Table Data - NASDAQ Golden Dragon China Total Return Index
| Title | NASDAQ Golden Dragon China Total Return Index |
|---|---|
| Series ID | NASDAQHXCX |
| 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 2026-01-23 |
| Last Updated | 2026-01-23 10:40 PM CST |
| Notes | For more information about this series, see: HXCX 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 | 3352.18 |
| 2004-12-30 | 3328.62 |
| 2004-12-31 | 3313.86 |
| 2005-01-03 | 3280.41 |
| 2005-01-04 | 3186.07 |
| 2005-01-05 | 3120.30 |
| 2005-01-06 | 3125.92 |
| 2005-01-07 | 3073.99 |
| 2005-01-10 | 3095.84 |
| 2005-01-11 | 3045.59 |
| 2005-01-12 | 3068.99 |
| 2005-01-13 | 3056.77 |
| 2005-01-14 | 3081.26 |
| 2005-01-17 | . |
| 2005-01-18 | 3068.32 |
| 2005-01-19 | 3018.88 |
| 2005-01-20 | 2976.16 |
| 2005-01-21 | 2941.71 |
| 2005-01-24 | 2891.24 |
| 2005-01-25 | 2955.84 |
| 2005-01-26 | 2999.95 |
| 2005-01-27 | 2997.80 |
| 2005-01-28 | 2962.67 |
| 2005-01-31 | 3033.26 |
| 2005-02-01 | 3012.95 |
| 2005-02-02 | 3038.08 |
| 2005-02-03 | 3047.15 |
| 2005-02-04 | 3096.45 |
| 2005-02-07 | 3092.14 |
| 2005-02-08 | 3082.25 |
| 2005-02-09 | 3043.86 |
| 2005-02-10 | 3047.78 |
| 2005-02-11 | 3076.15 |
| 2005-02-14 | 3104.46 |
| 2005-02-15 | 3108.78 |
| 2005-02-16 | 3091.05 |
| 2005-02-17 | 3062.27 |
| 2005-02-18 | 3101.88 |
| 2005-02-21 | . |
| 2005-02-22 | 3100.27 |
| 2005-02-23 | 3102.46 |
| 2005-02-24 | 3119.77 |
| 2005-02-25 | 3180.59 |
| 2005-02-28 | 3180.40 |
| 2005-03-01 | 3211.89 |
| 2005-03-02 | 3170.75 |
| 2005-03-03 | 3203.97 |
| 2005-03-04 | 3187.24 |
| 2005-03-07 | 3198.92 |
| 2005-03-08 | 3217.76 |
| 2005-03-09 | 3178.60 |
| 2005-03-10 | 3153.61 |
| 2005-03-11 | 3162.85 |
| 2005-03-14 | 3151.64 |
| 2005-03-15 | 3107.99 |
| 2005-03-16 | 3106.27 |
| 2005-03-17 | 3134.90 |
| 2005-03-18 | 3107.67 |
| 2005-03-21 | 3105.37 |
| 2005-03-22 | 3063.45 |
| 2005-03-23 | 3028.51 |
| 2005-03-24 | 3039.05 |
| 2005-03-25 | . |
| 2005-03-28 | 3031.38 |
| 2005-03-29 | 2973.62 |
| 2005-03-30 | 3025.25 |
| 2005-03-31 | 3026.55 |
| 2005-04-01 | 3028.22 |
| 2005-04-04 | 3030.49 |
| 2005-04-05 | 3023.74 |
| 2005-04-06 | 3034.53 |
| 2005-04-07 | 3080.67 |
| 2005-04-08 | 3084.55 |
| 2005-04-11 | 3065.68 |
| 2005-04-12 | 3061.90 |
| 2005-04-13 | 3046.10 |
| 2005-04-14 | 3011.28 |
| 2005-04-15 | 2946.01 |
| 2005-04-18 | 2930.50 |
| 2005-04-19 | 2978.12 |
| 2005-04-20 | 2927.40 |
| 2005-04-21 | 3008.32 |
| 2005-04-22 | 2992.39 |
| 2005-04-25 | 3007.31 |
| 2005-04-26 | 2999.92 |
| 2005-04-27 | 2985.57 |
| 2005-04-28 | 2976.81 |
| 2005-04-29 | 3002.66 |
| 2005-05-02 | 3010.16 |
| 2005-05-03 | 2994.94 |
| 2005-05-04 | 3041.47 |
| 2005-05-05 | 3049.57 |
| 2005-05-06 | 3031.55 |
| 2005-05-09 | 3030.24 |
| 2005-05-10 | 2992.31 |
| 2005-05-11 | 2989.93 |
| 2005-05-12 | 2943.43 |
| 2005-05-13 | 2932.81 |
| 2005-05-16 | 2945.45 |
| 2005-05-17 | 2925.38 |
| 2005-05-18 | 2939.54 |
| 2005-05-19 | 2962.45 |
| 2005-05-20 | 2958.45 |
| 2005-05-23 | 2955.78 |
| 2005-05-24 | 2961.30 |
| 2005-05-25 | 2938.22 |
| 2005-05-26 | 2944.09 |
| 2005-05-27 | 2986.04 |
| 2005-05-30 | . |
| 2005-05-31 | 3004.33 |
| 2005-06-01 | 3024.93 |
| 2005-06-02 | 3018.74 |
| 2005-06-03 | 3059.76 |
| 2005-06-06 | 3104.75 |
| 2005-06-07 | 3107.84 |
| 2005-06-08 | 3100.95 |
| 2005-06-09 | 3095.16 |
| 2005-06-10 | 3107.30 |
| 2005-06-13 | 3122.26 |
| 2005-06-14 | 3105.20 |
| 2005-06-15 | 3106.77 |
| 2005-06-16 | 3126.85 |
| 2005-06-17 | 3145.21 |
| 2005-06-20 | 3149.32 |
| 2005-06-21 | 3170.50 |
| 2005-06-22 | 3197.12 |
| 2005-06-23 | 3172.96 |
| 2005-06-24 | 3144.74 |
| 2005-06-27 | 3122.54 |
| 2005-06-28 | 3169.91 |
| 2005-06-29 | 3156.94 |
| 2005-06-30 | 3137.40 |
| 2005-07-01 | 3151.36 |
| 2005-07-04 | . |
| 2005-07-05 | 3169.50 |
| 2005-07-06 | 3152.94 |
| 2005-07-07 | 3118.67 |
| 2005-07-08 | 3129.15 |
| 2005-07-11 | 3173.79 |
| 2005-07-12 | 3175.50 |
| 2005-07-13 | 3160.48 |
| 2005-07-14 | 3140.82 |
| 2005-07-15 | 3126.81 |
| 2005-07-18 | 3117.49 |
| 2005-07-19 | 3159.69 |
| 2005-07-20 | 3178.46 |
| 2005-07-21 | 3290.60 |
| 2005-07-22 | 3269.35 |
| 2005-07-25 | 3260.87 |
| 2005-07-26 | 3246.65 |
| 2005-07-27 | 3275.26 |
| 2005-07-28 | 3272.88 |
| 2005-07-29 | 3291.37 |
| 2005-08-01 | 3330.67 |
| 2005-08-02 | 3373.21 |
| 2005-08-03 | 3380.28 |
| 2005-08-04 | 3338.17 |
| 2005-08-05 | 3357.46 |
| 2005-08-08 | 3391.34 |
| 2005-08-09 | 3372.24 |
| 2005-08-10 | 3418.85 |
| 2005-08-11 | 3437.98 |
| 2005-08-12 | 3437.15 |
| 2005-08-15 | 3454.77 |
| 2005-08-16 | 3400.42 |
| 2005-08-17 | 3389.75 |
| 2005-08-18 | 3321.99 |
| 2005-08-19 | 3312.64 |
| 2005-08-22 | 3334.22 |
| 2005-08-23 | 3279.22 |
| 2005-08-24 | 3235.83 |
| 2005-08-25 | 3250.60 |
| 2005-08-26 | 3255.13 |
| 2005-08-29 | 3250.57 |
| 2005-08-30 | 3247.44 |
| 2005-08-31 | 3260.78 |
| 2005-09-01 | 3282.13 |
| 2005-09-02 | 3258.49 |
| 2005-09-05 | 3258.49 |
| 2005-09-06 | 3266.48 |
| 2005-09-07 | 3266.85 |
| 2005-09-08 | 3242.05 |
| 2005-09-09 | 3264.44 |
| 2005-09-12 | 3312.25 |
| 2005-09-13 | 3281.90 |
| 2005-09-14 | 3253.89 |
| 2005-09-15 | 3250.73 |
| 2005-09-16 | 3265.53 |
| 2005-09-19 | 3265.51 |
| 2005-09-20 | 3274.66 |
| 2005-09-21 | 3275.24 |
| 2005-09-22 | 3256.83 |
| 2005-09-23 | 3250.36 |
| 2005-09-26 | 3294.84 |
| 2005-09-27 | 3254.99 |
| 2005-09-28 | 3268.16 |
| 2005-09-29 | 3362.51 |
| 2005-09-30 | 3362.88 |
| 2005-10-03 | 3374.58 |
| 2005-10-04 | 3355.57 |
| 2005-10-05 | 3265.93 |
| 2005-10-06 | 3197.86 |
| 2005-10-07 | 3206.41 |
| 2005-10-10 | 3208.77 |
| 2005-10-11 | 3198.55 |
| 2005-10-12 | 3106.70 |
| 2005-10-13 | 3116.01 |
| 2005-10-14 | 3128.63 |
| 2005-10-17 | 3147.60 |
| 2005-10-18 | 3121.31 |
| 2005-10-19 | 3113.07 |
| 2005-10-20 | 3037.81 |
| 2005-10-21 | 3091.19 |
| 2005-10-24 | 3146.89 |
| 2005-10-25 | 3122.39 |
| 2005-10-26 | 3093.87 |
| 2005-10-27 | 2997.70 |
| 2005-10-28 | 3019.49 |
| 2005-10-31 | 3064.32 |
| 2005-11-01 | 3115.59 |
| 2005-11-02 | 3147.83 |
| 2005-11-03 | 3163.97 |
| 2005-11-04 | 3153.19 |
| 2005-11-07 | 3135.58 |
| 2005-11-08 | 3098.79 |
| 2005-11-09 | 3131.95 |
| 2005-11-10 | 3135.03 |
| 2005-11-11 | 3155.17 |
| 2005-11-14 | 3129.23 |
| 2005-11-15 | 3121.84 |
| 2005-11-16 | 3135.32 |
| 2005-11-17 | 3190.06 |
| 2005-11-18 | 3206.26 |
| 2005-11-21 | 3226.29 |
| 2005-11-22 | 3216.38 |
| 2005-11-23 | 3262.16 |
| 2005-11-24 | . |
| 2005-11-25 | 3265.80 |
| 2005-11-28 | 3236.19 |
| 2005-11-29 | 3213.85 |
| 2005-11-30 | 3199.48 |
| 2005-12-01 | 3279.12 |
| 2005-12-02 | 3282.77 |
| 2005-12-05 | 3276.93 |
| 2005-12-06 | 3249.41 |
| 2005-12-07 | 3248.04 |
| 2005-12-08 | 3238.48 |
| 2005-12-09 | 3241.54 |
| 2005-12-12 | 3274.34 |
| 2005-12-13 | 3269.19 |
| 2005-12-14 | 3250.96 |
| 2005-12-15 | 3252.89 |
| 2005-12-16 | 3221.89 |
| 2005-12-19 | 3235.25 |
| 2005-12-20 | 3234.28 |
| 2005-12-21 | 3250.33 |
| 2005-12-22 | 3256.28 |
| 2005-12-23 | 3268.42 |
| 2005-12-26 | . |
| 2005-12-27 | 3236.15 |
| 2005-12-28 | 3251.22 |
| 2005-12-29 | 3245.10 |
| 2005-12-30 | 3226.44 |
| 2006-01-02 | . |
| 2006-01-03 | 3293.16 |
| 2006-01-04 | 3363.11 |
| 2006-01-05 | 3379.58 |
| 2006-01-06 | 3440.12 |
| 2006-01-09 | 3516.65 |
| 2006-01-10 | 3510.87 |
| 2006-01-11 | 3520.72 |
| 2006-01-12 | 3482.02 |
| 2006-01-13 | 3532.95 |
| 2006-01-16 | . |
| 2006-01-17 | 3520.34 |
| 2006-01-18 | 3502.37 |
| 2006-01-19 | 3603.25 |
| 2006-01-20 | 3552.68 |
| 2006-01-23 | 3546.83 |
| 2006-01-24 | 3569.71 |
| 2006-01-25 | 3554.11 |
| 2006-01-26 | 3579.46 |
| 2006-01-27 | 3642.75 |
| 2006-01-30 | 3681.86 |
| 2006-01-31 | 3681.18 |
| 2006-02-01 | 3699.07 |
| 2006-02-02 | 3629.78 |
| 2006-02-03 | 3595.88 |
| 2006-02-06 | 3695.54 |
| 2006-02-07 | 3623.26 |
| 2006-02-08 | 3625.55 |
| 2006-02-09 | 3625.05 |
| 2006-02-10 | 3628.11 |
| 2006-02-13 | 3594.74 |
| 2006-02-14 | 3634.15 |
| 2006-02-15 | 3637.64 |
| 2006-02-16 | 3651.09 |
| 2006-02-17 | 3649.19 |
| 2006-02-20 | . |
| 2006-02-21 | 3696.44 |
| 2006-02-22 | 3761.01 |
| 2006-02-23 | 3753.10 |
| 2006-02-24 | 3785.67 |
| 2006-02-27 | 3776.35 |
| 2006-02-28 | 3701.38 |
| 2006-03-01 | 3734.21 |
| 2006-03-02 | 3766.37 |
| 2006-03-03 | 3767.25 |
| 2006-03-06 | 3744.14 |
| 2006-03-07 | 3660.89 |
| 2006-03-08 | 3604.71 |
| 2006-03-09 | 3576.08 |
| 2006-03-10 | 3608.49 |
| 2006-03-13 | 3646.36 |
| 2006-03-14 | 3669.55 |
| 2006-03-15 | 3720.57 |
| 2006-03-16 | 3726.53 |
| 2006-03-17 | 3720.88 |
| 2006-03-20 | 3732.93 |
| 2006-03-21 | 3739.57 |
| 2006-03-22 | 3750.52 |
| 2006-03-23 | 3773.26 |
| 2006-03-24 | 3796.56 |
| 2006-03-27 | 3807.68 |
| 2006-03-28 | 3776.69 |
| 2006-03-29 | 3832.10 |
| 2006-03-30 | 3832.26 |
| 2006-03-31 | 3855.78 |
| 2006-04-03 | 3889.33 |
| 2006-04-04 | 3911.67 |
| 2006-04-05 | 3929.67 |
| 2006-04-06 | 3952.39 |
| 2006-04-07 | 3924.15 |
| 2006-04-10 | 3947.36 |
| 2006-04-11 | 3881.06 |
| 2006-04-12 | 3897.68 |
| 2006-04-13 | 3915.43 |
| 2006-04-14 | . |
| 2006-04-17 | 3963.14 |
| 2006-04-18 | 4096.35 |
| 2006-04-19 | 4129.71 |
| 2006-04-20 | 4107.24 |
| 2006-04-21 | 4132.18 |
| 2006-04-24 | 4048.26 |
| 2006-04-25 | 3967.62 |
| 2006-04-26 | 3977.64 |
| 2006-04-27 | 3908.86 |
| 2006-04-28 | 3948.61 |
| 2006-05-01 | 3960.37 |
| 2006-05-02 | 4037.06 |
| 2006-05-03 | 4046.34 |
| 2006-05-04 | 4097.10 |
| 2006-05-05 | 4130.34 |
| 2006-05-08 | 4201.74 |
| 2006-05-09 | 4178.67 |
| 2006-05-10 | 4171.47 |
| 2006-05-11 | 4100.81 |
| 2006-05-12 | 4052.81 |
| 2006-05-15 | 4006.40 |
| 2006-05-16 | 4014.41 |
| 2006-05-17 | 3913.13 |
| 2006-05-18 | 3894.61 |
| 2006-05-19 | 3951.99 |
| 2006-05-22 | 3717.10 |
| 2006-05-23 | 3799.77 |
| 2006-05-24 | 3732.59 |
| 2006-05-25 | 3781.40 |
| 2006-05-26 | 3807.51 |
| 2006-05-29 | . |
| 2006-05-30 | 3700.71 |
| 2006-05-31 | 3738.02 |
| 2006-06-01 | 3757.20 |
| 2006-06-02 | 3771.12 |
| 2006-06-05 | 3699.88 |
| 2006-06-06 | 3716.65 |
| 2006-06-07 | 3663.76 |
| 2006-06-08 | 3545.72 |
| 2006-06-09 | 3527.22 |
| 2006-06-12 | 3452.54 |
| 2006-06-13 | 3324.99 |
| 2006-06-14 | 3407.68 |
| 2006-06-15 | 3550.06 |
| 2006-06-16 | 3552.70 |
| 2006-06-19 | 3487.95 |
| 2006-06-20 | 3488.03 |
| 2006-06-21 | 3595.80 |
| 2006-06-22 | 3571.72 |
| 2006-06-23 | 3617.34 |
| 2006-06-26 | 3640.28 |
| 2006-06-27 | 3609.06 |
| 2006-06-28 | 3660.22 |
| 2006-06-29 | 3766.28 |
| 2006-06-30 | 3776.78 |
| 2006-07-03 | 3825.19 |
| 2006-07-04 | . |
| 2006-07-05 | 3747.29 |
| 2006-07-06 | 3817.85 |
| 2006-07-07 | 3727.47 |
| 2006-07-10 | 3743.77 |
| 2006-07-11 | 3740.11 |
| 2006-07-12 | 3691.83 |
| 2006-07-13 | 3612.33 |
| 2006-07-14 | 3596.26 |
| 2006-07-17 | 3567.65 |
| 2006-07-18 | 3582.46 |
| 2006-07-19 | 3675.41 |
| 2006-07-20 | 3607.22 |
| 2006-07-21 | 3577.56 |
| 2006-07-24 | 3662.14 |
| 2006-07-25 | 3658.85 |
| 2006-07-26 | 3662.25 |
| 2006-07-27 | 3638.39 |
| 2006-07-28 | 3719.26 |
| 2006-07-31 | 3683.29 |
| 2006-08-01 | 3613.37 |
| 2006-08-02 | 3665.85 |
| 2006-08-03 | 3681.33 |
| 2006-08-04 | 3660.54 |
| 2006-08-07 | 3658.20 |
| 2006-08-08 | 3654.89 |
| 2006-08-09 | 3679.20 |
| 2006-08-10 | 3719.95 |
| 2006-08-11 | 3714.45 |
| 2006-08-14 | 3731.81 |
| 2006-08-15 | 3796.38 |
| 2006-08-16 | 3839.92 |
| 2006-08-17 | 3800.48 |
| 2006-08-18 | 3784.32 |
| 2006-08-21 | 3720.87 |
| 2006-08-22 | 3758.11 |
| 2006-08-23 | 3683.87 |
| 2006-08-24 | 3675.75 |
| 2006-08-25 | 3680.04 |
| 2006-08-28 | 3693.12 |
| 2006-08-29 | 3729.93 |
| 2006-08-30 | 3749.18 |
| 2006-08-31 | 3740.72 |
| 2006-09-01 | 3763.48 |
| 2006-09-04 | . |
| 2006-09-05 | 3796.98 |
| 2006-09-06 | 3728.16 |
| 2006-09-07 | 3729.84 |
| 2006-09-08 | 3734.40 |
| 2006-09-11 | 3703.77 |
| 2006-09-12 | 3760.11 |
| 2006-09-13 | 3801.45 |
| 2006-09-14 | 3768.71 |
| 2006-09-15 | 3791.11 |
| 2006-09-18 | 3810.61 |
| 2006-09-19 | 3776.06 |
| 2006-09-20 | 3823.76 |
| 2006-09-21 | 3808.20 |
| 2006-09-22 | 3784.52 |
| 2006-09-25 | 3827.20 |
| 2006-09-26 | 3792.97 |
| 2006-09-27 | 3796.94 |
| 2006-09-28 | 3823.54 |
| 2006-09-29 | 3820.10 |
| 2006-10-02 | 3822.49 |
| 2006-10-03 | 3796.74 |
| 2006-10-04 | 3833.74 |
| 2006-10-05 | 3842.90 |
| 2006-10-06 | 3824.92 |
| 2006-10-09 | 3812.24 |
| 2006-10-10 | 3842.09 |
| 2006-10-11 | 3852.77 |
| 2006-10-12 | 3924.75 |
| 2006-10-13 | 3923.58 |
| 2006-10-16 | 3957.15 |
| 2006-10-17 | 3913.61 |
| 2006-10-18 | 3922.66 |
| 2006-10-19 | 3930.69 |
| 2006-10-20 | 3927.78 |
| 2006-10-23 | 3935.98 |
| 2006-10-24 | 3954.22 |
| 2006-10-25 | 3983.98 |
| 2006-10-26 | 4007.90 |
| 2006-10-27 | 3968.55 |
| 2006-10-30 | 3969.69 |
| 2006-10-31 | 3981.40 |
| 2006-11-01 | 3983.42 |
| 2006-11-02 | 4006.80 |
| 2006-11-03 | 4014.62 |
| 2006-11-06 | 4105.94 |
| 2006-11-07 | 4119.16 |
| 2006-11-08 | 4120.33 |
| 2006-11-09 | 4175.81 |
| 2006-11-10 | 4157.37 |
| 2006-11-13 | 4223.27 |
| 2006-11-14 | 4240.05 |
| 2006-11-15 | 4271.18 |
| 2006-11-16 | 4277.77 |
| 2006-11-17 | 4309.58 |
| 2006-11-20 | 4313.41 |
| 2006-11-21 | 4384.49 |
| 2006-11-22 | 4444.56 |
| 2006-11-23 | . |
| 2006-11-24 | 4454.56 |
| 2006-11-27 | 4367.27 |
| 2006-11-28 | 4315.87 |
