 | 3076.44 |
| 2005-11-08 | 3040.35 |
| 2005-11-09 | 3072.89 |
| 2005-11-10 | 3075.90 |
| 2005-11-11 | 3095.66 |
| 2005-11-14 | 3070.21 |
| 2005-11-15 | 3062.96 |
| 2005-11-16 | 3076.19 |
| 2005-11-17 | 3129.89 |
| 2005-11-18 | 3145.79 |
| 2005-11-21 | 3165.44 |
| 2005-11-22 | 3155.72 |
| 2005-11-23 | 3200.64 |
| 2005-11-24 | . |
| 2005-11-25 | 3204.21 |
| 2005-11-28 | 3175.16 |
| 2005-11-29 | 3153.24 |
| 2005-11-30 | 3139.14 |
| 2005-12-01 | 3217.27 |
| 2005-12-02 | 3220.86 |
| 2005-12-05 | 3215.13 |
| 2005-12-06 | 3188.13 |
| 2005-12-07 | 3186.78 |
| 2005-12-08 | 3177.41 |
| 2005-12-09 | 3180.41 |
| 2005-12-12 | 3212.59 |
| 2005-12-13 | 3207.53 |
| 2005-12-14 | 3189.65 |
| 2005-12-15 | 3191.54 |
| 2005-12-16 | 3161.12 |
| 2005-12-19 | 3174.23 |
| 2005-12-20 | 3173.16 |
| 2005-12-21 | 3188.90 |
| 2005-12-22 | 3194.74 |
| 2005-12-23 | 3206.65 |
| 2005-12-26 | . |
| 2005-12-27 | 3174.99 |
| 2005-12-28 | 3189.01 |
| 2005-12-29 | 3186.54 |
| 2005-12-30 | 3164.70 |
| 2006-01-02 | . |
| 2006-01-03 | 3230.15 |
| 2006-01-04 | 3298.76 |
| 2006-01-05 | 3314.92 |
| 2006-01-06 | 3374.30 |
| 2006-01-09 | 3449.36 |
| 2006-01-10 | 3443.70 |
| 2006-01-11 | 3453.31 |
| 2006-01-12 | 3415.35 |
| 2006-01-13 | 3465.30 |
| 2006-01-16 | . |
| 2006-01-17 | 3452.93 |
| 2006-01-18 | 3435.31 |
| 2006-01-19 | 3534.26 |
| 2006-01-20 | 3484.66 |
| 2006-01-23 | 3478.92 |
| 2006-01-24 | 3501.36 |
| 2006-01-25 | 3486.05 |
| 2006-01-26 | 3510.93 |
| 2006-01-27 | 3573.00 |
| 2006-01-30 | 3611.36 |
| 2006-01-31 | 3610.70 |
| 2006-02-01 | 3628.25 |
| 2006-02-02 | 3560.28 |
| 2006-02-03 | 3527.03 |
| 2006-02-06 | 3624.78 |
| 2006-02-07 | 3553.88 |
| 2006-02-08 | 3556.13 |
| 2006-02-09 | 3555.64 |
| 2006-02-10 | 3558.65 |
| 2006-02-13 | 3525.91 |
| 2006-02-14 | 3564.56 |
| 2006-02-15 | 3567.99 |
| 2006-02-16 | 3581.18 |
| 2006-02-17 | 3579.32 |
| 2006-02-20 | . |
| 2006-02-21 | 3625.66 |
| 2006-02-22 | 3689.00 |
| 2006-02-23 | 3681.24 |
| 2006-02-24 | 3713.18 |
| 2006-02-27 | 3704.04 |
| 2006-02-28 | 3630.51 |
| 2006-03-01 | 3662.71 |
| 2006-03-02 | 3694.25 |
| 2006-03-03 | 3695.12 |
| 2006-03-06 | 3672.45 |
| 2006-03-07 | 3590.79 |
| 2006-03-08 | 3535.69 |
| 2006-03-09 | 3507.61 |
| 2006-03-10 | 3539.40 |
| 2006-03-13 | 3576.54 |
| 2006-03-14 | 3599.29 |
| 2006-03-15 | 3649.33 |
| 2006-03-16 | 3655.17 |
| 2006-03-17 | 3649.63 |
| 2006-03-20 | 3661.46 |
| 2006-03-21 | 3667.97 |
| 2006-03-22 | 3678.70 |
| 2006-03-23 | 3701.01 |
| 2006-03-24 | 3723.87 |
| 2006-03-27 | 3734.78 |
| 2006-03-28 | 3704.38 |
| 2006-03-29 | 3757.75 |
| 2006-03-30 | 3757.91 |
| 2006-03-31 | 3780.97 |
| 2006-04-03 | 3813.87 |
| 2006-04-04 | 3835.77 |
| 2006-04-05 | 3846.04 |
| 2006-04-06 | 3868.28 |
| 2006-04-07 | 3840.64 |
| 2006-04-10 | 3863.31 |
| 2006-04-11 | 3798.42 |
| 2006-04-12 | 3814.69 |
| 2006-04-13 | 3832.06 |
| 2006-04-14 | . |
| 2006-04-17 | 3878.75 |
| 2006-04-18 | 4004.36 |
| 2006-04-19 | 4036.96 |
| 2006-04-20 | 4015.00 |
| 2006-04-21 | 4034.52 |
| 2006-04-24 | 3952.58 |
| 2006-04-25 | 3873.85 |
| 2006-04-26 | 3883.63 |
| 2006-04-27 | 3816.48 |
| 2006-04-28 | 3855.28 |
| 2006-05-01 | 3866.77 |
| 2006-05-02 | 3941.65 |
| 2006-05-03 | 3950.71 |
| 2006-05-04 | 3997.41 |
| 2006-05-05 | 4029.85 |
| 2006-05-08 | 4093.69 |
| 2006-05-09 | 4063.51 |
| 2006-05-10 | 4049.67 |
| 2006-05-11 | 3977.57 |
| 2006-05-12 | 3931.00 |
| 2006-05-15 | 3885.99 |
| 2006-05-16 | 3893.76 |
| 2006-05-17 | 3795.52 |
| 2006-05-18 | 3777.56 |
| 2006-05-19 | 3833.22 |
| 2006-05-22 | 3605.38 |
| 2006-05-23 | 3685.57 |
| 2006-05-24 | 3615.12 |
| 2006-05-25 | 3662.39 |
| 2006-05-26 | 3687.68 |
| 2006-05-29 | . |
| 2006-05-30 | 3584.24 |
| 2006-05-31 | 3620.37 |
| 2006-06-01 | 3638.95 |
| 2006-06-02 | 3652.43 |
| 2006-06-05 | 3583.43 |
| 2006-06-06 | 3599.68 |
| 2006-06-07 | 3545.25 |
| 2006-06-08 | 3431.03 |
| 2006-06-09 | 3413.13 |
| 2006-06-12 | 3340.87 |
| 2006-06-13 | 3217.45 |
| 2006-06-14 | 3297.46 |
| 2006-06-15 | 3435.23 |
| 2006-06-16 | 3437.79 |
| 2006-06-19 | 3375.13 |
| 2006-06-20 | 3375.21 |
| 2006-06-21 | 3479.49 |
| 2006-06-22 | 3456.19 |
| 2006-06-23 | 3500.34 |
| 2006-06-26 | 3522.53 |
| 2006-06-27 | 3492.33 |
| 2006-06-28 | 3540.55 |
| 2006-06-29 | 3643.14 |
| 2006-06-30 | 3653.29 |
| 2006-07-03 | 3700.12 |
| 2006-07-04 | . |
| 2006-07-05 | 3624.77 |
| 2006-07-06 | 3693.02 |
| 2006-07-07 | 3605.59 |
| 2006-07-10 | 3621.36 |
| 2006-07-11 | 3617.82 |
| 2006-07-12 | 3571.08 |
| 2006-07-13 | 3494.17 |
| 2006-07-14 | 3478.63 |
| 2006-07-17 | 3450.96 |
| 2006-07-18 | 3465.28 |
| 2006-07-19 | 3555.20 |
| 2006-07-20 | 3486.33 |
| 2006-07-21 | 3460.55 |
| 2006-07-24 | 3542.36 |
| 2006-07-25 | 3539.18 |
| 2006-07-26 | 3542.47 |
| 2006-07-27 | 3519.38 |
| 2006-07-28 | 3597.61 |
| 2006-07-31 | 3562.82 |
| 2006-08-01 | 3495.19 |
| 2006-08-02 | 3545.95 |
| 2006-08-03 | 3560.92 |
| 2006-08-04 | 3540.81 |
| 2006-08-07 | 3538.55 |
| 2006-08-08 | 3535.35 |
| 2006-08-09 | 3558.86 |
| 2006-08-10 | 3598.28 |
| 2006-08-11 | 3592.95 |
| 2006-08-14 | 3609.75 |
| 2006-08-15 | 3672.21 |
| 2006-08-16 | 3714.33 |
| 2006-08-17 | 3676.18 |
| 2006-08-18 | 3660.54 |
| 2006-08-21 | 3599.05 |
| 2006-08-22 | 3635.07 |
| 2006-08-23 | 3563.27 |
| 2006-08-24 | 3555.41 |
| 2006-08-25 | 3559.56 |
| 2006-08-28 | 3572.21 |
| 2006-08-29 | 3607.82 |
| 2006-08-30 | 3622.88 |
| 2006-08-31 | 3614.71 |
| 2006-09-01 | 3631.36 |
| 2006-09-04 | . |
| 2006-09-05 | 3663.68 |
| 2006-09-06 | 3597.28 |
| 2006-09-07 | 3598.90 |
| 2006-09-08 | 3598.19 |
| 2006-09-11 | 3564.06 |
| 2006-09-12 | 3618.28 |
| 2006-09-13 | 3658.06 |
| 2006-09-14 | 3626.56 |
| 2006-09-15 | 3648.11 |
| 2006-09-18 | 3666.87 |
| 2006-09-19 | 3633.63 |
| 2006-09-20 | 3679.52 |
| 2006-09-21 | 3664.55 |
| 2006-09-22 | 3641.76 |
| 2006-09-25 | 3682.84 |
| 2006-09-26 | 3649.90 |
| 2006-09-27 | 3652.97 |
| 2006-09-28 | 3678.56 |
| 2006-09-29 | 3675.25 |
| 2006-10-02 | 3677.55 |
| 2006-10-03 | 3652.78 |
| 2006-10-04 | 3688.37 |
| 2006-10-05 | 3697.19 |
| 2006-10-06 | 3679.89 |
| 2006-10-09 | 3667.69 |
| 2006-10-10 | 3696.41 |
| 2006-10-11 | 3706.68 |
| 2006-10-12 | 3775.93 |
| 2006-10-13 | 3774.81 |
| 2006-10-16 | 3807.10 |
| 2006-10-17 | 3765.22 |
| 2006-10-18 | 3773.92 |
| 2006-10-19 | 3781.65 |
| 2006-10-20 | 3778.85 |
| 2006-10-23 | 3786.74 |
| 2006-10-24 | 3804.28 |
| 2006-10-25 | 3832.92 |
| 2006-10-26 | 3855.93 |
| 2006-10-27 | 3818.07 |
| 2006-10-30 | 3819.16 |
| 2006-10-31 | 3830.44 |
| 2006-11-01 | 3832.38 |
| 2006-11-02 | 3854.87 |
| 2006-11-03 | 3862.39 |
| 2006-11-06 | 3950.25 |
| 2006-11-07 | 3962.97 |
| 2006-11-08 | 3964.10 |
| 2006-11-09 | 4017.48 |
| 2006-11-10 | 3999.73 |
| 2006-11-13 | 4063.13 |
| 2006-11-14 | 4079.27 |
| 2006-11-15 | 4109.23 |
| 2006-11-16 | 4115.57 |
| 2006-11-17 | 4146.17 |
| 2006-11-20 | 4149.86 |
| 2006-11-21 | 4218.24 |
| 2006-11-22 | 4276.03 |
| 2006-11-23 | . |
| 2006-11-24 | 4285.66 |
| 2006-11-27 | 4201.68 |
| 2006-11-28 | 4152.11 |
| 2006-11-29 | 4264.09 |
| 2006-11-30 | 4290.92 |
| 2006-12-01 | 4238.62 |
| 2006-12-04 | 4306.27 |
| 2006-12-05 | 4417.59 |
| 2006-12-06 | 4412.34 |
| 2006-12-07 | 4385.53 |
| 2006-12-08 | 4372.42 |
| 2006-12-11 | 4452.73 |
| 2006-12-12 | 4415.65 |
| 2006-12-13 | 4384.89 |
| 2006-12-14 | 4482.87 |
| 2006-12-15 | 4507.58 |
| 2006-12-18 | 4537.78 |
| 2006-12-19 | 4537.25 |
| 2006-12-20 | 4585.78 |
| 2006-12-21 | 4558.59 |
| 2006-12-22 | 4577.52 |
| 2006-12-25 | . |
| 2006-12-26 | 4707.22 |
| 2006-12-27 | 4827.95 |
| 2006-12-28 | 4810.13 |
| 2006-12-29 | 4788.52 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 4998.26 |
| 2007-01-04 | 4919.29 |
| 2007-01-05 | 4765.24 |
| 2007-01-08 | 4860.76 |
| 2007-01-09 | 4753.31 |
| 2007-01-10 | 4698.93 |
| 2007-01-11 | 4757.74 |
| 2007-01-12 | 4799.63 |
| 2007-01-15 | . |
| 2007-01-16 | 4883.73 |
| 2007-01-17 | 4844.99 |
| 2007-01-18 | 4796.00 |
| 2007-01-19 | 4826.48 |
| 2007-01-22 | 4860.48 |
| 2007-01-23 | 4920.84 |
| 2007-01-24 | 4992.42 |
| 2007-01-25 | 4836.60 |
| 2007-01-26 | 4840.51 |
| 2007-01-29 | 4855.74 |
| 2007-01-30 | 4922.77 |
| 2007-01-31 | 4820.89 |
| 2007-02-01 | 4806.66 |
| 2007-02-02 | 4809.07 |
| 2007-02-05 | 4811.25 |
| 2007-02-06 | 4848.75 |
| 2007-02-07 | 4845.34 |
| 2007-02-08 | 4914.77 |
| 2007-02-09 | 4833.98 |
| 2007-02-12 | 4809.16 |
| 2007-02-13 | 4796.63 |
| 2007-02-14 | 4849.06 |
| 2007-02-15 | 4862.46 |
| 2007-02-16 | 4898.88 |
| 2007-02-19 | . |
| 2007-02-20 | 4942.66 |
| 2007-02-21 | 4984.46 |
| 2007-02-22 | 4991.99 |
| 2007-02-23 | 4966.26 |
| 2007-02-26 | 4969.69 |
| 2007-02-27 | 4525.57 |
| 2007-02-28 | 4657.65 |
| 2007-03-01 | 4552.48 |
| 2007-03-02 | 4475.50 |
| 2007-03-05 | 4285.27 |
| 2007-03-06 | 4478.09 |
| 2007-03-07 | 4449.09 |
| 2007-03-08 | 4548.41 |
| 2007-03-09 | 4539.38 |
| 2007-03-12 | 4611.35 |
| 2007-03-13 | 4459.37 |
| 2007-03-14 | 4478.23 |
| 2007-03-15 | 4518.40 |
| 2007-03-16 | 4492.50 |
| 2007-03-19 | 4555.25 |
| 2007-03-20 | 4596.25 |
| 2007-03-21 | 4695.43 |
| 2007-03-22 | 4713.29 |
| 2007-03-23 | 4718.60 |
| 2007-03-26 | 4734.17 |
| 2007-03-27 | 4712.83 |
| 2007-03-28 | 4679.00 |
| 2007-03-29 | 4761.41 |
| 2007-03-30 | 4731.04 |
| 2007-04-02 | 4755.09 |
| 2007-04-03 | 4817.95 |
| 2007-04-04 | 4856.88 |
| 2007-04-05 | 4857.57 |
| 2007-04-06 | . |
| 2007-04-09 | 4888.03 |
| 2007-04-10 | 4917.68 |
| 2007-04-11 | 4906.41 |
| 2007-04-12 | 4984.09 |
| 2007-04-13 | 4959.34 |
| 2007-04-16 | 5057.84 |
| 2007-04-17 | 5026.31 |
| 2007-04-18 | 5018.55 |
| 2007-04-19 | 4906.86 |
| 2007-04-20 | 4963.17 |
| 2007-04-23 | 4929.74 |
| 2007-04-24 | 4946.74 |
| 2007-04-25 | 4997.73 |
| 2007-04-26 | 5020.81 |
| 2007-04-27 | 5026.68 |
| 2007-04-30 | 4898.13 |
| 2007-05-01 | 4886.86 |
| 2007-05-02 | 4963.01 |
| 2007-05-03 | 5004.26 |
| 2007-05-04 | 5034.32 |
| 2007-05-07 | 5071.17 |
| 2007-05-08 | 5058.67 |
| 2007-05-09 | 5118.14 |
| 2007-05-10 | 5043.75 |
| 2007-05-11 | 5283.02 |
| 2007-05-14 | 5348.02 |
| 2007-05-15 | 5292.98 |
| 2007-05-16 | 5359.19 |
| 2007-05-17 | 5343.95 |
| 2007-05-18 | 5332.77 |
| 2007-05-21 | 5430.28 |
| 2007-05-22 | 5393.94 |
| 2007-05-23 | 5357.70 |
| 2007-05-24 | 5206.69 |
| 2007-05-25 | 5284.54 |
| 2007-05-28 | . |
| 2007-05-29 | 5251.16 |
| 2007-05-30 | 5257.44 |
| 2007-05-31 | 5339.00 |
| 2007-06-01 | 5382.70 |
| 2007-06-04 | 5378.38 |
| 2007-06-05 | 5417.96 |
| 2007-06-06 | 5352.25 |
| 2007-06-07 | 5273.83 |
| 2007-06-08 | 5363.25 |
| 2007-06-11 | 5415.32 |
| 2007-06-12 | 5345.56 |
| 2007-06-13 | 5429.89 |
| 2007-06-14 | 5531.86 |
| 2007-06-15 | 5642.97 |
| 2007-06-18 | 5707.35 |
| 2007-06-19 | 5733.39 |
| 2007-06-20 | 5721.80 |
| 2007-06-21 | 5888.75 |
| 2007-06-22 | 5847.51 |
| 2007-06-25 | 5792.03 |
| 2007-06-26 | 5770.34 |
| 2007-06-27 | 5808.73 |
| 2007-06-28 | 5866.37 |
| 2007-06-29 | 5904.00 |
| 2007-07-02 | 6051.34 |
| 2007-07-03 | 6146.85 |
| 2007-07-04 | . |
| 2007-07-05 | 6106.20 |
| 2007-07-06 | 6187.52 |
| 2007-07-09 | 6285.66 |
| 2007-07-10 | 6180.53 |
| 2007-07-11 | 6196.61 |
| 2007-07-12 | 6327.80 |
| 2007-07-13 | 6342.93 |
| 2007-07-16 | 6239.48 |
| 2007-07-17 | 6227.70 |
| 2007-07-18 | 6107.07 |
| 2007-07-19 | 6152.93 |
| 2007-07-20 | 6110.01 |
| 2007-07-23 | 6203.00 |
| 2007-07-24 | 6036.44 |
| 2007-07-25 | 6126.57 |
| 2007-07-26 | 5947.38 |
| 2007-07-27 | 5880.77 |
| 2007-07-30 | 6046.96 |
| 2007-07-31 | 6048.65 |
| 2007-08-01 | 5906.78 |
| 2007-08-02 | 5897.24 |
| 2007-08-03 | 5713.44 |
| 2007-08-06 | 5678.69 |
| 2007-08-07 | 5711.40 |
| 2007-08-08 | 5871.13 |
| 2007-08-09 | 5698.79 |
| 2007-08-10 | 5642.57 |
| 2007-08-13 | 5667.40 |
| 2007-08-14 | 5581.52 |
| 2007-08-15 | 5360.49 |
| 2007-08-16 | 5114.83 |
| 2007-08-17 | 5383.05 |
| 2007-08-20 | 5445.08 |
| 2007-08-21 | 5523.48 |
| 2007-08-22 | 5833.07 |
| 2007-08-23 | 5823.15 |
| 2007-08-24 | 6038.34 |
| 2007-08-27 | 6396.62 |
| 2007-08-28 | 5983.52 |
| 2007-08-29 | 6297.28 |
| 2007-08-30 | 6191.57 |
| 2007-08-31 | 6359.60 |
| 2007-09-03 | . |
| 2007-09-04 | 6508.84 |
| 2007-09-05 | 6350.81 |
| 2007-09-06 | 6422.48 |
| 2007-09-07 | 6251.82 |
| 2007-09-10 | 6315.76 |
| 2007-09-11 | 6414.70 |
| 2007-09-12 | 6399.91 |
| 2007-09-13 | 6442.77 |
| 2007-09-14 | 6521.57 |
| 2007-09-17 | 6527.71 |
| 2007-09-18 | 6845.55 |
| 2007-09-19 | 6889.48 |
| 2007-09-20 | 6973.04 |
| 2007-09-21 | 7174.11 |
| 2007-09-24 | 7337.63 |
| 2007-09-25 | 7453.58 |
| 2007-09-26 | 7507.35 |
| 2007-09-27 | 7737.78 |
| 2007-09-28 | 7640.62 |
| 2007-10-01 | 7860.76 |
| 2007-10-02 | 7983.85 |
| 2007-10-03 | 7574.92 |
| 2007-10-04 | 7594.55 |
| 2007-10-05 | 7919.14 |
| 2007-10-08 | 7743.13 |
| 2007-10-09 | 7902.89 |
| 2007-10-10 | 7941.99 |
| 2007-10-11 | 7865.20 |
| 2007-10-12 | 8226.53 |
| 2007-10-15 | 8339.07 |
| 2007-10-16 | 8183.67 |
| 2007-10-17 | 8859.86 |
| 2007-10-18 | 8699.04 |
| 2007-10-19 | 8221.21 |
| 2007-10-22 | 8238.35 |
| 2007-10-23 | 8562.92 |
| 2007-10-24 | 8377.58 |
| 2007-10-25 | 8375.79 |
| 2007-10-26 | 8532.03 |
| 2007-10-29 | 8806.84 |
| 2007-10-30 | 8602.35 |
| 2007-10-31 | 8883.46 |
| 2007-11-01 | 8518.07 |
| 2007-11-02 | 8577.60 |
| 2007-11-05 | 8049.41 |
| 2007-11-06 | 8258.90 |
| 2007-11-07 | 7964.13 |
| 2007-11-08 | 7724.84 |
| 2007-11-09 | 7490.19 |
| 2007-11-12 | 6953.57 |
| 2007-11-13 | 7509.52 |
| 2007-11-14 | 7577.72 |
| 2007-11-15 | 7388.33 |
| 2007-11-16 | 7375.44 |
| 2007-11-19 | 7064.81 |
| 2007-11-20 | 7279.86 |
| 2007-11-21 | 6936.58 |
| 2007-11-22 | . |
| 2007-11-23 | 7157.65 |
| 2007-11-26 | 7134.11 |
| 2007-11-27 | 7358.62 |
| 2007-11-28 | 7827.33 |
| 2007-11-29 | 7953.15 |
| 2007-11-30 | 8023.97 |
| 2007-12-03 | 7908.93 |
| 2007-12-04 | 7944.60 |
| 2007-12-05 | 8248.49 |
| 2007-12-06 | 8303.53 |
| 2007-12-07 | 8153.16 |
| 2007-12-10 | 8189.29 |
| 2007-12-11 | 7878.28 |
| 2007-12-12 | 7997.88 |
| 2007-12-13 | 7776.35 |
| 2007-12-14 | 7717.51 |
| 2007-12-17 | 7297.47 |
| 2007-12-18 | 7509.85 |
| 2007-12-19 | 7593.17 |
| 2007-12-20 | 7631.96 |
| 2007-12-21 | 7858.84 |
| 2007-12-24 | 7988.36 |
| 2007-12-25 | . |
| 2007-12-26 | 8080.15 |
| 2007-12-27 | 7935.31 |
| 2007-12-28 | 7864.84 |
| 2007-12-31 | 7843.88 |
| 2008-01-01 | . |
| 2008-01-02 | 7783.77 |
| 2008-01-03 | 7756.26 |
| 2008-01-04 | 7565.41 |
| 2008-01-07 | 7497.22 |
| 2008-01-08 | 7444.61 |
| 2008-01-09 | 7625.95 |
| 2008-01-10 | 7712.19 |
| 2008-01-11 | 7537.97 |
| 2008-01-14 | 7554.33 |
| 2008-01-15 | 6959.44 |
| 2008-01-16 | 6706.42 |
| 2008-01-17 | 6549.81 |
| 2008-01-18 | 6718.39 |
| 2008-01-21 | . |
| 2008-01-22 | 6320.25 |
| 2008-01-23 | 6437.10 |
| 2008-01-24 | 6523.95 |
| 2008-01-25 | 6526.80 |
| 2008-01-28 | 6501.76 |
| 2008-01-29 | 6515.87 |
| 2008-01-30 | 6300.90 |
| 2008-01-31 | 6355.71 |
| 2008-02-01 | 6628.71 |
| 2008-02-04 | 6795.19 |
| 2008-02-05 | 6383.87 |
| 2008-02-06 | 6153.02 |
| 2008-02-07 | 6226.86 |
| 2008-02-08 | 6197.48 |
| 2008-02-11 | 6279.76 |
| 2008-02-12 | 6345.58 |
| 2008-02-13 | 6567.26 |
| 2008-02-14 | 6515.48 |
| 2008-02-15 | 6624.65 |
| 2008-02-18 | . |
| 2008-02-19 | 6619.04 |
| 2008-02-20 | 6567.57 |
| 2008-02-21 | 6401.43 |
| 2008-02-22 | 6494.55 |
| 2008-02-25 | 6508.00 |
| 2008-02-26 | 6580.65 |
| 2008-02-27 | 6665.38 |
| 2008-02-28 | 6579.48 |
| 2008-02-29 | 6374.36 |
| 2008-03-03 | 6337.28 |
| 2008-03-04 | 6101.51 |
| 2008-03-05 | 6223.96 |
| 2008-03-06 | 5986.40 |
| 2008-03-07 | 5885.16 |
| 2008-03-10 | 5739.05 |
| 2008-03-11 | 6126.85 |
| 2008-03-12 | 5994.00 |
| 2008-03-13 | 5925.51 |
| 2008-03-14 | 5653.35 |
| 2008-03-17 | 5395.34 |
| 2008-03-18 | 5629.70 |
| 2008-03-19 | 5245.24 |
| 2008-03-20 | 5331.89 |
| 2008-03-21 | . |
| 2008-03-24 | 5493.28 |
| 2008-03-25 | 5731.33 |
| 2008-03-26 | 5655.91 |
| 2008-03-27 | 5685.56 |
| 2008-03-28 | 5804.61 |
| 2008-03-31 | 5758.77 |
| 2008-04-01 | 6064.10 |
| 2008-04-02 | 6077.59 |
| 2008-04-03 | 6218.56 |
| 2008-04-04 | 6272.52 |
| 2008-04-07 | 6291.45 |
| 2008-04-08 | 6167.23 |
| 2008-04-09 | 5971.81 |
| 2008-04-10 | 6030.55 |
| 2008-04-11 | 5916.56 |
| 2008-04-14 | 5845.49 |
| 2008-04-15 | 5900.26 |
| 2008-04-16 | 6120.58 |
| 2008-04-17 | 6052.00 |
| 2008-04-18 | 6149.94 |
| 2008-04-21 | 6248.09 |
| 2008-04-22 | 6240.30 |
| 2008-04-23 | 6536.59 |
| 2008-04-24 | 6540.81 |
| 2008-04-25 | 6508.79 |
| 2008-04-28 | 6538.92 |
| 2008-04-29 | 6574.78 |
| 2008-04-30 | 6621.05 |
| 2008-05-01 | 6706.96 |
| 2008-05-02 | 6800.16 |
| 2008-05-05 | 6809.29 |
| 2008-05-06 | 6917.51 |
| 2008-05-07 | 6585.15 |
| 2008-05-08 | 6649.92 |
| 2008-05-09 | 6616.56 |
| 2008-05-12 | 6643.75 |
| 2008-05-13 | 6724.36 |
| 2008-05-14 | 6790.70 |
| 2008-05-15 | 6867.18 |
| 2008-05-16 | 6919.13 |
| 2008-05-19 | 6909.18 |
| 2008-05-20 | 6724.38 |
| 2008-05-21 | 6715.14 |
| 2008-05-22 | 6651.45 |
| 2008-05-23 | 6557.00 |
| 2008-05-26 | . |
| 2008-05-27 | 6533.61 |
| 2008-05-28 | 6581.23 |
| 2008-05-29 | 6560.37 |
| 2008-05-30 | 6667.24 |
| 2008-06-02 | 6623.79 |
| 2008-06-03 | 6508.94 |
| 2008-06-04 | 6403.94 |
| 2008-06-05 | 6582.62 |
| 2008-06-06 | 6286.20 |
| 2008-06-09 | 6208.87 |
| 2008-06-10 | 6038.62 |
| 2008-06-11 | 5905.86 |
| 2008-06-12 | 5959.89 |
| 2008-06-13 | 6069.49 |
| 2008-06-16 | 6143.77 |
| 2008-06-17 | 6149.00 |
| 2008-06-18 | 6156.21 |
| 2008-06-19 | 6168.15 |
| 2008-06-20 | 5865.53 |
| 2008-06-23 | 5850.35 |
| 2008-06-24 | 5825.76 |
| 2008-06-25 | 5954.72 |
| 2008-06-26 | 5685.79 |
| 2008-06-27 | 5633.28 |
| 2008-06-30 | 5663.47 |
| 2008-07-01 | 5560.16 |
| 2008-07-02 | 5390.30 |
| 2008-07-03 | 5403.47 |
| 2008-07-04 | . |
| 2008-07-07 | 5478.99 |
| 2008-07-08 | 5531.88 |
| 2008-07-09 | 5469.39 |
| 2008-07-10 | 5563.33 |
| 2008-07-11 | 5540.18 |
| 2008-07-14 | 5520.87 |
| 2008-07-15 | 5408.54 |
| 2008-07-16 | 5688.27 |
| 2008-07-17 | 5684.12 |
| 2008-07-18 | 5671.68 |
| 2008-07-21 | 5749.96 |
| 2008-07-22 | 5764.94 |
| 2008-07-23 | 5826.12 |
| 2008-07-24 | 5620.06 |
| 2008-07-25 | 5629.88 |
| 2008-07-28 | 5549.56 |
| 2008-07-29 | 5712.65 |
| 2008-07-30 | 5810.25 |
| 2008-07-31 | 5704.88 |
| 2008-08-01 | 5699.12 |
| 2008-08-04 | 5547.99 |
| 2008-08-05 | 5608.99 |
| 2008-08-06 | 5702.02 |
| 2008-08-07 | 5431.40 |
| 2008-08-08 | 5481.86 |
| 2008-08-11 | 5399.18 |
| 2008-08-12 | 5351.58 |
| 2008-08-13 | 5365.68 |
| 2008-08-14 | 5457.54 |
| 2008-08-15 | 5406.96 |
| 2008-08-18 | 5300.80 |
| 2008-08-19 | 5254.26 |
| 2008-08-20 | 5458.13 |
| 2008-08-21 | 5426.74 |
| 2008-08-22 | 5505.09 |
| 2008-08-25 | 5460.58 |
| 2008-08-26 | 5439.49 |
| 2008-08-27 | 5588.16 |
| 2008-08-28 | 5535.13 |
| 2008-08-29 | 5520.32 |
| 2008-09-01 | . |
| 2008-09-02 | 5405.53 |
| 2008-09-03 | 5245.27 |
| 2008-09-04 | 5055.56 |
| 2008-09-05 | 5114.34 |
| 2008-09-08 | 5078.07 |
| 2008-09-09 | 4764.99 |
| 2008-09-10 | 4845.80 |
| 2008-09-11 | 4783.03 |
| 2008-09-12 | 4843.58 |
| 2008-09-15 | 4564.84 |
| 2008-09-16 | 4615.35 |
| 2008-09-17 | 4302.86 |
| 2008-09-18 | 4778.06 |
| 2008-09-19 | 5104.16 |
| 2008-09-22 | 4850.01 |
| 2008-09-23 | 4710.86 |
| 2008-09-24 | 4780.94 |
| 2008-09-25 | 4867.51 |
| 2008-09-26 | 4692.63 |
| 2008-09-29 | 4152.69 |
| 2008-09-30 | 4418.55 |
| 2008-10-01 | 4447.92 |
| 2008-10-02 | 4193.40 |
| 2008-10-03 | 4167.08 |
#2008-10-06| 3914.56
#2008-10-07| 3652.08
#2008-10-08| 3626.67
#2008-10-09| 3429.68
#2008-10-10| 3473.90
#2008-10-13| 4035.19
#2008-10-14| 3855.57
#2008-10-15| 3408.04
#2008-10-16| 3576.74
#2008-10-17| 3526.58
#2008-10-20| 3773.89
#2008-10-21| 3555.03
#2008-10-22| 3260.59
#2008-10-23| 3155.43
#2008-10-24| 2903.39
#2008-10-27| 2661.73
#2008-10-28| 3011.67
#2008-10-29| 3094.23
#2008-10-30| 3360.80
#2008-10-31| 3379.81
#2008-11-03| 3418.92
#2008-11-04| 3621.95
#2008-11-05| 3265.79
#2008-11-06| 2985.72
#2008-11-07| 3218.30
#2008-11-10| 3303.19
#2008-11-11| 3067.66
#2008-11-12| 2907.49
#2008-11-13| 3208.55
#2008-11-14| 3012.09
#2008-11-17| 2971.96
#2008-11-18| 2888.55
#2008-11-19| 2669.75
#2008-11-20| 2495.50
#2008-11-21| 2759.98
#2008-11-24| 2864.72
#2008-11-25| 2861.43
#2008-11-26| 3144.87
#2008-11-27| .
#2008-11-28| 3123.62
#2008-12-01| 2844.23
#2008-12-02| 2978.72
#2008-12-03| 3095.08
#2008-12-04| 2960.58
#2008-12-05| 3097.65
#2008-12-08| 3326.69
#2008-12-09| 3201.71
#2008-12-10| 3382.28
#2008-12-11| 3307.06
#2008-12-12| 3308.91
#2008-12-15| 3242.98
#2008-12-16| 3475.69
#2008-12-17| 3494.15
#2008-12-18| 3448.44
#2008-12-19| 3503.50
#2008-12-22| 3341.66
#2008-12-23| 3223.05
#2008-12-24| 3234.85
#2008-12-25| .
#2008-12-26| 3258.72
#2008-12-29| 3276.02
#2008-12-30| 3357.54
#2008-12-31| 3398.54
#2009-01-01| .
#2009-01-02| 3596.36
#2009-01-05| 3661.76
#2009-01-06| 3667.42
#2009-01-07| 3438.52
#2009-01-08| 3401.84
#2009-01-09| 3337.20
#2009-01-12| 3144.43
#2009-01-13| 3140.65
#2009-01-14| 3024.39
#2009-01-15| 3058.96
#2009-01-16| 3100.16
#2009-01-19| .
#2009-01-20| 2886.50
#2009-01-21| 2995.67
#2009-01-22| 2886.70
#2009-01-23| 2917.24
#2009-01-26| 2938.33
#2009-01-27| 2978.92
#2009-01-28| 3098.59
#2009-01-29| 2974.95
#2009-01-30| 3005.79
#2009-02-02| 2972.73
#2009-02-03| 3036.24
#2009-02-04| 3102.05
#2009-02-05| 3164.75
#2009-02-06| 3284.74
#2009-02-09| 3324.63
#2009-02-10| 3179.07
#2009-02-11| 3188.52
#2009-02-12| 3136.19
#2009-02-13| 3156.68
#2009-02-16| .
#2009-02-17| 2965.13
#2009-02-18| 3013.58
#2009-02-19| 2994.31
#2009-02-20| 2945.15
#2009-02-23| 2908.87
#2009-02-24| 3022.60
#2009-02-25| 2977.51
#2009-02-26| 2922.68
#2009-02-27| 2883.61
#2009-03-02| 2704.36
#2009-03-03| 2757.17
#2009-03-04| 2965.25
#2009-03-05| 2827.08
#2009-03-06| 2820.36
#2009-03-09| 2782.99
#2009-03-10| 2990.24
#2009-03-11| 2965.11
#2009-03-12| 3053.57
#2009-03-13| 3100.59
#2009-03-16| 3107.27
#2009-03-17| 3185.07
#2009-03-18| 3202.60
#2009-03-19| 3202.05
#2009-03-20| 3124.89
#2009-03-23| 3386.20
#2009-03-24| 3354.99
#2009-03-25| 3357.43
#2009-03-26| 3501.11
#2009-03-27| 3457.44
#2009-03-30| 3293.85
#2009-03-31| 3359.27
#2009-04-01| 3466.38
#2009-04-02| 3632.90
#2009-04-03| 3666.97
#2009-04-06| 3669.60
#2009-04-07| 3558.19
#2009-04-08| 3606.68
#2009-04-09| 3773.02
#2009-04-10| .
#2009-04-13| 3883.01
#2009-04-14| 3862.66
#2009-04-15| 3957.43
#2009-04-16| 3976.78
#2009-04-17| 3956.58
#2009-04-20| 3789.83
#2009-04-21| 3906.94
#2009-04-22| 3840.91
#2009-04-23| 3888.39
#2009-04-24| 3981.24
#2009-04-27| 3847.29
#2009-04-28| 3777.82
#2009-04-29| 3942.68
#2009-04-30| 3967.60
#2009-05-01| 4049.64
#2009-05-04| 4383.97
#2009-05-05| 4325.82
#2009-05-06| 4437.80
#2009-05-07| 4271.38
#2009-05-08| 4387.00
#2009-05-11| 4278.75
#2009-05-12| 4249.30
#2009-05-13| 4091.38
#2009-05-14| 4148.46
#2009-05-15| 4142.79
#2009-05-18| 4321.36
#2009-05-19| 4404.53
#2009-05-20| 4397.19
#2009-05-21| 4306.38
#2009-05-22| 4292.64
#2009-05-25| .
#2009-05-26| 4385.71
#2009-05-27| 4433.16
#2009-05-28| 4516.94
#2009-05-29| 4619.62
#2009-06-01| 4887.91
#2009-06-02| 4859.62
#2009-06-03| 4778.39
#2009-06-04| 4910.99
#2009-06-05| 4955.87
#2009-06-08| 4912.37
#2009-06-09| 4954.62
#2009-06-10| 5033.52
#2009-06-11| 5066.87
#2009-06-12| 4971.65
#2009-06-15| 4763.56
#2009-06-16| 4652.38
#2009-06-17| 4627.82
#2009-06-18| 4642.92
#2009-06-19| 4689.22
#2009-06-22| 4489.74
#2009-06-23| 4471.97
#2009-06-24| 4644.60
#2009-06-25| 4762.13
#2009-06-26| 4843.19
#2009-06-29| 4802.60
#2009-06-30| 4731.79
#2009-07-01| 4779.67
#2009-07-02| 4633.67
#2009-07-03| .
#2009-07-06| 4596.36
#2009-07-07| 4486.43
#2009-07-08| 4394.18
#2009-07-09| 4498.65
#2009-07-10| 4452.13
#2009-07-13| 4485.32
#2009-07-14| 4549.61
#2009-07-15| 4741.05
#2009-07-16| 4793.37
#2009-07-17| 4818.14
#2009-07-20| 4989.45
#2009-07-21| 5014.30
#2009-07-22| 5046.58
#2009-07-23| 5195.53
#2009-07-24| 5266.51
#2009-07-27| 5291.61
#2009-07-28| 5278.38
#2009-07-29| 5104.19
#2009-07-30| 5213.19
#2009-07-31| 5237.51
#2009-08-03| 5479.00
#2009-08-04| 5467.83
#2009-08-05| 5374.52
#2009-08-06| 5383.83
#2009-08-07| 5369.22
#2009-08-10| 5423.93
#2009-08-11| 5336.29
#2009-08-12| 5348.74
#2009-08-13| 5307.68
#2009-08-14| 5210.22
#2009-08-17| 4945.93
#2009-08-18| 5048.59
#2009-08-19| 5022.58
#2009-08-20| 5112.30
#2009-08-21| 5145.61
#2009-08-24| 5125.64
#2009-08-25| 5124.71
#2009-08-26| 5114.65
#2009-08-27| 5090.68
#2009-08-28| 5041.60
#2009-08-31| 4929.78
#2009-09-01| 4810.81
#2009-09-02| 4825.76
#2009-09-03| 4966.20
#2009-09-04| 5090.00
#2009-09-07| .
#2009-09-08| 5219.15
#2009-09-09| 5227.14
#2009-09-10| 5282.85
#2009-09-11| 5245.76
#2009-09-14| 5259.41
#2009-09-15| 5296.63
#2009-09-16| 5418.90
#2009-09-17| 5419.36
#2009-09-18| 5408.20
#2009-09-21| 5359.12
#2009-09-22| 5423.18
#2009-09-23| 5399.18
#2009-09-24| 5244.81
#2009-09-25| 5217.30
#2009-09-28| 5249.37
#2009-09-29| 5260.08
#2009-09-30| 5232.64
#2009-10-01| 5046.15
#2009-10-02| 5017.02
#2009-10-05| 5128.71
#2009-10-06| 5264.18
#2009-10-07| 5304.03
#2009-10-08| 5362.82
#2009-10-09| 5369.58
#2009-10-12| 5324.06
#2009-10-13| 5334.48
#2009-10-14| 5483.07
#2009-10-15| 5446.51
#2009-10-16| 5368.60
#2009-10-19| 5527.64
#2009-10-20| 5459.17
#2009-10-21| 5425.92
#2009-10-22| 5438.93
#2009-10-23| 5413.22
#2009-10-26| 5340.70
#2009-10-27| 5223.88
#2009-10-28| 5028.93
#2009-10-29| 5206.78
#2009-10-30| 5004.10
#2009-11-02| 5059.26
#2009-11-03| 5104.99
#2009-11-04| 5176.30
#2009-11-05| 5298.76
#2009-11-06| 5318.94
#2009-11-09| 5459.62
#2009-11-10| 5421.21
#2009-11-11| 5470.59
#2009-11-12| 5405.17
#2009-11-13| 5485.05
#2009-11-16| 5597.82
#2009-11-17| 5616.58
#2009-11-18| 5576.53
#2009-11-19| 5471.30
#2009-11-20| 5468.02
#2009-11-23| 5545.03
#2009-11-24| 5485.46
#2009-11-25| 5569.96
#2009-11-26| .
#2009-11-27| 5422.39
#2009-11-30| 5464.58
#2009-12-01| 5588.71
#2009-12-02| 5605.78
#2009-12-03| 5575.45
#2009-12-04| 5582.21
#2009-12-07| 5570.01
#2009-12-08| 5489.76
#2009-12-09| 5499.27
#2009-12-10| 5509.83
#2009-12-11| 5513.66
#2009-12-14| 5583.23
#2009-12-15| 5568.24
#2009-12-16| 5574.60
#2009-12-17| 5432.29
#2009-12-18| 5423.64
#2009-12-21| 5412.64
#2009-12-22| 5386.15
#2009-12-23| 5463.14
#2009-12-24| 5509.74
#2009-12-25| .
#2009-12-28| 5524.37
#2009-12-29| 5500.27
#2009-12-30| 5502.36
#2009-12-31| 5497.86
#2010-01-01| .
#2010-01-04| 5665.73
#2010-01-05| 5797.88
#2010-01-06| 5865.98
#2010-01-07| 5818.96
#2010-01-08| 5851.11
#2010-01-11| 5903.97
#2010-01-12| 5769.41
#2010-01-13| 5764.50
#2010-01-14| 5783.35
#2010-01-15| 5703.29
#2010-01-18| .
#2010-01-19| 5745.01
#2010-01-20| 5584.78
#2010-01-21| 5389.61
#2010-01-22| 5251.90
#2010-01-25| 5296.73
#2010-01-26| 5184.02
#2010-01-27| 5152.85
#2010-01-28| 5106.05
#2010-01-29| 5043.76
#2010-02-01| 5181.68
#2010-02-02| 5266.00
#2010-02-03| 5294.46
#2010-02-04| 5035.32
#2010-02-05| 5032.16
#2010-02-08| 4985.67
#2010-02-09| 5099.03
#2010-02-10| 5144.83
#2010-02-11| 5277.61
#2010-02-12| 5236.05
#2010-02-15| .
#2010-02-16| 5346.91
#2010-02-17| 5350.73
#2010-02-18| 5367.67
#2010-02-19| 5290.21
#2010-02-22| 5305.87
#2010-02-23| 5249.73
#2010-02-24| 5309.59
#2010-02-25| 5313.06
#2010-02-26| 5402.87
#2010-03-01| 5470.93
#2010-03-02| 5463.50
#2010-03-03| 5447.47
#2010-03-04| 5420.14
#2010-03-05| 5525.56
#2010-03-08| 5571.80
#2010-03-09| 5585.45
#2010-03-10| 5632.36
#2010-03-11| 5629.16
#2010-03-12| 5623.34
#2010-03-15| 5581.67
#2010-03-16| 5586.02
#2010-03-17| 5618.38
#2010-03-18| 5606.37
#2010-03-19| 5564.37
#2010-03-22| 5585.88
#2010-03-23| 5619.05
#2010-03-24| 5553.92
#2010-03-25| 5507.11
#2010-03-26| 5587.64
#2010-03-29| 5676.60
#2010-03-30| 5721.07
#2010-03-31| 5654.85
#2010-04-01| 5738.25
#2010-04-02| .