| 2006-11-29 | 4432.28 |
| 2006-11-30 | 4460.16 |
| 2006-12-01 | 4405.80 |
| 2006-12-04 | 4476.12 |
| 2006-12-05 | 4591.83 |
| 2006-12-06 | 4586.38 |
| 2006-12-07 | 4558.51 |
| 2006-12-08 | 4544.88 |
| 2006-12-11 | 4628.36 |
| 2006-12-12 | 4589.82 |
| 2006-12-13 | 4557.84 |
| 2006-12-14 | 4659.72 |
| 2006-12-15 | 4685.40 |
| 2006-12-18 | 4716.80 |
| 2006-12-19 | 4716.25 |
| 2006-12-20 | 4766.69 |
| 2006-12-21 | 4738.43 |
| 2006-12-22 | 4758.10 |
| 2006-12-25 | . |
| 2006-12-26 | 4892.92 |
| 2006-12-27 | 5019.26 |
| 2006-12-28 | 5000.73 |
| 2006-12-29 | 4978.26 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 5196.31 |
| 2007-01-04 | 5114.22 |
| 2007-01-05 | 4954.06 |
| 2007-01-08 | 5053.37 |
| 2007-01-09 | 4941.66 |
| 2007-01-10 | 4885.13 |
| 2007-01-11 | 4946.26 |
| 2007-01-12 | 4989.82 |
| 2007-01-15 | . |
| 2007-01-16 | 5077.25 |
| 2007-01-17 | 5036.97 |
| 2007-01-18 | 4986.05 |
| 2007-01-19 | 5017.73 |
| 2007-01-22 | 5053.08 |
| 2007-01-23 | 5115.82 |
| 2007-01-24 | 5190.24 |
| 2007-01-25 | 5028.25 |
| 2007-01-26 | 5032.32 |
| 2007-01-29 | 5048.15 |
| 2007-01-30 | 5117.83 |
| 2007-01-31 | 5011.91 |
| 2007-02-01 | 4997.13 |
| 2007-02-02 | 4999.63 |
| 2007-02-05 | 5001.90 |
| 2007-02-06 | 5040.88 |
| 2007-02-07 | 5037.33 |
| 2007-02-08 | 5109.52 |
| 2007-02-09 | 5025.53 |
| 2007-02-12 | 4999.72 |
| 2007-02-13 | 4986.70 |
| 2007-02-14 | 5041.20 |
| 2007-02-15 | 5055.13 |
| 2007-02-16 | 5093.00 |
| 2007-02-19 | . |
| 2007-02-20 | 5138.51 |
| 2007-02-21 | 5182.09 |
| 2007-02-22 | 5189.92 |
| 2007-02-23 | 5163.17 |
| 2007-02-26 | 5166.73 |
| 2007-02-27 | 4705.01 |
| 2007-02-28 | 4842.33 |
| 2007-03-01 | 4732.99 |
| 2007-03-02 | 4652.96 |
| 2007-03-05 | 4455.18 |
| 2007-03-06 | 4655.64 |
| 2007-03-07 | 4625.50 |
| 2007-03-08 | 4728.75 |
| 2007-03-09 | 4719.37 |
| 2007-03-12 | 4794.19 |
| 2007-03-13 | 4636.18 |
| 2007-03-14 | 4655.79 |
| 2007-03-15 | 4697.55 |
| 2007-03-16 | 4670.63 |
| 2007-03-19 | 4735.86 |
| 2007-03-20 | 4778.49 |
| 2007-03-21 | 4882.27 |
| 2007-03-22 | 4900.84 |
| 2007-03-23 | 4906.35 |
| 2007-03-26 | 4922.55 |
| 2007-03-27 | 4900.35 |
| 2007-03-28 | 4865.62 |
| 2007-03-29 | 4951.31 |
| 2007-03-30 | 4919.73 |
| 2007-04-02 | 4944.74 |
| 2007-04-03 | 5010.11 |
| 2007-04-04 | 5050.59 |
| 2007-04-05 | 5051.31 |
| 2007-04-06 | . |
| 2007-04-09 | 5082.98 |
| 2007-04-10 | 5118.91 |
| 2007-04-11 | 5107.19 |
| 2007-04-12 | 5188.04 |
| 2007-04-13 | 5162.29 |
| 2007-04-16 | 5264.81 |
| 2007-04-17 | 5240.75 |
| 2007-04-18 | 5232.66 |
| 2007-04-19 | 5116.20 |
| 2007-04-20 | 5174.92 |
| 2007-04-23 | 5140.07 |
| 2007-04-24 | 5162.71 |
| 2007-04-25 | 5215.92 |
| 2007-04-26 | 5240.01 |
| 2007-04-27 | 5246.14 |
| 2007-04-30 | 5111.98 |
| 2007-05-01 | 5100.22 |
| 2007-05-02 | 5179.69 |
| 2007-05-03 | 5226.63 |
| 2007-05-04 | 5258.03 |
| 2007-05-07 | 5296.51 |
| 2007-05-08 | 5286.96 |
| 2007-05-09 | 5349.10 |
| 2007-05-10 | 5271.36 |
| 2007-05-11 | 5527.14 |
| 2007-05-14 | 5606.55 |
| 2007-05-15 | 5550.44 |
| 2007-05-16 | 5619.87 |
| 2007-05-17 | 5603.89 |
| 2007-05-18 | 5592.17 |
| 2007-05-21 | 5694.42 |
| 2007-05-22 | 5656.31 |
| 2007-05-23 | 5621.44 |
| 2007-05-24 | 5462.99 |
| 2007-05-25 | 5544.67 |
| 2007-05-28 | . |
| 2007-05-29 | 5509.66 |
| 2007-05-30 | 5516.24 |
| 2007-05-31 | 5601.81 |
| 2007-06-01 | 5647.67 |
| 2007-06-04 | 5643.14 |
| 2007-06-05 | 5684.67 |
| 2007-06-06 | 5619.38 |
| 2007-06-07 | 5540.23 |
| 2007-06-08 | 5634.17 |
| 2007-06-11 | 5688.86 |
| 2007-06-12 | 5615.59 |
| 2007-06-13 | 5704.18 |
| 2007-06-14 | 5811.30 |
| 2007-06-15 | 5928.01 |
| 2007-06-18 | 5995.65 |
| 2007-06-19 | 6023.01 |
| 2007-06-20 | 6010.83 |
| 2007-06-21 | 6186.21 |
| 2007-06-22 | 6144.21 |
| 2007-06-25 | 6085.93 |
| 2007-06-26 | 6063.13 |
| 2007-06-27 | 6104.23 |
| 2007-06-28 | 6164.81 |
| 2007-06-29 | 6204.35 |
| 2007-07-02 | 6359.18 |
| 2007-07-03 | 6459.55 |
| 2007-07-04 | . |
| 2007-07-05 | 6416.84 |
| 2007-07-06 | 6502.30 |
| 2007-07-09 | 6605.43 |
| 2007-07-10 | 6494.95 |
| 2007-07-11 | 6511.85 |
| 2007-07-12 | 6649.71 |
| 2007-07-13 | 6665.60 |
| 2007-07-16 | 6557.33 |
| 2007-07-17 | 6544.95 |
| 2007-07-18 | 6418.17 |
| 2007-07-19 | 6466.37 |
| 2007-07-20 | 6421.26 |
| 2007-07-23 | 6518.99 |
| 2007-07-24 | 6344.05 |
| 2007-07-25 | 6438.77 |
| 2007-07-26 | 6250.45 |
| 2007-07-27 | 6180.45 |
| 2007-07-30 | 6355.11 |
| 2007-07-31 | 6356.88 |
| 2007-08-01 | 6207.78 |
| 2007-08-02 | 6197.75 |
| 2007-08-03 | 6004.59 |
| 2007-08-06 | 5968.07 |
| 2007-08-07 | 6002.44 |
| 2007-08-08 | 6170.32 |
| 2007-08-09 | 5989.19 |
| 2007-08-10 | 5930.11 |
| 2007-08-13 | 5956.20 |
| 2007-08-14 | 5865.95 |
| 2007-08-15 | 5633.66 |
| 2007-08-16 | 5375.47 |
| 2007-08-17 | 5657.36 |
| 2007-08-20 | 5722.55 |
| 2007-08-21 | 5804.95 |
| 2007-08-22 | 6130.31 |
| 2007-08-23 | 6119.89 |
| 2007-08-24 | 6346.05 |
| 2007-08-27 | 6722.59 |
| 2007-08-28 | 6288.43 |
| 2007-08-29 | 6622.53 |
| 2007-08-30 | 6511.36 |
| 2007-08-31 | 6695.10 |
| 2007-09-03 | . |
| 2007-09-04 | 6852.21 |
| 2007-09-05 | 6685.84 |
| 2007-09-06 | 6761.29 |
| 2007-09-07 | 6583.17 |
| 2007-09-10 | 6654.77 |
| 2007-09-11 | 6759.02 |
| 2007-09-12 | 6743.43 |
| 2007-09-13 | 6788.60 |
| 2007-09-14 | 6871.63 |
| 2007-09-17 | 6878.10 |
| 2007-09-18 | 7213.00 |
| 2007-09-19 | 7259.29 |
| 2007-09-20 | 7347.33 |
| 2007-09-21 | 7559.20 |
| 2007-09-24 | 7731.49 |
| 2007-09-25 | 7853.66 |
| 2007-09-26 | 7910.72 |
| 2007-09-27 | 8153.54 |
| 2007-09-28 | 8051.16 |
| 2007-10-01 | 8283.13 |
| 2007-10-02 | 8412.83 |
| 2007-10-03 | 7981.93 |
| 2007-10-04 | 8002.61 |
| 2007-10-05 | 8344.64 |
| 2007-10-08 | 8159.18 |
| 2007-10-09 | 8327.68 |
| 2007-10-10 | 8368.88 |
| 2007-10-11 | 8287.96 |
| 2007-10-12 | 8668.72 |
| 2007-10-15 | 8787.30 |
| 2007-10-16 | 8623.56 |
| 2007-10-17 | 9336.09 |
| 2007-10-18 | 9166.63 |
| 2007-10-19 | 8663.11 |
| 2007-10-22 | 8681.17 |
| 2007-10-23 | 9023.19 |
| 2007-10-24 | 8827.89 |
| 2007-10-25 | 8826.00 |
| 2007-10-26 | 8990.63 |
| 2007-10-29 | 9280.22 |
| 2007-10-30 | 9064.73 |
| 2007-10-31 | 9360.96 |
| 2007-11-01 | 8975.93 |
| 2007-11-02 | 9038.66 |
| 2007-11-05 | 8482.08 |
| 2007-11-06 | 8702.83 |
| 2007-11-07 | 8392.21 |
| 2007-11-08 | 8140.06 |
| 2007-11-09 | 7892.80 |
| 2007-11-12 | 7327.34 |
| 2007-11-13 | 7913.17 |
| 2007-11-14 | 7985.04 |
| 2007-11-15 | 7785.46 |
| 2007-11-16 | 7771.88 |
| 2007-11-19 | 7444.55 |
| 2007-11-20 | 7671.16 |
| 2007-11-21 | 7309.43 |
| 2007-11-22 | . |
| 2007-11-23 | 7542.39 |
| 2007-11-26 | 7517.58 |
| 2007-11-27 | 7754.15 |
| 2007-11-28 | 8248.13 |
| 2007-11-29 | 8380.71 |
| 2007-11-30 | 8455.34 |
| 2007-12-03 | 8334.11 |
| 2007-12-04 | 8371.71 |
| 2007-12-05 | 8691.92 |
| 2007-12-06 | 8749.93 |
| 2007-12-07 | 8591.47 |
| 2007-12-10 | 8629.55 |
| 2007-12-11 | 8301.81 |
| 2007-12-12 | 8427.84 |
| 2007-12-13 | 8194.41 |
| 2007-12-14 | 8132.41 |
| 2007-12-17 | 7689.78 |
| 2007-12-18 | 7913.58 |
| 2007-12-19 | 8001.38 |
| 2007-12-20 | 8042.26 |
| 2007-12-21 | 8281.33 |
| 2007-12-24 | 8417.82 |
| 2007-12-25 | . |
| 2007-12-26 | 8514.54 |
| 2007-12-27 | 8362.31 |
| 2007-12-28 | 8288.04 |
| 2007-12-31 | 8265.95 |
| 2008-01-01 | . |
| 2008-01-02 | 8202.62 |
| 2008-01-03 | 8173.63 |
| 2008-01-04 | 7972.51 |
| 2008-01-07 | 7900.64 |
| 2008-01-08 | 7845.20 |
| 2008-01-09 | 8036.30 |
| 2008-01-10 | 8127.19 |
| 2008-01-11 | 7943.58 |
| 2008-01-14 | 7960.83 |
| 2008-01-15 | 7333.92 |
| 2008-01-16 | 7067.29 |
| 2008-01-17 | 6902.25 |
| 2008-01-18 | 7079.90 |
| 2008-01-21 | . |
| 2008-01-22 | 6660.34 |
| 2008-01-23 | 6783.48 |
| 2008-01-24 | 6875.00 |
| 2008-01-25 | 6878.01 |
| 2008-01-28 | 6851.62 |
| 2008-01-29 | 6866.48 |
| 2008-01-30 | 6639.95 |
| 2008-01-31 | 6697.70 |
| 2008-02-01 | 6985.40 |
| 2008-02-04 | 7160.84 |
| 2008-02-05 | 6727.38 |
| 2008-02-06 | 6484.11 |
| 2008-02-07 | 6561.93 |
| 2008-02-08 | 6530.97 |
| 2008-02-11 | 6617.67 |
| 2008-02-12 | 6687.03 |
| 2008-02-13 | 6920.64 |
| 2008-02-14 | 6866.08 |
| 2008-02-15 | 6981.12 |
| 2008-02-18 | . |
| 2008-02-19 | 6975.21 |
| 2008-02-20 | 6920.97 |
| 2008-02-21 | 6745.89 |
| 2008-02-22 | 6844.02 |
| 2008-02-25 | 6858.20 |
| 2008-02-26 | 6934.75 |
| 2008-02-27 | 7024.05 |
| 2008-02-28 | 6933.52 |
| 2008-02-29 | 6717.45 |
| 2008-03-03 | 6678.37 |
| 2008-03-04 | 6429.92 |
| 2008-03-05 | 6558.95 |
| 2008-03-06 | 6308.61 |
| 2008-03-07 | 6201.92 |
| 2008-03-10 | 6047.95 |
| 2008-03-11 | 6456.61 |
| 2008-03-12 | 6317.39 |
| 2008-03-13 | 6245.20 |
| 2008-03-14 | 5958.36 |
| 2008-03-17 | 5686.43 |
| 2008-03-18 | 5933.43 |
| 2008-03-19 | 5528.82 |
| 2008-03-20 | 5620.15 |
| 2008-03-21 | . |
| 2008-03-24 | 5790.27 |
| 2008-03-25 | 6041.19 |
| 2008-03-26 | 5961.70 |
| 2008-03-27 | 5993.28 |
| 2008-03-28 | 6118.78 |
| 2008-03-31 | 6070.45 |
| 2008-04-01 | 6392.62 |
| 2008-04-02 | 6406.83 |
| 2008-04-03 | 6556.78 |
| 2008-04-04 | 6613.67 |
| 2008-04-07 | 6634.04 |
| 2008-04-08 | 6519.09 |
| 2008-04-09 | 6312.52 |
| 2008-04-10 | 6374.61 |
| 2008-04-11 | 6254.11 |
| 2008-04-14 | 6178.99 |
| 2008-04-15 | 6236.88 |
| 2008-04-16 | 6469.77 |
| 2008-04-17 | 6397.28 |
| 2008-04-18 | 6500.81 |
| 2008-04-21 | 6604.56 |
| 2008-04-22 | 6596.33 |
| 2008-04-23 | 6909.52 |
| 2008-04-24 | 6918.62 |
| 2008-04-25 | 6884.76 |
| 2008-04-28 | 6916.62 |
| 2008-04-29 | 6954.56 |
| 2008-04-30 | 7007.27 |
| 2008-05-01 | 7098.18 |
| 2008-05-02 | 7196.82 |
| 2008-05-05 | 7206.49 |
| 2008-05-06 | 7324.20 |
| 2008-05-07 | 6972.29 |
| 2008-05-08 | 7044.33 |
| 2008-05-09 | 7008.99 |
| 2008-05-12 | 7037.80 |
| 2008-05-13 | 7123.19 |
| 2008-05-14 | 7201.06 |
| 2008-05-15 | 7282.16 |
| 2008-05-16 | 7347.89 |
| 2008-05-19 | 7337.33 |
| 2008-05-20 | 7141.08 |
| 2008-05-21 | 7134.01 |
| 2008-05-22 | 7066.34 |
| 2008-05-23 | 6970.03 |
| 2008-05-26 | . |
| 2008-05-27 | 6945.17 |
| 2008-05-28 | 6995.79 |
| 2008-05-29 | 6973.61 |
| 2008-05-30 | 7087.22 |
| 2008-06-02 | 7045.64 |
| 2008-06-03 | 6923.48 |
| 2008-06-04 | 6816.93 |
| 2008-06-05 | 7007.14 |
| 2008-06-06 | 6691.60 |
| 2008-06-09 | 6609.28 |
| 2008-06-10 | 6428.32 |
| 2008-06-11 | 6286.99 |
| 2008-06-12 | 6344.51 |
| 2008-06-13 | 6461.18 |
| 2008-06-16 | 6540.25 |
| 2008-06-17 | 6545.82 |
| 2008-06-18 | 6553.50 |
| 2008-06-19 | 6566.21 |
| 2008-06-20 | 6244.06 |
| 2008-06-23 | 6227.90 |
| 2008-06-24 | 6201.72 |
| 2008-06-25 | 6339.00 |
| 2008-06-26 | 6053.04 |
| 2008-06-27 | 5997.14 |
| 2008-06-30 | 6029.28 |
| 2008-07-01 | 5919.29 |
| 2008-07-02 | 5738.46 |
| 2008-07-03 | 5752.48 |
| 2008-07-04 | . |
| 2008-07-07 | 5832.94 |
| 2008-07-08 | 5889.25 |
| 2008-07-09 | 5822.72 |
| 2008-07-10 | 5922.73 |
| 2008-07-11 | 5898.08 |
| 2008-07-14 | 5877.53 |
| 2008-07-15 | 5757.94 |
| 2008-07-16 | 6055.75 |
| 2008-07-17 | 6051.32 |
| 2008-07-18 | 6038.08 |
| 2008-07-21 | 6121.42 |
| 2008-07-22 | 6137.36 |
| 2008-07-23 | 6202.95 |
| 2008-07-24 | 5983.57 |
| 2008-07-25 | 5994.02 |
| 2008-07-28 | 5908.52 |
| 2008-07-29 | 6082.15 |
| 2008-07-30 | 6186.07 |
| 2008-07-31 | 6073.88 |
| 2008-08-01 | 6067.74 |
| 2008-08-04 | 5906.84 |
| 2008-08-05 | 5971.78 |
| 2008-08-06 | 6070.83 |
| 2008-08-07 | 5782.71 |
| 2008-08-08 | 5836.43 |
| 2008-08-11 | 5748.40 |
| 2008-08-12 | 5697.73 |
| 2008-08-13 | 5712.73 |
| 2008-08-14 | 5810.54 |
| 2008-08-15 | 5756.69 |
| 2008-08-18 | 5643.66 |
| 2008-08-19 | 5594.11 |
| 2008-08-20 | 5811.16 |
| 2008-08-21 | 5777.75 |
| 2008-08-22 | 5861.16 |
| 2008-08-25 | 5813.78 |
| 2008-08-26 | 5791.32 |
| 2008-08-27 | 5949.61 |
| 2008-08-28 | 5893.15 |
| 2008-08-29 | 5877.38 |
| 2008-09-01 | . |
| 2008-09-02 | 5755.16 |
| 2008-09-03 | 5584.66 |
| 2008-09-04 | 5382.68 |
| 2008-09-05 | 5450.74 |
| 2008-09-08 | 5416.33 |
| 2008-09-09 | 5082.39 |
| 2008-09-10 | 5169.86 |
| 2008-09-11 | 5107.55 |
| 2008-09-12 | 5172.21 |
| 2008-09-15 | 4874.56 |
| 2008-09-16 | 4928.50 |
| 2008-09-17 | 4594.81 |
| 2008-09-18 | 5102.26 |
| 2008-09-19 | 5450.48 |
| 2008-09-22 | 5179.08 |
| 2008-09-23 | 5032.29 |
| 2008-09-24 | 5107.15 |
| 2008-09-25 | 5199.62 |
| 2008-09-26 | 5013.13 |
| 2008-09-29 | 4436.32 |
| 2008-09-30 | 4720.33 |
| 2008-10-01 | 4751.71 |
| 2008-10-02 | 4479.80 |
| 2008-10-03 | 4451.69 |
#2008-10-06| 4181.92
#2008-10-07| 3901.52
#2008-10-08| 3874.37
#2008-10-09| 3663.93
#2008-10-10| 3711.16
#2008-10-13| 4310.79
#2008-10-14| 4118.90
#2008-10-15| 3640.80
#2008-10-16| 3821.03
#2008-10-17| 3767.44
#2008-10-20| 4031.64
#2008-10-21| 3797.88
#2008-10-22| 3483.32
#2008-10-23| 3370.98
#2008-10-24| 3101.72
#2008-10-27| 2843.56
#2008-10-28| 3217.40
#2008-10-29| 3305.60
#2008-10-30| 3590.38
#2008-10-31| 3610.69
#2008-11-03| 3652.47
#2008-11-04| 3869.37
#2008-11-05| 3488.87
#2008-11-06| 3189.67
#2008-11-07| 3438.14
#2008-11-10| 3528.83
#2008-11-11| 3277.22
#2008-11-12| 3106.10
#2008-11-13| 3427.73
#2008-11-14| 3217.85
#2008-11-17| 3174.98
#2008-11-18| 3085.87
#2008-11-19| 2852.12
#2008-11-20| 2665.97
#2008-11-21| 2948.52
#2008-11-24| 3060.41
#2008-11-25| 3056.90
#2008-11-26| 3359.70
#2008-11-27| .