#2010-04-05| 5803.41
#2010-04-06| 5808.17
#2010-04-07| 5779.30
#2010-04-08| 5824.96
#2010-04-09| 5892.35
#2010-04-12| 5859.52
#2010-04-13| 5848.13
#2010-04-14| 5905.68
#2010-04-15| 5904.19
#2010-04-16| 5725.13
#2010-04-19| 5664.46
#2010-04-20| 5778.89
#2010-04-21| 5738.80
#2010-04-22| 5770.61
#2010-04-23| 5804.97
#2010-04-26| 5812.10
#2010-04-27| 5637.70
#2010-04-28| 5648.82
#2010-04-29| 5742.55
#2010-04-30| 5708.36
#2010-05-03| 5739.73
#2010-05-04| 5507.21
#2010-05-05| 5443.99
#2010-05-06| 5204.24
#2010-05-07| 5192.15
#2010-05-10| 5502.94
#2010-05-11| 5418.51
#2010-05-12| 5512.01
#2010-05-13| 5479.08
#2010-05-14| 5357.52
#2010-05-17| 5261.20
#2010-05-18| 5207.80
#2010-05-19| 5124.28
#2010-05-20| 4887.24
#2010-05-21| 5051.93
#2010-05-24| 5103.58
#2010-05-25| 5008.09
#2010-05-26| 4995.91
#2010-05-27| 5262.74
#2010-05-28| 5206.77
#2010-05-31| .
#2010-06-01| 5075.64
#2010-06-02| 5196.28
#2010-06-03| 5203.57
#2010-06-04| 5037.03
#2010-06-07| 4933.04
#2010-06-08| 4994.77
#2010-06-09| 4999.45
#2010-06-10| 5199.67
#2010-06-11| 5247.37
#2010-06-14| 5259.29
#2010-06-15| 5411.34
#2010-06-16| 5412.22
#2010-06-17| 5350.84
#2010-06-18| 5372.57
#2010-06-21| 5499.03
#2010-06-22| 5400.35
#2010-06-23| 5433.21
#2010-06-24| 5339.97
#2010-06-25| 5400.18
#2010-06-28| 5382.09
#2010-06-29| 5114.42
#2010-06-30| 5124.15
#2010-07-01| 5131.34
#2010-07-02| 5099.48
#2010-07-05| .
#2010-07-06| 5114.95
#2010-07-07| 5223.30
#2010-07-08| 5224.75
#2010-07-09| 5305.30
#2010-07-12| 5265.96
#2010-07-13| 5339.07
#2010-07-14| 5301.80
#2010-07-15| 5253.56
#2010-07-16| 5149.08
#2010-07-19| 5191.75
#2010-07-20| 5317.98
#2010-07-21| 5289.08
#2010-07-22| 5436.21
#2010-07-23| 5494.92
#2010-07-26| 5536.39
#2010-07-27| 5501.57
#2010-07-28| 5475.82
#2010-07-29| 5449.32
#2010-07-30| 5518.88
#2010-08-02| 5650.91
#2010-08-03| 5597.01
#2010-08-04| 5653.41
#2010-08-05| 5662.74
#2010-08-06| 5666.64
#2010-08-09| 5687.00
#2010-08-10| 5569.27
#2010-08-11| 5383.04
#2010-08-12| 5391.37
#2010-08-13| 5417.18
#2010-08-16| 5459.24
#2010-08-17| 5506.43
#2010-08-18| 5496.78
#2010-08-19| 5465.87
#2010-08-20| 5494.46
#2010-08-23| 5405.31
#2010-08-24| 5321.53
#2010-08-25| 5325.49
#2010-08-26| 5298.33
#2010-08-27| 5402.62
#2010-08-30| 5312.56
#2010-08-31| 5325.13
#2010-09-01| 5470.45
#2010-09-02| 5514.92
#2010-09-03| 5559.47
#2010-09-06| .
#2010-09-07| 5475.82
#2010-09-08| 5501.65
#2010-09-09| 5506.42
#2010-09-10| 5508.77
#2010-09-13| 5631.15
#2010-09-14| 5635.17
#2010-09-15| 5633.76
#2010-09-16| 5639.82
#2010-09-17| 5640.56
#2010-09-20| 5758.84
#2010-09-21| 5766.04
#2010-09-22| 5767.26
#2010-09-23| 5749.27
#2010-09-24| 5878.18
#2010-09-27| 5917.37
#2010-09-28| 5928.13
#2010-09-29| 5976.15
#2010-09-30| 5978.19
#2010-10-01| 5996.83
#2010-10-04| 6006.19
#2010-10-05| 6133.32
#2010-10-06| 6073.83
#2010-10-07| 6053.42
#2010-10-08| 6108.38
#2010-10-11| 6212.91
#2010-10-12| 6209.12
#2010-10-13| 6341.14
#2010-10-14| 6327.37
#2010-10-15| 6355.02
#2010-10-18| 6381.31
#2010-10-19| 6206.47
#2010-10-20| 6306.62
#2010-10-21| 6270.82
#2010-10-22| 6282.56
#2010-10-25| 6419.59
#2010-10-26| 6431.93
#2010-10-27| 6306.40
#2010-10-28| 6318.70
#2010-10-29| 6291.06
#2010-11-01| 6321.96
#2010-11-02| 6366.31
#2010-11-03| 6414.87
#2010-11-04| 6509.05
#2010-11-05| 6522.75
#2010-11-08| 6601.60
#2010-11-09| 6471.72
#2010-11-10| 6529.33
#2010-11-11| 6571.51
#2010-11-12| 6368.00
#2010-11-15| 6308.47
#2010-11-16| 6117.66
#2010-11-17| 6127.61
#2010-11-18| 6233.66
#2010-11-19| 6207.60
#2010-11-22| 6207.38
#2010-11-23| 6055.83
#2010-11-24| 6196.82
#2010-11-25| .
#2010-11-26| 6134.95
#2010-11-29| 6168.58
#2010-11-30| 6056.80
#2010-12-01| 6158.54
#2010-12-02| 6213.51
#2010-12-03| 6222.74
#2010-12-06| 6205.22
#2010-12-07| 6185.46
#2010-12-08| 6098.57
#2010-12-09| 6120.87
#2010-12-10| 6129.52
#2010-12-13| 6127.06
#2010-12-14| 6069.35
#2010-12-15| 5974.97
#2010-12-16| 5945.37
#2010-12-17| 5967.29
#2010-12-20| 5968.25
#2010-12-21| 6076.37
#2010-12-22| 6100.44
#2010-12-23| 6059.75
#2010-12-24| .
#2010-12-27| 6037.48
#2010-12-28| 5995.49
#2010-12-29| 6042.82
#2010-12-30| 6057.43
#2010-12-31| 6087.87
#2011-01-03| 6203.77
#2011-01-04| 6232.99
#2011-01-05| 6275.70
#2011-01-06| 6251.93
#2011-01-07| 6237.07
#2011-01-10| 6240.97
#2011-01-11| 6337.54
#2011-01-12| 6415.75
#2011-01-13| 6375.73
#2011-01-14| 6354.79
#2011-01-17| .
#2011-01-18| 6406.59
#2011-01-19| 6359.21
#2011-01-20| 6278.76
#2011-01-21| 6246.71
#2011-01-24| 6283.06
#2011-01-25| 6216.91
#2011-01-26| 6292.59
#2011-01-27| 6329.38
#2011-01-28| 6177.45
#2011-01-31| 6264.15
#2011-02-01| 6387.87
#2011-02-02| 6399.04
#2011-02-03| 6379.23
#2011-02-04| 6367.74
#2011-02-07| 6348.87
#2011-02-08| 6377.58
#2011-02-09| 6258.14
#2011-02-10| 6263.39
#2011-02-11| 6324.61
#2011-02-14| 6365.43
#2011-02-15| 6322.51
#2011-02-16| 6386.14
#2011-02-17| 6406.54
#2011-02-18| 6395.11
#2011-02-21| .
#2011-02-22| 6148.42
#2011-02-23| 6081.20
#2011-02-24| 6110.84
#2011-02-25| 6208.85
#2011-02-28| 6245.73
#2011-03-01| 6167.00
#2011-03-02| 6188.37
#2011-03-03| 6290.35
#2011-03-04| 6278.32
#2011-03-07| 6202.34
#2011-03-08| 6304.77
#2011-03-09| 6287.18
#2011-03-10| 6179.86
#2011-03-11| 6216.13
#2011-03-14| 6215.91
#2011-03-15| 6125.58
#2011-03-16| 5985.56
#2011-03-17| 6013.90
#2011-03-18| 5967.69
#2011-03-21| 6114.59
#2011-03-22| 6125.26
#2011-03-23| 6219.51
#2011-03-24| 6262.43
#2011-03-25| 6265.29
#2011-03-28| 6237.90
#2011-03-29| 6311.90
#2011-03-30| 6363.24
#2011-03-31| 6381.63
#2011-04-01| 6479.44
#2011-04-04| 6549.09
#2011-04-05| 6537.37
#2011-04-06| 6538.96
#2011-04-07| 6579.23
#2011-04-08| 6586.28
#2011-04-11| 6567.88
#2011-04-12| 6441.36
#2011-04-13| 6551.18
#2011-04-14| 6568.63
#2011-04-15| 6599.79
#2011-04-18| 6537.07
#2011-04-19| 6603.15
#2011-04-20| 6663.39
#2011-04-21| 6686.53
#2011-04-22| .
#2011-04-25| 6685.33
#2011-04-26| 6649.52
#2011-04-27| 6613.22
#2011-04-28| 6584.86
#2011-04-29| 6616.01
#2011-05-02| 6599.43
#2011-05-03| 6432.39
#2011-05-04| 6356.68
#2011-05-05| 6324.16
#2011-05-06| 6409.05
#2011-05-09| 6445.04
#2011-05-10| 6477.64
#2011-05-11| 6376.57
#2011-05-12| 6360.97
#2011-05-13| 6260.34
#2011-05-16| 6167.61
#2011-05-17| 6172.15
#2011-05-18| 6246.05
#2011-05-19| 6266.55
#2011-05-20| 6209.31
#2011-05-23| 6019.66
#2011-05-24| 6031.18
#2011-05-25| 6054.91
#2011-05-26| 6085.62
#2011-05-27| 6172.13
#2011-05-30| .
#2011-05-31| 6287.89
#2011-06-01| 6157.54
#2011-06-02| 6217.22
#2011-06-03| 6053.60
#2011-06-06| 5910.19
#2011-06-07| 5928.53
#2011-06-08| 5812.42
#2011-06-09| 5819.23
#2011-06-10| 5688.09
#2011-06-13| 5666.22
#2011-06-14| 5797.23
#2011-06-15| 5671.62
#2011-06-16| 5591.49
#2011-06-17| 5567.03
#2011-06-20| 5559.99
#2011-06-21| 5745.64
#2011-06-22| 5683.07
#2011-06-23| 5726.15
#2011-06-24| 5742.21
#2011-06-27| 5845.97
#2011-06-28| 5937.80
#2011-06-29| 5940.79
#2011-06-30| 6028.54
#2011-07-01| 6123.78
#2011-07-04| .
#2011-07-05| 6137.56
#2011-07-06| 6099.73
#2011-07-07| 6149.13
#2011-07-08| 6115.21
#2011-07-11| 5949.51
#2011-07-12| 5882.93
#2011-07-13| 6010.01
#2011-07-14| 5970.33
#2011-07-15| 6067.71
#2011-07-18| 5994.07
#2011-07-19| 6090.21
#2011-07-20| 6101.19
#2011-07-21| 6087.16
#2011-07-22| 6142.97
#2011-07-25| 6110.61
#2011-07-26| 6180.62
#2011-07-27| 6077.56
#2011-07-28| 6095.76
#2011-07-29| 6082.35
#2011-08-01| 6046.72
#2011-08-02| 5867.82
#2011-08-03| 5852.43
#2011-08-04| 5537.60
#2011-08-05| 5484.96
#2011-08-08| 5067.62
#2011-08-09| 5376.59
#2011-08-10| 5185.24
#2011-08-11| 5449.86
#2011-08-12| 5459.81
#2011-08-15| 5601.02
#2011-08-16| 5440.03
#2011-08-17| 5415.75
#2011-08-18| 5177.53
#2011-08-19| 5098.27
#2011-08-22| 5052.63
#2011-08-23| 5288.01
#2011-08-24| 5267.01
#2011-08-25| 5244.91
#2011-08-26| 5295.09
#2011-08-29| 5426.99
#2011-08-30| 5512.75
#2011-08-31| 5564.30
#2011-09-01| 5478.98
#2011-09-02| 5343.00
#2011-09-05| .
#2011-09-06| 5305.46
#2011-09-07| 5419.98
#2011-09-08| 5362.70
#2011-09-09| 5233.53
#2011-09-12| 5198.70
#2011-09-13| 5223.13
#2011-09-14| 5272.70
#2011-09-15| 5299.30
#2011-09-16| 5288.36
#2011-09-19| 5188.33
#2011-09-20| 5072.92
#2011-09-21| 4913.06
#2011-09-22| 4592.65
#2011-09-23| 4712.05
#2011-09-26| 4700.13
#2011-09-27| 4844.02
#2011-09-28| 4679.04
#2011-09-29| 4611.78
#2011-09-30| 4423.22
#2011-10-03| 4230.07
#2011-10-04| 4333.41
#2011-10-05| 4454.26
#2011-10-06| 4596.89
#2011-10-07| 4493.92
#2011-10-10| 4655.41
#2011-10-11| 4701.98
#2011-10-12| 4856.80
#2011-10-13| 4859.09
#2011-10-14| 4916.88
#2011-10-17| 4828.15
#2011-10-18| 4819.63
#2011-10-19| 4695.43
#2011-10-20| 4652.58
#2011-10-21| 4744.39
#2011-10-24| 4994.25
#2011-10-25| 4874.23
#2011-10-26| 5000.56
#2011-10-27| 5294.64
#2011-10-28| 5237.41
#2011-10-31| 5040.03
#2011-11-01| 4900.18
#2011-11-02| 5093.74
#2011-11-03| 5136.44
#2011-11-04| 5137.11
#2011-11-07| 5186.76
#2011-11-08| 5223.25
#2011-11-09| 4969.97
#2011-11-10| 4989.65
#2011-11-11| 5078.61
#2011-11-14| 5028.48
#2011-11-15| 5063.02
#2011-11-16| 4953.67
#2011-11-17| 4854.50
#2011-11-18| 4826.53
#2011-11-21| 4632.14
#2011-11-22| 4669.33
#2011-11-23| 4543.06
#2011-11-24| .
#2011-11-25| 4563.96
#2011-11-28| 4700.91
#2011-11-29| 4659.14
#2011-11-30| 4887.58
#2011-12-01| 4884.92
#2011-12-02| 4853.71
#2011-12-05| 4892.98
#2011-12-06| 4826.48
#2011-12-07| 4827.43
#2011-12-08| 4700.01
#2011-12-09| 4762.12
#2011-12-12| 4624.81
#2011-12-13| 4563.65
#2011-12-14| 4487.68
#2011-12-15| 4439.63
#2011-12-16| 4500.87
#2011-12-19| 4390.23
#2011-12-20| 4535.22
#2011-12-21| 4473.17
#2011-12-22| 4556.15
#2011-12-23| 4581.31
#2011-12-26| .
#2011-12-27| 4543.01
#2011-12-28| 4480.03
#2011-12-29| 4520.07
#2011-12-30| 4529.80
#2012-01-02| .
#2012-01-03| 4695.18
#2012-01-04| 4628.41
#2012-01-05| 4672.28
#2012-01-06| 4593.18
#2012-01-09| 4653.22
#2012-01-10| 4788.18
#2012-01-11| 4829.98
#2012-01-12| 4850.94
#2012-01-13| 4817.42
#2012-01-16| .
#2012-01-17| 4860.00
#2012-01-18| 4922.38
#2012-01-19| 4947.33
#2012-01-20| 4981.52
#2012-01-23| 4996.00
#2012-01-24| 4988.58
#2012-01-25| 5053.59
#2012-01-26| 5032.08
#2012-01-27| 5121.31
#2012-01-30| 5006.62
#2012-01-31| 5015.88
#2012-02-01| 5081.33
#2012-02-02| 5144.17
#2012-02-03| 5229.97
#2012-02-06| 5121.69
#2012-02-07| 5098.98
#2012-02-08| 5189.67
#2012-02-09| 5229.93
#2012-02-10| 5132.79
#2012-02-13| 5187.84
#2012-02-14| 5161.89
#2012-02-15| 5195.72
#2012-02-16| 5238.77
#2012-02-17| 5215.76
#2012-02-20| .
#2012-02-21| 5133.73
#2012-02-22| 5185.01
#2012-02-23| 5181.04
#2012-02-24| 5184.25
#2012-02-27| 5146.74
#2012-02-28| 5246.71
#2012-02-29| 5211.14
#2012-03-01| 5242.60
#2012-03-02| 5277.95
#2012-03-05| 5143.99
#2012-03-06| 4966.41
#2012-03-07| 5036.47
#2012-03-08| 5130.19
#2012-03-09| 5166.45
#2012-03-12| 5140.50
#2012-03-13| 5255.60
#2012-03-14| 5139.43
#2012-03-15| 5160.64
#2012-03-16| 5156.10
#2012-03-19| 5137.41
#2012-03-20| 5075.82
#2012-03-21| 5064.44
#2012-03-22| 5007.79
#2012-03-23| 5054.19
#2012-03-26| 5108.34
#2012-03-27| 5100.55
#2012-03-28| 5013.95
#2012-03-29| 4943.16
#2012-03-30| 4993.89
#2012-04-02| 5041.06
#2012-04-03| 5013.05
#2012-04-04| 4928.58
#2012-04-05| 4983.53
#2012-04-06| .
#2012-04-09| 4924.84
#2012-04-10| 4833.83
#2012-04-11| 4906.52
#2012-04-12| 5028.53
#2012-04-13| 4978.64
#2012-04-16| 4914.58
#2012-04-17| 4963.55
#2012-04-18| 4948.42
#2012-04-19| 4977.88
#2012-04-20| 4987.93
#2012-04-23| 4866.05
#2012-04-24| 4874.71
#2012-04-25| 4905.79
#2012-04-26| 4956.11
#2012-04-27| 5003.50
#2012-04-30| 4970.42
#2012-05-01| 5008.18
#2012-05-02| 5015.53
#2012-05-03| 4959.30
#2012-05-04| 4904.68
#2012-05-07| 4898.23
#2012-05-08| 4812.27
#2012-05-09| 4751.50
#2012-05-10| 4741.10
#2012-05-11| .
#2012-05-14| 4604.87
#2012-05-15| 4580.30
#2012-05-16| 4536.02
#2012-05-17| 4456.16
#2012-05-18| 4404.07
#2012-05-21| 4497.59
#2012-05-22| 4455.75
#2012-05-23| 4441.81
#2012-05-24| 4391.80
#2012-05-25| 4359.21
#2012-05-28| .
#2012-05-29| 4507.63
#2012-05-30| 4387.62
#2012-05-31| 4375.31
#2012-06-01| 4257.89
#2012-06-04| 4236.81
#2012-06-05| 4278.94
#2012-06-06| 4394.99
#2012-06-07| 4425.35
#2012-06-08| 4401.14
#2012-06-11| 4384.23
#2012-06-12| 4437.71
#2012-06-13| 4421.47
#2012-06-14| 4413.43
#2012-06-15| 4433.87
#2012-06-18| 4460.60
#2012-06-19| 4537.61
#2012-06-20| 4483.34
#2012-06-21| 4335.70
#2012-06-22| 4322.41
#2012-06-25| 4201.73
#2012-06-26| 4235.71
#2012-06-27| 4288.11
#2012-06-28| 4236.54
#2012-06-29| 4347.40
#2012-07-02| 4309.61
#2012-07-03| 4363.84
#2012-07-04| .
#2012-07-05| 4385.99
#2012-07-06| 4324.80
#2012-07-09| 4252.65
#2012-07-10| 4156.53
#2012-07-11| 4159.58
#2012-07-12| 4130.55
#2012-07-13| 4155.04
#2012-07-16| 4099.68
#2012-07-17| 3927.90
#2012-07-18| 3902.89
#2012-07-19| 3967.63
#2012-07-20| 3944.91
#2012-07-23| 3866.71
#2012-07-24| 3889.52
#2012-07-25| 3847.14
#2012-07-26| 3898.06
#2012-07-27| 3984.46
#2012-07-30| 3920.32
#2012-07-31| 3913.25
#2012-08-01| 3904.59
#2012-08-02| 3870.97
#2012-08-03| 3921.76
#2012-08-06| 4075.97
#2012-08-07| 4155.97
#2012-08-08| 4130.77
#2012-08-09| 4172.18
#2012-08-10| 4202.49
#2012-08-13| 4223.88
#2012-08-14| 4225.15
#2012-08-15| 4242.30
#2012-08-16| 4231.87
#2012-08-17| 4208.29
#2012-08-20| 4208.69
#2012-08-21| 4190.59
#2012-08-22| 4230.59
#2012-08-23| 4213.52
#2012-08-24| 4211.02
#2012-08-27| 4190.87
#2012-08-28| 4197.83
#2012-08-29| 4184.00
#2012-08-30| 4136.83
#2012-08-31| 4157.09
#2012-09-03| .
#2012-09-04| 4159.14
#2012-09-05| 4129.63
#2012-09-06| 4197.55
#2012-09-07| 4238.15
#2012-09-10| 4182.83
#2012-09-11| 4229.51
#2012-09-12| 4256.42
#2012-09-13| 4323.23
#2012-09-14| 4413.86
#2012-09-17| 4335.61
#2012-09-18| 4330.96
#2012-09-19| 4378.32
#2012-09-20| 4313.00
#2012-09-21| 4325.85
#2012-09-24| 4315.47
#2012-09-25| 4273.45
#2012-09-26| 4249.66
#2012-09-27| 4338.59
#2012-09-28| 4359.43
#2012-10-01| 4347.97
#2012-10-02| 4364.07
#2012-10-03| 4343.40
#2012-10-04| 4369.98
#2012-10-05| 4371.95
#2012-10-08| 4332.30
#2012-10-09| 4282.42
#2012-10-10| 4286.81
#2012-10-11| 4342.15
#2012-10-12| 4312.45
#2012-10-15| 4337.98
#2012-10-16| 4356.24
#2012-10-17| 4373.53
#2012-10-18| 4368.07
#2012-10-19| 4315.65
#2012-10-22| 4357.11
#2012-10-23| 4335.50
#2012-10-24| 4356.28
#2012-10-25| 4355.78
#2012-10-26| 4321.72
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 4310.30
#2012-11-01| 4381.82
#2012-11-02| 4334.38
#2012-11-05| 4395.43
#2012-11-06| 4415.23
#2012-11-07| 4350.71
#2012-11-08| 4300.00
#2012-11-09| 4304.39
#2012-11-12| 4334.04
#2012-11-13| 4261.10
#2012-11-14| 4183.56
#2012-11-15| 4145.13
#2012-11-16| 4064.52
#2012-11-19| 4138.23
#2012-11-20| 4126.53
#2012-11-21| 4140.87
#2012-11-22| .