#2008-11-28| 3337.00
#2008-12-01| 3038.51
#2008-12-02| 3182.20
#2008-12-03| 3306.50
#2008-12-04| 3162.82
#2008-12-05| 3309.25
#2008-12-08| 3553.93
#2008-12-09| 3420.42
#2008-12-10| 3613.32
#2008-12-11| 3532.97
#2008-12-12| 3534.95
#2008-12-15| 3464.50
#2008-12-16| 3713.11
#2008-12-17| 3732.83
#2008-12-18| 3684.01
#2008-12-19| 3742.83
#2008-12-22| 3569.93
#2008-12-23| 3443.21
#2008-12-24| 3455.83
#2008-12-25| .
#2008-12-26| 3482.00
#2008-12-29| 3500.82
#2008-12-30| 3587.92
#2008-12-31| 3631.73
#2009-01-01| .
#2009-01-02| 3843.13
#2009-01-05| 3913.02
#2009-01-06| 3919.07
#2009-01-07| 3674.46
#2009-01-08| 3635.27
#2009-01-09| 3566.19
#2009-01-12| 3360.19
#2009-01-13| 3356.16
#2009-01-14| 3231.91
#2009-01-15| 3268.85
#2009-01-16| 3312.89
#2009-01-19| .
#2009-01-20| 3084.56
#2009-01-21| 3201.22
#2009-01-22| 3084.78
#2009-01-23| 3117.41
#2009-01-26| 3139.95
#2009-01-27| 3183.33
#2009-01-28| 3311.21
#2009-01-29| 3179.08
#2009-01-30| 3212.03
#2009-02-02| 3176.71
#2009-02-03| 3244.58
#2009-02-04| 3314.90
#2009-02-05| 3381.90
#2009-02-06| 3510.13
#2009-02-09| 3552.76
#2009-02-10| 3397.21
#2009-02-11| 3407.31
#2009-02-12| 3351.39
#2009-02-13| 3373.28
#2009-02-16| .
#2009-02-17| 3168.59
#2009-02-18| 3220.40
#2009-02-19| 3199.82
#2009-02-20| 3147.28
#2009-02-23| 3108.51
#2009-02-24| 3230.04
#2009-02-25| 3181.85
#2009-02-26| 3123.26
#2009-02-27| 3081.52
#2009-03-02| 2889.97
#2009-03-03| 2946.40
#2009-03-04| 3168.75
#2009-03-05| 3021.10
#2009-03-06| 3013.92
#2009-03-09| 2973.99
#2009-03-10| 3195.46
#2009-03-11| 3168.61
#2009-03-12| 3263.14
#2009-03-13| 3313.38
#2009-03-16| 3320.52
#2009-03-17| 3403.66
#2009-03-18| 3422.40
#2009-03-19| 3421.81
#2009-03-20| 3340.24
#2009-03-23| 3619.56
#2009-03-24| 3586.21
#2009-03-25| 3590.62
#2009-03-26| 3745.64
#2009-03-27| 3698.91
#2009-03-30| 3523.90
#2009-03-31| 3594.06
#2009-04-01| 3708.66
#2009-04-02| 3886.81
#2009-04-03| 3923.27
#2009-04-06| 3926.07
#2009-04-07| 3806.88
#2009-04-08| 3858.76
#2009-04-09| 4036.73
#2009-04-10| .
#2009-04-13| 4154.41
#2009-04-14| 4134.22
#2009-04-15| 4235.64
#2009-04-16| 4256.36
#2009-04-17| 4234.74
#2009-04-20| 4056.27
#2009-04-21| 4187.88
#2009-04-22| 4117.10
#2009-04-23| 4168.00
#2009-04-24| 4267.53
#2009-04-27| 4123.94
#2009-04-28| 4049.47
#2009-04-29| 4226.19
#2009-04-30| 4252.91
#2009-05-01| 4340.84
#2009-05-04| 4699.22
#2009-05-05| 4636.89
#2009-05-06| 4756.92
#2009-05-07| 4578.53
#2009-05-08| 4702.46
#2009-05-11| 4589.71
#2009-05-12| 4561.78
#2009-05-13| 4392.24
#2009-05-14| 4457.62
#2009-05-15| 4455.84
#2009-05-18| 4647.90
#2009-05-19| 4737.35
#2009-05-20| 4742.10
#2009-05-21| 4647.74
#2009-05-22| 4632.91
#2009-05-25| .
#2009-05-26| 4733.36
#2009-05-27| 4784.57
#2009-05-28| 4874.99
#2009-05-29| 4985.81
#2009-06-01| 5275.36
#2009-06-02| 5244.84
#2009-06-03| 5165.05
#2009-06-04| 5308.37
#2009-06-05| 5356.88
#2009-06-08| 5309.87
#2009-06-09| 5355.53
#2009-06-10| 5440.82
#2009-06-11| 5476.86
#2009-06-12| 5373.94
#2009-06-15| 5149.01
#2009-06-16| 5028.84
#2009-06-17| 5002.29
#2009-06-18| 5018.62
#2009-06-19| 5068.66
#2009-06-22| 4853.03
#2009-06-23| 4833.82
#2009-06-24| 5020.88
#2009-06-25| 5147.94
#2009-06-26| 5237.67
#2009-06-29| 5193.77
#2009-06-30| 5117.20
#2009-07-01| 5168.98
#2009-07-02| 5011.08
#2009-07-03| .
#2009-07-06| 4970.73
#2009-07-07| 4851.85
#2009-07-08| 4752.08
#2009-07-09| 4865.07
#2009-07-10| 4814.76
#2009-07-13| 4850.65
#2009-07-14| 4920.18
#2009-07-15| 5127.21
#2009-07-16| 5183.79
#2009-07-17| 5210.58
#2009-07-20| 5395.84
#2009-07-21| 5422.72
#2009-07-22| 5457.63
#2009-07-23| 5618.71
#2009-07-24| 5695.47
#2009-07-27| 5722.62
#2009-07-28| 5708.30
#2009-07-29| 5519.93
#2009-07-30| 5637.81
#2009-07-31| 5664.10
#2009-08-03| 5925.26
#2009-08-04| 5913.19
#2009-08-05| 5812.27
#2009-08-06| 5822.34
#2009-08-07| 5806.54
#2009-08-10| 5865.71
#2009-08-11| 5770.93
#2009-08-12| 5784.39
#2009-08-13| 5740.00
#2009-08-14| 5634.60
#2009-08-17| 5348.78
#2009-08-18| 5459.80
#2009-08-19| 5431.67
#2009-08-20| 5528.70
#2009-08-21| 5564.72
#2009-08-24| 5543.12
#2009-08-25| 5542.12
#2009-08-26| 5531.24
#2009-08-27| 5505.32
#2009-08-28| 5452.24
#2009-08-31| 5331.31
#2009-09-01| 5202.65
#2009-09-02| 5218.82
#2009-09-03| 5370.70
#2009-09-04| 5509.42
#2009-09-07| .
#2009-09-08| 5653.09
#2009-09-09| 5661.74
#2009-09-10| 5729.41
#2009-09-11| 5689.19
#2009-09-14| 5703.99
#2009-09-15| 5744.36
#2009-09-16| 5876.96
#2009-09-17| 5877.47
#2009-09-18| 5865.35
#2009-09-21| 5812.13
#2009-09-22| 5881.61
#2009-09-23| 5855.58
#2009-09-24| 5688.16
#2009-09-25| 5658.33
#2009-09-28| 5693.91
#2009-09-29| 5705.52
#2009-09-30| 5675.76
#2009-10-01| 5473.48
#2009-10-02| 5442.00
#2009-10-05| 5563.16
#2009-10-06| 5710.10
#2009-10-07| 5753.33
#2009-10-08| 5817.10
#2009-10-09| 5824.43
#2009-10-12| 5775.05
#2009-10-13| 5786.36
#2009-10-14| 5947.54
#2009-10-15| 5907.88
#2009-10-16| 5823.36
#2009-10-19| 5995.87
#2009-10-20| 5921.61
#2009-10-21| 5885.55
#2009-10-22| 5899.65
#2009-10-23| 5871.76
#2009-10-26| 5793.11
#2009-10-27| 5666.39
#2009-10-28| 5454.94
#2009-10-29| 5647.85
#2009-10-30| 5428.00
#2009-11-02| 5487.84
#2009-11-03| 5537.44
#2009-11-04| 5614.79
#2009-11-05| 5747.62
#2009-11-06| 5769.52
#2009-11-09| 5922.11
#2009-11-10| 5880.45
#2009-11-11| 5934.01
#2009-11-12| 5863.05
#2009-11-13| 5949.70
#2009-11-16| 6072.02
#2009-11-17| 6092.37
#2009-11-18| 6048.92
#2009-11-19| 5934.78
#2009-11-20| 5931.22
#2009-11-23| 6014.76
#2009-11-24| 5950.14
#2009-11-25| 6041.80
#2009-11-26| .
#2009-11-27| 5881.73
#2009-11-30| 5927.49
#2009-12-01| 6062.14
#2009-12-02| 6080.65
#2009-12-03| 6047.75
#2009-12-04| 6055.08
#2009-12-07| 6041.85
#2009-12-08| 5954.80
#2009-12-09| 5965.12
#2009-12-10| 5976.57
#2009-12-11| 5980.73
#2009-12-14| 6056.19
#2009-12-15| 6039.94
#2009-12-16| 6046.83
#2009-12-17| 5892.46
#2009-12-18| 5883.09
#2009-12-21| 5871.15
#2009-12-22| 5842.42
#2009-12-23| 5925.93
#2009-12-24| 5976.48
#2009-12-25| .
#2009-12-28| 5992.35
#2009-12-29| 5966.30
#2009-12-30| 5968.57
#2009-12-31| 5963.70
#2010-01-01| .
#2010-01-04| 6145.79
#2010-01-05| 6289.14
#2010-01-06| 6363.01
#2010-01-07| 6312.00
#2010-01-08| 6346.87
#2010-01-11| 6404.22
#2010-01-12| 6258.25
#2010-01-13| 6252.92
#2010-01-14| 6273.37
#2010-01-15| 6186.53
#2010-01-18| .
#2010-01-19| 6231.79
#2010-01-20| 6057.98
#2010-01-21| 5846.27
#2010-01-22| 5696.89
#2010-01-25| 5745.52
#2010-01-26| 5623.26
#2010-01-27| 5589.47
#2010-01-28| 5538.70
#2010-01-29| 5471.13
#2010-02-01| 5620.74
#2010-02-02| 5712.21
#2010-02-03| 5743.07
#2010-02-04| 5461.97
#2010-02-05| 5458.55
#2010-02-08| 5408.12
#2010-02-09| 5531.08
#2010-02-10| 5580.77
#2010-02-11| 5724.80
#2010-02-12| 5679.72
#2010-02-15| .
#2010-02-16| 5800.00
#2010-02-17| 5804.15
#2010-02-18| 5822.52
#2010-02-19| 5738.50
#2010-02-22| 5755.48
#2010-02-23| 5694.59
#2010-02-24| 5759.51
#2010-02-25| 5763.28
#2010-02-26| 5860.70
#2010-03-01| 5934.53
#2010-03-02| 5926.47
#2010-03-03| 5909.08
#2010-03-04| 5879.43
#2010-03-05| 5993.79
#2010-03-08| 6044.54
#2010-03-09| 6059.34
#2010-03-10| 6110.24
#2010-03-11| 6106.77
#2010-03-12| 6100.46
#2010-03-15| 6055.24
#2010-03-16| 6059.97
#2010-03-17| 6095.33
#2010-03-18| 6082.30
#2010-03-19| 6036.72
#2010-03-22| 6060.07
#2010-03-23| 6096.06
#2010-03-24| 6025.40
#2010-03-25| 5974.61
#2010-03-26| 6061.97
#2010-03-29| 6158.58
#2010-03-30| 6207.62
#2010-03-31| 6135.76
#2010-04-01| 6226.26
#2010-04-02| .
#2010-04-05| 6296.96
#2010-04-06| 6302.13
#2010-04-07| 6271.37
#2010-04-08| 6320.92
#2010-04-09| 6394.05
#2010-04-12| 6358.43
#2010-04-13| 6346.06
#2010-04-14| 6408.52
#2010-04-15| 6406.89
#2010-04-16| 6212.60
#2010-04-19| 6146.75
#2010-04-20| 6277.20
#2010-04-21| 6233.65
#2010-04-22| 6269.39
#2010-04-23| 6306.72
#2010-04-26| 6314.47
#2010-04-27| 6124.99
#2010-04-28| 6143.35
#2010-04-29| 6245.29
#2010-04-30| 6208.11
#2010-05-03| 6242.23
#2010-05-04| 6001.61
#2010-05-05| 5932.72
#2010-05-06| 5671.45
#2010-05-07| 5662.59
#2010-05-10| 6001.54
#2010-05-11| 5909.46
#2010-05-12| 6011.43
#2010-05-13| 5975.52
#2010-05-14| 5842.94
#2010-05-17| 5740.27
#2010-05-18| 5683.27
#2010-05-19| 5592.12
#2010-05-20| 5337.63
#2010-05-21| 5517.50
#2010-05-24| 5580.07
#2010-05-25| 5475.66
#2010-05-26| 5473.18
#2010-05-27| 5765.50
#2010-05-28| 5704.18
#2010-05-31| .
#2010-06-01| 5560.52
#2010-06-02| 5698.21
#2010-06-03| 5706.20
#2010-06-04| 5523.57
#2010-06-07| 5409.54
#2010-06-08| 5477.23
#2010-06-09| 5482.36
#2010-06-10| 5701.93
#2010-06-11| 5754.24
#2010-06-14| 5767.31
#2010-06-15| 5934.04
#2010-06-16| 5935.00
#2010-06-17| 5867.69
#2010-06-18| 5891.52
#2010-06-21| 6030.20
#2010-06-22| 5921.99
#2010-06-23| 5958.02
#2010-06-24| 5855.78
#2010-06-25| 5921.80
#2010-06-28| 5902.06
#2010-06-29| 5608.53
#2010-06-30| 5619.20
#2010-07-01| 5627.08
#2010-07-02| 5592.14
#2010-07-05| .
#2010-07-06| 5609.14
#2010-07-07| 5727.96
#2010-07-08| 5729.55
#2010-07-09| 5817.89
#2010-07-12| 5774.75
#2010-07-13| 5854.92
#2010-07-14| 5814.05
#2010-07-15| 5761.15
#2010-07-16| 5646.57
#2010-07-19| 5693.37
#2010-07-20| 5831.79
#2010-07-21| 5800.10
#2010-07-22| 5961.44
#2010-07-23| 6025.83
#2010-07-26| 6071.31
#2010-07-27| 6033.12
#2010-07-28| 6004.88
#2010-07-29| 5975.82
#2010-07-30| 6052.11
#2010-08-02| 6196.88
#2010-08-03| 6137.78
#2010-08-04| 6199.63
#2010-08-05| 6209.86
#2010-08-06| 6214.13
#2010-08-09| 6236.47
#2010-08-10| 6107.35
#2010-08-11| 5903.13
#2010-08-12| 5912.28
#2010-08-13| 5940.58
#2010-08-16| 5986.69
#2010-08-17| 6038.45
#2010-08-18| 6027.87
#2010-08-19| 5993.97
#2010-08-20| 6025.33
#2010-08-23| 5927.56
#2010-08-24| 5835.68
#2010-08-25| 5840.03
#2010-08-26| 5810.25
#2010-08-27| 5924.61
#2010-08-30| 5829.89
#2010-08-31| 5843.69
#2010-09-01| 6007.01
#2010-09-02| 6055.85
#2010-09-03| 6110.63
#2010-09-06| .
#2010-09-07| 6024.25
#2010-09-08| 6052.67
#2010-09-09| 6057.92
#2010-09-10| 6060.50
#2010-09-13| 6195.14
#2010-09-14| 6199.56
#2010-09-15| 6198.01
#2010-09-16| 6204.68
#2010-09-17| 6205.49
#2010-09-20| 6335.61
#2010-09-21| 6343.53
#2010-09-22| 6344.88
#2010-09-23| 6325.09
#2010-09-24| 6466.91
#2010-09-27| 6510.02
#2010-09-28| 6521.96
#2010-09-29| 6574.79
#2010-09-30| 6577.04
#2010-10-01| 6597.54
#2010-10-04| 6607.84
#2010-10-05| 6747.71
#2010-10-06| 6682.26
#2010-10-07| 6659.80
#2010-10-08| 6720.27
#2010-10-11| 6835.27
#2010-10-12| 6831.09
#2010-10-13| 6976.35
#2010-10-14| 6961.19
#2010-10-15| 6991.61
#2010-10-18| 7020.54
#2010-10-19| 6828.18
#2010-10-20| 6938.37
#2010-10-21| 6898.99
#2010-10-22| 6911.90
#2010-10-25| 7062.66
#2010-10-26| 7076.23
#2010-10-27| 6938.12
#2010-10-28| 6951.66
#2010-10-29| 6921.24
#2010-11-01| 6955.24
#2010-11-02| 7004.03
#2010-11-03| 7057.46
#2010-11-04| 7161.08
#2010-11-05| 7176.14
#2010-11-08| 7262.90
#2010-11-09| 7120.00
#2010-11-10| 7183.39
#2010-11-11| 7229.79
#2010-11-12| 7005.89
#2010-11-15| 6940.41
#2010-11-16| 6730.48
#2010-11-17| 6741.42
#2010-11-18| 6858.10
#2010-11-19| 6829.42
#2010-11-22| 6829.19
#2010-11-23| 6662.45
#2010-11-24| 6817.57
#2010-11-25| .
#2010-11-26| 6749.50
#2010-11-29| 6786.50
#2010-11-30| 6663.52
#2010-12-01| 6775.46
#2010-12-02| 6835.93
#2010-12-03| 6846.08
#2010-12-06| 6826.80
#2010-12-07| 6805.07
#2010-12-08| 6709.47
#2010-12-09| 6734.01
#2010-12-10| 6743.53
#2010-12-13| 6740.82
#2010-12-14| 6677.33
#2010-12-15| 6573.50
#2010-12-16| 6540.93
#2010-12-17| 6565.04
#2010-12-20| 6566.10
#2010-12-21| 6685.05
#2010-12-22| 6711.53
#2010-12-23| 6666.77
#2010-12-24| .
#2010-12-27| 6642.27
#2010-12-28| 6596.06
#2010-12-29| 6648.30
#2010-12-30| 6664.38
#2010-12-31| 6697.86
#2011-01-03| 6825.38
#2011-01-04| 6857.53
#2011-01-05| 6904.51
#2011-01-06| 6878.37
#2011-01-07| 6862.01
#2011-01-10| 6866.31
#2011-01-11| 6972.55
#2011-01-12| 7058.60
#2011-01-13| 7014.57
#2011-01-14| 6991.53
#2011-01-17| .
#2011-01-18| 7048.52
#2011-01-19| 6996.40
#2011-01-20| 6907.89
#2011-01-21| 6872.62
#2011-01-24| 6912.64
#2011-01-25| 6839.87
#2011-01-26| 6923.13
#2011-01-27| 6964.45
#2011-01-28| 6797.27
#2011-01-31| 6892.68
#2011-02-01| 7028.81
#2011-02-02| 7041.10
#2011-02-03| 7019.30
#2011-02-04| 7006.66
#2011-02-07| 6985.89
#2011-02-08| 7017.48
#2011-02-09| 6886.06
#2011-02-10| 6891.84
#2011-02-11| 6959.20
#2011-02-14| 7004.11
#2011-02-15| 6956.89
#2011-02-16| 7026.90
#2011-02-17| 7049.35
#2011-02-18| 7036.77
#2011-02-21| .
#2011-02-22| 6765.33
#2011-02-23| 6691.37
#2011-02-24| 6723.98
#2011-02-25| 6831.82
#2011-02-28| 6872.41
#2011-03-01| 6785.78
#2011-03-02| 6809.29
#2011-03-03| 6921.50
#2011-03-04| 6908.27
#2011-03-07| 6824.66
#2011-03-08| 6937.37
#2011-03-09| 6918.01
#2011-03-10| 6799.93
#2011-03-11| 6839.83
#2011-03-14| 6839.60
#2011-03-15| 6740.20
#2011-03-16| 6587.20
#2011-03-17| 6618.40
#2011-03-18| 6567.54
#2011-03-21| 6729.20
#2011-03-22| 6740.94
#2011-03-23| 6844.67
#2011-03-24| 6891.90
#2011-03-25| 6895.05
#2011-03-28| 6864.90
#2011-03-29| 6946.54
#2011-03-30| 7003.04
#2011-03-31| 7023.29
#2011-04-01| 7130.93
#2011-04-04| 7208.12
#2011-04-05| 7195.22
#2011-04-06| 7196.97
#2011-04-07| 7241.29
#2011-04-08| 7249.05
#2011-04-11| 7228.80
#2011-04-12| 7089.55
#2011-04-13| 7210.41
#2011-04-14| 7243.71
#2011-04-15| 7278.07
#2011-04-18| 7218.95
#2011-04-19| 7291.93
#2011-04-20| 7359.36
#2011-04-21| 7384.93
#2011-04-22| .
#2011-04-25| 7383.60
#2011-04-26| 7352.46
#2011-04-27| 7312.32
#2011-04-28| 7280.97
#2011-04-29| 7315.41
#2011-05-02| 7297.07
#2011-05-03| 7112.38
#2011-05-04| 7028.66
#2011-05-05| 6992.70
#2011-05-06| 7086.57
#2011-05-09| 7126.36
#2011-05-10| 7162.41
#2011-05-11| 7057.57
#2011-05-12| 7040.31
#2011-05-13| 6928.93
#2011-05-16| 6832.67
#2011-05-17| 6837.69
#2011-05-18| 6919.56
#2011-05-19| 6942.77
#2011-05-20| 6887.42
#2011-05-23| 6677.06
#2011-05-24| 6689.84
#2011-05-25| 6716.16
#2011-05-26| 6750.22
#2011-05-27| 6846.18
#2011-05-30| .
#2011-05-31| 6974.59
#2011-06-01| 6829.99
#2011-06-02| 6896.33
#2011-06-03| 6714.84
#2011-06-06| 6555.77
#2011-06-07| 6576.11
#2011-06-08| 6453.68
#2011-06-09| 6461.24
#2011-06-10| 6315.63
#2011-06-13| 6291.35
#2011-06-14| 6436.82
#2011-06-15| 6297.35
#2011-06-16| 6209.23
#2011-06-17| 6182.07
#2011-06-20| 6174.25
#2011-06-21| 6380.41
#2011-06-22| 6310.93
#2011-06-23| 6358.76
#2011-06-24| 6376.61
#2011-06-27| 6491.83
#2011-06-28| 6594.26
#2011-06-29| 6600.56
#2011-06-30| 6698.06
#2011-07-01| 6803.88
#2011-07-04| .
#2011-07-05| 6819.18
#2011-07-06| 6777.16
#2011-07-07| 6832.11
#2011-07-08| 6794.46
#2011-07-11| 6610.35
#2011-07-12| 6536.38
#2011-07-13| 6677.57
#2011-07-14| 6633.48
#2011-07-15| 6741.68
#2011-07-18| 6659.86
#2011-07-19| 6766.68
#2011-07-20| 6778.88
#2011-07-21| 6763.30
#2011-07-22| 6825.31
#2011-07-25| 6789.34
#2011-07-26| 6867.14
#2011-07-27| 6752.63
#2011-07-28| 6772.85
#2011-07-29| 6757.95
#2011-08-01| 6718.36
#2011-08-02| 6519.59
#2011-08-03| 6502.49
#2011-08-04| 6152.69
#2011-08-05| 6094.20
#2011-08-08| 5630.51
#2011-08-09| 5976.12
#2011-08-10| 5763.44
#2011-08-11| 6057.56
#2011-08-12| 6068.62
#2011-08-15| 6225.58
#2011-08-16| 6046.63
#2011-08-17| 6019.64
#2011-08-18| 5754.86
#2011-08-19| 5666.76
#2011-08-22| 5616.03
#2011-08-23| 5877.66
#2011-08-24| 5854.32
#2011-08-25| 5829.76
#2011-08-26| 5885.53
#2011-08-29| 6032.13
#2011-08-30| 6127.47
#2011-08-31| 6184.76
#2011-09-01| 6093.98
#2011-09-02| 5942.73
#2011-09-05| .
#2011-09-06| 5907.54
#2011-09-07| 6046.88
#2011-09-08| 5982.97
#2011-09-09| 5838.86
#2011-09-12| 5819.78
#2011-09-13| 5847.13
#2011-09-14| 5902.62
#2011-09-15| 5932.40
#2011-09-16| 5920.14
#2011-09-19| 5808.17
#2011-09-20| 5678.97
#2011-09-21| 5500.01
#2011-09-22| 5141.32
#2011-09-23| 5274.99
#2011-09-26| 5261.65
#2011-09-27| 5422.72
#2011-09-28| 5238.24
#2011-09-29| 5162.94
#2011-09-30| 4951.85
#2011-10-03| 4735.61
#2011-10-04| 4851.30
#2011-10-05| 4986.60
#2011-10-06| 5146.35
#2011-10-07| 5031.08
#2011-10-10| 5211.87
#2011-10-11| 5264.01
#2011-10-12| 5437.34
#2011-10-13| 5439.90
#2011-10-14| 5504.60
#2011-10-17| 5405.26
#2011-10-18| 5395.72
#2011-10-19| 5256.68
#2011-10-20| 5208.70
#2011-10-21| 5311.49
#2011-10-24| 5591.21
#2011-10-25| 5456.85
#2011-10-26| 5598.27
#2011-10-27| 5927.51
#2011-10-28| 5863.43
#2011-10-31| 5642.46
#2011-11-01| 5485.90
#2011-11-02| 5702.59
#2011-11-03| 5750.40
#2011-11-04| 5751.15
#2011-11-07| 5806.73
#2011-11-08| 5847.58
#2011-11-09| 5564.03
#2011-11-10| 5586.06
#2011-11-11| 5685.66
#2011-11-14| 5629.54
#2011-11-15| 5668.20
#2011-11-16| 5545.78
#2011-11-17| 5434.76
#2011-11-18| 5403.45
#2011-11-21| 5185.81
#2011-11-22| 5227.45
#2011-11-23| 5086.09
#2011-11-24| .
#2011-11-25| 5109.49
#2011-11-28| 5262.81
#2011-11-29| 5216.04
#2011-11-30| 5471.80
#2011-12-01| 5468.81
#2011-12-02| 5433.87
#2011-12-05| 5477.83
#2011-12-06| 5403.39
#2011-12-07| 5404.46
#2011-12-08| 5261.81
#2011-12-09| 5331.34
#2011-12-12| 5177.61
#2011-12-13| 5109.15
#2011-12-14| 5024.09
#2011-12-15| 4970.30
#2011-12-16| 5038.86
#2011-12-19| 4914.99
#2011-12-20| 5077.32
#2011-12-21| 5010.33
#2011-12-22| 5103.27
#2011-12-23| 5131.44
#2011-12-26| .
#2011-12-27| 5088.54
#2011-12-28| 5018.30
#2011-12-29| 5063.16
#2011-12-30| 5074.05
#2012-01-02| .
#2012-01-03| 5259.31
#2012-01-04| 5184.51
#2012-01-05| 5233.82
#2012-01-06| 5145.21
#2012-01-09| 5212.47
#2012-01-10| 5363.65
#2012-01-11| 5410.47
#2012-01-12| 5433.95
#2012-01-13| 5396.40
#2012-01-16| .
#2012-01-17| 5444.10
#2012-01-18| 5513.98
#2012-01-19| 5541.92
#2012-01-20| 5580.23
#2012-01-23| 5601.53
#2012-01-24| 5593.25
#2012-01-25| 5666.14
#2012-01-26| 5642.02
#2012-01-27| 5742.08
#2012-01-30| 5613.48
#2012-01-31| 5623.87
#2012-02-01| 5697.25
#2012-02-02| 5767.71
#2012-02-03| 5863.90
#2012-02-06| 5742.50
#2012-02-07| 5717.04
#2012-02-08| 5818.71
#2012-02-09| 5863.86
#2012-02-10| 5754.94
#2012-02-13| 5816.67
#2012-02-14| 5787.57
#2012-02-15| 5825.50
#2012-02-16| 5873.77
#2012-02-17| 5847.97
#2012-02-20| .
#2012-02-21| 5755.99
#2012-02-22| 5813.49
#2012-02-23| 5809.04
#2012-02-24| 5812.64
#2012-02-27| 5770.59
#2012-02-28| 5882.67
#2012-02-29| 5842.79
#2012-03-01| 5878.06
#2012-03-02| 5917.70
#2012-03-05| 5767.50
#2012-03-06| 5568.39
#2012-03-07| 5648.58
#2012-03-08| 5753.69
#2012-03-09| 5794.36
#2012-03-12| 5765.25
#2012-03-13| 5894.34
#2012-03-14| 5764.06
#2012-03-15| 5787.84
#2012-03-16| 5782.75
#2012-03-19| 5761.79
#2012-03-20| 5692.72
#2012-03-21| 5682.43
#2012-03-22| 5619.08
#2012-03-23| 5671.15
#2012-03-26| 5731.91
#2012-03-27| 5723.28
#2012-03-28| 5627.32
#2012-03-29| 5547.87
#2012-03-30| 5604.81
#2012-04-02| 5657.75
#2012-04-03| 5626.69
#2012-04-04| 5531.87
#2012-04-05| 5593.71
#2012-04-06| .
#2012-04-09| 5527.83
#2012-04-10| 5425.68
#2012-04-11| 5507.27
#2012-04-12| 5644.22
#2012-04-13| 5588.21
#2012-04-16| 5516.31
#2012-04-17| 5571.28
#2012-04-18| 5554.30
#2012-04-19| 5587.36
#2012-04-20| 5598.64
#2012-04-23| 5461.84
#2012-04-24| 5471.56
#2012-04-25| 5506.44
#2012-04-26| 5563.03
#2012-04-27| 5616.23
#2012-04-30| 5579.09
#2012-05-01| 5621.48
#2012-05-02| 5629.72
#2012-05-03| 5566.61
#2012-05-04| 5505.30
#2012-05-07| 5498.06
#2012-05-08| 5401.57
#2012-05-09| 5333.37
#2012-05-10| 5321.69
#2012-05-11| .
#2012-05-14| 5168.77
#2012-05-15| 5141.19
#2012-05-16| 5098.79
#2012-05-17| 5015.42
#2012-05-18| 4956.79
#2012-05-21| 5062.05
#2012-05-22| 5022.15
#2012-05-23| 5006.44
#2012-05-24| 4950.07
#2012-05-25| 4923.59
#2012-05-28| .
#2012-05-29| 5096.15
#2012-05-30| 4960.47
#2012-05-31| 4946.55
#2012-06-01| 4818.98
#2012-06-04| 4795.12
#2012-06-05| 4842.80
#2012-06-06| 4974.14
#2012-06-07| 5008.50
#2012-06-08| 4981.10
#2012-06-11| 4961.96
#2012-06-12| 5022.49
#2012-06-13| 5004.12
#2012-06-14| 4995.02
#2012-06-15| 5018.15
#2012-06-18| 5048.71
#2012-06-19| 5135.87
#2012-06-20| 5074.44
#2012-06-21| 4916.50
#2012-06-22| 4901.43
#2012-06-25| 4764.58
#2012-06-26| 4804.81
#2012-06-27| 4865.25
#2012-06-28| 4806.74
#2012-06-29| 4933.59
#2012-07-02| 4890.70
#2012-07-03| 4952.24
#2012-07-04| .
#2012-07-05| 4977.38
#2012-07-06| 4909.58
#2012-07-09| 4827.67
#2012-07-10| 4718.55
#2012-07-11| 4722.01
#2012-07-12| 4689.05
#2012-07-13| 4716.85
#2012-07-16| 4654.01
#2012-07-17| 4459.00
#2012-07-18| 4430.61
#2012-07-19| 4504.10
#2012-07-20| 4478.31
#2012-07-23| 4389.54
#2012-07-24| 4415.42
#2012-07-25| 4367.32
#2012-07-26| 4425.12
#2012-07-27| 4523.21
#2012-07-30| 4450.39
#2012-07-31| 4442.37
#2012-08-01| 4432.69
#2012-08-02| 4394.52
#2012-08-03| 4452.18
#2012-08-06| 4627.25
#2012-08-07| 4718.07
#2012-08-08| 4689.46
#2012-08-09| 4736.47
#2012-08-10| 4770.88
#2012-08-13| 4795.17
#2012-08-14| 4796.60
#2012-08-15| 4816.07
#2012-08-16| 4804.24
#2012-08-17| 4777.47
#2012-08-20| 4777.92
#2012-08-21| 4757.37
#2012-08-22| 4802.78
#2012-08-23| 4783.40
#2012-08-24| 4780.57
#2012-08-27| 4757.69
#2012-08-28| 4765.59
#2012-08-29| 4749.89
#2012-08-30| 4696.34
#2012-08-31| 4722.41
#2012-09-03| .
#2012-09-04| 4737.21
#2012-09-05| 4704.93
#2012-09-06| 4782.31
#2012-09-07| 4828.57
#2012-09-10| 4765.54
#2012-09-11| 4818.72
#2012-09-12| 4849.38
#2012-09-13| 4925.50
#2012-09-14| 5028.75
#2012-09-17| 4939.60
#2012-09-18| 4934.31
#2012-09-19| 4988.27
#2012-09-20| 4913.84
#2012-09-21| 4928.49
#2012-09-24| 4916.65
#2012-09-25| 4868.78
#2012-09-26| 4843.44
#2012-09-27| 4944.81
#2012-09-28| 4968.56
#2012-10-01| 4955.50
#2012-10-02| 4973.85
#2012-10-03| 4950.29
#2012-10-04| 4980.59
#2012-10-05| 4983.21
#2012-10-08| 4938.02
#2012-10-09| 4881.17
#2012-10-10| 4886.17
#2012-10-11| 4949.26
#2012-10-12| 4915.40
#2012-10-15| 4944.50
#2012-10-16| 4965.31
#2012-10-17| 4985.02
#2012-10-18| 4978.79
#2012-10-19| 4919.04
#2012-10-22| 4966.30
#2012-10-23| 4941.84
#2012-10-24| 4965.53
#2012-10-25| 4964.95
#2012-10-26| 4926.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 4913.12
#2012-11-01| 4994.64
#2012-11-02| 4940.56
#2012-11-05| 5010.16
#2012-11-06| 5032.72
#2012-11-07| 4959.17
#2012-11-08| 4901.38
#2012-11-09| 4906.37
#2012-11-12| 4940.18
#2012-11-13| 4857.04
#2012-11-14| 4768.65
#2012-11-15| 4724.84
#2012-11-16| 4632.97
#2012-11-19| 4716.98
#2012-11-20| 4703.64
#2012-11-21| 4719.99
#2012-11-22| .
#2012-11-23| 4770.12
#2012-11-26| 4787.37
#2012-11-27| 4750.27
#2012-11-28| 4797.42
#2012-11-29| 4852.56
#2012-11-30| 4840.11
#2012-12-03| 4838.44
#2012-12-04| 4691.80
#2012-12-05| 4650.42
#2012-12-06| 4654.02
#2012-12-07| 4640.92
#2012-12-10| 4671.25
#2012-12-11| 4724.76
#2012-12-12| 4786.25
#2012-12-13| 4773.26
#2012-12-14| 4841.53
#2012-12-17| 4879.29
#2012-12-18| 4954.30
#2012-12-19| 5007.34
#2012-12-20| 5000.79
#2012-12-21| 4960.06
#2012-12-24| 4916.07
#2012-12-25| .
#2012-12-26| 4960.99
#2012-12-27| 4945.41
#2012-12-28| 4964.22
#2012-12-31| 5062.43
#2013-01-01| .
#2013-01-02| 5165.80
#2013-01-03| 5179.49
#2013-01-04| 5214.64
#2013-01-07| 5191.36
#2013-01-08| 5146.88
#2013-01-09| 5204.68
#2013-01-10| 5308.13
#2013-01-11| 5317.33
#2013-01-14| 5308.15
#2013-01-15| 5297.64
#2013-01-16| 5264.22
#2013-01-17| 5244.01
#2013-01-18| 5276.17
#2013-01-21| .
#2013-01-22| 5297.78
#2013-01-23| 5311.05
#2013-01-24| 5266.06
#2013-01-25| 5237.92
#2013-01-28| 5255.28
#2013-01-29| 5236.45
#2013-01-30| 5223.84
#2013-01-31| 5195.38
#2013-02-01| 5255.81
#2013-02-04| 5137.06
#2013-02-05| 5118.05
#2013-02-06| 5163.46
#2013-02-07| 5132.21
#2013-02-08| 5175.75
#2013-02-11| 5155.46
#2013-02-12| 5159.87
#2013-02-13| 5172.43
#2013-02-14| 5213.35
#2013-02-15| 5185.63
#2013-02-18| .
#2013-02-19| 5162.02
#2013-02-20| 5116.52
#2013-02-21| 5021.51
#2013-02-22| 5072.42
#2013-02-25| 5019.70
#2013-02-26| 5016.44
#2013-02-27| 5024.33
#2013-02-28| 5011.47
#2013-03-01| 5015.22
#2013-03-04| 4979.52
#2013-03-05| 5077.70
#2013-03-06| 5010.22
#2013-03-07| 5021.71
#2013-03-08| 5068.08
#2013-03-11| 5072.76
#2013-03-12| 5020.55
#2013-03-13| 4960.43
#2013-03-14| 4956.96
#2013-03-15| 4940.76
#2013-03-18| 4947.97
#2013-03-19| 4945.43
#2013-03-20| 5032.06
#2013-03-21| 5014.40
#2013-03-22| 5031.58
#2013-03-25| 5042.46
#2013-03-26| 5069.05
#2013-03-27| 5102.46
#2013-03-28| 5065.57
#2013-03-29| .
#2013-04-01| 5028.73
#2013-04-02| 5035.56
#2013-04-03| 4943.46
#2013-04-04| 4949.27
#2013-04-05| 4886.30
#2013-04-08| 4917.85
#2013-04-09| 4985.33
#2013-04-10| 5052.95
#2013-04-11| 5016.24
#2013-04-12| 5018.93
#2013-04-15| 4857.92
#2013-04-16| 4924.79
#2013-04-17| 4866.62
#2013-04-18| 4872.53
#2013-04-19| 4926.08
#2013-04-22| 4953.20
#2013-04-23| 5025.90
#2013-04-24| 5082.21
#2013-04-25| 5153.35
#2013-04-26| 5105.35
#2013-04-29| 5163.44
#2013-04-30| 5198.11
#2013-05-01| 5144.14
#2013-05-02| 5189.34
#2013-05-03| 5193.12
#2013-05-06| 5280.49
#2013-05-07| 5265.89
#2013-05-08| 5353.23
#2013-05-09| 5416.76
#2013-05-10| 5465.96
#2013-05-13| 5447.03
#2013-05-14| 5486.93
#2013-05-15| 5516.85
#2013-05-16| 5494.69
#2013-05-17| 5541.36
#2013-05-20| 5762.17
#2013-05-21| 5754.55
#2013-05-22| 5609.84
#2013-05-23| 5585.06
#2013-05-24| 5599.73
#2013-05-27| .
#2013-05-28| 5672.42
#2013-05-29| 5642.45
#2013-05-30| 5703.27
#2013-05-31| 5651.72
#2013-06-03| 5645.29
#2013-06-04| 5642.89
#2013-06-05| 5577.56
#2013-06-06| 5667.98
#2013-06-07| 5740.38
#2013-06-10| 5778.41
#2013-06-11| 5672.92
#2013-06-12| 5620.29
#2013-06-13| 5644.20
#2013-06-14| 5606.09
#2013-06-17| 5714.75
#2013-06-18| 5733.07
#2013-06-19| 5649.73
#2013-06-20| 5419.82
#2013-06-21| 5419.88
#2013-06-24| 5237.32
#2013-06-25| 5363.03
#2013-06-26| 5462.45
#2013-06-27| 5557.49
#2013-06-28| 5600.86
#2013-07-01| 5630.29
#2013-07-02| 5586.90
#2013-07-03| 5545.68
#2013-07-04| .
#2013-07-05| 5630.62
#2013-07-08| 5650.53
#2013-07-09| 5641.37
#2013-07-10| 5693.44
#2013-07-11| 5815.17
#2013-07-12| 5802.09
#2013-07-15| 5908.32
#2013-07-16| 5922.61
#2013-07-17| 6004.94
#2013-07-18| 6107.87
#2013-07-19| 6112.29
#2013-07-22| 6120.03
#2013-07-23| 6148.02
#2013-07-24| 6154.23
#2013-07-25| 6322.48
#2013-07-26| 6371.11
#2013-07-29| 6267.64
#2013-07-30| 6324.62
#2013-07-31| 6397.39
#2013-08-01| 6626.75
#2013-08-02| 6648.21
#2013-08-05| 6627.16
#2013-08-06| 6590.82
#2013-08-07| 6481.88
#2013-08-08| 6598.03
#2013-08-09| 6623.71
#2013-08-12| 6707.77
#2013-08-13| 6816.79
#2013-08-14| 6790.67
#2013-08-15| 6623.36
#2013-08-16| 6695.59
#2013-08-19| 6746.13
#2013-08-20| 6774.21
#2013-08-21| 6767.92
#2013-08-22| 6874.46
#2013-08-23| 6940.70
#2013-08-26| 6956.03
#2013-08-27| 6791.07
#2013-08-28| 6845.43
#2013-08-29| 6869.24
#2013-08-30| 6756.84
#2013-09-02| .