#2012-11-23| 4184.85
#2012-11-26| 4199.98
#2012-11-27| 4167.43
#2012-11-28| 4208.80
#2012-11-29| 4257.17
#2012-11-30| 4246.25
#2012-12-03| 4244.78
#2012-12-04| 4116.14
#2012-12-05| 4078.46
#2012-12-06| 4081.61
#2012-12-07| 4070.12
#2012-12-10| 4096.72
#2012-12-11| 4143.65
#2012-12-12| 4197.58
#2012-12-13| 4186.19
#2012-12-14| 4246.06
#2012-12-17| 4279.18
#2012-12-18| 4344.96
#2012-12-19| 4391.47
#2012-12-20| 4385.40
#2012-12-21| 4349.68
#2012-12-24| 4311.11
#2012-12-25| .
#2012-12-26| 4350.50
#2012-12-27| 4335.93
#2012-12-28| 4352.42
#2012-12-31| 4438.52
#2013-01-01| .
#2013-01-02| 4529.16
#2013-01-03| 4541.16
#2013-01-04| 4571.98
#2013-01-07| 4551.56
#2013-01-08| 4512.57
#2013-01-09| 4563.25
#2013-01-10| 4653.94
#2013-01-11| 4662.00
#2013-01-14| 4653.96
#2013-01-15| 4644.74
#2013-01-16| 4615.45
#2013-01-17| 4597.72
#2013-01-18| 4625.92
#2013-01-21| .
#2013-01-22| 4644.87
#2013-01-23| 4656.50
#2013-01-24| 4617.05
#2013-01-25| 4592.39
#2013-01-28| 4607.61
#2013-01-29| 4591.09
#2013-01-30| 4580.04
#2013-01-31| 4555.09
#2013-02-01| 4608.07
#2013-02-04| 4503.96
#2013-02-05| 4487.29
#2013-02-06| 4527.10
#2013-02-07| 4499.70
#2013-02-08| 4537.88
#2013-02-11| 4520.09
#2013-02-12| 4523.95
#2013-02-13| 4534.97
#2013-02-14| 4570.65
#2013-02-15| 4546.35
#2013-02-18| .
#2013-02-19| 4525.65
#2013-02-20| 4485.76
#2013-02-21| 4402.46
#2013-02-22| 4447.10
#2013-02-25| 4400.88
#2013-02-26| 4398.02
#2013-02-27| 4404.94
#2013-02-28| 4393.66
#2013-03-01| 4396.95
#2013-03-04| 4365.64
#2013-03-05| 4451.72
#2013-03-06| 4389.26
#2013-03-07| 4399.32
#2013-03-08| 4439.95
#2013-03-11| 4444.05
#2013-03-12| 4398.31
#2013-03-13| 4345.64
#2013-03-14| 4342.60
#2013-03-15| 4328.41
#2013-03-18| 4334.72
#2013-03-19| 4332.50
#2013-03-20| 4408.39
#2013-03-21| 4392.92
#2013-03-22| 4407.98
#2013-03-25| 4417.50
#2013-03-26| 4439.88
#2013-03-27| 4469.14
#2013-03-28| 4436.83
#2013-03-29| .
#2013-04-01| 4404.57
#2013-04-02| 4410.55
#2013-04-03| 4329.88
#2013-04-04| 4333.34
#2013-04-05| 4278.20
#2013-04-08| 4304.64
#2013-04-09| 4363.71
#2013-04-10| 4422.89
#2013-04-11| 4390.76
#2013-04-12| 4393.12
#2013-04-15| 4252.18
#2013-04-16| 4310.71
#2013-04-17| 4259.79
#2013-04-18| 4264.97
#2013-04-19| 4311.85
#2013-04-22| 4335.58
#2013-04-23| 4399.22
#2013-04-24| 4448.50
#2013-04-25| 4510.77
#2013-04-26| 4468.76
#2013-04-29| 4519.61
#2013-04-30| 4549.95
#2013-05-01| 4502.71
#2013-05-02| 4542.27
#2013-05-03| 4545.59
#2013-05-06| 4622.06
#2013-05-07| 4609.28
#2013-05-08| 4685.73
#2013-05-09| 4741.34
#2013-05-10| 4784.41
#2013-05-13| 4767.84
#2013-05-14| 4802.76
#2013-05-15| 4828.95
#2013-05-16| 4804.65
#2013-05-17| 4845.28
#2013-05-20| 5038.35
#2013-05-21| 5030.89
#2013-05-22| 4904.38
#2013-05-23| 4882.71
#2013-05-24| 4893.32
#2013-05-27| .
#2013-05-28| 4953.15
#2013-05-29| 4926.98
#2013-05-30| 4980.09
#2013-05-31| 4927.24
#2013-06-03| 4921.63
#2013-06-04| 4919.54
#2013-06-05| 4862.26
#2013-06-06| 4941.09
#2013-06-07| 5001.55
#2013-06-10| 5034.69
#2013-06-11| 4942.04
#2013-06-12| 4896.19
#2013-06-13| 4917.02
#2013-06-14| 4883.82
#2013-06-17| 4978.48
#2013-06-18| 4994.44
#2013-06-19| 4921.84
#2013-06-20| 4720.74
#2013-06-21| 4720.80
#2013-06-24| 4561.79
#2013-06-25| 4671.28
#2013-06-26| 4755.64
#2013-06-27| 4838.39
#2013-06-28| 4876.14
#2013-07-01| 4901.76
#2013-07-02| 4863.99
#2013-07-03| 4828.10
#2013-07-04| .
#2013-07-05| 4901.68
#2013-07-08| 4919.01
#2013-07-09| 4911.03
#2013-07-10| 4956.37
#2013-07-11| 5062.34
#2013-07-12| 5050.95
#2013-07-15| 5143.43
#2013-07-16| 5155.87
#2013-07-17| 5227.54
#2013-07-18| 5317.15
#2013-07-19| 5320.99
#2013-07-22| 5327.73
#2013-07-23| 5352.10
#2013-07-24| 5357.50
#2013-07-25| 5501.77
#2013-07-26| 5544.09
#2013-07-29| 5454.05
#2013-07-30| 5503.63
#2013-07-31| 5566.95
#2013-08-01| 5766.54
#2013-08-02| 5785.21
#2013-08-05| 5766.89
#2013-08-06| 5735.27
#2013-08-07| 5640.47
#2013-08-08| 5741.55
#2013-08-09| 5763.90
#2013-08-12| 5837.05
#2013-08-13| 5931.91
#2013-08-14| 5908.67
#2013-08-15| 5763.09
#2013-08-16| 5825.93
#2013-08-19| 5869.91
#2013-08-20| 5894.34
#2013-08-21| 5888.87
#2013-08-22| 5981.57
#2013-08-23| 6039.21
#2013-08-26| 6052.55
#2013-08-27| 5909.01
#2013-08-28| 5956.19
#2013-08-29| 5976.90
#2013-08-30| 5879.11
#2013-09-02| .
#2013-09-03| 6015.35
#2013-09-04| 6073.76
#2013-09-05| 6147.01
#2013-09-06| 6173.56
#2013-09-09| 6255.93
#2013-09-10| 6394.98
#2013-09-11| 6408.96
#2013-09-12| 6368.56
#2013-09-13| 6333.29
#2013-09-16| 6339.62
#2013-09-17| 6368.68
#2013-09-18| 6511.89
#2013-09-19| 6573.58
#2013-09-20| 6457.53
#2013-09-23| 6453.52
#2013-09-24| 6450.20
#2013-09-25| 6572.00
#2013-09-26| 6647.60
#2013-09-27| 6622.98
#2013-09-30| 6638.49
#2013-10-01| 6768.88
#2013-10-02| 6846.50
#2013-10-03| 6800.96
#2013-10-04| 6918.90
#2013-10-07| 6814.58
#2013-10-08| 6484.56
#2013-10-09| 6525.37
#2013-10-10| 6700.14
#2013-10-11| 6809.67
#2013-10-14| 6824.55
#2013-10-15| 6814.13
#2013-10-16| 6869.77
#2013-10-17| 6958.96
#2013-10-18| 7144.98
#2013-10-21| 7089.51
#2013-10-22| 7037.94
#2013-10-23| 6890.32
#2013-10-24| 6936.85
#2013-10-25| 6756.90
#2013-10-28| 6511.15
#2013-10-29| 6665.37
#2013-10-30| 6589.17
#2013-10-31| 6578.40
#2013-11-01| 6625.35
#2013-11-04| 6755.23
#2013-11-05| 6698.00
#2013-11-06| 6533.98
#2013-11-07| 6304.51
#2013-11-08| 6419.26
#2013-11-11| 6556.47
#2013-11-12| 6523.33
#2013-11-13| 6767.19
#2013-11-14| 6779.35
#2013-11-15| 6913.01
#2013-11-18| 6871.22
#2013-11-19| 6739.74
#2013-11-20| 6685.97
#2013-11-21| 6722.99
#2013-11-22| 6740.09
#2013-11-25| 6596.57
#2013-11-26| 6677.64
#2013-11-27| 6736.77
#2013-11-28| .
#2013-11-29| 6786.09
#2013-12-02| 6835.47
#2013-12-03| 6821.18
#2013-12-04| 6858.32
#2013-12-05| 6822.25
#2013-12-06| 6781.57
#2013-12-09| 6737.94
#2013-12-10| 6869.33
#2013-12-11| 6618.50
#2013-12-12| 6643.93
#2013-12-13| 6721.57
#2013-12-16| 6648.63
#2013-12-17| 6684.96
#2013-12-18| 6744.43
#2013-12-19| 6772.59
#2013-12-20| 6797.36
#2013-12-23| 6894.43
#2013-12-24| 6925.89
#2013-12-25| .
#2013-12-26| 6902.11
#2013-12-27| 7007.94
#2013-12-30| 7013.21
#2013-12-31| 7054.83
#2014-01-01| .
#2014-01-02| 7104.33
#2014-01-03| 7001.38
#2014-01-06| 7011.06
#2014-01-07| 7200.71
#2014-01-08| 7319.45
#2014-01-09| 7074.68
#2014-01-10| 7125.65
#2014-01-13| 7012.21
#2014-01-14| 7169.64
#2014-01-15| 7238.42
#2014-01-16| 7281.35
#2014-01-17| 7193.54
#2014-01-20| .
#2014-01-21| 7247.47
#2014-01-22| 7344.69
#2014-01-23| 7016.24
#2014-01-24| 6698.99
#2014-01-27| 6656.77
#2014-01-28| 6918.53
#2014-01-29| 6766.88
#2014-01-30| 6854.01
#2014-01-31| 6805.54
#2014-02-03| 6536.60
#2014-02-04| 6647.61
#2014-02-05| 6546.70
#2014-02-06| 6633.33
#2014-02-07| 6808.45
#2014-02-10| 6882.58
#2014-02-11| 6872.55
#2014-02-12| 6916.72
#2014-02-13| 7101.41
#2014-02-14| 7059.40
#2014-02-17| .
#2014-02-18| 7334.58
#2014-02-19| 7277.35
#2014-02-20| 7345.21
#2014-02-21| 7276.70
#2014-02-24| 7290.05
#2014-02-25| 7205.86
#2014-02-26| 7313.37
#2014-02-27| 7441.65
#2014-02-28| 7459.01
#2014-03-03| 7424.65
#2014-03-04| 7742.87
#2014-03-05| 7799.32
#2014-03-06| 7950.13
#2014-03-07| 7816.75
#2014-03-10| 7587.21
#2014-03-11| 7404.39
#2014-03-12| 7480.52
#2014-03-13| 7274.57
#2014-03-14| 7229.20
#2014-03-17| 7294.62
#2014-03-18| 7421.96
#2014-03-19| 7333.94
#2014-03-20| 7180.33
#2014-03-21| 7124.61
#2014-03-24| 6948.66
#2014-03-25| 6971.71
#2014-03-26| 6831.69
#2014-03-27| 6723.89
#2014-03-28| 6861.95
#2014-03-31| 6993.40
#2014-04-01| 7210.04
#2014-04-02| 7159.89
#2014-04-03| 6952.16
#2014-04-04| 6743.33
#2014-04-07| 6534.56
#2014-04-08| 6834.17
#2014-04-09| 7021.96
#2014-04-10| 6754.85
#2014-04-11| 6650.05
#2014-04-14| 6671.12
#2014-04-15| 6630.71
#2014-04-16| 6766.67
#2014-04-17| 6817.99
#2014-04-18| .
#2014-04-21| 6883.48
#2014-04-22| 6994.65
#2014-04-23| 6877.15
#2014-04-24| 6802.74
#2014-04-25| 6597.74
#2014-04-28| 6364.14
#2014-04-29| 6466.15
#2014-04-30| 6406.06
#2014-05-01| 6528.41
#2014-05-02| 6557.49
#2014-05-05| 6570.04
#2014-05-06| 6436.61
#2014-05-07| 6232.30
#2014-05-08| 6186.56
#2014-05-09| 6288.33
#2014-05-12| 6549.32
#2014-05-13| 6474.67
#2014-05-14| 6504.54
#2014-05-15| 6419.60
#2014-05-16| 6400.82
#2014-05-19| 6484.82
#2014-05-20| 6507.66
#2014-05-21| 6639.36
#2014-05-22| 6660.85
#2014-05-23| 6722.84
#2014-05-26| .
#2014-05-27| 6757.46
#2014-05-28| 6770.59
#2014-05-29| 6829.39
#2014-05-30| 6728.87
#2014-06-02| 6707.88
#2014-06-03| 6645.77
#2014-06-04| 6649.19
#2014-06-05| 6712.97
#2014-06-06| 6741.85
#2014-06-09| 6789.14
#2014-06-10| 6840.00
#2014-06-11| 6879.89
#2014-06-12| 6830.03
#2014-06-13| 6824.92
#2014-06-16| 6870.47
#2014-06-17| 6975.25
#2014-06-18| 7025.89
#2014-06-19| 6945.36
#2014-06-20| 6911.94
#2014-06-23| 6916.14
#2014-06-24| 6917.50
#2014-06-25| 6972.94
#2014-06-26| 7049.29
#2014-06-27| 7082.12
#2014-06-30| 7183.72
#2014-07-01| 7274.05
#2014-07-02| 7300.23
#2014-07-03| 7304.29
#2014-07-04| .
#2014-07-07| 7192.58
#2014-07-08| 6940.52
#2014-07-09| 6972.47
#2014-07-10| 6937.30
#2014-07-11| 6976.45
#2014-07-14| 7098.68
#2014-07-15| 7075.52
#2014-07-16| 7092.49
#2014-07-17| 6955.81
#2014-07-18| 7041.75
#2014-07-21| 7159.92
#2014-07-22| 7243.86
#2014-07-23| 7264.08
#2014-07-24| 7274.03
#2014-07-25| 7423.30
#2014-07-28| 7497.97
#2014-07-29| 7395.28
#2014-07-30| 7405.65
#2014-07-31| 7218.98
#2014-08-01| 7154.28
#2014-08-04| 7289.79
#2014-08-05| 7202.54
#2014-08-06| 7226.91
#2014-08-07| 7312.56
#2014-08-08| 7342.62
#2014-08-11| 7526.81
#2014-08-12| 7510.03
#2014-08-13| 7608.91
#2014-08-14| 7631.94
#2014-08-15| 7681.27
#2014-08-18| 7808.64
#2014-08-19| 7794.99
#2014-08-20| 7758.88
#2014-08-21| 7702.54
#2014-08-22| 7720.51
#2014-08-25| 7742.15
#2014-08-26| 7751.10
#2014-08-27| 7661.42
#2014-08-28| 7587.84
#2014-08-29| 7578.67
#2014-09-01| .
#2014-09-02| 7711.71
#2014-09-03| 7723.77
#2014-09-04| 7751.66
#2014-09-05| 7791.48
#2014-09-08| 7804.97
#2014-09-09| 7621.02
#2014-09-10| 7554.69
#2014-09-11| 7541.91
#2014-09-12| 7518.61
#2014-09-15| 7284.94
#2014-09-16| 7335.24
#2014-09-17| 7362.98
#2014-09-18| 7403.63
#2014-09-19| 7304.72
#2014-09-22| 7147.19
#2014-09-23| 7183.82
#2014-09-24| 7261.20
#2014-09-25| 7088.95
#2014-09-26| 7129.81
#2014-09-29| 7052.91
#2014-09-30| 6974.33
#2014-10-01| 6785.10
#2014-10-02| 6846.53
#2014-10-03| 6935.93
#2014-10-06| 6919.49
#2014-10-07| 6826.73
#2014-10-08| 6957.67
#2014-10-09| 6820.40
#2014-10-10| 6585.42
#2014-10-13| 6474.05
#2014-10-14| 6512.25
#2014-10-15| 6625.52
#2014-10-16| 6709.69
#2014-10-17| 6743.72
#2014-10-20| 6865.01
#2014-10-21| 6983.92
#2014-10-22| 6898.79
#2014-10-23| 6958.08
#2014-10-24| 7023.39
#2014-10-27| 6902.93
#2014-10-28| 7082.00
#2014-10-29| 7007.40
#2014-10-30| 7109.93
#2014-10-31| 7276.16
#2014-11-03| 7249.81
#2014-11-04| 7266.45
#2014-11-05| 7115.87
#2014-11-06| 7173.24
#2014-11-07| 7164.37
#2014-11-10| 7290.65
#2014-11-11| 7264.22
#2014-11-12| 7268.56
#2014-11-13| 7194.22
#2014-11-14| 7353.58
#2014-11-17| 7240.35
#2014-11-18| 7209.36
#2014-11-19| 7101.61
#2014-11-20| 7108.59
#2014-11-21| 7240.27
#2014-11-24| 7266.03
#2014-11-25| 7238.12
#2014-11-26| 7259.27
#2014-11-27| .
#2014-11-28| 7162.58
#2014-12-01| 6884.66
#2014-12-02| 6870.55
#2014-12-03| 6827.54
#2014-12-04| 6799.32
#2014-12-05| 6794.60
#2014-12-08| 6579.78
#2014-12-09| 6603.28
#2014-12-10| 6448.20
#2014-12-11| 6505.71
#2014-12-12| 6486.80
#2014-12-15| 6434.07
#2014-12-16| 6275.80
#2014-12-17| 6344.68
#2014-12-18| 6501.90
#2014-12-19| 6580.47
#2014-12-22| 6551.97
#2014-12-23| 6509.02
#2014-12-24| 6542.26
#2014-12-25| .
#2014-12-26| 6594.81
#2014-12-29| 6510.76
#2014-12-30| 6493.76
#2014-12-31| 6489.29
#2015-01-01| .
#2015-01-02| 6576.65
#2015-01-05| 6565.39
#2015-01-06| 6526.92
#2015-01-07| 6607.49
#2015-01-08| 6709.90
#2015-01-09| 6695.71
#2015-01-12| 6577.41
#2015-01-13| 6578.25
#2015-01-14| 6549.18
#2015-01-15| 6466.07
#2015-01-16| 6552.55
#2015-01-19| .
#2015-01-20| 6562.01
#2015-01-21| 6660.30
#2015-01-22| 6685.07
#2015-01-23| 6742.44
#2015-01-26| 6754.32
#2015-01-27| 6750.10
#2015-01-28| 6656.10
#2015-01-29| 6622.22
#2015-01-30| 6581.82
#2015-02-02| 6601.90
#2015-02-03| 6751.90
#2015-02-04| 6806.69
#2015-02-05| 6807.73
#2015-02-06| 6734.71
#2015-02-09| 6649.63
#2015-02-10| 6671.40
#2015-02-11| 6669.47
#2015-02-12| 6663.57
#2015-02-13| 6732.04
#2015-02-16| .
#2015-02-17| 6843.65
#2015-02-18| 6832.45
#2015-02-19| 6778.33
#2015-02-20| 6777.48
#2015-02-23| 6743.40
#2015-02-24| 6742.31
#2015-02-25| 6625.42
#2015-02-26| 6637.09
#2015-02-27| 6531.69
#2015-03-02| 6541.86
#2015-03-03| 6496.71
#2015-03-04| 6525.31
#2015-03-05| 6701.39
#2015-03-06| 6658.05
#2015-03-09| 6587.03
#2015-03-10| 6475.87
#2015-03-11| 6454.93
#2015-03-12| 6430.61
#2015-03-13| 6356.64
#2015-03-16| 6389.09
#2015-03-17| 6459.88
#2015-03-18| 6575.14
#2015-03-19| 6579.95
#2015-03-20| 6790.73
#2015-03-23| 6898.72
#2015-03-24| 6903.46
#2015-03-25| 6829.63
#2015-03-26| 6792.67
#2015-03-27| 6871.24
#2015-03-30| 6889.67
#2015-03-31| 6913.29
#2015-04-01| 6965.98
#2015-04-02| 7045.78
#2015-04-03| .
#2015-04-06| 7116.96
#2015-04-07| 7146.49
#2015-04-08| 7507.79
#2015-04-09| 7575.36
#2015-04-10| 7522.37
#2015-04-13| 7502.10
#2015-04-14| 7536.73
#2015-04-15| 7576.85
#2015-04-16| 7602.22
#2015-04-17| 7499.01
#2015-04-20| 7552.77
#2015-04-21| 7712.70
#2015-04-22| 7778.36
#2015-04-23| 7855.24
#2015-04-24| 7881.84
#2015-04-27| 7990.65
#2015-04-28| 7930.40
#2015-04-29| 7884.86
#2015-04-30| 7821.63
#2015-05-01| 7873.11
#2015-05-04| 7971.00
#2015-05-05| 7776.82
#2015-05-06| 7680.83
#2015-05-07| 7721.21
#2015-05-08| 7797.62
#2015-05-11| 7809.61
#2015-05-12| 7681.60
#2015-05-13| 7704.13
#2015-05-14| 7854.90
#2015-05-15| 7936.89
#2015-05-18| 7891.14
#2015-05-19| 7874.28
#2015-05-20| 7825.47
#2015-05-21| 7942.04
#2015-05-22| 8183.90
#2015-05-25| .