#2013-09-03| 6916.75
#2013-09-04| 6997.91
#2013-09-05| 7082.29
#2013-09-06| 7112.88
#2013-09-09| 7207.79
#2013-09-10| 7368.00
#2013-09-11| 7384.10
#2013-09-12| 7337.56
#2013-09-13| 7296.92
#2013-09-16| 7304.21
#2013-09-17| 7337.70
#2013-09-18| 7502.70
#2013-09-19| 7573.77
#2013-09-20| 7440.06
#2013-09-23| 7435.45
#2013-09-24| 7431.62
#2013-09-25| 7571.95
#2013-09-26| 7660.15
#2013-09-27| 7631.78
#2013-09-30| 7649.65
#2013-10-01| 7799.91
#2013-10-02| 7889.35
#2013-10-03| 7836.87
#2013-10-04| 7972.78
#2013-10-07| 7852.57
#2013-10-08| 7472.28
#2013-10-09| 7519.31
#2013-10-10| 7720.70
#2013-10-11| 7846.91
#2013-10-14| 7864.06
#2013-10-15| 7852.05
#2013-10-16| 7916.17
#2013-10-17| 8018.93
#2013-10-18| 8233.29
#2013-10-21| 8169.37
#2013-10-22| 8109.95
#2013-10-23| 7939.84
#2013-10-24| 7993.46
#2013-10-25| 7786.10
#2013-10-28| 7502.92
#2013-10-29| 7680.64
#2013-10-30| 7592.83
#2013-10-31| 7580.41
#2013-11-01| 7634.51
#2013-11-04| 7784.17
#2013-11-05| 7718.23
#2013-11-06| 7529.23
#2013-11-07| 7264.81
#2013-11-08| 7397.03
#2013-11-11| 7555.14
#2013-11-12| 7516.95
#2013-11-13| 7797.96
#2013-11-14| 7812.19
#2013-11-15| 7966.22
#2013-11-18| 7918.07
#2013-11-19| 7766.55
#2013-11-20| 7704.59
#2013-11-21| 7747.25
#2013-11-22| 7766.96
#2013-11-25| 7601.57
#2013-11-26| 7694.99
#2013-11-27| 7763.13
#2013-11-28| .
#2013-11-29| 7819.96
#2013-12-02| 7876.86
#2013-12-03| 7860.40
#2013-12-04| 7903.20
#2013-12-05| 7861.64
#2013-12-06| 7814.75
#2013-12-09| 7764.48
#2013-12-10| 7919.34
#2013-12-11| 7630.17
#2013-12-12| 7659.49
#2013-12-13| 7749.00
#2013-12-16| 7664.91
#2013-12-17| 7706.79
#2013-12-18| 7775.35
#2013-12-19| 7807.82
#2013-12-20| 7836.37
#2013-12-23| 7948.29
#2013-12-24| 7984.55
#2013-12-25| .
#2013-12-26| 7957.13
#2013-12-27| 8079.61
#2013-12-30| 8085.69
#2013-12-31| 8133.67
#2014-01-01| .
#2014-01-02| 8190.74
#2014-01-03| 8072.05
#2014-01-06| 8083.85
#2014-01-07| 8302.51
#2014-01-08| 8439.42
#2014-01-09| 8157.20
#2014-01-10| 8215.97
#2014-01-13| 8085.17
#2014-01-14| 8266.68
#2014-01-15| 8346.00
#2014-01-16| 8395.49
#2014-01-17| 8294.24
#2014-01-20| .
#2014-01-21| 8356.43
#2014-01-22| 8468.52
#2014-01-23| 8089.81
#2014-01-24| 7724.02
#2014-01-27| 7675.35
#2014-01-28| 7977.15
#2014-01-29| 7802.30
#2014-01-30| 7902.77
#2014-01-31| 7846.88
#2014-02-03| 7536.79
#2014-02-04| 7664.78
#2014-02-05| 7548.43
#2014-02-06| 7648.31
#2014-02-07| 7850.24
#2014-02-10| 7935.71
#2014-02-11| 7924.15
#2014-02-12| 7975.07
#2014-02-13| 8188.02
#2014-02-14| 8139.58
#2014-02-17| .
#2014-02-18| 8456.86
#2014-02-19| 8390.88
#2014-02-20| 8469.12
#2014-02-21| 8390.13
#2014-02-24| 8414.77
#2014-02-25| 8317.59
#2014-02-26| 8441.69
#2014-02-27| 8589.76
#2014-02-28| 8609.80
#2014-03-03| 8570.13
#2014-03-04| 8937.45
#2014-03-05| 9002.81
#2014-03-06| 9176.90
#2014-03-07| 9022.93
#2014-03-10| 8758.03
#2014-03-11| 8547.00
#2014-03-12| 8638.75
#2014-03-13| 8400.91
#2014-03-14| 8348.52
#2014-03-17| 8424.06
#2014-03-18| 8571.13
#2014-03-19| 8469.47
#2014-03-20| 8292.08
#2014-03-21| 8227.73
#2014-03-24| 8024.53
#2014-03-25| 8051.15
#2014-03-26| 7889.77
#2014-03-27| 7765.43
#2014-03-28| 7924.88
#2014-03-31| 8076.69
#2014-04-01| 8328.77
#2014-04-02| 8270.84
#2014-04-03| 8030.87
#2014-04-04| 7789.64
#2014-04-07| 7548.48
#2014-04-08| 7894.58
#2014-04-09| 8111.51
#2014-04-10| 7802.95
#2014-04-11| 7681.89
#2014-04-14| 7706.23
#2014-04-15| 7659.55
#2014-04-16| 7816.60
#2014-04-17| 7875.88
#2014-04-18| .
#2014-04-21| 7951.54
#2014-04-22| 8079.96
#2014-04-23| 7944.23
#2014-04-24| 7858.27
#2014-04-25| 7621.47
#2014-04-28| 7351.62
#2014-04-29| 7469.45
#2014-04-30| 7401.40
#2014-05-01| 7542.77
#2014-05-02| 7576.37
#2014-05-05| 7590.86
#2014-05-06| 7436.70
#2014-05-07| 7200.65
#2014-05-08| 7147.80
#2014-05-09| 7265.38
#2014-05-12| 7566.93
#2014-05-13| 7480.68
#2014-05-14| 7515.19
#2014-05-15| 7417.05
#2014-05-16| 7395.35
#2014-05-19| 7492.40
#2014-05-20| 7518.79
#2014-05-21| 7673.43
#2014-05-22| 7706.59
#2014-05-23| 7786.83
#2014-05-26| .
#2014-05-27| 7826.93
#2014-05-28| 7842.34
#2014-05-29| 7910.44
#2014-05-30| 7794.65
#2014-06-02| 7771.02
#2014-06-03| 7701.95
#2014-06-04| 7705.91
#2014-06-05| 7779.83
#2014-06-06| 7813.30
#2014-06-09| 7868.11
#2014-06-10| 7927.05
#2014-06-11| 7973.28
#2014-06-12| 7915.55
#2014-06-13| 7909.63
#2014-06-16| 7962.42
#2014-06-17| 8083.85
#2014-06-18| 8142.54
#2014-06-19| 8049.21
#2014-06-20| 8010.48
#2014-06-23| 8015.35
#2014-06-24| 8016.93
#2014-06-25| 8081.17
#2014-06-26| 8169.82
#2014-06-27| 8207.87
#2014-06-30| 8325.61
#2014-07-01| 8430.31
#2014-07-02| 8460.64
#2014-07-03| 8465.35
#2014-07-04| .
#2014-07-07| 8335.88
#2014-07-08| 8044.87
#2014-07-09| 8081.90
#2014-07-10| 8041.13
#2014-07-11| 8086.50
#2014-07-14| 8228.19
#2014-07-15| 8201.35
#2014-07-16| 8221.01
#2014-07-17| 8062.58
#2014-07-18| 8162.20
#2014-07-21| 8299.18
#2014-07-22| 8396.47
#2014-07-23| 8419.90
#2014-07-24| 8431.44
#2014-07-25| 8604.46
#2014-07-28| 8691.01
#2014-07-29| 8571.98
#2014-07-30| 8584.00
#2014-07-31| 8367.63
#2014-08-01| 8292.63
#2014-08-04| 8449.70
#2014-08-05| 8348.58
#2014-08-06| 8376.82
#2014-08-07| 8476.09
#2014-08-08| 8510.94
#2014-08-11| 8724.44
#2014-08-12| 8704.99
#2014-08-13| 8819.60
#2014-08-14| 8850.34
#2014-08-15| 8907.54
#2014-08-18| 9055.25
#2014-08-19| 9039.41
#2014-08-20| 8997.54
#2014-08-21| 8932.22
#2014-08-22| 8953.05
#2014-08-25| 8978.14
#2014-08-26| 8988.53
#2014-08-27| 8886.98
#2014-08-28| 8801.83
#2014-08-29| 8791.19
#2014-09-01| .
#2014-09-02| 8954.87
#2014-09-03| 8968.88
#2014-09-04| 9001.27
#2014-09-05| 9047.50
#2014-09-08| 9063.17
#2014-09-09| 8852.45
#2014-09-10| 8777.88
#2014-09-11| 8763.02
#2014-09-12| 8737.50
#2014-09-15| 8465.95
#2014-09-16| 8524.41
#2014-09-17| 8556.65
#2014-09-18| 8603.89
#2014-09-19| 8488.93
#2014-09-22| 8305.87
#2014-09-23| 8348.44
#2014-09-24| 8438.36
#2014-09-25| 8238.18
#2014-09-26| 8285.83
#2014-09-29| 8196.46
#2014-09-30| 8105.13
#2014-10-01| 7885.23
#2014-10-02| 7956.61
#2014-10-03| 8060.51
#2014-10-06| 8041.41
#2014-10-07| 7933.60
#2014-10-08| 8085.78
#2014-10-09| 7926.24
#2014-10-10| 7653.17
#2014-10-13| 7523.74
#2014-10-14| 7568.13
#2014-10-15| 7699.77
#2014-10-16| 7797.59
#2014-10-17| 7837.14
#2014-10-20| 7978.09
#2014-10-21| 8116.28
#2014-10-22| 8017.34
#2014-10-23| 8086.25
#2014-10-24| 8162.15
#2014-10-27| 8022.16
#2014-10-28| 8230.26
#2014-10-29| 8143.57
#2014-10-30| 8262.72
#2014-10-31| 8455.91
#2014-11-03| 8425.29
#2014-11-04| 8444.62
#2014-11-05| 8269.62
#2014-11-06| 8336.30
#2014-11-07| 8325.98
#2014-11-10| 8472.74
#2014-11-11| 8442.03
#2014-11-12| 8447.07
#2014-11-13| 8360.68
#2014-11-14| 8545.88
#2014-11-17| 8414.29
#2014-11-18| 8378.27
#2014-11-19| 8253.06
#2014-11-20| 8261.17
#2014-11-21| 8414.20
#2014-11-24| 8444.13
#2014-11-25| 8411.69
#2014-11-26| 8438.57
#2014-11-27| .
#2014-11-28| 8326.37
#2014-12-01| 8004.70
#2014-12-02| 7988.30
#2014-12-03| 7938.29
#2014-12-04| 7905.48
#2014-12-05| 7899.99
#2014-12-08| 7650.23
#2014-12-09| 7677.54
#2014-12-10| 7497.24
#2014-12-11| 7564.11
#2014-12-12| 7542.12
#2014-12-15| 7480.81
#2014-12-16| 7296.79
#2014-12-17| 7376.88
#2014-12-18| 7559.67
#2014-12-19| 7651.02
#2014-12-22| 7617.89
#2014-12-23| 7567.95
#2014-12-24| 7606.60
#2014-12-25| .
#2014-12-26| 7667.69
#2014-12-29| 7570.12
#2014-12-30| 7550.36
#2014-12-31| 7545.15
#2015-01-01| .
#2015-01-02| 7648.21
#2015-01-05| 7635.11
#2015-01-06| 7590.37
#2015-01-07| 7684.06
#2015-01-08| 7803.16
#2015-01-09| 7786.67
#2015-01-12| 7649.09
#2015-01-13| 7650.06
#2015-01-14| 7616.26
#2015-01-15| 7519.61
#2015-01-16| 7620.18
#2015-01-19| .
#2015-01-20| 7631.18
#2015-01-21| 7745.49
#2015-01-22| 7774.29
#2015-01-23| 7841.00
#2015-01-26| 7854.82
#2015-01-27| 7849.92
#2015-01-28| 7740.60
#2015-01-29| 7701.21
#2015-01-30| 7654.22
#2015-02-02| 7677.57
#2015-02-03| 7852.01
#2015-02-04| 7915.72
#2015-02-05| 7916.94
#2015-02-06| 7832.02
#2015-02-09| 7733.08
#2015-02-10| 7758.40
#2015-02-11| 7756.15
#2015-02-12| 7749.28
#2015-02-13| 7828.91
#2015-02-16| .
#2015-02-17| 7958.71
#2015-02-18| 7945.69
#2015-02-19| 7884.74
#2015-02-20| 7883.75
#2015-02-23| 7846.51
#2015-02-24| 7845.24
#2015-02-25| 7709.24
#2015-02-26| 7722.81
#2015-02-27| 7600.18
#2015-03-02| 7612.01
#2015-03-03| 7559.47
#2015-03-04| 7592.75
#2015-03-05| 7797.63
#2015-03-06| 7747.21
#2015-03-09| 7664.57
#2015-03-10| 7535.21
#2015-03-11| 7514.61
#2015-03-12| 7486.30
#2015-03-13| 7400.19
#2015-03-16| 7437.96
#2015-03-17| 7523.41
#2015-03-18| 7657.84
#2015-03-19| 7663.43
#2015-03-20| 7908.92
#2015-03-23| 8034.70
#2015-03-24| 8040.21
#2015-03-25| 7954.23
#2015-03-26| 7911.19
#2015-03-27| 8002.82
#2015-03-30| 8024.29
#2015-03-31| 8051.79
#2015-04-01| 8113.16
#2015-04-02| 8206.10
#2015-04-03| .
#2015-04-06| 8289.00
#2015-04-07| 8323.40
#2015-04-08| 8745.50
#2015-04-09| 8824.21
#2015-04-10| 8762.48
#2015-04-13| 8738.86
#2015-04-14| 8779.21
#2015-04-15| 8826.11
#2015-04-16| 8855.66
#2015-04-17| 8735.44
#2015-04-20| 8798.06
#2015-04-21| 8984.37
#2015-04-22| 9060.85
#2015-04-23| 9150.40
#2015-04-24| 9181.39
#2015-04-27| 9308.14
#2015-04-28| 9237.96
#2015-04-29| 9184.91
#2015-04-30| 9111.25
#2015-05-01| 9171.22
#2015-05-04| 9285.25
#2015-05-05| 9059.05
#2015-05-06| 8947.24
#2015-05-07| 8994.28
#2015-05-08| 9083.28
#2015-05-11| 9098.13
#2015-05-12| 8949.01
#2015-05-13| 8975.25
#2015-05-14| 9150.90
#2015-05-15| 9246.41
#2015-05-18| 9193.11
#2015-05-19| 9173.48
#2015-05-20| 9116.61
#2015-05-21| 9252.41
#2015-05-22| 9536.53
#2015-05-25| .
#2015-05-26| 9407.30
#2015-05-27| 9390.25
#2015-05-28| 9242.06
#2015-05-29| 9123.18
#2015-06-01| 9257.99
#2015-06-02| 9280.72
#2015-06-03| 9325.10
#2015-06-04| 9322.98
#2015-06-05| 9551.85
#2015-06-08| 9423.36
#2015-06-09| 9352.33
#2015-06-10| 9525.77
#2015-06-11| 9655.78
#2015-06-12| 9793.31
#2015-06-15| 9636.90
#2015-06-16| 9580.83
#2015-06-17| 9775.41
#2015-06-18| 9704.27
#2015-06-19| 9473.44
#2015-06-22| 9441.03
#2015-06-23| 9563.69
#2015-06-24| 9472.88
#2015-06-25| 9390.53
#2015-06-26| 9118.88
#2015-06-29| 8883.51
#2015-06-30| 9092.68
#2015-07-01| 8972.99
#2015-07-02| 8908.43
#2015-07-03| .
#2015-07-06| 8456.92
#2015-07-07| 8137.46
#2015-07-08| 7995.47
#2015-07-09| 8469.13
#2015-07-10| 8514.03
#2015-07-13| 8647.84
#2015-07-14| 8687.17
#2015-07-15| 8406.71
#2015-07-16| 8606.31
#2015-07-17| 8682.63
#2015-07-20| 8655.47
#2015-07-21| 8762.80
#2015-07-22| 8741.57
#2015-07-23| 8764.44
#2015-07-24| 8591.83
#2015-07-27| 8233.87
#2015-07-28| 8213.42
#2015-07-29| 8320.86
#2015-07-30| 8293.49
#2015-07-31| 8285.78
#2015-08-03| 8211.29
#2015-08-04| 8400.90
#2015-08-05| 8497.85
#2015-08-06| 8474.95
#2015-08-07| 8389.95
#2015-08-10| 8479.06
#2015-08-11| 8067.24
#2015-08-12| 7924.43
#2015-08-13| 7933.12
#2015-08-14| 7970.62
#2015-08-17| 7951.82
#2015-08-18| 7811.20
#2015-08-19| 7650.76
#2015-08-20| 7285.52
#2015-08-21| 7162.30
#2015-08-24| 6741.14
#2015-08-25| 6953.12
#2015-08-26| 6980.96
#2015-08-27| 7405.96
#2015-08-28| 7335.52
#2015-08-31| 7136.13
#2015-09-01| 6927.79
#2015-09-02| 7005.47
#2015-09-03| 7004.88
#2015-09-04| 6787.26
#2015-09-07| .
#2015-09-08| 6956.88
#2015-09-09| 6990.80
#2015-09-10| 6964.17
#2015-09-11| 6994.04
#2015-09-14| 6852.50
#2015-09-15| 6917.90
#2015-09-16| 7241.12
#2015-09-17| 7201.42
#2015-09-18| 7071.25
#2015-09-21| 7066.49
#2015-09-22| 6946.35
#2015-09-23| 6816.64
#2015-09-24| 6884.87
#2015-09-25| 6855.41
#2015-09-28| 6698.04
#2015-09-29| 6781.64
#2015-09-30| 6999.88
#2015-10-01| 6971.18
#2015-10-02| 7396.27
#2015-10-05| 7499.26
#2015-10-06| 7462.26
#2015-10-07| 7563.26
#2015-10-08| 7531.37
#2015-10-09| 7548.25
#2015-10-12| 7643.10
#2015-10-13| 7583.45
#2015-10-14| 7471.77
#2015-10-15| 7687.67
#2015-10-16| 7830.38
#2015-10-19| 7867.43
#2015-10-20| 7886.91
#2015-10-21| 7733.01
#2015-10-22| 7817.05
#2015-10-23| 7975.19
#2015-10-26| 8180.67
#2015-10-27| 8209.87
#2015-10-28| 8275.42
#2015-10-29| 8198.17
#2015-10-30| 8380.69
#2015-11-02| 8519.34
#2015-11-03| 8568.64
#2015-11-04| 8638.58
#2015-11-05| 8566.17
#2015-11-06| 8710.13
#2015-11-09| 8555.52
#2015-11-10| 8444.36
#2015-11-11| 8465.16
#2015-11-12| 8533.20
#2015-11-13| 8171.73
#2015-11-16| 8266.09
#2015-11-17| 8248.87
#2015-11-18| 8374.98
#2015-11-19| 8574.65
#2015-11-20| 8728.74
#2015-11-23| 8767.62
#2015-11-24| 8713.99
#2015-11-25| 8747.02
#2015-11-26| .
#2015-11-27| 8689.42
#2015-11-30| 8836.80
#2015-12-01| 8897.26
#2015-12-02| 8925.35
#2015-12-03| 8840.26
#2015-12-04| 8979.08
#2015-12-07| 8987.55
#2015-12-08| 8971.89
#2015-12-09| 8850.59
#2015-12-10| 8859.41
#2015-12-11| 8676.18
#2015-12-14| 8751.06
#2015-12-15| 8900.03
#2015-12-16| 9063.87
#2015-12-17| 8983.11
#2015-12-18| 9012.54
#2015-12-21| 9072.13
#2015-12-22| 9078.67
#2015-12-23| 9165.90
#2015-12-24| 9172.10
#2015-12-25| .
#2015-12-28| 9060.68
#2015-12-29| 9096.65
#2015-12-30| 8954.88
#2015-12-31| 8953.43
#2016-01-01| .
#2016-01-04| 8551.33
#2016-01-05| 8598.99
#2016-01-06| 8518.41
#2016-01-07| 8128.42
#2016-01-08| 8109.76
#2016-01-11| 7892.13
#2016-01-12| 8041.49
#2016-01-13| 7804.28
#2016-01-14| 8030.05
#2016-01-15| 7717.92
#2016-01-18| .
#2016-01-19| 7838.16
#2016-01-20| 7737.74
#2016-01-21| 7808.19
#2016-01-22| 7905.65
#2016-01-25| 7885.96
#2016-01-26| 7827.70
#2016-01-27| 7689.87
#2016-01-28| 7640.39
#2016-01-29| 7874.12
#2016-02-01| 7801.69
#2016-02-02| 7612.34
#2016-02-03| 7548.28
#2016-02-04| 7640.38
#2016-02-05| 7341.35
#2016-02-08| 7092.41
#2016-02-09| 7024.72
#2016-02-10| 7072.21
#2016-02-11| 6912.11
#2016-02-12| 7100.53
#2016-02-15| .
#2016-02-16| 7520.35
#2016-02-17| 7722.23
#2016-02-18| 7609.96
#2016-02-19| 7719.06
#2016-02-22| 7891.84
#2016-02-23| 7746.54
#2016-02-24| 7783.61
#2016-02-25| 7566.74
#2016-02-26| 7674.02
#2016-02-29| 7625.41
#2016-03-01| 7792.59
#2016-03-02| 7783.33
#2016-03-03| 7766.44
#2016-03-04| 7890.35
#2016-03-07| 7839.20
#2016-03-08| 7765.47
#2016-03-09| 7834.13
#2016-03-10| 7793.76
#2016-03-11| 8051.33
#2016-03-14| 8069.24
#2016-03-15| 7960.47
#2016-03-16| 8101.32
#2016-03-17| 8164.33
#2016-03-18| 8214.86
#2016-03-21| 8234.17
#2016-03-22| 8237.93
#2016-03-23| 8074.75
#2016-03-24| 8083.02
#2016-03-25| .