#2015-05-26| 8073.00
#2015-05-27| 8058.37
#2015-05-28| 7930.60
#2015-05-29| 7828.60
#2015-06-01| 7943.65
#2015-06-02| 7954.04
#2015-06-03| 7989.21
#2015-06-04| 7987.39
#2015-06-05| 8183.47
#2015-06-08| 8073.38
#2015-06-09| 8011.11
#2015-06-10| 8159.67
#2015-06-11| 8271.04
#2015-06-12| 8388.84
#2015-06-15| 8254.87
#2015-06-16| 8206.84
#2015-06-17| 8373.51
#2015-06-18| 8312.58
#2015-06-19| 8114.85
#2015-06-22| 8087.09
#2015-06-23| 8192.03
#2015-06-24| 8114.25
#2015-06-25| 8043.71
#2015-06-26| 7810.93
#2015-06-29| 7608.50
#2015-06-30| 7786.55
#2015-07-01| 7684.06
#2015-07-02| 7628.78
#2015-07-03| .
#2015-07-06| 7242.12
#2015-07-07| 6968.55
#2015-07-08| 6846.95
#2015-07-09| 7252.58
#2015-07-10| 7290.98
#2015-07-13| 7405.56
#2015-07-14| 7439.24
#2015-07-15| 7199.08
#2015-07-16| 7370.00
#2015-07-17| 7435.35
#2015-07-20| 7412.10
#2015-07-21| 7504.01
#2015-07-22| 7485.83
#2015-07-23| 7505.41
#2015-07-24| 7357.60
#2015-07-27| 7051.06
#2015-07-28| 7033.55
#2015-07-29| 7125.56
#2015-07-30| 7102.12
#2015-07-31| 7095.52
#2015-08-03| 7031.73
#2015-08-04| 7194.10
#2015-08-05| 7277.12
#2015-08-06| 7257.51
#2015-08-07| 7184.72
#2015-08-10| 7261.03
#2015-08-11| 6908.37
#2015-08-12| 6786.07
#2015-08-13| 6793.52
#2015-08-14| 6825.63
#2015-08-17| 6809.53
#2015-08-18| 6689.11
#2015-08-19| 6551.72
#2015-08-20| 6238.81
#2015-08-21| 6133.29
#2015-08-24| 5772.64
#2015-08-25| 5954.17
#2015-08-26| 5976.11
#2015-08-27| 6339.94
#2015-08-28| 6279.64
#2015-08-31| 6108.95
#2015-09-01| 5930.60
#2015-09-02| 5992.54
#2015-09-03| 5992.04
#2015-09-04| 5805.88
#2015-09-07| .
#2015-09-08| 5948.63
#2015-09-09| 5977.63
#2015-09-10| 5954.86
#2015-09-11| 5979.46
#2015-09-14| 5858.46
#2015-09-15| 5914.36
#2015-09-16| 6190.70
#2015-09-17| 6156.76
#2015-09-18| 6045.47
#2015-09-21| 6041.40
#2015-09-22| 5938.69
#2015-09-23| 5827.80
#2015-09-24| 5886.13
#2015-09-25| 5860.94
#2015-09-28| 5726.35
#2015-09-29| 5797.82
#2015-09-30| 5984.40
#2015-10-01| 5959.87
#2015-10-02| 6323.29
#2015-10-05| 6411.34
#2015-10-06| 6379.70
#2015-10-07| 6466.05
#2015-10-08| 6438.79
#2015-10-09| 6453.22
#2015-10-12| 6534.31
#2015-10-13| 6483.31
#2015-10-14| 6387.83
#2015-10-15| 6572.42
#2015-10-16| 6694.42
#2015-10-19| 6726.10
#2015-10-20| 6742.75
#2015-10-21| 6611.17
#2015-10-22| 6683.02
#2015-10-23| 6818.22
#2015-10-26| 6993.89
#2015-10-27| 7018.85
#2015-10-28| 7074.90
#2015-10-29| 7008.85
#2015-10-30| 7164.90
#2015-11-02| 7283.43
#2015-11-03| 7325.58
#2015-11-04| 7385.38
#2015-11-05| 7323.47
#2015-11-06| 7446.54
#2015-11-09| 7314.36
#2015-11-10| 7219.33
#2015-11-11| 7237.11
#2015-11-12| 7295.28
#2015-11-13| 6986.25
#2015-11-16| 7066.92
#2015-11-17| 7052.20
#2015-11-18| 7160.01
#2015-11-19| 7330.72
#2015-11-20| 7462.45
#2015-11-23| 7495.55
#2015-11-24| 7447.27
#2015-11-25| 7475.49
#2015-11-26| .
#2015-11-27| 7426.27
#2015-11-30| 7552.22
#2015-12-01| 7603.89
#2015-12-02| 7627.90
#2015-12-03| 7555.18
#2015-12-04| 7673.82
#2015-12-07| 7681.05
#2015-12-08| 7667.67
#2015-12-09| 7564.01
#2015-12-10| 7571.54
#2015-12-11| 7414.95
#2015-12-14| 7478.95
#2015-12-15| 7606.26
#2015-12-16| 7746.29
#2015-12-17| 7677.26
#2015-12-18| 7702.41
#2015-12-21| 7753.34
#2015-12-22| 7758.93
#2015-12-23| 7833.48
#2015-12-24| 7838.78
#2015-12-25| .
#2015-12-28| 7741.98
#2015-12-29| 7772.65
#2015-12-30| 7651.51
#2015-12-31| 7650.28
#2016-01-01| .
#2016-01-04| 7306.71
#2016-01-05| 7347.43
#2016-01-06| 7278.57
#2016-01-07| 6945.35
#2016-01-08| 6929.41
#2016-01-11| 6743.45
#2016-01-12| 6871.07
#2016-01-13| 6668.38
#2016-01-14| 6861.30
#2016-01-15| 6594.60
#2016-01-18| .
#2016-01-19| 6697.34
#2016-01-20| 6611.53
#2016-01-21| 6671.73
#2016-01-22| 6755.00
#2016-01-25| 6738.18
#2016-01-26| 6688.40
#2016-01-27| 6570.63
#2016-01-28| 6528.35
#2016-01-29| 6728.06
#2016-02-01| 6666.17
#2016-02-02| 6504.38
#2016-02-03| 6449.65
#2016-02-04| 6528.34
#2016-02-05| 6272.83
#2016-02-08| 6060.13
#2016-02-09| 6002.29
#2016-02-10| 6042.87
#2016-02-11| 5906.07
#2016-02-12| 6067.06
#2016-02-15| .
#2016-02-16| 6425.78
#2016-02-17| 6598.28
#2016-02-18| 6502.35
#2016-02-19| 6595.57
#2016-02-22| 6743.20
#2016-02-23| 6619.05
#2016-02-24| 6650.72
#2016-02-25| 6465.42
#2016-02-26| 6557.08
#2016-02-29| 6515.55
#2016-03-01| 6658.40
#2016-03-02| 6650.48
#2016-03-03| 6636.05
#2016-03-04| 6741.93
#2016-03-07| 6698.22
#2016-03-08| 6635.22
#2016-03-09| 6691.61
#2016-03-10| 6657.12
#2016-03-11| 6876.96
#2016-03-14| 6892.25
#2016-03-15| 6799.35
#2016-03-16| 6919.65
#2016-03-17| 6973.48
#2016-03-18| 7016.63
#2016-03-21| 7033.13
#2016-03-22| 7036.34
#2016-03-23| 6896.96
#2016-03-24| 6904.03
#2016-03-25| .
#2016-03-28| 6805.82
#2016-03-29| 6928.50
#2016-03-30| 7003.43
#2016-03-31| 6994.83
#2016-04-01| 6997.92
#2016-04-04| 6978.20
#2016-04-05| 6898.49
#2016-04-06| 7038.13
#2016-04-07| 6996.91
#2016-04-08| 7073.24
#2016-04-11| 7111.25
#2016-04-12| 7174.88
#2016-04-13| 7379.74
#2016-04-14| 7379.99
#2016-04-15| 7342.14
#2016-04-18| 7363.48
#2016-04-19| 7333.81
#2016-04-20| 7320.67
#2016-04-21| 7314.58
#2016-04-22| 7285.87
#2016-04-25| 7192.05
#2016-04-26| 7145.31
#2016-04-27| 7125.72
#2016-04-28| 7123.84
#2016-04-29| 7111.50
#2016-05-02| 7046.42
#2016-05-03| 6917.95
#2016-05-04| 6939.08
#2016-05-05| 6928.04
#2016-05-06| 6883.48
#2016-05-09| 6661.53
#2016-05-10| 6767.64
#2016-05-11| 6676.12
#2016-05-12| 6578.59
#2016-05-13| 6541.85
#2016-05-16| 6727.67
#2016-05-17| 6707.51
#2016-05-18| 6627.33
#2016-05-19| 6524.61
#2016-05-20| 6602.43
#2016-05-23| 6575.97
#2016-05-24| 6783.52
#2016-05-25| 6770.94
#2016-05-26| 6804.55
#2016-05-27| 6888.61
#2016-05-30| .
#2016-05-31| 6911.66
#2016-06-01| 6848.55
#2016-06-02| 6846.06
#2016-06-03| 6778.92
#2016-06-06| 6865.57
#2016-06-07| 6833.83
#2016-06-08| 6720.64
#2016-06-09| 6657.32
#2016-06-10| 6483.55
#2016-06-13| 6418.51
#2016-06-14| 6419.09
#2016-06-15| 6410.61
#2016-06-16| 6395.30
#2016-06-17| 6330.96
#2016-06-20| 6436.42
#2016-06-21| 6440.82
#2016-06-22| 6436.70
#2016-06-23| 6546.88
#2016-06-24| 6378.43
#2016-06-27| 6217.70
#2016-06-28| 6360.23
#2016-06-29| 6469.30
#2016-06-30| 6584.75
#2016-07-01| 6593.16
#2016-07-04| .
#2016-07-05| 6549.58
#2016-07-06| 6497.83
#2016-07-07| 6572.21
#2016-07-08| 6620.25
#2016-07-11| 6773.91
#2016-07-12| 6818.65
#2016-07-13| 6762.12
#2016-07-14| 6819.07
#2016-07-15| 6770.35
#2016-07-18| 6828.33
#2016-07-19| 6792.76
#2016-07-20| 6890.63
#2016-07-21| 6868.39
#2016-07-22| 6883.35
#2016-07-25| 6897.30
#2016-07-26| 7000.80
#2016-07-27| 6987.58
#2016-07-28| 6996.19
#2016-07-29| 6925.56
#2016-08-01| 6952.19
#2016-08-02| 6896.23
#2016-08-03| 6899.37
#2016-08-04| 6909.25
#2016-08-05| 7063.50
#2016-08-08| 7084.61
#2016-08-09| 7182.35
#2016-08-10| 7204.16
#2016-08-11| 7271.07
#2016-08-12| 7359.22
#2016-08-15| 7513.28
#2016-08-16| 7463.08
#2016-08-17| 7434.91
#2016-08-18| 7379.57
#2016-08-19| 7425.86
#2016-08-22| 7379.37
#2016-08-23| 7403.21
#2016-08-24| 7287.67
#2016-08-25| 7302.32
#2016-08-26| 7390.79
#2016-08-29| 7398.58
#2016-08-30| 7414.19
#2016-08-31| 7363.61
#2016-09-01| 7466.15
#2016-09-02| 7523.93
#2016-09-05| .
#2016-09-06| 7682.19
#2016-09-07| 7611.90
#2016-09-08| 7644.05
#2016-09-09| 7449.99
#2016-09-12| 7582.14
#2016-09-13| 7506.82
#2016-09-14| 7520.67
#2016-09-15| 7660.97
#2016-09-16| 7628.86
#2016-09-19| 7642.28
#2016-09-20| 7638.22
#2016-09-21| 7790.24
#2016-09-22| 7900.62
#2016-09-23| 7842.03
#2016-09-26| 7716.74
#2016-09-27| 7825.45
#2016-09-28| 7824.20
#2016-09-29| 7766.71
#2016-09-30| 7723.57
#2016-10-03| 7774.81
#2016-10-04| 7895.07
#2016-10-05| 7962.86
#2016-10-06| 7940.43
#2016-10-07| 7832.77
#2016-10-10| 7994.74
#2016-10-11| 7761.85
#2016-10-12| 7797.80
#2016-10-13| 7705.76
#2016-10-14| 7735.56
#2016-10-17| 7668.87
#2016-10-18| 7738.16
#2016-10-19| 7748.36
#2016-10-20| 7727.70
#2016-10-21| 7733.79
#2016-10-24| 7785.23
#2016-10-25| 7802.75
#2016-10-26| 7753.94
#2016-10-27| 7701.93
#2016-10-28| 7646.64
#2016-10-31| 7523.36
#2016-11-01| 7445.32
#2016-11-02| 7301.93
#2016-11-03| 7266.79
#2016-11-04| 7274.31
#2016-11-07| 7453.33
#2016-11-08| 7438.09
#2016-11-09| 7374.32
#2016-11-10| 7152.02
#2016-11-11| 7136.59
#2016-11-14| 6954.22
#2016-11-15| 7105.14
#2016-11-16| 7145.02
#2016-11-17| 7196.33
#2016-11-18| 7163.74
#2016-11-21| 7218.32
#2016-11-22| 7208.59
#2016-11-23| 7245.07
#2016-11-24| .
#2016-11-25| 7313.61
#2016-11-28| 7291.32
#2016-11-29| 7336.11
#2016-11-30| 7292.42
#2016-12-01| 7134.76
#2016-12-02| 7036.09
#2016-12-05| 7107.79
#2016-12-06| 7063.58
#2016-12-07| 7146.19
#2016-12-08| 7195.59
#2016-12-09| 7195.77
#2016-12-12| 7061.05
#2016-12-13| 7106.55
#2016-12-14| 7019.59
#2016-12-15| 6865.22
#2016-12-16| 6829.40
#2016-12-19| 6777.93
#2016-12-20| 6782.19
#2016-12-21| 6828.53
#2016-12-22| 6754.96
#2016-12-23| 6788.61
#2016-12-26| .
#2016-12-27| 6859.43
#2016-12-28| 6810.15
#2016-12-29| 6804.94
#2016-12-30| 6763.76
#2017-01-02| .
#2017-01-03| 6858.58
#2017-01-04| 6959.72
#2017-01-05| 7163.78
#2017-01-06| 7155.84
#2017-01-09| 7210.26
#2017-01-10| 7289.90
#2017-01-11| 7263.84
#2017-01-12| 7222.40
#2017-01-13| 7286.26
#2017-01-16| .
#2017-01-17| 7286.87
#2017-01-18| 7236.50
#2017-01-19| 7272.99
#2017-01-20| 7252.87
#2017-01-23| 7304.98
#2017-01-24| 7373.38
#2017-01-25| 7400.34
#2017-01-26| 7365.69
#2017-01-27| 7361.52
#2017-01-30| 7303.20
#2017-01-31| 7356.70
#2017-02-01| 7354.65
#2017-02-02| 7358.35
#2017-02-03| 7361.93
#2017-02-06| 7393.19
#2017-02-07| 7438.73
#2017-02-08| 7521.28
#2017-02-09| 7575.52
#2017-02-10| 7664.41
#2017-02-13| 7699.02
#2017-02-14| 7645.23
#2017-02-15| 7712.59
#2017-02-16| 7803.17
#2017-02-17| 7764.26
#2017-02-20| .
#2017-02-21| 7855.84
#2017-02-22| 7895.15
#2017-02-23| 7793.55
#2017-02-24| 7756.33
#2017-02-27| 7764.48
#2017-02-28| 7737.06
#2017-03-01| 7845.27
#2017-03-02| 7772.11
#2017-03-03| 7763.82
#2017-03-06| 7737.50
#2017-03-07| 7774.85
#2017-03-08| 7848.69
#2017-03-09| 7774.13
#2017-03-10| 7830.88
#2017-03-13| 7933.55
#2017-03-14| 7910.18
#2017-03-15| 7948.41
#2017-03-16| 8041.30
#2017-03-17| 8072.66
#2017-03-20| 8132.45
#2017-03-21| 7910.91
#2017-03-22| 7953.21
#2017-03-23| 7983.05
#2017-03-24| 8022.46
#2017-03-27| 8012.93
#2017-03-28| 8034.64
#2017-03-29| 8068.65
#2017-03-30| 8039.14
#2017-03-31| 8040.24
#2017-04-03| 8111.36
#2017-04-04| 8015.35
#2017-04-05| 7985.47
#2017-04-06| 8055.21
#2017-04-07| 8057.37
#2017-04-10| 8108.06
#2017-04-11| 8033.36
#2017-04-12| 8016.67
#2017-04-13| 7998.36
#2017-04-14| .
#2017-04-17| 8050.90
#2017-04-18| 8028.87
#2017-04-19| 8092.37
#2017-04-20| 8175.69
#2017-04-21| 8238.03
#2017-04-24| 8295.41
#2017-04-25| 8474.29
#2017-04-26| 8434.40
#2017-04-27| 8492.76
#2017-04-28| 8451.13
#2017-05-01| 8500.65
#2017-05-02| 8498.74
#2017-05-03| 8457.18
#2017-05-04| 8446.67
#2017-05-05| 8515.69
#2017-05-08| 8667.02
#2017-05-09| 8795.36
#2017-05-10| 8898.66
#2017-05-11| 8900.68
#2017-05-12| 8949.01
#2017-05-15| 8983.79
#2017-05-16| 9302.06
#2017-05-17| 9011.98
#2017-05-18| 9020.03
#2017-05-19| 9237.00
#2017-05-22| 9367.90
#2017-05-23| 9255.28
#2017-05-24| 9197.65
#2017-05-25| 9254.46
#2017-05-26| 9271.23
#2017-05-29| .
#2017-05-30| 9124.26
#2017-05-31| 9034.33
#2017-06-01| 9179.93
#2017-06-02| 9189.22
#2017-06-05| 9227.57
#2017-06-06| 9282.24
#2017-06-07| 9525.88
#2017-06-08| 9373.06
#2017-06-09| 9098.97
#2017-06-12| 9077.03
#2017-06-13| 9068.01
#2017-06-14| 8934.84
#2017-06-15| 8845.40
#2017-06-16| 8889.28
#2017-06-19| 9106.51
#2017-06-20| 9025.76
#2017-06-21| 9180.32
#2017-06-22| 9174.68
#2017-06-23| 9256.88
#2017-06-26| 9209.02
#2017-06-27| 9038.06
#2017-06-28| 9120.26
#2017-06-29| 8971.75
#2017-06-30| 8956.24
#2017-07-03| 8941.09
#2017-07-04| .
#2017-07-05| 8967.42
#2017-07-06| 8887.59
#2017-07-07| 8926.23
#2017-07-10| 9093.78
#2017-07-11| 9196.45
#2017-07-12| 9406.19
#2017-07-13| 9404.95
#2017-07-14| 9543.33
#2017-07-17| 9486.60
#2017-07-18| 9677.37
#2017-07-19| 9713.50
#2017-07-20| 9686.73
#2017-07-21| 9691.69
#2017-07-24| 9815.81
#2017-07-25| 9790.95
#2017-07-26| 9940.77
#2017-07-27| 9820.45
#2017-07-28| 9996.84
#2017-07-31|10067.80
#2017-08-01|10035.10
#2017-08-02| 9864.04
#2017-08-03| 9963.98
#2017-08-04|10037.18
#2017-08-07|10277.32
#2017-08-08|10291.00
#2017-08-09|10317.55
#2017-08-10| 9939.13
#2017-08-11| 9979.03
#2017-08-14|10083.90
#2017-08-15|10004.22
#2017-08-16|10041.57
#2017-08-17| 9861.08
#2017-08-18| 9920.25
#2017-08-21|10156.15
#2017-08-22|10107.66
#2017-08-23|10174.02
#2017-08-24|10146.72
#2017-08-25| 9923.94
#2017-08-28| 9758.43
#2017-08-29| 9812.24
#2017-08-30| 9983.71
#2017-08-31|10129.57
#2017-09-01|10232.19
#2017-09-04| .
#2017-09-05|10097.63
#2017-09-06|10163.34
#2017-09-07|10390.07
#2017-09-08|10304.21
#2017-09-11|10463.46
#2017-09-12|10576.73
#2017-09-13|10641.22
#2017-09-14|10598.59
#2017-09-15|10542.54
#2017-09-18|10671.07
#2017-09-19|10661.43
#2017-09-20|10609.18
#2017-09-21|10493.78
#2017-09-22|10467.16
#2017-09-25|10131.11
#2017-09-26|10163.79
#2017-09-27|10278.81
#2017-09-28|10258.71
#2017-09-29|10293.11
#2017-10-02|10377.70
#2017-10-03|10534.24
#2017-10-04|10491.32
#2017-10-05|10509.81
#2017-10-06|10561.17
#2017-10-09|10584.21
#2017-10-10|10644.26
#2017-10-11|10626.49
#2017-10-12|10542.28
#2017-10-13|10717.49
#2017-10-16|10905.23
#2017-10-17|10759.35
#2017-10-18|10802.92
#2017-10-19|10558.62
#2017-10-20|10585.66
#2017-10-23|10578.36
#2017-10-24|10549.58
#2017-10-25|10311.55
#2017-10-26|10113.22
#2017-10-27|10106.60
#2017-10-30|10027.32
#2017-10-31|10181.15
#2017-11-01|10216.59
#2017-11-02|10153.54
#2017-11-03|10227.43
#2017-11-06|10495.24
#2017-11-07|10503.47
#2017-11-08|10601.38
#2017-11-09|10539.67
#2017-11-10|10449.79
#2017-11-13|10548.85
#2017-11-14|10403.47
#2017-11-15|10523.69
#2017-11-16|10789.29
#2017-11-17|10943.57
#2017-11-20|10898.59
#2017-11-21|10945.67
#2017-11-22|10975.05
#2017-11-23| .
#2017-11-24|10894.24
#2017-11-27|10654.74
#2017-11-28|10566.09
#2017-11-29|10278.93
#2017-11-30|10265.83
#2017-12-01|10167.97
#2017-12-04|10096.48
#2017-12-05|10079.65
#2017-12-06|10108.54
#2017-12-07|10205.93
#2017-12-08|10205.14
#2017-12-11|10392.75
#2017-12-12|10266.13
#2017-12-13|10418.09
#2017-12-14|10387.57
#2017-12-15|10443.44
#2017-12-18|10818.58
#2017-12-19|10790.89
#2017-12-20|10815.70
#2017-12-21|10918.44
#2017-12-22|10890.30
#2017-12-25| .
#2017-12-26|10867.18
#2017-12-27|10906.48
#2017-12-28|10823.99
#2017-12-29|10810.91
#2018-01-01| .
#2018-01-02|11290.00
#2018-01-03|11353.58
#2018-01-04|11366.75
#2018-01-05|11582.06
#2018-01-08|11704.11
#2018-01-09|11765.59
#2018-01-10|11661.94
#2018-01-11|11675.29
#2018-01-12|11775.01
#2018-01-15| .
#2018-01-16|11699.76
#2018-01-17|11850.69
#2018-01-18|11863.44
#2018-01-19|11904.33
#2018-01-22|11880.37
#2018-01-23|11781.52
#2018-01-24|11854.37
#2018-01-25|12009.84
#2018-01-26|12271.87
#2018-01-29|12071.07
#2018-01-30|11804.61
#2018-01-31|11850.75
#2018-02-01|11706.77
#2018-02-02|11390.42
#2018-02-05|11086.80
#2018-02-06|11169.67
#2018-02-07|10985.37
#2018-02-08|10507.18
#2018-02-09|10677.36
#2018-02-12|10900.44
#2018-02-13|11082.65
#2018-02-14|11549.23
#2018-02-15|11717.15
#2018-02-16|11652.19
#2018-02-19| .
#2018-02-20|11749.14
#2018-02-21|11794.72
#2018-02-22|11774.43
#2018-02-23|12077.85
#2018-02-26|11882.79
#2018-02-27|11606.19
#2018-02-28|11595.27
#2018-03-01|11385.35
#2018-03-02|11506.75
#2018-03-05|11519.41
#2018-03-06|11621.74
#2018-03-07|11802.59
#2018-03-08|11905.71
#2018-03-09|12073.32
#2018-03-12|12069.61
#2018-03-13|11814.92
#2018-03-14|11830.05
#2018-03-15|11924.26
#2018-03-16|11906.67
#2018-03-19|11801.60
#2018-03-20|12041.32
#2018-03-21|12017.54
#2018-03-22|11534.54
#2018-03-23|11316.24
#2018-03-26|11552.38
#2018-03-27|11110.65
#2018-03-28|10932.28
#2018-03-29|11152.92
#2018-03-30| .
#2018-04-02|10905.98
#2018-04-03|10923.09
#2018-04-04|11031.44
#2018-04-05|11105.67
#2018-04-06|10936.27
#2018-04-09|11089.65
#2018-04-10|11331.01
#2018-04-11|11329.14
#2018-04-12|11274.04
#2018-04-13|11048.47
#2018-04-16|11007.95
#2018-04-17|11190.18
#2018-04-18|11220.72
#2018-04-19|11157.15
#2018-04-20|11034.76
#2018-04-23|10929.58
#2018-04-24|10827.39
#2018-04-25|10664.55
#2018-04-26|10792.22
#2018-04-27|10921.03
#2018-04-30|11026.66
#2018-05-01|11111.86
#2018-05-02|11074.94
#2018-05-03|11041.07
#2018-05-04|11110.62
#2018-05-07|11355.58
#2018-05-08|11421.44
#2018-05-09|11337.60
#2018-05-10|11528.11
#2018-05-11|11457.10
#2018-05-14|11535.39
#2018-05-15|11446.67
#2018-05-16|11549.94
#2018-05-17|11465.21
#2018-05-18|11380.44
#2018-05-21|11352.87
#2018-05-22|11361.31
#2018-05-23|11460.92
#2018-05-24|11419.76
#2018-05-25|11421.98
#2018-05-28| .
#2018-05-29|11434.25
#2018-05-30|11478.22
#2018-05-31|11551.44
#2018-06-01|11731.10
#2018-06-04|11896.79
#2018-06-05|11998.91
#2018-06-06|12053.67
#2018-06-07|11949.42
#2018-06-08|12055.83
#2018-06-11|12105.59
#2018-06-12|12234.92
#2018-06-13|12100.43
#2018-06-14|12238.55
#2018-06-15|12178.01
#2018-06-18|12206.08
#2018-06-19|11897.91
#2018-06-20|11976.38
#2018-06-21|11785.75
#2018-06-22|11796.67
#2018-06-25|11320.27
#2018-06-26|11340.68
#2018-06-27|10927.20
#2018-06-28|11091.65
#2018-06-29|11116.98
#2018-07-02|11100.24
#2018-07-03|11042.82
#2018-07-04| .
#2018-07-05|10944.20
#2018-07-06|11195.83
#2018-07-09|11326.84
#2018-07-10|11214.93
#2018-07-11|11106.49
#2018-07-12|11284.73
#2018-07-13|11189.17
#2018-07-16|11167.02
#2018-07-17|11205.30
#2018-07-18|11167.25
#2018-07-19|10972.01
#2018-07-20|10981.30
#2018-07-23|10966.13
#2018-07-24|10930.89
#2018-07-25|11214.95
#2018-07-26|11050.48
#2018-07-27|10860.14
#2018-07-30|10601.77
#2018-07-31|10566.14
#2018-08-01|10475.08
#2018-08-02|10376.63
#2018-08-03|10311.09
#2018-08-06|10266.94
#2018-08-07|10376.27
#2018-08-08|10190.07
#2018-08-09|10147.27
#2018-08-10|10095.51
#2018-08-13| 9904.77
#2018-08-14| 9589.96
#2018-08-15| 9293.24
#2018-08-16| 9443.15
#2018-08-17| 9526.03
#2018-08-20| 9744.75
#2018-08-21| 9731.94
#2018-08-22| 9785.83
#2018-08-23| 9609.71
#2018-08-24| 9657.21
#2018-08-27| 9943.68
#2018-08-28| 9858.43
#2018-08-29| 9890.58
#2018-08-30| 9599.93
#2018-08-31| 9697.32
#2018-09-03| .
#2018-09-04| 9525.61
#2018-09-05| 9120.32
#2018-09-06| 9123.76
#2018-09-07| 9114.40
#2018-09-10| 8855.01
#2018-09-11| 8886.38
#2018-09-12| 8968.65
#2018-09-13| 9217.01
#2018-09-14| 9156.81
#2018-09-17| 8959.12
#2018-09-18| 8986.22
#2018-09-19| 9286.19
#2018-09-20| 9428.07
#2018-09-21| 9445.19
#2018-09-24| 9212.70
#2018-09-25| 9260.14
#2018-09-26| 9373.42
#2018-09-27| 9383.79
#2018-09-28| 9348.34
#2018-10-01| 9287.37
#2018-10-02| 9024.21
#2018-10-03| 9075.39
#2018-10-04| 8745.78
#2018-10-05| 8613.74
#2018-10-08| 8506.68
#2018-10-09| 8452.19
#2018-10-10| 8120.08
#2018-10-11| 8190.53
#2018-10-12| 8590.21
#2018-10-15| 8471.52
#2018-10-16| 8628.55
#2018-10-17| 8441.40
#2018-10-18| 8140.94
#2018-10-19| 8088.72
#2018-10-22| 8304.02
#2018-10-23| 8056.85
#2018-10-24| 7658.26
#2018-10-25| 7921.34
#2018-10-26| 7953.79
#2018-10-29| 7743.09
#2018-10-30| 7838.62
#2018-10-31| 8186.20
#2018-11-01| 8717.97
#2018-11-02| 8585.51
#2018-11-05| 8506.53
#2018-11-06| 8528.54
#2018-11-07| 8689.39
#2018-11-08| 8302.72
#2018-11-09| 7979.67
#2018-11-12| 7816.48
#2018-11-13| 7960.29
#2018-11-14| 8112.37
#2018-11-15| 8405.00
#2018-11-16| 8328.87
#2018-11-19| 8072.57
#2018-11-20| 7901.29
#2018-11-21| 8146.03
#2018-11-22| .
#2018-11-23| 7968.83
#2018-11-26| 8163.14
#2018-11-27| 8188.83
#2018-11-28| 8357.82
#2018-11-29| 8193.11
#2018-11-30| 8411.80
#2018-12-03| 8661.99
#2018-12-04| 8418.17
#2018-12-05| .
#2018-12-06| 8326.19
#2018-12-07| 8150.39
#2018-12-10| 8092.30
#2018-12-11| 8131.71
#2018-12-12| 8342.38
#2018-12-13| 8320.33
#2018-12-14| 8185.76
#2018-12-17| 7934.79
#2018-12-18| 7833.02
#2018-12-19| 7643.73
#2018-12-20| 7584.62
#2018-12-21| 7521.61
#2018-12-24| 7500.70
#2018-12-25| .
#2018-12-26| 7757.18
#2018-12-27| 7766.63
#2018-12-28| 7758.72
#2018-12-31| 7656.63
#2019-01-01| .
#2019-01-02| 7688.44
#2019-01-03| 7426.25
#2019-01-04| 7872.23
#2019-01-07| 8079.33
#2019-01-08| 8103.87
#2019-01-09| 8384.37
#2019-01-10| 8384.29
#2019-01-11| 8279.49
#2019-01-14| 8101.80
#2019-01-15| 8272.55
#2019-01-16| 8404.57
#2019-01-17| 8450.25
#2019-01-18| 8650.67
#2019-01-21| .
#2019-01-22| 8352.78
#2019-01-23| 8386.20
#2019-01-24| 8485.02
#2019-01-25| 8720.23
#2019-01-28| 8656.87
#2019-01-29| 8574.32
#2019-01-30| 8728.48
#2019-01-31| 8922.39
#2019-02-01| 8898.82
#2019-02-04| 8934.75
#2019-02-05| 9118.01
#2019-02-06| 9027.50
#2019-02-07| 8753.98
#2019-02-08| 8816.53
#2019-02-11| 8890.11
#2019-02-12| 9027.77
#2019-02-13| 9072.51
#2019-02-14| 9028.70
#2019-02-15| 8905.45
#2019-02-18| .
#2019-02-19| 9039.84
#2019-02-20| 9147.14
#2019-02-21| 9006.04
#2019-02-22| 9354.81
#2019-02-25| 9544.76
#2019-02-26| 9515.49
#2019-02-27| 9514.19
#2019-02-28| 9541.04
#2019-03-01| 9506.13
#2019-03-04| 9569.22
#2019-03-05| 9841.44
#2019-03-06| 9751.10
#2019-03-07| 9404.96
#2019-03-08| 9323.33
#2019-03-11| 9583.10
#2019-03-12| 9565.96
#2019-03-13| 9577.99
#2019-03-14| 9489.48
#2019-03-15| 9645.58
#2019-03-18| 9735.23
#2019-03-19| 9754.68
#2019-03-20| 9648.98
#2019-03-21| 9662.32
#2019-03-22| 9361.12
#2019-03-25| 9449.92
#2019-03-26| 9454.85
#2019-03-27| 9470.25
#2019-03-28| 9540.08
#2019-03-29| 9804.20
#2019-04-01|10078.14
#2019-04-02|10005.29
#2019-04-03|10115.01
#2019-04-04|10135.45
#2019-04-05|10327.58
#2019-04-08|10340.64
#2019-04-09|10264.98
#2019-04-10|10184.64
#2019-04-11|10068.79
#2019-04-12|10207.58
#2019-04-15| 9972.75
#2019-04-16|10042.82
#2019-04-17|10078.94
#2019-04-18|10112.36
#2019-04-19| .
#2019-04-22|10107.92
#2019-04-23|10222.95
#2019-04-24|10101.90
#2019-04-25|10076.09
#2019-04-26|10105.26
#2019-04-29|10172.26
#2019-04-30|10197.71
#2019-05-01|10161.08
#2019-05-02|10180.05
#2019-05-03|10306.26
#2019-05-06| 9980.95
#2019-05-07| 9616.66
#2019-05-08| 9566.58
#2019-05-09| 9503.79
#2019-05-10| 9432.21
#2019-05-13| 9035.03
#2019-05-14| 9253.56
#2019-05-15| 9347.11
#2019-05-16| 9432.72
#2019-05-17| 8987.22
#2019-05-20| 8655.73
#2019-05-21| 8872.27
#2019-05-22| 8707.51
#2019-05-23| 8474.94
#2019-05-24| 8391.92
#2019-05-27| .
#2019-05-28| 8392.31
#2019-05-29| 8364.48
#2019-05-30| 8408.88
#2019-05-31| 8289.26
#2019-06-03| 8259.78
#2019-06-04| 8471.57
#2019-06-05| 8307.14
#2019-06-06| 8315.17
#2019-06-07| 8476.74
#2019-06-10| 8659.83
#2019-06-11| 8810.80
#2019-06-12| 8663.97
#2019-06-13| 8678.51
#2019-06-14| 8567.79
#2019-06-17| 8595.38
#2019-06-18| 8868.99
#2019-06-19| 8886.25
#2019-06-20| 9021.36
#2019-06-21| 8953.06
#2019-06-24| 8930.94
#2019-06-25| 8727.95
#2019-06-26| 8951.81
#2019-06-27| 9094.40
#2019-06-28| 9065.46
#2019-07-01| 9276.81
#2019-07-02| 9299.19
#2019-07-03| 9252.56
#2019-07-04| .
#2019-07-05| 9176.59
#2019-07-08| 8930.75
#2019-07-09| 9021.80
#2019-07-10| 8961.75
#2019-07-11| 8919.73
#2019-07-12| 8925.61
#2019-07-15| 8990.09
#2019-07-16| 8961.09
#2019-07-17| 8871.79
#2019-07-18| 8828.35
#2019-07-19| 8861.17
#2019-07-22| 8850.70
#2019-07-23| 9093.56
#2019-07-24| 9139.32
#2019-07-25| 9037.56
#2019-07-26| 8983.28
#2019-07-29| 8932.56
#2019-07-30| 8860.98
#2019-07-31| 8796.73
#2019-08-01| 8551.92
#2019-08-02| 8425.76
#2019-08-05| 7973.47
#2019-08-06| 8062.70
#2019-08-07| 8088.29
#2019-08-08| 8308.30
#2019-08-09| 8206.36
#2019-08-12| 8110.91
#2019-08-13| 8443.44
#2019-08-14| 8243.47
#2019-08-15| 8346.41
#2019-08-16| 8613.10
#2019-08-19| 8878.55
#2019-08-20| 8851.10
#2019-08-21| 8875.59
#2019-08-22| 8689.38
#2019-08-23| 8488.73
#2019-08-26| 8583.79
#2019-08-27| 8627.00
#2019-08-28| 8690.70
#2019-08-29| 8845.04
#2019-08-30| 8885.58
#2019-09-02| .
#2019-09-03| 8756.46
#2019-09-04| 8857.81
#2019-09-05| 9090.33
#2019-09-06| 9129.51
#2019-09-09| 9208.84
#2019-09-10| 9133.11
#2019-09-11| 9320.68
#2019-09-12| 9297.57
#2019-09-13| 9349.17
#2019-09-16| 9256.13
#2019-09-17| 9280.16
#2019-09-18| 9256.87
#2019-09-19| 9282.07
#2019-09-20| 9206.54
#2019-09-23| 9073.08
#2019-09-24| 8802.58
#2019-09-25| 8947.83
#2019-09-26| 8921.89
#2019-09-27| 8551.47
#2019-09-30| 8661.20
#2019-10-01| 8624.59
#2019-10-02| 8590.20
#2019-10-03| 8774.53
#2019-10-04| 8803.13
#2019-10-07| 8713.69
#2019-10-08| 8463.35
#2019-10-09| 8557.61
#2019-10-10| 8661.99
#2019-10-11| 8865.36
#2019-10-14| 8857.76
#2019-10-15| 9034.20
#2019-10-16| 9088.01
#2019-10-17| 9077.37
#2019-10-18| 8872.05
#2019-10-21| 9007.00
#2019-10-22| 8851.60
#2019-10-23| 8895.21
#2019-10-24| 9154.80
#2019-10-25| 9240.21
#2019-10-28| 9380.39
#2019-10-29| 9280.81
#2019-10-30| 9310.86
#2019-10-31| 9273.82
#2019-11-01| 9381.13
#2019-11-04| 9664.47
#2019-11-05| 9580.00
#2019-11-06| 9535.75
#2019-11-07| 9796.66
#2019-11-08| 9784.83
#2019-11-11| 9726.17
#2019-11-12| 9701.95
#2019-11-13| 9576.68
#2019-11-14| 9446.28
#2019-11-15| 9514.90
#2019-11-18| 9433.40
#2019-11-19| 9411.46
#2019-11-20| 9198.74
#2019-11-21| 9224.50
#2019-11-22| 9350.88
#2019-11-25| 9528.81
#2019-11-26| 9565.49
#2019-11-27| 9665.82
#2019-11-28| .
#2019-11-29| 9562.22
#2019-12-02| 9524.91
#2019-12-03| 9451.08
#2019-12-04| 9395.58
#2019-12-05| 9557.63
#2019-12-06| 9608.67
#2019-12-09| 9547.46
#2019-12-10| 9571.33
#2019-12-11| 9637.25
#2019-12-12| 9724.67
#2019-12-13| 9769.34
#2019-12-16| 9868.19
#2019-12-17| 9971.30
#2019-12-18|10025.08
#2019-12-19|10020.75
#2019-12-20|10073.93
#2019-12-23|10162.81
#2019-12-24|10147.50
#2019-12-25| .
#2019-12-26|10216.86
#2019-12-27|10188.62
#2019-12-30|10115.83
#2019-12-31|10084.85
#2020-01-01| .
#2020-01-02|10674.89
#2020-01-03|10570.98
#2020-01-06|10566.30
#2020-01-07|10648.26
#2020-01-08|10729.04
#2020-01-09|10844.15
#2020-01-10|10810.76
#2020-01-13|11072.56
#2020-01-14|11010.85
#2020-01-15|10969.38
#2020-01-16|11008.11
#2020-01-17|11014.98
#2020-01-20| .
#2020-01-21|10727.76
#2020-01-22|10612.24
#2020-01-23|10495.86
#2020-01-24|10161.17
#2020-01-27| 9937.28
#2020-01-28|10148.91
#2020-01-29|10150.69
#2020-01-30| 9996.69
#2020-01-31| 9828.39
#2020-02-03|10125.71
#2020-02-04|10470.82
#2020-02-05|10361.00
#2020-02-06|10561.71
#2020-02-07|10417.40
#2020-02-10|10480.49
#2020-02-11|10674.08
#2020-02-12|10891.43
#2020-02-13|10780.95
#2020-02-14|10753.36
#2020-02-17| .
#2020-02-18|10660.71
#2020-02-19|10839.91
#2020-02-20|10686.88
#2020-02-21|10470.62
#2020-02-24|10153.11
#2020-02-25|10049.79
#2020-02-26|10147.13
#2020-02-27| 9902.64
#2020-02-28| 9885.41
#2020-03-02|10155.81
#2020-03-03|10026.84
#2020-03-04|10300.99
#2020-03-05|10351.97
#2020-03-06|10044.67
#2020-03-09| 9611.15
#2020-03-10| 9939.59
#2020-03-11| 9647.03
#2020-03-12| 8968.38
#2020-03-13| 9219.52
#2020-03-16| 8391.14
#2020-03-17| 8751.21
#2020-03-18| 8312.30
#2020-03-19| 8458.97
#2020-03-20| 8478.84
#2020-03-23| 8488.09
#2020-03-24| 9025.06
#2020-03-25| 9121.89
#2020-03-26| 9356.02
#2020-03-27| 8937.56
#2020-03-30| 8956.24
#2020-03-31| 9128.30
#2020-04-01| 8983.53
#2020-04-02| 9050.20
#2020-04-03| 8900.94
#2020-04-06| 9292.34
#2020-04-07| 9392.15
#2020-04-08| 9244.58
#2020-04-09| 9308.96
#2020-04-10| .
#2020-04-13| 9362.09
#2020-04-14| 9552.22
#2020-04-15| 9584.94
#2020-04-16| 9844.39
#2020-04-17| 9851.27
#2020-04-20| 9859.62
#2020-04-21| 9647.71
#2020-04-22| 9820.29
#2020-04-23| 9666.72
#2020-04-24| 9645.64
#2020-04-27| 9851.34
#2020-04-28| 9661.95
#2020-04-29| 9938.59
#2020-04-30| 9811.56
#2020-05-01| 9289.25
#2020-05-04| 9277.58
#2020-05-05| 9485.33
#2020-05-06| 9572.33
#2020-05-07| 9720.72
#2020-05-08|10054.27
#2020-05-11|10060.99
#2020-05-12|10041.60
#2020-05-13|10023.27
#2020-05-14|10023.74
#2020-05-15|10146.85
#2020-05-18|10601.50
#2020-05-19|10651.33
#2020-05-20|10500.59
#2020-05-21|10328.16
#2020-05-22| 9911.25
#2020-05-25| .
#2020-05-26|10262.28
#2020-05-27|10140.15
#2020-05-28|10007.71
#2020-05-29|10404.26
#2020-06-01|10570.31
#2020-06-02|10814.27
#2020-06-03|11065.39
#2020-06-04|10935.00
#2020-06-05|11279.53
#2020-06-08|11232.59
#2020-06-09|11195.74
#2020-06-10|11392.74
#2020-06-11|10983.35
#2020-06-12|11141.45
#2020-06-15|11403.73
#2020-06-16|11528.77
#2020-06-17|11786.59
#2020-06-18|11834.41
#2020-06-19|12017.89
#2020-06-22|11930.30
#2020-06-23|12098.19
#2020-06-24|11954.96
#2020-06-25|12025.71
#2020-06-26|11912.93
#2020-06-29|11895.06
#2020-06-30|11884.35
#2020-07-01|11892.20
#2020-07-02|12251.57
#2020-07-03| .
#2020-07-06|12651.63
#2020-07-07|12485.01
#2020-07-08|12909.68
#2020-07-09|13169.65
#2020-07-10|12986.51
#2020-07-13|12669.31
#2020-07-14|12549.83
#2020-07-15|12608.14
#2020-07-16|12372.97
#2020-07-17|12394.80
#2020-07-20|12649.87
#2020-07-21|12706.77
#2020-07-22|12476.83
#2020-07-23|12153.29
#2020-07-24|12073.03
#2020-07-27|12293.47
#2020-07-28|12202.03
#2020-07-29|12386.62
#2020-07-30|12355.40
#2020-07-31|12548.83
#2020-08-03|12805.93
#2020-08-04|12919.69
#2020-08-05|13123.84
#2020-08-06|13064.07
#2020-08-07|12605.67
#2020-08-10|12490.16
#2020-08-11|12492.97
#2020-08-12|12762.01
#2020-08-13|12713.14
#2020-08-14|12406.25
#2020-08-17|12803.63
#2020-08-18|12932.21
#2020-08-19|12707.96
#2020-08-20|12694.05
#2020-08-21|12673.72
#2020-08-24|12817.35
#2020-08-25|13076.13
#2020-08-26|13201.33
#2020-08-27|13066.73
#2020-08-28|13262.81
#2020-08-31|13006.07
#2020-09-01|13396.98
#2020-09-02|13335.25
#2020-09-03|12889.55
#2020-09-04|12873.90
#2020-09-07| .