#2016-03-28| 7968.04
#2016-03-29| 8111.75
#2016-03-30| 8199.47
#2016-03-31| 8189.41
#2016-04-01| 8193.03
#2016-04-04| 8169.93
#2016-04-05| 8076.61
#2016-04-06| 8240.10
#2016-04-07| 8191.84
#2016-04-08| 8281.21
#2016-04-11| 8325.71
#2016-04-12| 8400.21
#2016-04-13| 8640.05
#2016-04-14| 8640.35
#2016-04-15| 8596.03
#2016-04-18| 8621.01
#2016-04-19| 8586.27
#2016-04-20| 8570.90
#2016-04-21| 8563.76
#2016-04-22| 8530.15
#2016-04-25| 8420.30
#2016-04-26| 8365.58
#2016-04-27| 8342.65
#2016-04-28| 8340.45
#2016-04-29| 8326.00
#2016-05-02| 8249.80
#2016-05-03| 8099.40
#2016-05-04| 8124.14
#2016-05-05| 8111.21
#2016-05-06| 8059.04
#2016-05-09| 7799.19
#2016-05-10| 7923.42
#2016-05-11| 7816.26
#2016-05-12| 7702.08
#2016-05-13| 7659.94
#2016-05-16| 7877.52
#2016-05-17| 7853.91
#2016-05-18| 7760.03
#2016-05-19| 7639.76
#2016-05-20| 7730.87
#2016-05-23| 7703.39
#2016-05-24| 7949.64
#2016-05-25| 7934.90
#2016-05-26| 7974.60
#2016-05-27| 8073.11
#2016-05-30| .
#2016-05-31| 8107.06
#2016-06-01| 8033.04
#2016-06-02| 8030.72
#2016-06-03| 7952.83
#2016-06-06| 8057.43
#2016-06-07| 8020.17
#2016-06-08| 7887.34
#2016-06-09| 7813.03
#2016-06-10| 7609.09
#2016-06-13| 7532.76
#2016-06-14| 7534.38
#2016-06-15| 7524.42
#2016-06-16| 7506.45
#2016-06-17| 7430.94
#2016-06-20| 7554.71
#2016-06-21| 7559.88
#2016-06-22| 7555.05
#2016-06-23| 7684.37
#2016-06-24| 7486.65
#2016-06-27| 7300.46
#2016-06-28| 7467.90
#2016-06-29| 7595.96
#2016-06-30| 7731.51
#2016-07-01| 7741.39
#2016-07-04| .
#2016-07-05| 7690.22
#2016-07-06| 7629.46
#2016-07-07| 7716.79
#2016-07-08| 7773.19
#2016-07-11| 7953.61
#2016-07-12| 8006.15
#2016-07-13| 7939.77
#2016-07-14| 8006.64
#2016-07-15| 7949.44
#2016-07-18| 8017.52
#2016-07-19| 7975.74
#2016-07-20| 8090.66
#2016-07-21| 8064.55
#2016-07-22| 8082.12
#2016-07-25| 8098.49
#2016-07-26| 8220.02
#2016-07-27| 8204.49
#2016-07-28| 8214.61
#2016-07-29| 8131.68
#2016-08-01| 8162.95
#2016-08-02| 8097.23
#2016-08-03| 8100.93
#2016-08-04| 8112.53
#2016-08-05| 8293.64
#2016-08-08| 8318.42
#2016-08-09| 8433.19
#2016-08-10| 8458.80
#2016-08-11| 8537.36
#2016-08-12| 8640.86
#2016-08-15| 8821.75
#2016-08-16| 8762.80
#2016-08-17| 8729.73
#2016-08-18| 8664.76
#2016-08-19| 8719.11
#2016-08-22| 8664.52
#2016-08-23| 8692.93
#2016-08-24| 8557.26
#2016-08-25| 8574.45
#2016-08-26| 8678.34
#2016-08-29| 8690.29
#2016-08-30| 8714.08
#2016-08-31| 8654.63
#2016-09-01| 8775.15
#2016-09-02| 8843.06
#2016-09-05| .
#2016-09-06| 9030.76
#2016-09-07| 8948.12
#2016-09-08| 8987.26
#2016-09-09| 8759.39
#2016-09-12| 8914.76
#2016-09-13| 8826.20
#2016-09-14| 8842.48
#2016-09-15| 9007.44
#2016-09-16| 8969.69
#2016-09-19| 8985.47
#2016-09-20| 8980.69
#2016-09-21| 9159.44
#2016-09-22| 9289.21
#2016-09-23| 9220.33
#2016-09-26| 9073.01
#2016-09-27| 9200.83
#2016-09-28| 9199.36
#2016-09-29| 9131.77
#2016-09-30| 9081.04
#2016-10-03| 9141.29
#2016-10-04| 9282.69
#2016-10-05| 9362.39
#2016-10-06| 9336.02
#2016-10-07| 9209.44
#2016-10-10| 9399.88
#2016-10-11| 9126.06
#2016-10-12| 9168.32
#2016-10-13| 9060.11
#2016-10-14| 9095.15
#2016-10-17| 9016.73
#2016-10-18| 9098.20
#2016-10-19| 9110.19
#2016-10-20| 9085.90
#2016-10-21| 9093.06
#2016-10-24| 9154.86
#2016-10-25| 9175.47
#2016-10-26| 9118.07
#2016-10-27| 9056.91
#2016-10-28| 8991.89
#2016-10-31| 8846.92
#2016-11-01| 8755.16
#2016-11-02| 8586.54
#2016-11-03| 8545.22
#2016-11-04| 8554.07
#2016-11-07| 8764.57
#2016-11-08| 8746.65
#2016-11-09| 8671.66
#2016-11-10| 8410.26
#2016-11-11| 8392.12
#2016-11-14| 8177.66
#2016-11-15| 8355.13
#2016-11-16| 8402.03
#2016-11-17| 8462.37
#2016-11-18| 8424.04
#2016-11-21| 8488.22
#2016-11-22| 8479.31
#2016-11-23| 8522.65
#2016-11-24| .
#2016-11-25| 8603.27
#2016-11-28| 8577.06
#2016-11-29| 8629.74
#2016-11-30| 8578.35
#2016-12-01| 8392.89
#2016-12-02| 8276.81
#2016-12-05| 8361.16
#2016-12-06| 8309.16
#2016-12-07| 8406.33
#2016-12-08| 8464.44
#2016-12-09| 8464.65
#2016-12-12| 8306.18
#2016-12-13| 8359.70
#2016-12-14| 8257.41
#2016-12-15| 8075.82
#2016-12-16| 8033.68
#2016-12-19| 7973.14
#2016-12-20| 7978.15
#2016-12-21| 8032.66
#2016-12-22| 7946.12
#2016-12-23| 7985.69
#2016-12-26| .
#2016-12-27| 8069.00
#2016-12-28| 8011.31
#2016-12-29| 8005.18
#2016-12-30| 7956.74
#2017-01-02| .
#2017-01-03| 8068.28
#2017-01-04| 8188.32
#2017-01-05| 8428.40
#2017-01-06| 8419.05
#2017-01-09| 8483.08
#2017-01-10| 8576.78
#2017-01-11| 8546.12
#2017-01-12| 8497.36
#2017-01-13| 8572.50
#2017-01-16| .
#2017-01-17| 8573.21
#2017-01-18| 8513.95
#2017-01-19| 8556.89
#2017-01-20| 8533.21
#2017-01-23| 8594.52
#2017-01-24| 8674.99
#2017-01-25| 8706.72
#2017-01-26| 8665.95
#2017-01-27| 8661.04
#2017-01-30| 8592.43
#2017-01-31| 8655.37
#2017-02-01| 8652.96
#2017-02-02| 8657.31
#2017-02-03| 8661.53
#2017-02-06| 8698.30
#2017-02-07| 8751.88
#2017-02-08| 8849.01
#2017-02-09| 8912.81
#2017-02-10| 9017.41
#2017-02-13| 9058.12
#2017-02-14| 8994.84
#2017-02-15| 9074.09
#2017-02-16| 9180.66
#2017-02-17| 9134.87
#2017-02-20| .
#2017-02-21| 9242.63
#2017-02-22| 9288.87
#2017-02-23| 9169.75
#2017-02-24| 9125.97
#2017-02-27| 9135.55
#2017-02-28| 9103.28
#2017-03-01| 9233.73
#2017-03-02| 9147.64
#2017-03-03| 9137.87
#2017-03-06| 9106.89
#2017-03-07| 9150.85
#2017-03-08| 9237.77
#2017-03-09| 9150.00
#2017-03-10| 9216.81
#2017-03-13| 9337.64
#2017-03-14| 9310.14
#2017-03-15| 9355.14
#2017-03-16| 9464.46
#2017-03-17| 9501.38
#2017-03-20| 9571.74
#2017-03-21| 9311.83
#2017-03-22| 9361.62
#2017-03-23| 9396.75
#2017-03-24| 9443.13
#2017-03-27| 9431.91
#2017-03-28| 9457.46
#2017-03-29| 9497.79
#2017-03-30| 9463.05
#2017-03-31| 9464.35
#2017-04-03| 9548.07
#2017-04-04| 9435.04
#2017-04-05| 9399.88
#2017-04-06| 9481.96
#2017-04-07| 9484.51
#2017-04-10| 9544.18
#2017-04-11| 9456.25
#2017-04-12| 9436.60
#2017-04-13| 9415.05
#2017-04-14| .
#2017-04-17| 9476.90
#2017-04-18| 9450.96
#2017-04-19| 9525.71
#2017-04-20| 9623.79
#2017-04-21| 9697.17
#2017-04-24| 9764.72
#2017-04-25| 9975.27
#2017-04-26| 9928.41
#2017-04-27| 9997.11
#2017-04-28| 9948.11
#2017-05-01|10006.40
#2017-05-02|10004.15
#2017-05-03| 9955.23
#2017-05-04| 9943.35
#2017-05-05|10024.60
#2017-05-08|10202.74
#2017-05-09|10353.83
#2017-05-10|10475.43
#2017-05-11|10477.81
#2017-05-12|10534.70
#2017-05-15|10575.64
#2017-05-16|10950.31
#2017-05-17|10608.83
#2017-05-18|10618.30
#2017-05-19|10873.72
#2017-05-22|11027.81
#2017-05-23|10895.24
#2017-05-24|10830.55
#2017-05-25|10897.46
#2017-05-26|10917.68
#2017-05-29| .
#2017-05-30|10744.61
#2017-05-31|10643.98
#2017-06-01|10815.52
#2017-06-02|10826.46
#2017-06-05|10871.65
#2017-06-06|10939.42
#2017-06-07|11227.11
#2017-06-08|11047.00
#2017-06-09|10723.96
#2017-06-12|10698.59
#2017-06-13|10688.46
#2017-06-14|10531.50
#2017-06-15|10426.07
#2017-06-16|10477.79
#2017-06-19|10733.84
#2017-06-20|10640.10
#2017-06-21|10822.30
#2017-06-22|10815.65
#2017-06-23|10912.55
#2017-06-26|10856.13
#2017-06-27|10654.59
#2017-06-28|10751.79
#2017-06-29|10576.72
#2017-06-30|10558.42
#2017-07-03|10540.57
#2017-07-04| .
#2017-07-05|10571.61
#2017-07-06|10477.50
#2017-07-07|10523.05
#2017-07-10|10720.57
#2017-07-11|10841.60
#2017-07-12|11088.87
#2017-07-13|11087.40
#2017-07-14|11253.71
#2017-07-17|11186.82
#2017-07-18|11411.77
#2017-07-19|11454.38
#2017-07-20|11422.82
#2017-07-21|11428.66
#2017-07-24|11575.02
#2017-07-25|11545.71
#2017-07-26|11722.39
#2017-07-27|11580.59
#2017-07-28|11788.60
#2017-07-31|11872.27
#2017-08-01|11833.72
#2017-08-02|11631.99
#2017-08-03|11749.84
#2017-08-04|11836.17
#2017-08-07|12119.34
#2017-08-08|12135.48
#2017-08-09|12166.78
#2017-08-10|11720.54
#2017-08-11|11767.60
#2017-08-14|11891.26
#2017-08-15|11797.30
#2017-08-16|11841.34
#2017-08-17|11628.50
#2017-08-18|11698.28
#2017-08-21|11976.46
#2017-08-22|11919.28
#2017-08-23|11999.92
#2017-08-24|11967.73
#2017-08-25|11704.96
#2017-08-28|11509.75
#2017-08-29|11581.43
#2017-08-30|11783.80
#2017-08-31|11955.97
#2017-09-01|12077.09
#2017-09-04| .
#2017-09-05|11918.26
#2017-09-06|11999.60
#2017-09-07|12267.30
#2017-09-08|12165.92
#2017-09-11|12353.95
#2017-09-12|12487.68
#2017-09-13|12563.82
#2017-09-14|12513.49
#2017-09-15|12447.32
#2017-09-18|12601.17
#2017-09-19|12589.79
#2017-09-20|12528.08
#2017-09-21|12391.81
#2017-09-22|12360.38
#2017-09-25|11963.54
#2017-09-26|12002.14
#2017-09-27|12137.97
#2017-09-28|12114.50
#2017-09-29|12155.12
#2017-10-02|12255.02
#2017-10-03|12439.86
#2017-10-04|12389.19
#2017-10-05|12411.02
#2017-10-06|12471.67
#2017-10-09|12498.88
#2017-10-10|12569.79
#2017-10-11|12548.81
#2017-10-12|12449.37
#2017-10-13|12657.04
#2017-10-16|12878.75
#2017-10-17|12706.47
#2017-10-18|12757.93
#2017-10-19|12469.42
#2017-10-20|12501.35
#2017-10-23|12492.72
#2017-10-24|12458.74
#2017-10-25|12177.63
#2017-10-26|11943.41
#2017-10-27|11935.59
#2017-10-30|11841.97
#2017-10-31|12023.63
#2017-11-01|12065.48
#2017-11-02|11991.03
#2017-11-03|12078.29
#2017-11-06|12394.56
#2017-11-07|12404.29
#2017-11-08|12519.92
#2017-11-09|12447.04
#2017-11-10|12340.89
#2017-11-13|12457.88
#2017-11-14|12286.19
#2017-11-15|12428.16
#2017-11-16|12741.83
#2017-11-17|12924.03
#2017-11-20|12870.91
#2017-11-21|12926.51
#2017-11-22|12961.21
#2017-11-23| .
#2017-11-24|12865.77
#2017-11-27|12582.93
#2017-11-28|12478.24
#2017-11-29|12139.62
#2017-11-30|12126.57
#2017-12-01|12010.98
#2017-12-04|11926.53
#2017-12-05|11906.65
#2017-12-06|11940.78
#2017-12-07|12056.57
#2017-12-08|12055.63
#2017-12-11|12277.26
#2017-12-12|12127.69
#2017-12-13|12307.20
#2017-12-14|12271.15
#2017-12-15|12337.14
#2017-12-18|12780.31
#2017-12-19|12747.60
#2017-12-20|12776.91
#2017-12-21|12898.28
#2017-12-22|12865.04
#2017-12-25| .
#2017-12-26|12837.73
#2017-12-27|12884.15
#2017-12-28|12786.95
#2017-12-29|12771.50
#2018-01-01| .
#2018-01-02|13337.47
#2018-01-03|13412.57
#2018-01-04|13428.14
#2018-01-05|13682.50
#2018-01-08|13826.68
#2018-01-09|13899.31
#2018-01-10|13776.87
#2018-01-11|13792.64
#2018-01-12|13910.44
#2018-01-15| .
#2018-01-16|13821.54
#2018-01-17|13999.84
#2018-01-18|14014.91
#2018-01-19|14063.21
#2018-01-22|14034.91
#2018-01-23|13918.13
#2018-01-24|14004.19
#2018-01-25|14187.86
#2018-01-26|14497.41
#2018-01-29|14260.18
#2018-01-30|13945.41
#2018-01-31|13999.91
#2018-02-01|13829.83
#2018-02-02|13456.10
#2018-02-05|13097.50
#2018-02-06|13195.40
#2018-02-07|12977.67
#2018-02-08|12412.75
#2018-02-09|12613.80
#2018-02-12|12877.34
#2018-02-13|13092.59
#2018-02-14|13643.80
#2018-02-15|13842.16
#2018-02-16|13765.43
#2018-02-19| .
#2018-02-20|13879.96
#2018-02-21|13933.80
#2018-02-22|13910.96
#2018-02-23|14269.43
#2018-02-26|14038.98
#2018-02-27|13712.60
#2018-02-28|13699.69
#2018-03-01|13451.68
#2018-03-02|13595.11
#2018-03-05|13610.06
#2018-03-06|13730.97
#2018-03-07|13944.64
#2018-03-08|14066.47
#2018-03-09|14264.51
#2018-03-12|14260.12
#2018-03-13|13959.21
#2018-03-14|13977.09
#2018-03-15|14088.39
#2018-03-16|14067.62
#2018-03-19|13943.47
#2018-03-20|14226.69
#2018-03-21|14198.61
#2018-03-22|13627.94
#2018-03-23|13370.03
#2018-03-26|13649.48
#2018-03-27|13127.56
#2018-03-28|12917.63
#2018-03-29|13178.34
#2018-03-30| .
#2018-04-02|12886.56
#2018-04-03|12906.77
#2018-04-04|13035.19
#2018-04-05|13122.90
#2018-04-06|12922.73
#2018-04-09|13103.97
#2018-04-10|13389.16
#2018-04-11|13386.96
#2018-04-12|13321.85
#2018-04-13|13055.31
#2018-04-16|13007.43
#2018-04-17|13222.76
#2018-04-18|13258.85
#2018-04-19|13183.73
#2018-04-20|13039.11
#2018-04-23|12914.82
#2018-04-24|12794.07
#2018-04-25|12601.65
#2018-04-26|12752.52
#2018-04-27|12905.09
#2018-04-30|13029.91
#2018-05-01|13130.59
#2018-05-02|13086.96
#2018-05-03|13046.94
#2018-05-04|13129.12
#2018-05-07|13418.59
#2018-05-08|13496.78
#2018-05-09|13397.71
#2018-05-10|13622.84
#2018-05-11|13538.92
#2018-05-14|13631.44
#2018-05-15|13526.84
#2018-05-16|13648.87
#2018-05-17|13548.74
#2018-05-18|13448.58
#2018-05-21|13415.99
#2018-05-22|13425.97
#2018-05-23|13553.55
#2018-05-24|13513.53
#2018-05-25|13516.16
#2018-05-28| .
#2018-05-29|13530.68
#2018-05-30|13583.47
#2018-05-31|13670.97
#2018-06-01|13884.31
#2018-06-04|14080.42
#2018-06-05|14201.29
#2018-06-06|14269.57
#2018-06-07|14146.16
#2018-06-08|14272.52
#2018-06-11|14331.43
#2018-06-12|14485.63
#2018-06-13|14326.40
#2018-06-14|14489.92
#2018-06-15|14418.25
#2018-06-18|14452.30
#2018-06-19|14087.42
#2018-06-20|14180.33
#2018-06-21|13954.61
#2018-06-22|13967.55
#2018-06-25|13403.48
#2018-06-26|13427.64
#2018-06-27|12938.08
#2018-06-28|13132.98
#2018-06-29|13162.98
#2018-07-02|13143.16
#2018-07-03|13075.16
#2018-07-04| .
#2018-07-05|12958.39
#2018-07-06|13256.34
#2018-07-09|13411.46
#2018-07-10|13278.95
#2018-07-11|13150.55
#2018-07-12|13361.59
#2018-07-13|13248.45
#2018-07-16|13222.22
#2018-07-17|13267.54
#2018-07-18|13222.49
#2018-07-19|12991.33
#2018-07-20|13002.33
#2018-07-23|12984.36
#2018-07-24|12942.64
#2018-07-25|13278.97
#2018-07-26|13084.23
#2018-07-27|12858.86
#2018-07-30|12553.00
#2018-07-31|12510.81
#2018-08-01|12402.99
#2018-08-02|12286.42
#2018-08-03|12208.83
#2018-08-06|12156.55
#2018-08-07|12286.00
#2018-08-08|12065.53
#2018-08-09|12014.85
#2018-08-10|11953.57
#2018-08-13|11727.72
#2018-08-14|11354.97
#2018-08-15|11003.64
#2018-08-16|11181.14
#2018-08-17|11279.28
#2018-08-20|11538.25
#2018-08-21|11523.08
#2018-08-22|11586.89
#2018-08-23|11381.21
#2018-08-24|11437.77
#2018-08-27|11777.06
#2018-08-28|11676.09
#2018-08-29|11714.17
#2018-08-30|11369.92
#2018-08-31|11485.28
#2018-09-03| .
#2018-09-04|11282.55
#2018-09-05|10808.19
#2018-09-06|10821.44
#2018-09-07|10810.34
#2018-09-10|10502.69
#2018-09-11|10539.89
#2018-09-12|10638.03
#2018-09-13|10932.63
#2018-09-14|10861.22
#2018-09-17|10626.73
#2018-09-18|10658.88
#2018-09-19|11014.68
#2018-09-20|11182.98
#2018-09-21|11203.28
#2018-09-24|10927.52
#2018-09-25|10983.78
#2018-09-26|11118.15
#2018-09-27|11130.62
#2018-09-28|11088.59
#2018-10-01|11016.27
#2018-10-02|10704.11
#2018-10-03|10764.82
#2018-10-04|10373.86
#2018-10-05|10217.23
#2018-10-08|10090.24
#2018-10-09|10025.61
#2018-10-10| 9631.68
#2018-10-11| 9715.24
#2018-10-12|10189.32
#2018-10-15|10048.53
#2018-10-16|10234.79
#2018-10-17|10012.81
#2018-10-18| 9656.42
#2018-10-19| 9595.22
#2018-10-22| 9850.62
#2018-10-23| 9557.42
#2018-10-24| 9084.60
#2018-10-25| 9396.67
#2018-10-26| 9435.16
#2018-10-29| 9185.23
#2018-10-30| 9298.55
#2018-10-31| 9710.86
#2018-11-01|10341.66
#2018-11-02|10184.54
#2018-11-05|10090.85
#2018-11-06|10116.96
#2018-11-07|10307.76
#2018-11-08| 9849.08
#2018-11-09| 9465.86
#2018-11-12| 9272.28
#2018-11-13| 9442.88
#2018-11-14| 9623.28
#2018-11-15| 9970.41
#2018-11-16| 9880.10
#2018-11-19| 9576.06
#2018-11-20| 9372.88
#2018-11-21| 9663.20
#2018-11-22| .