#2020-09-08|12450.13
#2020-09-09|12610.32
#2020-09-10|12310.92
#2020-09-11|12372.68
#2020-09-14|12664.05
#2020-09-15|12767.67
#2020-09-16|12768.74
#2020-09-17|12734.76
#2020-09-18|12694.38
#2020-09-21|12601.19
#2020-09-22|12634.36
#2020-09-23|12519.79
#2020-09-24|12424.33
#2020-09-25|12521.02
#2020-09-28|12692.86
#2020-09-29|12522.01
#2020-09-30|12770.83
#2020-10-01|12925.76
#2020-10-02|12733.91
#2020-10-05|12876.97
#2020-10-06|12995.91
#2020-10-07|13187.75
#2020-10-08|13169.41
#2020-10-09|13360.15
#2020-10-12|13517.30
#2020-10-13|13438.03
#2020-10-14|13324.41
#2020-10-15|13179.60
#2020-10-16|13327.86
#2020-10-19|13271.34
#2020-10-20|13536.14
#2020-10-21|13472.36
#2020-10-22|13288.29
#2020-10-23|13350.92
#2020-10-26|13260.12
#2020-10-27|13395.37
#2020-10-28|13120.05
#2020-10-29|13364.36
#2020-10-30|13159.94
#2020-11-02|13267.65
#2020-11-03|13228.96
#2020-11-04|13866.07
#2020-11-05|14132.36
#2020-11-06|14255.43
#2020-11-09|13999.41
#2020-11-10|13668.72
#2020-11-11|13905.59
#2020-11-12|14051.15
#2020-11-13|14460.31
#2020-11-16|14395.00
#2020-11-17|14268.32
#2020-11-18|13980.90
#2020-11-19|14231.01
#2020-11-20|14424.17
#2020-11-23|14396.82
#2020-11-24|14604.67
#2020-11-25|14481.98
#2020-11-26| .
#2020-11-27|14666.24
#2020-11-30|14212.36
#2020-12-01|14183.47
#2020-12-02|14149.99
#2020-12-03|14264.07
#2020-12-04|14297.43
#2020-12-07|14283.28
#2020-12-08|14369.92
#2020-12-09|14189.64
#2020-12-10|14375.76
#2020-12-11|14297.92
#2020-12-14|14280.54
#2020-12-15|14481.16
#2020-12-16|14656.20
#2020-12-17|14810.29
#2020-12-18|14971.61
#2020-12-21|14920.07
#2020-12-22|14819.20
#2020-12-23|14838.42
#2020-12-24|14685.05
#2020-12-25| .
#2020-12-28|14453.39
#2020-12-29|14842.43
#2020-12-30|15620.70
#2020-12-31|15515.50
#2021-01-01| .
#2021-01-04|15450.52
#2021-01-05|16102.72
#2021-01-06|15762.32
#2021-01-07|16097.35
#2021-01-08|16796.08
#2021-01-11|16290.85
#2021-01-12|16499.09
#2021-01-13|16458.42
#2021-01-14|16605.34
#2021-01-15|16429.60
#2021-01-18| .
#2021-01-19|17098.98
#2021-01-20|17472.18
#2021-01-21|17610.18
#2021-01-22|17707.31
#2021-01-25|17977.21
#2021-01-26|17760.85
#2021-01-27|17280.85
#2021-01-28|17244.20
#2021-01-29|16908.91
#2021-02-01|17536.14
#2021-02-02|18144.17
#2021-02-03|18471.25
#2021-02-04|18730.06
#2021-02-05|19012.77
#2021-02-08|19169.09
#2021-02-09|19665.00
#2021-02-10|20097.39
#2021-02-11|20277.28
#2021-02-12|20473.58
#2021-02-15| .
#2021-02-16|20688.32
#2021-02-17|20365.80
#2021-02-18|19934.56
#2021-02-19|20508.99
#2021-02-22|19536.02
#2021-02-23|19342.18
#2021-02-24|18987.44
#2021-02-25|18399.81
#2021-02-26|18204.09
#2021-03-01|19124.61
#2021-03-02|18806.04
#2021-03-03|18279.93
#2021-03-04|17473.00
#2021-03-05|17483.63
#2021-03-08|16245.85
#2021-03-09|17481.59
#2021-03-10|17011.97
#2021-03-11|17957.66
#2021-03-12|17701.17
#2021-03-15|17606.64
#2021-03-16|17658.34
#2021-03-17|17674.76
#2021-03-18|17203.91
#2021-03-19|17218.11
#2021-03-22|17108.09
#2021-03-23|16780.99
#2021-03-24|15525.70
#2021-03-25|15268.14
#2021-03-26|15221.23
#2021-03-29|14993.78
#2021-03-30|15453.38
#2021-03-31|15531.55
#2021-04-01|15881.00
#2021-04-02| .
#2021-04-05|15651.41
#2021-04-06|16061.92
#2021-04-07|15511.59
#2021-04-08|15657.43
#2021-04-09|15404.12
#2021-04-12|15166.46
#2021-04-13|15405.08
#2021-04-14|15281.46
#2021-04-15|15141.44
#2021-04-16|15275.44
#2021-04-19|15249.46
#2021-04-20|14969.73
#2021-04-21|15347.50
#2021-04-22|15586.54
#2021-04-23|15978.77
#2021-04-26|16091.84
#2021-04-27|16088.79
#2021-04-28|16164.80
#2021-04-29|15755.44
#2021-04-30|15507.24
#2021-05-03|15305.92
#2021-05-04|15048.46
#2021-05-05|14892.54
#2021-05-06|14890.40
#2021-05-07|14884.36
#2021-05-10|14165.54
#2021-05-11|14334.43
#2021-05-12|14062.54
#2021-05-13|13425.99
#2021-05-14|14012.18
#2021-05-17|14070.10
#2021-05-18|14292.84
#2021-05-19|14323.12
#2021-05-20|14676.82
#2021-05-21|14410.92
#2021-05-24|14158.89
#2021-05-25|14409.06
#2021-05-26|14499.35
#2021-05-27|14498.70
#2021-05-28|14636.82
#2021-05-31| .
#2021-06-01|15187.35
#2021-06-02|14969.33
#2021-06-03|14504.23
#2021-06-04|14611.69
#2021-06-07|14366.16
#2021-06-08|14388.10
#2021-06-09|14389.54
#2021-06-10|14476.49
#2021-06-11|14490.41
#2021-06-14|14632.19
#2021-06-15|14285.52
#2021-06-16|14121.43
#2021-06-17|14213.14
#2021-06-18|14112.90
#2021-06-21|13968.01
#2021-06-22|13793.03
#2021-06-23|14059.51
#2021-06-24|14397.49
#2021-06-25|14549.21
#2021-06-28|14773.33
#2021-06-29|14986.49
#2021-06-30|14895.17
#2021-07-01|14530.70
#2021-07-02|14261.09
#2021-07-05| .
#2021-07-06|13835.27
#2021-07-07|13376.22
#2021-07-08|13011.38
#2021-07-09|13353.03
#2021-07-12|13343.50
#2021-07-13|13544.14
#2021-07-14|13332.98
#2021-07-15|13460.52
#2021-07-16|13124.93
#2021-07-19|12915.95
#2021-07-20|13043.96
#2021-07-21|13398.02
#2021-07-22|13238.92
#2021-07-23|12113.70
#2021-07-26|11263.44
#2021-07-27|10672.37
#2021-07-28|11661.51
#2021-07-29|11606.04
#2021-07-30|11618.26
#2021-08-02|11838.17
#2021-08-03|11548.29
#2021-08-04|11587.19
#2021-08-05|11515.82
#2021-08-06|11340.58
#2021-08-09|11670.87
#2021-08-10|11569.32
#2021-08-11|11460.75
#2021-08-12|11226.47
#2021-08-13|10916.37
#2021-08-16|10486.36
#2021-08-17|10237.06
#2021-08-18|10380.97
#2021-08-19| 9847.04
#2021-08-20|10010.80
#2021-08-23|10343.53
#2021-08-24|11173.79
#2021-08-25|11184.10
#2021-08-26|11054.04
#2021-08-27|10934.55
#2021-08-30|11011.23
#2021-08-31|11434.66
#2021-09-01|11778.76
#2021-09-02|11744.15
#2021-09-03|11695.09
#2021-09-06| .
#2021-09-07|12055.59
#2021-09-08|11649.29
#2021-09-09|11598.92
#2021-09-10|11466.30
#2021-09-13|11343.52
#2021-09-14|11090.20
#2021-09-15|10960.59
#2021-09-16|10842.63
#2021-09-17|10977.05
#2021-09-20|10380.96
#2021-09-21|10435.01
#2021-09-22|10671.64
#2021-09-23|10669.39
#2021-09-24|10359.70
#2021-09-27|10563.40
#2021-09-28|10260.23
#2021-09-29|10113.46
#2021-09-30|10307.87
#2021-10-01|10178.36
#2021-10-04| 9838.58
#2021-10-05|10101.12
#2021-10-06|10150.20
#2021-10-07|10697.69
#2021-10-08|10818.40
#2021-10-11|10815.60
#2021-10-12|10748.61
#2021-10-13|11043.03
#2021-10-14|10910.27
#2021-10-15|11036.53
#2021-10-18|11187.52
#2021-10-19|11533.05
#2021-10-20|11647.24
#2021-10-21|11632.14
#2021-10-22|11515.74
#2021-10-25|11632.31
#2021-10-26|11148.19
#2021-10-27|11070.23
#2021-10-28|11127.45
#2021-10-29|10823.30
#2021-11-01|11264.52
#2021-11-02|10946.74
#2021-11-03|11029.13
#2021-11-04|10892.68
#2021-11-05|10678.70
#2021-11-08|10917.70
#2021-11-09|10751.76
#2021-11-10|10844.01
#2021-11-11|11396.07
#2021-11-12|11518.43
#2021-11-15|11368.93
#2021-11-16|11568.62
#2021-11-17|11172.11
#2021-11-18|10813.90
#2021-11-19|10826.07
#2021-11-22|10726.96
#2021-11-23|10699.63
#2021-11-24|10828.07
#2021-11-25| .
#2021-11-26|10449.25
#2021-11-29|10435.17
#2021-11-30|10245.12
#2021-12-01| 9998.25
#2021-12-02| 9789.67
#2021-12-03| 8896.50
#2021-12-06| 9163.62
#2021-12-07| 9571.98
#2021-12-08| 9694.61
#2021-12-09| 9528.94
#2021-12-10| 9569.57
#2021-12-13| 9228.16
#2021-12-14| 9100.49
#2021-12-15| 8817.84
#2021-12-16| 8670.60
#2021-12-17| 8720.87
#2021-12-20| 8274.52
#2021-12-21| 8849.22
#2021-12-22| 8754.05
#2021-12-23| 8724.13
#2021-12-24| .
#2021-12-27| 8625.78
#2021-12-28| 8492.00
#2021-12-29| 8218.27
#2021-12-30| 8990.51
#2021-12-31| 8893.72
#2022-01-03| 8890.33
#2022-01-04| 8506.16
#2022-01-05| 8280.67
#2022-01-06| 8515.24
#2022-01-07| 8664.06
#2022-01-10| 8608.50
#2022-01-11| 8992.33
#2022-01-12| 9160.75
#2022-01-13| 8732.23
#2022-01-14| 8855.47
#2022-01-17| .
#2022-01-18| 8700.72
#2022-01-19| 8675.95
#2022-01-20| 8866.26
#2022-01-21| 8461.22
#2022-01-24| 8220.23
#2022-01-25| 8136.51
#2022-01-26| 7882.07
#2022-01-27| 7527.62
#2022-01-28| 7670.79
#2022-01-31| 8444.66
#2022-02-01| 8555.60
#2022-02-02| 8288.93
#2022-02-03| 8082.07
#2022-02-04| 8283.89
#2022-02-07| 8126.97
#2022-02-08| 8440.18
#2022-02-09| 8852.34
#2022-02-10| 8764.13
#2022-02-11| 8492.32
#2022-02-14| 8406.84
#2022-02-15| 8803.40
#2022-02-16| 8770.71
#2022-02-17| 8668.07
#2022-02-18| 8369.38
#2022-02-21| .
#2022-02-22| 8041.43
#2022-02-23| 7862.35
#2022-02-24| 7982.92
#2022-02-25| 8044.23
#2022-02-28| 8058.63
#2022-03-01| 8100.27
#2022-03-02| 7988.66
#2022-03-03| 7585.29
#2022-03-04| 7172.19
#2022-03-07| 6827.30
#2022-03-08| 6822.65
#2022-03-09| 7262.18
#2022-03-10| 6535.47
#2022-03-11| 5870.07
#2022-03-14| 5181.30
#2022-03-15| 5439.11
#2022-03-16| 7230.45
#2022-03-17| 6898.88
#2022-03-18| 7416.29
#2022-03-21| 7095.05
#2022-03-22| 7651.23
#2022-03-23| 7747.18
#2022-03-24| 7617.96
#2022-03-25| 7261.20
#2022-03-28| 7389.19
#2022-03-29| 7564.11
#2022-03-30| 7471.43
#2022-03-31| 7064.73
#2022-04-01| 7397.08
#2022-04-04| 7942.48
#2022-04-05| 7574.14
#2022-04-06| 7447.45
#2022-04-07| 7115.80
#2022-04-08| 7044.37
#2022-04-11| 6962.59
#2022-04-12| 6874.89
#2022-04-13| 7104.10
#2022-04-14| 6881.65
#2022-04-15| .
#2022-04-18| 6743.42
#2022-04-19| 6811.51
#2022-04-20| 6482.80
#2022-04-21| 6147.63
#2022-04-22| 6178.30
#2022-04-25| 6220.24
#2022-04-26| 6030.54
#2022-04-27| 6326.26
#2022-04-28| 6419.08
#2022-04-29| 6705.62
#2022-05-02| 6864.38
#2022-05-03| 6853.46
#2022-05-04| 7010.16
#2022-05-05| 6468.82
#2022-05-06| 6142.32
#2022-05-09| 5664.03
#2022-05-10| 5767.22
#2022-05-11| 5622.26
#2022-05-12| 5658.94
#2022-05-13| 6098.80
#2022-05-16| 6086.72
#2022-05-17| 6403.18
#2022-05-18| 6242.30
#2022-05-19| 6442.64
#2022-05-20| 6387.09
#2022-05-23| 6328.50
#2022-05-24| 5911.18
#2022-05-25| 6026.99
#2022-05-26| 6483.28
#2022-05-27| 6634.53
#2022-05-30| .
#2022-05-31| 6880.69
#2022-06-01| 6767.98
#2022-06-02| 7081.61
#2022-06-03| 6904.59
#2022-06-06| 7278.69
#2022-06-07| 7521.31
#2022-06-08| 7950.87
#2022-06-09| 7413.27
#2022-06-10| 7344.57
#2022-06-13| 6850.40
#2022-06-14| 7321.40
#2022-06-15| 7468.64
#2022-06-16| 7137.30
#2022-06-17| 7365.30
#2022-06-20| .
#2022-06-21| 7726.22
#2022-06-22| 7632.68
#2022-06-23| 7867.99
#2022-06-24| 8182.93
#2022-06-27| 8151.50
#2022-06-28| 8033.28
#2022-06-29| 7981.15
#2022-06-30| 7955.51
#2022-07-01| 8055.38
#2022-07-04| .
#2022-07-05| 8174.08
#2022-07-06| 7795.12
#2022-07-07| 8103.30
#2022-07-08| 8000.29
#2022-07-11| 7434.51
#2022-07-12| 7448.88
#2022-07-13| 7546.83
#2022-07-14| 7384.23
#2022-07-15| 7324.18
#2022-07-18| 7455.93
#2022-07-19| 7520.26
#2022-07-20| 7463.25
#2022-07-21| 7583.32
#2022-07-22| 7279.33
#2022-07-25| 7380.18
#2022-07-26| 7275.13
#2022-07-27| 7398.59
#2022-07-28| 7309.12
#2022-07-29| 7083.34
#2022-08-01| 6952.17
#2022-08-02| 7048.30
#2022-08-03| 7155.98
#2022-08-04| 7321.53
#2022-08-05| 7187.64
#2022-08-08| 7050.84
#2022-08-09| 6933.96
#2022-08-10| 7045.31
#2022-08-11| 7228.61
#2022-08-12| 7242.29
#2022-08-15| 7299.03
#2022-08-16| 7177.22
#2022-08-17| 7016.34
#2022-08-18| 6963.54
#2022-08-19| 6840.87
#2022-08-22| 6924.49
#2022-08-23| 6948.22
#2022-08-24| 7121.18
#2022-08-25| 7567.24
#2022-08-26| 7518.09
#2022-08-29| 7455.90
#2022-08-30| 7307.54
#2022-08-31| 7517.80
#2022-09-01| 7387.26
#2022-09-02| 7196.08
#2022-09-05| .
#2022-09-06| 6947.64
#2022-09-07| 7105.06
#2022-09-08| 6988.96
#2022-09-09| 7202.46
#2022-09-12| 7403.85
#2022-09-13| 7161.44
#2022-09-14| 7169.82
#2022-09-15| 7110.94
#2022-09-16| 6806.33
#2022-09-19| 6911.90
#2022-09-20| 6905.70
#2022-09-21| 6498.71
#2022-09-22| 6459.38
#2022-09-23| 6328.49
#2022-09-26| 6417.43
#2022-09-27| 6361.96
#2022-09-28| 6453.75
#2022-09-29| 6146.41
#2022-09-30| 6190.73
#2022-10-03| 6228.96
#2022-10-04| 6567.54
#2022-10-05| 6524.51
#2022-10-06| 6341.89
#2022-10-07| 6081.28
#2022-10-10| 5758.46
#2022-10-11| 5560.51
#2022-10-12| 5572.27
#2022-10-13| 5534.28
#2022-10-14| 5317.89
#2022-10-17| 5494.43
#2022-10-18| 5513.22
#2022-10-19| 5122.25
#2022-10-20| 5163.78
#2022-10-21| 5221.93
#2022-10-24| 4468.54
#2022-10-25| 4671.99
#2022-10-26| 5007.97
#2022-10-27| 4827.78
#2022-10-28| 4673.66
#2022-10-31| 4644.80
#2022-11-01| 4822.74
#2022-11-02| 4868.03
#2022-11-03| 5024.96
#2022-11-04| 5468.13
#2022-11-07| 5348.81
#2022-11-08| 5320.62
#2022-11-09| 4959.22
#2022-11-10| 5333.64
#2022-11-11| 5683.79
#2022-11-14| 5710.77
#2022-11-15| 6155.19
#2022-11-16| 5891.90
#2022-11-17| 6110.70
#2022-11-18| 5928.57
#2022-11-21| 5717.98
#2022-11-22| 5636.10
#2022-11-23| 5763.92
#2022-11-24| .
#2022-11-25| 5575.00
#2022-11-28| 5733.01
#2022-11-29| 6022.17
#2022-11-30| 6601.78
#2022-12-01| 6473.94
#2022-12-02| 6822.80
#2022-12-05| 6802.34
#2022-12-06| 6892.12
#2022-12-07| 6697.14
#2022-12-08| 7073.62
#2022-12-09| 6988.19
#2022-12-12| 6794.39
#2022-12-13| 6911.42
#2022-12-14| 6945.92
#2022-12-15| 6786.56
#2022-12-16| 6810.41
#2022-12-19| 6768.39
#2022-12-20| 6739.70
#2022-12-21| 6990.44
#2022-12-22| 6917.33
#2022-12-23| 6717.99
#2022-12-26| .
#2022-12-27| 6856.14
#2022-12-28| 6596.85
#2022-12-29| 6773.34
#2022-12-30| 6703.36
#2023-01-02| .
#2023-01-03| 6955.18
#2023-01-04| 7551.32
#2023-01-05| 7673.27
#2023-01-06| 7615.22
#2023-01-09| 7669.75
#2023-01-10| 7802.32
#2023-01-11| 7820.55
#2023-01-12| 7831.25
#2023-01-13| 8051.06
#2023-01-16| .
#2023-01-17| 7774.29
#2023-01-18| 7579.28
#2023-01-19| 7687.23
#2023-01-20| 7878.08
#2023-01-23| 8008.67
#2023-01-24| 7978.79
#2023-01-25| 7989.03
#2023-01-26| 8278.98
#2023-01-27| 8255.63
#2023-01-30| 7917.27
#2023-01-31| 7906.53
#2023-02-01| 8249.63
#2023-02-02| 8145.59
#2023-02-03| 7827.63
#2023-02-06| 7684.56
#2023-02-07| 7865.16
#2023-02-08| 7731.63
#2023-02-09| 7816.49
#2023-02-10| 7530.78
#2023-02-13| 7726.94
#2023-02-14| 7684.09
#2023-02-15| 7707.43
#2023-02-16| 7690.81
#2023-02-17| 7449.48
#2023-02-20| .
#2023-02-21| 7233.29
#2023-02-22| 7252.35
#2023-02-23| 7233.01
#2023-02-24| 6953.72
#2023-02-27| 7046.14
#2023-02-28| 7039.81
#2023-03-01| 7252.77
#2023-03-02| 7445.81
#2023-03-03| 7558.89
#2023-03-06| 7433.33
#2023-03-07| 7209.84
#2023-03-08| 7168.09
#2023-03-09| 6781.30
#2023-03-10| 6761.22
#2023-03-13| 6838.33
#2023-03-14| 6880.48
#2023-03-15| 6716.26
#2023-03-16| 6886.08
#2023-03-17| 6863.52
#2023-03-20| 6790.26
#2023-03-21| 6949.98
#2023-03-22| 6829.37
#2023-03-23| 7029.07
#2023-03-24| 6964.91
#2023-03-27| 6881.53
#2023-03-28| 7122.47
#2023-03-29| 7168.27
#2023-03-30| 7341.61
#2023-03-31| 7294.14
#2023-04-03| 7226.02
#2023-04-04| 7151.11
#2023-04-05| 6958.13
#2023-04-06| 7060.37
#2023-04-07| .
#2023-04-10| 6993.91
#2023-04-11| 7007.08
#2023-04-12| 6733.63
#2023-04-13| 6843.91
#2023-04-14| 6781.25
#2023-04-17| 6997.20
#2023-04-18| 6992.68
#2023-04-19| 6874.93
#2023-04-20| 6769.73
#2023-04-21| 6650.92
#2023-04-24| 6491.31
#2023-04-25| 6292.37
#2023-04-26| 6353.31
#2023-04-27| 6461.12
#2023-04-28| 6570.84
#2023-05-01| 6543.82
#2023-05-02| 6306.56
#2023-05-03| 6291.17
#2023-05-04| 6406.14
#2023-05-05| 6472.91
#2023-05-08| 6464.65
#2023-05-09| 6320.81
#2023-05-10| 6345.43
#2023-05-11| 6587.92
#2023-05-12| 6400.37
#2023-05-15| 6660.88
#2023-05-16| 6627.28
#2023-05-17| 6609.83
#2023-05-18| 6377.54
#2023-05-19| 6325.62
#2023-05-22| 6455.72
#2023-05-23| 6298.08
#2023-05-24| 6161.11
#2023-05-25| 6026.52
#2023-05-26| 6203.04
#2023-05-29| .