#2018-11-23| 9453.25
#2018-11-26| 9683.75
#2018-11-27| 9714.23
#2018-11-28| 9914.69
#2018-11-29| 9721.35
#2018-11-30| 9980.84
#2018-12-03|10277.70
#2018-12-04| 9988.99
#2018-12-05| .
#2018-12-06| 9879.84
#2018-12-07| 9671.24
#2018-12-10| 9602.31
#2018-12-11| 9649.08
#2018-12-12| 9899.06
#2018-12-13| 9872.90
#2018-12-14| 9713.21
#2018-12-17| 9415.42
#2018-12-18| 9294.66
#2018-12-19| 9070.05
#2018-12-20| 8999.90
#2018-12-21| 8925.13
#2018-12-24| 8900.32
#2018-12-25| .
#2018-12-26| 9204.67
#2018-12-27| 9215.87
#2018-12-28| 9206.48
#2018-12-31| 9088.46
#2019-01-01| .
#2019-01-02| 9126.23
#2019-01-03| 8815.00
#2019-01-04| 9344.38
#2019-01-07| 9590.20
#2019-01-08| 9619.34
#2019-01-09| 9952.30
#2019-01-10| 9952.20
#2019-01-11| 9827.81
#2019-01-14| 9616.89
#2019-01-15| 9819.56
#2019-01-16| 9976.27
#2019-01-17|10030.49
#2019-01-18|10268.39
#2019-01-21| .
#2019-01-22| 9914.80
#2019-01-23| 9954.46
#2019-01-24|10071.77
#2019-01-25|10350.96
#2019-01-28|10275.75
#2019-01-29|10177.77
#2019-01-30|10360.75
#2019-01-31|10590.93
#2019-02-01|10562.95
#2019-02-04|10605.60
#2019-02-05|10823.13
#2019-02-06|10715.69
#2019-02-07|10391.02
#2019-02-08|10465.27
#2019-02-11|10552.61
#2019-02-12|10716.01
#2019-02-13|10769.12
#2019-02-14|10717.12
#2019-02-15|10570.81
#2019-02-18| .
#2019-02-19|10730.34
#2019-02-20|10857.71
#2019-02-21|10690.22
#2019-02-22|11104.22
#2019-02-25|11329.91
#2019-02-26|11295.17
#2019-02-27|11293.63
#2019-02-28|11325.49
#2019-03-01|11284.06
#2019-03-04|11358.94
#2019-03-05|11682.08
#2019-03-06|11574.85
#2019-03-07|11165.62
#2019-03-08|11068.71
#2019-03-11|11377.11
#2019-03-12|11356.76
#2019-03-13|11371.04
#2019-03-14|11265.96
#2019-03-15|11451.28
#2019-03-18|11557.71
#2019-03-19|11580.81
#2019-03-20|11455.87
#2019-03-21|11471.72
#2019-03-22|11114.11
#2019-03-25|11219.54
#2019-03-26|11225.39
#2019-03-27|11243.67
#2019-03-28|11326.58
#2019-03-29|11645.47
#2019-04-01|11970.86
#2019-04-02|11884.33
#2019-04-03|12014.65
#2019-04-04|12038.93
#2019-04-05|12267.15
#2019-04-08|12282.65
#2019-04-09|12192.79
#2019-04-10|12097.36
#2019-04-11|11959.75
#2019-04-12|12124.61
#2019-04-15|11845.67
#2019-04-16|11928.91
#2019-04-17|11971.81
#2019-04-18|12011.50
#2019-04-19| .
#2019-04-22|12006.23
#2019-04-23|12142.87
#2019-04-24|11999.08
#2019-04-25|11968.43
#2019-04-26|12003.07
#2019-04-29|12082.65
#2019-04-30|12112.88
#2019-05-01|12069.38
#2019-05-02|12091.91
#2019-05-03|12241.82
#2019-05-06|11855.42
#2019-05-07|11422.71
#2019-05-08|11363.22
#2019-05-09|11288.64
#2019-05-10|11203.62
#2019-05-13|10731.85
#2019-05-14|10991.41
#2019-05-15|11102.99
#2019-05-16|11204.69
#2019-05-17|10675.49
#2019-05-20|10281.73
#2019-05-21|10538.95
#2019-05-22|10343.24
#2019-05-23|10073.07
#2019-05-24| 9974.39
#2019-05-27| .
#2019-05-28| 9974.86
#2019-05-29| 9941.78
#2019-05-30| 9997.25
#2019-05-31| 9859.57
#2019-06-03| 9824.50
#2019-06-04|10079.60
#2019-06-05| 9884.60
#2019-06-06| 9894.35
#2019-06-07|10086.61
#2019-06-10|10304.47
#2019-06-11|10484.11
#2019-06-12|10309.39
#2019-06-13|10326.70
#2019-06-14|10194.95
#2019-06-17|10227.78
#2019-06-18|10553.51
#2019-06-19|10574.50
#2019-06-20|10735.28
#2019-06-21|10654.90
#2019-06-24|10628.57
#2019-06-25|10386.99
#2019-06-26|10653.41
#2019-06-27|10823.10
#2019-06-28|10788.66
#2019-07-01|11040.18
#2019-07-02|11066.82
#2019-07-03|11011.32
#2019-07-04| .
#2019-07-05|10920.92
#2019-07-08|10628.34
#2019-07-09|10736.70
#2019-07-10|10665.23
#2019-07-11|10615.22
#2019-07-12|10622.22
#2019-07-15|10698.96
#2019-07-16|10664.45
#2019-07-17|10558.17
#2019-07-18|10506.47
#2019-07-19|10545.53
#2019-07-22|10533.07
#2019-07-23|10822.10
#2019-07-24|10876.55
#2019-07-25|10755.45
#2019-07-26|10690.86
#2019-07-29|10630.50
#2019-07-30|10545.31
#2019-07-31|10468.85
#2019-08-01|10177.50
#2019-08-02|10027.36
#2019-08-05| 9489.10
#2019-08-06| 9595.29
#2019-08-07| 9625.74
#2019-08-08| 9887.57
#2019-08-09| 9766.26
#2019-08-12| 9652.67
#2019-08-13|10048.41
#2019-08-14| 9810.42
#2019-08-15| 9932.93
#2019-08-16|10250.31
#2019-08-19|10566.22
#2019-08-20|10533.55
#2019-08-21|10562.70
#2019-08-22|10344.31
#2019-08-23|10105.45
#2019-08-26|10218.61
#2019-08-27|10270.05
#2019-08-28|10351.70
#2019-08-29|10535.54
#2019-08-30|10584.05
#2019-09-02| .
#2019-09-03|10430.85
#2019-09-04|10551.58
#2019-09-05|10828.56
#2019-09-06|10876.79
#2019-09-09|10971.31
#2019-09-10|10881.09
#2019-09-11|11107.08
#2019-09-12|11079.54
#2019-09-13|11141.49
#2019-09-16|11030.62
#2019-09-17|11059.25
#2019-09-18|11031.50
#2019-09-19|11061.52
#2019-09-20|10971.52
#2019-09-23|10812.47
#2019-09-24|10490.11
#2019-09-25|10663.21
#2019-09-26|10632.29
#2019-09-27|10191.01
#2019-09-30|10321.78
#2019-10-01|10278.16
#2019-10-02|10237.18
#2019-10-03|10456.85
#2019-10-04|10490.92
#2019-10-07|10384.34
#2019-10-08|10086.00
#2019-10-09|10198.33
#2019-10-10|10322.73
#2019-10-11|10565.09
#2019-10-14|10556.03
#2019-10-15|10766.31
#2019-10-16|10830.43
#2019-10-17|10817.74
#2019-10-18|10573.07
#2019-10-21|10734.64
#2019-10-22|10549.44
#2019-10-23|10601.41
#2019-10-24|10910.79
#2019-10-25|11012.59
#2019-10-28|11179.65
#2019-10-29|11060.97
#2019-10-30|11096.78
#2019-10-31|11052.65
#2019-11-01|11180.53
#2019-11-04|11518.23
#2019-11-05|11417.55
#2019-11-06|11364.82
#2019-11-07|11675.77
#2019-11-08|11661.66
#2019-11-11|11591.75
#2019-11-12|11562.89
#2019-11-13|11413.60
#2019-11-14|11258.18
#2019-11-15|11339.96
#2019-11-18|11242.83
#2019-11-19|11216.68
#2019-11-20|10963.16
#2019-11-21|10993.86
#2019-11-22|11144.48
#2019-11-25|11356.55
#2019-11-26|11400.26
#2019-11-27|11519.84
#2019-11-28| .
#2019-11-29|11396.36
#2019-12-02|11351.89
#2019-12-03|11263.90
#2019-12-04|11198.33
#2019-12-05|11405.24
#2019-12-06|11466.14
#2019-12-09|11393.10
#2019-12-10|11421.58
#2019-12-11|11500.24
#2019-12-12|11604.56
#2019-12-13|11657.86
#2019-12-16|11775.83
#2019-12-17|11899.09
#2019-12-18|11963.26
#2019-12-19|11958.10
#2019-12-20|12021.56
#2019-12-23|12127.62
#2019-12-24|12109.36
#2019-12-25| .
#2019-12-26|12192.13
#2019-12-27|12158.42
#2019-12-30|12071.56
#2019-12-31|12034.59
#2020-01-01| .
#2020-01-02|12738.71
#2020-01-03|12614.71
#2020-01-06|12609.12
#2020-01-07|12706.93
#2020-01-08|12803.33
#2020-01-09|12943.73
#2020-01-10|12903.87
#2020-01-13|13216.36
#2020-01-14|13142.70
#2020-01-15|13093.20
#2020-01-16|13139.43
#2020-01-17|13147.63
#2020-01-20| .
#2020-01-21|12804.80
#2020-01-22|12666.92
#2020-01-23|12528.00
#2020-01-24|12128.51
#2020-01-27|11861.27
#2020-01-28|12113.88
#2020-01-29|12116.00
#2020-01-30|11932.18
#2020-01-31|11731.30
#2020-02-03|12086.19
#2020-02-04|12498.12
#2020-02-05|12367.04
#2020-02-06|12606.60
#2020-02-07|12434.36
#2020-02-10|12509.65
#2020-02-11|12740.73
#2020-02-12|13000.16
#2020-02-13|12868.29
#2020-02-14|12835.36
#2020-02-17| .
#2020-02-18|12724.77
#2020-02-19|12938.66
#2020-02-20|12756.01
#2020-02-21|12497.88
#2020-02-24|12118.89
#2020-02-25|11995.57
#2020-02-26|12111.75
#2020-02-27|11819.92
#2020-02-28|11799.36
#2020-03-02|12122.11
#2020-03-03|11968.18
#2020-03-04|12295.40
#2020-03-05|12356.26
#2020-03-06|11989.45
#2020-03-09|11472.00
#2020-03-10|11864.03
#2020-03-11|11514.83
#2020-03-12|10707.74
#2020-03-13|11007.58
#2020-03-16|10018.54
#2020-03-17|10448.45
#2020-03-18| 9924.41
#2020-03-19|10099.53
#2020-03-20|10123.26
#2020-03-23|10134.30
#2020-03-24|10775.41
#2020-03-25|10891.02
#2020-03-26|11170.55
#2020-03-27|10670.93
#2020-03-30|10693.24
#2020-03-31|10898.67
#2020-04-01|10726.40
#2020-04-02|10806.00
#2020-04-03|10627.79
#2020-04-06|11095.12
#2020-04-07|11214.30
#2020-04-08|11038.09
#2020-04-09|11114.97
#2020-04-10| .
#2020-04-13|11178.41
#2020-04-14|11408.13
#2020-04-15|11447.20
#2020-04-16|11757.29
#2020-04-17|11765.51
#2020-04-20|11775.48
#2020-04-21|11522.39
#2020-04-22|11728.51
#2020-04-23|11545.10
#2020-04-24|11519.92
#2020-04-27|11765.60
#2020-04-28|11539.40
#2020-04-29|11869.80
#2020-04-30|11718.08
#2020-05-01|11094.28
#2020-05-04|11080.34
#2020-05-05|11328.46
#2020-05-06|11432.36
#2020-05-07|11609.59
#2020-05-08|12007.96
#2020-05-11|12015.98
#2020-05-12|11992.82
#2020-05-13|11970.93
#2020-05-14|11971.49
#2020-05-15|12118.52
#2020-05-18|12661.52
#2020-05-19|12721.03
#2020-05-20|12541.01
#2020-05-21|12341.82
#2020-05-22|11843.63
#2020-05-25| .
#2020-05-26|12263.10
#2020-05-27|12117.16
#2020-05-28|11958.90
#2020-05-29|12433.69
#2020-06-01|12634.14
#2020-06-02|12925.74
#2020-06-03|13229.59
#2020-06-04|13073.69
#2020-06-05|13485.60
#2020-06-08|13429.49
#2020-06-09|13385.90
#2020-06-10|13621.43
#2020-06-11|13135.40
#2020-06-12|13324.48
#2020-06-15|13638.20
#2020-06-16|13787.75
#2020-06-17|14096.08
#2020-06-18|14153.28
#2020-06-19|14372.96
#2020-06-22|14268.21
#2020-06-23|14469.00
#2020-06-24|14297.70
#2020-06-25|14382.32
#2020-06-26|14247.44
#2020-06-29|14226.06
#2020-06-30|14213.25
#2020-07-01|14222.64
#2020-07-02|14652.43
#2020-07-03| .
#2020-07-06|15131.73
#2020-07-07|14932.45
#2020-07-08|15440.38
#2020-07-09|15751.31
#2020-07-10|15532.27
#2020-07-13|15152.88
#2020-07-14|15009.98
#2020-07-15|15079.72
#2020-07-16|14798.45
#2020-07-17|14824.56
#2020-07-20|15129.64
#2020-07-21|15197.68
#2020-07-22|14922.67
#2020-07-23|14535.70
#2020-07-24|14439.71
#2020-07-27|14703.36
#2020-07-28|14594.00
#2020-07-29|14814.77
#2020-07-30|14777.43
#2020-07-31|15008.79
#2020-08-03|15316.28
#2020-08-04|15452.34
#2020-08-05|15696.52
#2020-08-06|15625.03
#2020-08-07|15076.98
#2020-08-10|14938.82
#2020-08-11|14942.18
#2020-08-12|15263.96
#2020-08-13|15205.51
#2020-08-14|14838.46
#2020-08-17|15313.75
#2020-08-18|15467.53
#2020-08-19|15199.32
#2020-08-20|15182.68
#2020-08-21|15158.37
#2020-08-24|15330.15
#2020-08-25|15639.67
#2020-08-26|15800.70
#2020-08-27|15639.60
#2020-08-28|15874.30
#2020-08-31|15566.99
#2020-09-01|16034.88
#2020-09-02|15962.90
#2020-09-03|15430.53
#2020-09-04|15412.35
#2020-09-07| .
#2020-09-08|14905.02
#2020-09-09|15096.79
#2020-09-10|14738.35
#2020-09-11|14812.30
#2020-09-14|15161.12
#2020-09-15|15285.17
#2020-09-16|15286.45
#2020-09-17|15245.77
#2020-09-18|15197.43
#2020-09-21|15085.87
#2020-09-22|15125.57
#2020-09-23|14988.41
#2020-09-24|14874.13
#2020-09-25|14989.88
#2020-09-28|15196.21
#2020-09-29|14991.67
#2020-09-30|15289.56
#2020-10-01|15475.05
#2020-10-02|15245.36
#2020-10-05|15416.64
#2020-10-06|15559.03
#2020-10-07|15788.71
#2020-10-08|15766.76
#2020-10-09|15995.11
#2020-10-12|16183.26
#2020-10-13|16088.36
#2020-10-14|15952.33
#2020-10-15|15778.95
#2020-10-16|15956.46
#2020-10-19|15888.79
#2020-10-20|16205.81
#2020-10-21|16130.32
#2020-10-22|15909.94
#2020-10-23|15984.92
#2020-10-26|15876.21
#2020-10-27|16038.14
#2020-10-28|15708.51
#2020-10-29|16001.01
#2020-10-30|15756.26
#2020-11-02|15885.22
#2020-11-03|15838.90
#2020-11-04|16601.70
#2020-11-05|16920.53
#2020-11-06|17067.89
#2020-11-09|16761.35
#2020-11-10|16365.42
#2020-11-11|16649.02
#2020-11-12|16823.29
#2020-11-13|17313.18
#2020-11-16|17234.98
#2020-11-17|17083.31
#2020-11-18|16739.18
#2020-11-19|17038.65
#2020-11-20|17269.91
#2020-11-23|17237.17
#2020-11-24|17486.03
#2020-11-25|17339.12
#2020-11-26| .
#2020-11-27|17559.73
#2020-11-30|17016.31
#2020-12-01|16981.73
#2020-12-02|16941.64
#2020-12-03|17080.72
#2020-12-04|17120.66
#2020-12-07|17103.72
#2020-12-08|17208.06
#2020-12-09|16992.18
#2020-12-10|17217.09
#2020-12-11|17123.87
#2020-12-14|17103.05
#2020-12-15|17343.33
#2020-12-16|17552.96
#2020-12-17|17737.50
#2020-12-18|17930.71
#2020-12-21|17868.99
#2020-12-22|17748.17
#2020-12-23|17771.20
#2020-12-24|17587.52
#2020-12-25| .
#2020-12-28|17310.07
#2020-12-29|17775.99
#2020-12-30|18708.09
#2020-12-31|18582.10
#2021-01-01| .
#2021-01-04|18504.28
#2021-01-05|19285.39
#2021-01-06|18877.70
#2021-01-07|19278.95
#2021-01-08|20115.78
#2021-01-11|19510.70
#2021-01-12|19760.10
#2021-01-13|19711.39
#2021-01-14|19887.34
#2021-01-15|19676.87
#2021-01-18| .
#2021-01-19|20478.55
#2021-01-20|20925.51
#2021-01-21|21090.79
#2021-01-22|21207.12
#2021-01-25|21530.36
#2021-01-26|21271.24
#2021-01-27|20696.36
#2021-01-28|20652.48
#2021-01-29|20250.92
#2021-02-01|21002.11
#2021-02-02|21730.32
#2021-02-03|22122.04
#2021-02-04|22432.01
#2021-02-05|22770.59
#2021-02-08|22957.81
#2021-02-09|23551.74
#2021-02-10|24069.59
#2021-02-11|24285.03
#2021-02-12|24520.13
#2021-02-15| .
#2021-02-16|24777.31
#2021-02-17|24391.05
#2021-02-18|23874.57
#2021-02-19|24562.54
#2021-02-22|23397.26
#2021-02-23|23165.12
#2021-02-24|22740.26
#2021-02-25|22036.49
#2021-02-26|21802.08
#2021-03-01|22904.54
#2021-03-02|22523.01
#2021-03-03|21892.91
#2021-03-04|20926.49
#2021-03-05|20939.22
#2021-03-08|19456.80
#2021-03-09|20936.78
#2021-03-10|20374.34
#2021-03-11|21507.86
#2021-03-12|21200.67
#2021-03-15|21087.45
#2021-03-16|21149.36
#2021-03-17|21169.03
#2021-03-18|20605.10
#2021-03-19|20622.11
#2021-03-22|20490.33
#2021-03-23|20098.57
#2021-03-24|18595.11
#2021-03-25|18286.63
#2021-03-26|18230.44
#2021-03-29|17958.02
#2021-03-30|18508.95
#2021-03-31|18602.58
#2021-04-01|19021.12
#2021-04-02| .
#2021-04-05|18746.14
#2021-04-06|19237.81
#2021-04-07|18578.66
#2021-04-08|18753.34
#2021-04-09|18449.95
#2021-04-12|18165.30
#2021-04-13|18451.10
#2021-04-14|18303.04
#2021-04-15|18135.33
#2021-04-16|18297.41
#2021-04-19|18266.30
#2021-04-20|17931.23
#2021-04-21|18383.73
#2021-04-22|18670.06
#2021-04-23|19139.89
#2021-04-26|19275.32
#2021-04-27|19271.67
#2021-04-28|19362.72
#2021-04-29|18872.38
#2021-04-30|18575.07
#2021-05-03|18333.92
#2021-05-04|18025.52
#2021-05-05|17838.76
#2021-05-06|17836.20
#2021-05-07|17828.96
#2021-05-10|16967.94
#2021-05-11|17170.24
#2021-05-12|16844.56
#2021-05-13|16082.08
#2021-05-14|16784.24
#2021-05-17|16853.61
#2021-05-18|17120.42
#2021-05-19|17156.69
#2021-05-20|17580.36
#2021-05-21|17261.86
#2021-05-24|16959.97
#2021-05-25|17259.64
#2021-05-26|17367.79
#2021-05-27|17367.00
#2021-05-28|17532.45
#2021-05-31| .