#2023-05-30| 6019.12
#2023-05-31| 5992.68
#2023-06-01| 6236.87
#2023-06-02| 6415.23
#2023-06-05| 6386.31
#2023-06-06| 6627.03
#2023-06-07| 6565.79
#2023-06-08| 6670.27
#2023-06-09| 6687.78
#2023-06-12| 6681.95
#2023-06-13| 6829.27
#2023-06-14| 6988.81
#2023-06-15| 7135.54
#2023-06-16| 7057.61
#2023-06-19| .
#2023-06-20| 6711.65
#2023-06-21| 6633.08
#2023-06-22| 6627.25
#2023-06-23| 6449.02
#2023-06-26| 6460.83
#2023-06-27| 6658.36
#2023-06-28| 6596.17
#2023-06-29| 6491.77
#2023-06-30| 6557.56
#2023-07-03| 6696.68
#2023-07-04| .
#2023-07-05| 6655.96
#2023-07-06| 6453.73
#2023-07-07| 6659.73
#2023-07-10| 6739.48
#2023-07-11| 6847.94
#2023-07-12| 7078.95
#2023-07-13| 7259.49
#2023-07-14| 7101.81
#2023-07-17| 7089.89
#2023-07-18| 6856.03
#2023-07-19| 6903.21
#2023-07-20| 6860.42
#2023-07-21| 6875.22
#2023-07-24| 7168.54
#2023-07-25| 7192.70
#2023-07-26| 7395.47
#2023-07-27| 7300.41
#2023-07-28| 7809.51
#2023-07-31| 7861.63
#2023-08-01| 7701.81
#2023-08-02| 7377.24
#2023-08-03| 7636.58
#2023-08-04| 7556.90
#2023-08-07| 7495.76
#2023-08-08| 7317.86
#2023-08-09| 7311.09
#2023-08-10| 7360.72
#2023-08-11| 7091.49
#2023-08-14| 7057.45
#2023-08-15| 6923.47
#2023-08-16| 6809.70
#2023-08-17| 6827.39
#2023-08-18| 6589.94
#2023-08-21| 6644.12
#2023-08-22| 6641.28
#2023-08-23| 6742.63
#2023-08-24| 6698.24
#2023-08-25| 6696.44
#2023-08-28| 6847.35
#2023-08-29| 7100.89
#2023-08-30| 7090.37
#2023-08-31| 7050.98
#2023-09-01| 7274.59
#2023-09-04| .
#2023-09-05| 7123.39
#2023-09-06| 7085.41
#2023-09-07| 6799.99
#2023-09-08| 6764.94
#2023-09-11| 6842.52
#2023-09-12| 6841.63
#2023-09-13| 6797.89
#2023-09-14| 6863.76
#2023-09-15| 6819.19
#2023-09-18| 6780.43
#2023-09-19| 6643.35
#2023-09-20| 6583.24
#2023-09-21| 6457.98
#2023-09-22| 6643.15
#2023-09-25| 6569.81
#2023-09-26| 6513.88
#2023-09-27| 6565.94
#2023-09-28| 6583.45
#2023-09-29| 6662.48
#2023-10-02| 6620.63
#2023-10-03| 6472.14
#2023-10-04| 6454.60
#2023-10-05| 6438.47
#2023-10-06| 6606.15
#2023-10-09| 6543.93
#2023-10-10| 6749.39
#2023-10-11| 6775.91
#2023-10-12| 6543.94
#2023-10-13| 6487.02
#2023-10-16| 6507.54
#2023-10-17| 6448.55
#2023-10-18| 6306.71
#2023-10-19| 6173.55
#2023-10-20| 6089.14
#2023-10-23| 6145.59
#2023-10-24| 6389.98
#2023-10-25| 6251.85
#2023-10-26| 6280.67
#2023-10-27| 6285.82
#2023-10-30| 6338.05
#2023-10-31| 6230.94
#2023-11-01| 6142.02
#2023-11-02| 6267.34
#2023-11-03| 6454.85
#2023-11-06| 6451.66
#2023-11-07| 6405.41
#2023-11-08| 6376.12
#2023-11-09| 6246.53
#2023-11-10| 6275.89
#2023-11-13| 6328.01
#2023-11-14| 6465.77
#2023-11-15| 6651.27
#2023-11-16| 6445.66
#2023-11-17| 6452.20
#2023-11-20| 6681.08
#2023-11-21| 6531.76
#2023-11-22| 6562.85
#2023-11-23| .
#2023-11-24| 6669.13
#2023-11-27| 6563.92
#2023-11-28| 6542.10
#2023-11-29| 6457.39
#2023-11-30| 6462.66
#2023-12-01| 6398.03
#2023-12-04| 6264.12
#2023-12-05| 6168.65
#2023-12-06| 6199.82
#2023-12-07| 6193.33
#2023-12-08| 6147.45
#2023-12-11| 6164.63
#2023-12-12| 6191.46
#2023-12-13| 6217.23
#2023-12-14| 6288.92
#2023-12-15| 6267.59
#2023-12-18| 6209.61
#2023-12-19| 6321.87
#2023-12-20| 6127.15
#2023-12-21| 6320.67
#2023-12-22| 6184.04
#2023-12-25| .
#2023-12-26| 6260.81
#2023-12-27| 6262.12
#2023-12-28| 6398.10
#2023-12-29| 6476.31
#2024-01-01| .
#2024-01-02| 6249.80
#2024-01-03| 6345.22
#2024-01-04| 6318.08
#2024-01-05| 6204.41
#2024-01-08| 6112.95
#2024-01-09| 6029.08
#2024-01-10| 5987.10
#2024-01-11| 6049.73
#2024-01-12| 5960.45
#2024-01-15| .
#2024-01-16| 5733.37
#2024-01-17| 5584.61
#2024-01-18| 5571.65
#2024-01-19| 5538.34
#2024-01-22| 5416.64
#2024-01-23| 5679.02
#2024-01-24| 5785.93
#2024-01-25| 5778.65
#2024-01-26| 5752.65
#2024-01-29| 5693.66
#2024-01-30| 5565.14
#2024-01-31| 5560.36
#2024-02-01| 5637.07
#2024-02-02| 5545.92
#2024-02-05| 5556.75
#2024-02-06| 5886.36
#2024-02-07| 5817.00
#2024-02-08| 5755.27
#2024-02-09| 5834.39
#2024-02-12| 5956.28
#2024-02-13| 5795.59
#2024-02-14| 5995.51
#2024-02-15| 6052.19
#2024-02-16| 6085.99
#2024-02-19| .
#2024-02-20| 6005.10
#2024-02-21| 6063.51
#2024-02-22| 6148.57
#2024-02-23| 6189.28
#2024-02-26| 6235.20
#2024-02-27| 6366.41
#2024-02-28| 6260.59
#2024-02-29| 6246.75
#2024-03-01| 6311.69
#2024-03-04| 6061.36
#2024-03-05| 5970.86
#2024-03-06| 6087.68
#2024-03-07| 6035.15
#2024-03-08| 6077.79
#2024-03-11| 6203.24
#2024-03-12| 6448.99
#2024-03-13| 6516.02
#2024-03-14| 6336.85
#2024-03-15| 6310.60
#2024-03-18| 6271.13
#2024-03-19| 6234.06
#2024-03-20| 6349.26
#2024-03-21| 6247.52
#2024-03-22| 6135.31
#2024-03-25| 6131.01
#2024-03-26| 6097.40
#2024-03-27| 6098.95
#2024-03-28| 6117.19
#2024-03-29| .
#2024-04-01| 6233.74
#2024-04-02| 6253.42
#2024-04-03| 6245.16
#2024-04-04| 6151.25
#2024-04-05| 6139.88
#2024-04-08| 6143.58
#2024-04-09| 6246.97
#2024-04-10| 6222.83
#2024-04-11| 6227.12
#2024-04-12| 5942.17
#2024-04-15| 5913.55
#2024-04-16| 5838.22
#2024-04-17| 5821.57
#2024-04-18| 5879.14
#2024-04-19| 5817.95
#2024-04-22| 5954.16
#2024-04-23| 6071.03
#2024-04-24| 6134.89
#2024-04-25| 6180.76
#2024-04-26| 6332.33
#2024-04-29| 6366.70
#2024-04-30| 6160.88
#2024-05-01| 6196.49
#2024-05-02| 6568.77
#2024-05-03| 6682.60
#2024-05-06| 6674.20
#2024-05-07| 6532.49
#2024-05-08| 6485.80
#2024-05-09| 6592.12
#2024-05-10| 6553.78
#2024-05-13| 6798.94
#2024-05-14| 6784.37
#2024-05-15| 6786.12
#2024-05-16| 6954.84
#2024-05-17| 6981.58
#2024-05-20| 6866.59
#2024-05-21| 6711.00
#2024-05-22| 6632.99
#2024-05-23| 6386.74
#2024-05-24| 6364.68
#2024-05-27| .
#2024-05-28| 6393.27
#2024-05-29| 6338.03
#2024-05-30| 6424.77
#2024-05-31| 6324.83
#2024-06-03| 6302.46
#2024-06-04| 6240.02
#2024-06-05| 6340.09
#2024-06-06| 6331.69
#2024-06-07| 6221.27
#2024-06-10| 6233.99
#2024-06-11| 6135.01
#2024-06-12| 6127.16
#2024-06-13| 6144.57
#2024-06-14| 6051.71
#2024-06-17| 6048.76
#2024-06-18| 6024.12
#2024-06-19| .
#2024-06-20| 5963.64
#2024-06-21| 5907.39
#2024-06-24| 5984.17
#2024-06-25| 5907.24
#2024-06-26| 5932.51
#2024-06-27| 5801.24
#2024-06-28| 5741.80
#2024-07-01| 5787.44
#2024-07-02| 5832.87
#2024-07-03| 6026.02
#2024-07-04| .
#2024-07-05| 5904.53
#2024-07-08| 5842.25
#2024-07-09| 5982.08
#2024-07-10| 5979.53
#2024-07-11| 6113.27
#2024-07-12| 6149.78
#2024-07-15| 5926.13
#2024-07-16| 5969.94
#2024-07-17| 5859.16
#2024-07-18| 5788.36
#2024-07-19| 5730.10
#2024-07-22| 5888.73
#2024-07-23| 5780.18
#2024-07-24| 5668.45
#2024-07-25| 5629.73
#2024-07-26| 5698.41
#2024-07-29| 5690.91
#2024-07-30| 5605.54
#2024-07-31| 5649.45
#2024-08-01| 5460.09
#2024-08-02| 5359.79
#2024-08-05| 5373.21
#2024-08-06| 5535.85
#2024-08-07| 5454.92
#2024-08-08| 5607.58
#2024-08-09| 5553.52
#2024-08-12| 5587.13
#2024-08-13| 5597.13
#2024-08-14| 5505.96
#2024-08-15| 5600.46
#2024-08-16| 5707.76
#2024-08-19| 5787.17
#2024-08-20| 5558.34
#2024-08-21| 5691.25
#2024-08-22| 5604.64
#2024-08-23| 5620.49
#2024-08-26| 5577.57
#2024-08-27| 5599.36
#2024-08-28| 5399.48
#2024-08-29| 5541.64
#2024-08-30| 5608.30
#2024-09-02| .
#2024-09-03| 5560.04
#2024-09-04| 5556.18
#2024-09-05| 5605.07
#2024-09-06| 5561.76
#2024-09-09| 5600.00
#2024-09-10| 5603.25
#2024-09-11| 5660.27
#2024-09-12| 5615.46
#2024-09-13| 5618.88
#2024-09-16| 5586.32
#2024-09-17| 5688.39
#2024-09-18| 5639.37
#2024-09-19| 5873.50
#2024-09-20| 5838.26
#2024-09-23| 5917.72
#2024-09-24| 6457.90
#2024-09-25| 6276.82
#2024-09-26| 6958.10
#2024-09-27| 7236.19
#2024-09-30| 7268.41
#2024-10-01| 7666.40
#2024-10-02| 8044.67
#2024-10-03| 7854.07
#2024-10-04| 8093.70
#2024-10-07| 8099.05
#2024-10-08| 7544.27
#2024-10-09| 7447.29
#2024-10-10| 7469.78
#2024-10-11| 7537.51
#2024-10-14| 7380.22
#2024-10-15| 6943.39
#2024-10-16| 7008.20
#2024-10-17| 6755.03
#2024-10-18| 6959.95
#2024-10-21| 6904.30
#2024-10-22| 6969.48
#2024-10-23| 6885.96
#2024-10-24| 6829.53
#2024-10-25| 6923.54
#2024-10-28| 7203.68
#2024-10-29| 7100.24
#2024-10-30| 7032.16
#2024-10-31| 6941.02
#2024-11-01| 6947.77
#2024-11-04| 7024.34
#2024-11-05| 7138.54
#2024-11-06| 7007.60
#2024-11-07| 7253.14
#2024-11-08| 6909.65
#2024-11-11| 6950.11
#2024-11-12| 6640.76
#2024-11-13| 6568.40
#2024-11-14| 6449.22
#2024-11-15| 6502.23
#2024-11-18| 6613.61
#2024-11-19| 6563.86
#2024-11-20| 6658.62
#2024-11-21| 6591.82
#2024-11-22| 6501.65
#2024-11-25| 6530.48
#2024-11-26| 6475.55
#2024-11-27| 6657.84
#2024-11-28| .
#2024-11-29| 6697.70
#2024-12-02| 6763.02
#2024-12-03| 6841.58
#2024-12-04| 6747.41
#2024-12-05| 6775.42
#2024-12-06| 6841.81
#2024-12-09| 7425.98
#2024-12-10| 7103.47
#2024-12-11| 7050.77
#2024-12-12| 7063.24
#2024-12-13| 6983.14
#2024-12-16| 6829.90
#2024-12-17| 6964.23
#2024-12-18| 6796.68
#2024-12-19| 6792.63
#2024-12-20| 6828.75
#2024-12-23| 6890.96
#2024-12-24| 6945.17
#2024-12-25| .
#2024-12-26| 6974.56
#2024-12-27| 6867.49
#2024-12-30| 6737.30
#2024-12-31| 6763.26
#2025-01-01| .
#2025-01-02| 6661.14
#2025-01-03| 6722.83
#2025-01-06| 6645.14
#2025-01-07| 6631.98
#2025-01-08| 6587.35
#2025-01-09| .
#2025-01-10| 6380.35
#2025-01-13| 6355.46
#2025-01-14| 6488.95
#2025-01-15| 6552.03
#2025-01-16| 6566.64
#2025-01-17| 6775.56
#2025-01-20| .
#2025-01-21| 6751.48
#2025-01-22| 6706.70
#2025-01-23| 6715.36
#2025-01-24| 6965.44
#2025-01-27| 6972.62
#2025-01-28| 7090.19
#2025-01-29| 7007.91
#2025-01-30| 7311.24
#2025-01-31| 7052.85
#2025-02-03| 7015.50
#2025-02-04| 7201.61
#2025-02-05| 7038.59
#2025-02-06| 7228.03
#2025-02-07| 7324.68
#2025-02-10| 7515.60
#2025-02-11| 7390.83
#2025-02-12| 7592.56
#2025-02-13| 7684.04
#2025-02-14| 7858.68
#2025-02-17| .
#2025-02-18| 7757.96
#2025-02-19| 7728.85
#2025-02-20| 7852.53
#2025-02-21| 7982.26
#2025-02-24| 7564.24
#2025-02-25| 7608.26
#2025-02-26| 7886.45
#2025-02-27| 7812.76
#2025-02-28| 7670.87
#2025-03-03| 7442.61
#2025-03-04| 7587.47
#2025-03-05| 8073.43
#2025-03-06| 8011.07
#2025-03-07| 8049.02
#2025-03-10| 7759.99
#2025-03-11| 7979.96
#2025-03-12| 7883.23
#2025-03-13| 7867.36
#2025-03-14| 8078.74
#2025-03-17| 8404.20
#2025-03-18| 8389.15
#2025-03-19| 8352.32
#2025-03-20| 8031.39
#2025-03-21| 7892.23
#2025-03-24| 7890.54
#2025-03-25| 7794.21
#2025-03-26| 7850.30
#2025-03-27| 7959.19
#2025-03-28| 7711.57
#2025-03-31| 7664.88
#2025-04-01| 7702.83
#2025-04-02| 7696.47
#2025-04-03| 7550.00
#2025-04-04| 6880.48
#2025-04-07| 6528.16
#2025-04-08| 6198.18
#2025-04-09| 6478.86
#2025-04-10| 6405.21
#2025-04-11| 6515.76
#2025-04-14| 6726.47
#2025-04-15| 6693.55
#2025-04-16| 6511.31
#2025-04-17| 6483.69
#2025-04-18| .
#2025-04-21| 6496.52
#2025-04-22| 6736.37
#2025-04-23| 6934.00
#2025-04-24| 6981.46
#2025-04-25| 6953.76
#2025-04-28| 7001.39
#2025-04-29| 6980.70
#2025-04-30| 6914.62
#2025-05-01| 6929.49
#2025-05-02| 7172.35
#2025-05-05| 7169.79
#2025-05-06| 7200.03
#2025-05-07| 7031.52
#2025-05-08| 7099.81
#2025-05-09| 7067.63
#2025-05-12| 7449.06
#2025-05-13| 7443.51
#2025-05-14| 7530.44
#2025-05-15| 7351.94
#2025-05-16| 7390.22
#2025-05-19| 7377.62
#2025-05-20| 7330.00
#2025-05-21| 7277.42
#2025-05-22| 7191.57
#2025-05-23| 7195.24
#2025-05-26| .
#2025-05-27| 7175.45
#2025-05-28| 7124.34
#2025-05-29| 7226.88
#2025-05-30| 7032.55
#2025-06-02| 7070.07
#2025-06-03| 7109.72
#2025-06-04| 7254.51
#2025-06-05| 7293.84
#2025-06-06| 7289.41
#2025-06-09| 7440.58
#2025-06-10| 7462.59
#2025-06-11| 7468.31
#2025-06-12| 7437.35
#2025-06-13| 7233.53
#2025-06-16| 7383.31
#2025-06-17| 7252.43
#2025-06-18| 7192.65
#2025-06-19| .
#2025-06-20| 7126.70
#2025-06-23| 7187.29
#2025-06-24| 7425.28
#2025-06-25| 7380.73
#2025-06-26| 7359.20
#2025-06-27| 7375.49
#2025-06-30| 7339.48
#2025-07-01| 7354.12
#2025-07-02| 7358.40
#2025-07-03| 7388.04
#2025-07-04| .
#2025-07-07| 7431.81
#2025-07-08| 7484.90
#2025-07-09| 7401.71
#2025-07-10| 7468.10
#2025-07-11| 7436.34
#2025-07-14| 7490.26
#2025-07-15| 7697.24
#2025-07-16| 7588.92
#2025-07-17| 7682.41
#2025-07-18| 7728.28
#2025-07-21| 7706.81
#2025-07-22| 7838.01
#2025-07-23| 7896.94
#2025-07-24| 7775.58
#2025-07-25| 7706.56
#2025-07-28| 7653.63
#2025-07-29| 7550.51
#2025-07-30| 7413.12
#2025-07-31| 7462.36
#2025-08-01| 7326.79
#2025-08-04| 7424.22
#2025-08-05| 7382.40
#2025-08-06| 7451.20
#2025-08-07| 7521.99
#2025-08-08| 7502.11
#2025-08-11| 7480.07
#2025-08-12| 7591.67
#2025-08-13| 7749.62
#2025-08-14| 7584.88
#2025-08-15| 7641.12
#2025-08-18| 7650.60
#2025-08-19| 7581.89
#2025-08-20| 7606.75
#2025-08-21| 7709.68
#2025-08-22| 7920.12
#2025-08-25| 7929.17
#2025-08-26| 7986.91
#2025-08-27| 7780.87
#2025-08-28| 7791.85
#2025-08-29| 7912.53
#2025-09-01| .
#2025-09-02| 7953.95
#2025-09-03| 7939.19
#2025-09-04| 7851.36
#2025-09-05| 7942.23
#2025-09-08| 8110.90
#2025-09-09| 8230.86
#2025-09-10| 8152.50
#2025-09-11| 8388.16
#2025-09-12| 8378.83
#2025-09-15| 8451.38
#2025-09-16| 8599.98
#2025-09-17| 8845.31
#2025-09-18| 8686.84
#2025-09-19| 8665.31
#2025-09-22| 8582.04
#2025-09-23| 8391.62
#2025-09-24| 8629.37
#2025-09-25| 8665.58
#2025-09-26| 8530.46
#2025-09-29| 8703.89
#2025-09-30| 8635.59
#2025-10-01| 8759.70
#2025-10-02| 8852.95
#2025-10-03| 8750.82
#2025-10-06| 8838.50
#2025-10-07| 8640.94
#2025-10-08| 8716.26
#2025-10-09| 8539.29
#2025-10-10| 8018.79
#2025-10-13| 8275.95
#2025-10-14| 8114.29
#2025-10-15| 8252.41
#2025-10-16| 8176.99
#2025-10-17| 8165.92
#2025-10-20| 8360.92
#2025-10-21| 8279.61
#2025-10-22| 8202.72
#2025-10-23| 8339.27
#2025-10-24| 8361.90
#2025-10-27| 8494.48
#2025-10-28| 8390.32
#2025-10-29| 8387.62
#2025-10-30| 8230.19
#2025-10-31| 8273.84
#2025-11-03| 8295.19
#2025-11-04| 8125.31
#2025-11-05| 8137.65
#2025-11-06| 8134.84
#2025-11-07| 8057.27
#2025-11-10| 8238.36
#2025-11-11| 8233.31
#2025-11-12| 8112.98
#2025-11-13| 7983.95
#2025-11-14| 7855.22
#2025-11-17| 7760.02
#2025-11-18| 7793.00
#2025-11-19| 7673.21
#2025-11-20| 7422.77
#2025-11-21| 7514.31
#2025-11-24| 7726.23
#2025-11-25| 7753.25
#2025-11-26| 7750.79
#2025-11-27| .
#2025-11-28| 7792.89
#2025-12-01| 7860.37
#2025-12-02| 7808.98
#2025-12-03| 7701.49
#2025-12-04| 7731.88
#2025-12-05| 7831.43
#2025-12-08| 7837.75
#2025-12-09| 7730.60
#2025-12-10| 7780.13
#2025-12-11| 7773.37
#2025-12-12| 7750.10
#2025-12-15| 7582.05
#2025-12-16| 7556.33
#2025-12-17| 7501.36
#2025-12-18| 7574.17
#2025-12-19| 7639.32
#2025-12-22| 7683.26
#2025-12-23| 7638.99
#2025-12-24| 7633.83
#2025-12-25| .
#2025-12-26| 7688.53
#2025-12-29| 7636.97
#2025-12-30| 7616.03
#2025-12-31| 7529.74
#2026-01-01| .
#2026-01-02| 7859.65
#2026-01-05| 7898.24
#2026-01-06| 7836.43
#2026-01-07| 7712.54
#2026-01-08| 7796.71
#2026-01-09| 7695.62
#2026-01-12| 8023.79
#2026-01-13| 7874.82