#2021-06-01|18191.89
#2021-06-02|17934.97
#2021-06-03|17377.73
#2021-06-04|17506.47
#2021-06-07|17212.30
#2021-06-08|17240.00
#2021-06-09|17241.73
#2021-06-10|17346.19
#2021-06-11|17362.87
#2021-06-14|17532.75
#2021-06-15|17117.36
#2021-06-16|16920.74
#2021-06-17|17032.22
#2021-06-18|16912.61
#2021-06-21|16738.98
#2021-06-22|16529.28
#2021-06-23|16848.62
#2021-06-24|17253.66
#2021-06-25|17435.48
#2021-06-28|17704.06
#2021-06-29|17959.50
#2021-06-30|17850.07
#2021-07-01|17413.30
#2021-07-02|17090.20
#2021-07-05| .
#2021-07-06|16580.41
#2021-07-07|16030.27
#2021-07-08|15593.05
#2021-07-09|16002.49
#2021-07-12|15991.07
#2021-07-13|16231.51
#2021-07-14|15978.46
#2021-07-15|16131.30
#2021-07-16|15729.12
#2021-07-19|15478.68
#2021-07-20|15632.09
#2021-07-21|16056.40
#2021-07-22|15865.73
#2021-07-23|14517.25
#2021-07-26|13498.28
#2021-07-27|12789.94
#2021-07-28|13975.34
#2021-07-29|13908.86
#2021-07-30|13923.51
#2021-08-02|14187.05
#2021-08-03|13839.65
#2021-08-04|13886.27
#2021-08-05|13800.74
#2021-08-06|13590.73
#2021-08-09|13986.56
#2021-08-10|13864.86
#2021-08-11|13734.74
#2021-08-12|13453.98
#2021-08-13|13082.35
#2021-08-16|12567.02
#2021-08-17|12268.26
#2021-08-18|12440.72
#2021-08-19|11800.85
#2021-08-20|11997.10
#2021-08-23|12395.85
#2021-08-24|13390.84
#2021-08-25|13403.21
#2021-08-26|13247.34
#2021-08-27|13104.14
#2021-08-30|13196.24
#2021-08-31|13703.69
#2021-09-01|14116.07
#2021-09-02|14074.60
#2021-09-03|14015.80
#2021-09-06| .
#2021-09-07|14447.84
#2021-09-08|13961.51
#2021-09-09|13903.55
#2021-09-10|13744.78
#2021-09-13|13598.99
#2021-09-14|13295.31
#2021-09-15|13139.92
#2021-09-16|12998.51
#2021-09-17|13159.65
#2021-09-20|12445.04
#2021-09-21|12509.84
#2021-09-22|12793.52
#2021-09-23|12790.82
#2021-09-24|12419.55
#2021-09-27|12663.75
#2021-09-28|12300.31
#2021-09-29|12124.36
#2021-09-30|12357.42
#2021-10-01|12202.16
#2021-10-04|11794.82
#2021-10-05|12109.57
#2021-10-06|12168.40
#2021-10-07|12824.75
#2021-10-08|12969.46
#2021-10-11|12966.11
#2021-10-12|12885.80
#2021-10-13|13238.76
#2021-10-14|13079.60
#2021-10-15|13230.96
#2021-10-18|13411.98
#2021-10-19|13826.21
#2021-10-20|13963.10
#2021-10-21|13945.00
#2021-10-22|13805.46
#2021-10-25|13945.20
#2021-10-26|13364.82
#2021-10-27|13271.37
#2021-10-28|13339.96
#2021-10-29|12975.33
#2021-11-01|13504.28
#2021-11-02|13123.32
#2021-11-03|13222.09
#2021-11-04|13058.51
#2021-11-05|12801.99
#2021-11-08|13088.51
#2021-11-09|12889.58
#2021-11-10|13000.16
#2021-11-11|13661.99
#2021-11-12|13808.68
#2021-11-15|13629.45
#2021-11-16|13868.85
#2021-11-17|13393.51
#2021-11-18|12964.07
#2021-11-19|12978.65
#2021-11-22|12859.84
#2021-11-23|12827.08
#2021-11-24|12981.06
#2021-11-25| .
#2021-11-26|12526.91
#2021-11-29|12510.03
#2021-11-30|12283.47
#2021-12-01|11987.48
#2021-12-02|11737.40
#2021-12-03|10666.53
#2021-12-06|10986.79
#2021-12-07|11476.60
#2021-12-08|11623.63
#2021-12-09|11426.12
#2021-12-10|11474.84
#2021-12-13|11065.46
#2021-12-14|10913.75
#2021-12-15|10574.78
#2021-12-16|10398.20
#2021-12-17|10458.49
#2021-12-20| 9923.21
#2021-12-21|10612.41
#2021-12-22|10498.28
#2021-12-23|10462.40
#2021-12-24| .
#2021-12-27|10344.46
#2021-12-28|10184.02
#2021-12-29| 9855.75
#2021-12-30|10781.85
#2021-12-31|10665.78
#2022-01-03|10661.71
#2022-01-04|10201.00
#2022-01-05| 9930.58
#2022-01-06|10211.89
#2022-01-07|10390.35
#2022-01-10|10323.73
#2022-01-11|10784.04
#2022-01-12|10986.01
#2022-01-13|10472.11
#2022-01-14|10619.91
#2022-01-17| .
#2022-01-18|10434.33
#2022-01-19|10404.62
#2022-01-20|10632.85
#2022-01-21|10147.11
#2022-01-24| 9858.10
#2022-01-25| 9757.70
#2022-01-26| 9452.56
#2022-01-27| 9027.49
#2022-01-28| 9199.18
#2022-01-31|10127.25
#2022-02-01|10260.29
#2022-02-02| 9940.48
#2022-02-03| 9692.41
#2022-02-04| 9934.44
#2022-02-07| 9746.25
#2022-02-08|10121.87
#2022-02-09|10616.16
#2022-02-10|10510.37
#2022-02-11|10184.41
#2022-02-14|10081.89
#2022-02-15|10557.46
#2022-02-16|10518.26
#2022-02-17|10395.17
#2022-02-18|10036.97
#2022-02-21| .
#2022-02-22| 9643.67
#2022-02-23| 9428.92
#2022-02-24| 9573.51
#2022-02-25| 9647.03
#2022-02-28| 9664.29
#2022-03-01| 9714.23
#2022-03-02| 9580.38
#2022-03-03| 9096.64
#2022-03-04| 8601.23
#2022-03-07| 8187.62
#2022-03-08| 8182.05
#2022-03-09| 8709.16
#2022-03-10| 7841.32
#2022-03-11| 7042.96
#2022-03-14| 6216.57
#2022-03-15| 6525.90
#2022-03-16| 8675.16
#2022-03-17| 8277.35
#2022-03-18| 8899.57
#2022-03-21| 8514.09
#2022-03-22| 9181.50
#2022-03-23| 9296.65
#2022-03-24| 9141.58
#2022-03-25| 8713.46
#2022-03-28| 8867.06
#2022-03-29| 9076.96
#2022-03-30| 8965.74
#2022-03-31| 8477.71
#2022-04-01| 8877.38
#2022-04-04| 9531.92
#2022-04-05| 9091.37
#2022-04-06| 8939.30
#2022-04-07| 8552.78
#2022-04-08| 8466.92
#2022-04-11| 8368.84
#2022-04-12| 8263.43
#2022-04-13| 8540.20
#2022-04-14| 8272.79
#2022-04-15| .
#2022-04-18| 8106.61
#2022-04-19| 8188.46
#2022-04-20| 7793.30
#2022-04-21| 7390.38
#2022-04-22| 7427.25
#2022-04-25| 7477.67
#2022-04-26| 7249.62
#2022-04-27| 7605.12
#2022-04-28| 7716.70
#2022-04-29| 8061.17
#2022-05-02| 8252.02
#2022-05-03| 8238.89
#2022-05-04| 8427.28
#2022-05-05| 7776.50
#2022-05-06| 7384.00
#2022-05-09| 6809.02
#2022-05-10| 6933.07
#2022-05-11| 6758.81
#2022-05-12| 6802.91
#2022-05-13| 7331.68
#2022-05-16| 7317.15
#2022-05-17| 7697.59
#2022-05-18| 7504.19
#2022-05-19| 7745.02
#2022-05-20| 7678.24
#2022-05-23| 7607.82
#2022-05-24| 7106.14
#2022-05-25| 7245.35
#2022-05-26| 7793.88
#2022-05-27| 7975.71
#2022-05-30| .
#2022-05-31| 8271.63
#2022-06-01| 8136.14
#2022-06-02| 8513.16
#2022-06-03| 8300.36
#2022-06-06| 8750.08
#2022-06-07| 9043.08
#2022-06-08| 9561.95
#2022-06-09| 8915.41
#2022-06-10| 8832.79
#2022-06-13| 8238.49
#2022-06-14| 8804.93
#2022-06-15| 8982.00
#2022-06-16| 8585.39
#2022-06-17| 8859.65
#2022-06-20| .
#2022-06-21| 9293.80
#2022-06-22| 9182.56
#2022-06-23| 9465.65
#2022-06-24| 9844.54
#2022-06-27| 9806.73
#2022-06-28| 9664.50
#2022-06-29| 9601.78
#2022-06-30| 9570.94
#2022-07-01| 9691.08
#2022-07-04| .
#2022-07-05| 9833.89
#2022-07-06| 9378.61
#2022-07-07| 9749.38
#2022-07-08| 9625.46
#2022-07-11| 8944.75
#2022-07-12| 8962.04
#2022-07-13| 9079.88
#2022-07-14| 8884.26
#2022-07-15| 8812.00
#2022-07-18| 8970.52
#2022-07-19| 9047.92
#2022-07-20| 8979.32
#2022-07-21| 9123.78
#2022-07-22| 8758.04
#2022-07-25| 8879.38
#2022-07-26| 8752.99
#2022-07-27| 8901.53
#2022-07-28| 8793.88
#2022-07-29| 8522.24
#2022-08-01| 8364.42
#2022-08-02| 8480.08
#2022-08-03| 8609.63
#2022-08-04| 8808.82
#2022-08-05| 8647.72
#2022-08-08| 8483.14
#2022-08-09| 8342.51
#2022-08-10| 8476.49
#2022-08-11| 8697.02
#2022-08-12| 8713.48
#2022-08-15| 8781.74
#2022-08-16| 8635.19
#2022-08-17| 8441.62
#2022-08-18| 8378.10
#2022-08-19| 8230.51
#2022-08-22| 8331.12
#2022-08-23| 8359.67
#2022-08-24| 8567.77
#2022-08-25| 9104.44
#2022-08-26| 9045.30
#2022-08-29| 8970.47
#2022-08-30| 8791.99
#2022-08-31| 9046.09
#2022-09-01| 8889.01
#2022-09-02| 8658.97
#2022-09-05| .
#2022-09-06| 8360.03
#2022-09-07| 8549.45
#2022-09-08| 8409.74
#2022-09-09| 8666.65
#2022-09-12| 8908.98
#2022-09-13| 8617.29
#2022-09-14| 8627.37
#2022-09-15| 8557.58
#2022-09-16| 8191.00
#2022-09-19| 8318.05
#2022-09-20| 8310.58
#2022-09-21| 7822.15
#2022-09-22| 7774.80
#2022-09-23| 7617.27
#2022-09-26| 7724.31
#2022-09-27| 7657.55
#2022-09-28| 7768.03
#2022-09-29| 7398.10
#2022-09-30| 7451.45
#2022-10-03| 7497.46
#2022-10-04| 7904.99
#2022-10-05| 7853.20
#2022-10-06| 7633.39
#2022-10-07| 7319.70
#2022-10-10| 6931.15
#2022-10-11| 6692.89
#2022-10-12| 6713.52
#2022-10-13| 6667.75
#2022-10-14| 6407.04
#2022-10-17| 6619.74
#2022-10-18| 6642.37
#2022-10-19| 6171.33
#2022-10-20| 6221.37
#2022-10-21| 6291.43
#2022-10-24| 5383.73
#2022-10-25| 5628.85
#2022-10-26| 6033.65
#2022-10-27| 5816.55
#2022-10-28| 5630.86
#2022-10-31| 5596.10
#2022-11-01| 5810.48
#2022-11-02| 5865.04
#2022-11-03| 6054.12
#2022-11-04| 6588.05
#2022-11-07| 6444.30
#2022-11-08| 6410.33
#2022-11-09| 5974.91
#2022-11-10| 6426.02
#2022-11-11| 6847.89
#2022-11-14| 6880.38
#2022-11-15| 7415.82
#2022-11-16| 7098.61
#2022-11-17| 7362.22
#2022-11-18| 7142.79
#2022-11-21| 6889.07
#2022-11-22| 6790.42
#2022-11-23| 6944.43
#2022-11-24| .
#2022-11-25| 6716.81
#2022-11-28| 6907.19
#2022-11-29| 7255.57
#2022-11-30| 7953.88
#2022-12-01| 7801.64
#2022-12-02| 8222.05
#2022-12-05| 8197.39
#2022-12-06| 8305.58
#2022-12-07| 8070.62
#2022-12-08| 8524.30
#2022-12-09| 8422.33
#2022-12-12| 8188.76
#2022-12-13| 8329.80
#2022-12-14| 8371.38
#2022-12-15| 8179.33
#2022-12-16| 8208.07
#2022-12-19| 8157.42
#2022-12-20| 8122.84
#2022-12-21| 8425.05
#2022-12-22| 8338.30
#2022-12-23| 8098.01
#2022-12-26| .
#2022-12-27| 8264.54
#2022-12-28| 7951.99
#2022-12-29| 8164.74
#2022-12-30| 8080.38
#2023-01-02| .
#2023-01-03| 8383.93
#2023-01-04| 9102.53
#2023-01-05| 9249.53
#2023-01-06| 9179.55
#2023-01-09| 9245.29
#2023-01-10| 9405.09
#2023-01-11| 9427.07
#2023-01-12| 9439.96
#2023-01-13| 9704.93
#2023-01-16| .
#2023-01-17| 9371.31
#2023-01-18| 9136.24
#2023-01-19| 9266.36
#2023-01-20| 9496.41
#2023-01-23| 9653.83
#2023-01-24| 9617.81
#2023-01-25| 9630.15
#2023-01-26| 9979.66
#2023-01-27| 9951.52
#2023-01-30| 9543.66
#2023-01-31| 9530.71
#2023-02-01| 9944.28
#2023-02-02| 9818.88
#2023-02-03| 9435.60
#2023-02-06| 9263.14
#2023-02-07| 9480.84
#2023-02-08| 9319.88
#2023-02-09| 9422.17
#2023-02-10| 9077.77
#2023-02-13| 9314.23
#2023-02-14| 9262.57
#2023-02-15| 9290.71
#2023-02-16| 9270.67
#2023-02-17| 8979.77
#2023-02-20| .
#2023-02-21| 8719.17
#2023-02-22| 8742.14
#2023-02-23| 8718.84
#2023-02-24| 8382.16
#2023-02-27| 8493.57
#2023-02-28| 8485.95
#2023-03-01| 8742.66
#2023-03-02| 8975.34
#2023-03-03| 9111.65
#2023-03-06| 8960.30
#2023-03-07| 8690.91
#2023-03-08| 8641.79
#2023-03-09| 8175.48
#2023-03-10| 8151.28
#2023-03-13| 8244.23
#2023-03-14| 8295.05
#2023-03-15| 8097.07
#2023-03-16| 8301.80
#2023-03-17| 8274.60
#2023-03-20| 8188.02
#2023-03-21| 8380.62
#2023-03-22| 8235.18
#2023-03-23| 8475.99
#2023-03-24| 8398.62
#2023-03-27| 8298.08
#2023-03-28| 8588.62
#2023-03-29| 8643.85
#2023-03-30| 8852.87
#2023-03-31| 8795.63
#2023-04-03| 8713.48
#2023-04-04| 8623.15
#2023-04-05| 8401.93
#2023-04-06| 8525.38
#2023-04-07| .
#2023-04-10| 8446.11
#2023-04-11| 8462.01
#2023-04-12| 8133.11
#2023-04-13| 8266.31
#2023-04-14| 8190.63
#2023-04-17| 8451.46
#2023-04-18| 8446.01
#2023-04-19| 8303.78
#2023-04-20| 8176.71
#2023-04-21| 8033.21
#2023-04-24| 7840.43
#2023-04-25| 7600.14
#2023-04-26| 7673.75
#2023-04-27| 7803.97
#2023-04-28| 7936.49
#2023-05-01| 7903.85
#2023-05-02| 7617.28
#2023-05-03| 7598.69
#2023-05-04| 7737.56
#2023-05-05| 7818.20
#2023-05-08| 7808.22
#2023-05-09| 7634.49
#2023-05-10| 7664.22
#2023-05-11| 7957.12
#2023-05-12| 7730.59
#2023-05-15| 8045.24
#2023-05-16| 8004.66
#2023-05-17| 7983.58
#2023-05-18| 7703.01
#2023-05-19| 7640.30
#2023-05-22| 7797.44
#2023-05-23| 7607.04
#2023-05-24| 7441.61
#2023-05-25| 7279.04
#2023-05-26| 7492.24
#2023-05-29| .
#2023-05-30| 7270.10
#2023-05-31| 7238.16
#2023-06-01| 7533.11
#2023-06-02| 7748.54
#2023-06-05| 7713.61
#2023-06-06| 8004.35
#2023-06-07| 7930.38
#2023-06-08| 8058.62
#2023-06-09| 8079.78
#2023-06-12| 8072.73
#2023-06-13| 8250.72
#2023-06-14| 8443.46
#2023-06-15| 8620.73
#2023-06-16| 8526.59
#2023-06-19| .
#2023-06-20| 8109.82
#2023-06-21| 8014.89
#2023-06-22| 8007.85
#2023-06-23| 7792.49
#2023-06-26| 7807.29
#2023-06-27| 8045.99
#2023-06-28| 7970.84
#2023-06-29| 7844.68
#2023-06-30| 7924.19
#2023-07-03| 8092.29
#2023-07-04| .
#2023-07-05| 8043.09
#2023-07-06| 7798.72
#2023-07-07| 8047.65
#2023-07-10| 8144.02
#2023-07-11| 8275.09
#2023-07-12| 8554.24
#2023-07-13| 8772.40
#2023-07-14| 8581.86
#2023-07-17| 8567.46
#2023-07-18| 8284.86
#2023-07-19| 8341.87
#2023-07-20| 8290.16
#2023-07-21| 8308.05
#2023-07-24| 8662.50
#2023-07-25| 8691.68
#2023-07-26| 8936.72
#2023-07-27| 8821.85
#2023-07-28| 9437.05
#2023-07-31| 9500.02
#2023-08-01| 9306.90
#2023-08-02| 8914.69
#2023-08-03| 9228.08
#2023-08-04| 9131.80
#2023-08-07| 9057.92
#2023-08-08| 8842.93
#2023-08-09| 8834.75
#2023-08-10| 8894.72
#2023-08-11| 8569.38
#2023-08-14| 8528.26
#2023-08-15| 8366.35
#2023-08-16| 8228.87
#2023-08-17| 8250.25
#2023-08-18| 7963.31
#2023-08-21| 8028.78
#2023-08-22| 8025.36
#2023-08-23| 8147.83
#2023-08-24| 8094.19
#2023-08-25| 8092.01
#2023-08-28| 8274.37
#2023-08-29| 8580.75
#2023-08-30| 8568.04
#2023-08-31| 8520.44
#2023-09-01| 8790.65
#2023-09-04| .
#2023-09-05| 8607.97
#2023-09-06| 8563.78
#2023-09-07| 8220.59
#2023-09-08| 8178.22
#2023-09-11| 8272.01
#2023-09-12| 8270.94
#2023-09-13| 8218.06
#2023-09-14| 8298.37
#2023-09-15| 8244.49
#2023-09-18| 8197.62
#2023-09-19| 8031.89
#2023-09-20| 7959.22
#2023-09-21| 7810.95
#2023-09-22| 8034.93
#2023-09-25| 7946.21
#2023-09-26| 7878.57
#2023-09-27| 7941.54
#2023-09-28| 7962.72
#2023-09-29| 8058.31
#2023-10-02| 8007.69
#2023-10-03| 7828.08
#2023-10-04| 7806.87
#2023-10-05| 7787.36
#2023-10-06| 7990.17
#2023-10-09| 7914.92
#2023-10-10| 8163.42
#2023-10-11| 8197.05
#2023-10-12| 7916.43
#2023-10-13| 7847.57
#2023-10-16| 7872.40
#2023-10-17| 7801.03
#2023-10-18| 7629.44
#2023-10-19| 7468.35
#2023-10-20| 7366.24
#2023-10-23| 7434.53
#2023-10-24| 7730.18
#2023-10-25| 7563.08
#2023-10-26| 7597.94
#2023-10-27| 7604.18
#2023-10-30| 7667.36
#2023-10-31| 7537.78
#2023-11-01| 7430.21
#2023-11-02| 7581.81
#2023-11-03| 7808.66
#2023-11-06| 7804.80
#2023-11-07| 7748.85
#2023-11-08| 7713.41
#2023-11-09| 7556.64
#2023-11-10| 7592.16
#2023-11-13| 7655.21
#2023-11-14| 7821.86
#2023-11-15| 8046.27
#2023-11-16| 7797.54
#2023-11-17| 7805.44
#2023-11-20| 8082.33
#2023-11-21| 7901.70
#2023-11-22| 7942.06
#2023-11-23| .
#2023-11-24| 8070.67
#2023-11-27| 7944.99
#2023-11-28| 7918.58
#2023-11-29| 7816.05
#2023-11-30| 7824.36
#2023-12-01| 7746.12
#2023-12-04| 7586.37
#2023-12-05| 7470.76
#2023-12-06| 7508.50
#2023-12-07| 7500.64
#2023-12-08| 7445.08
#2023-12-11| 7465.89
#2023-12-12| 7498.38
#2023-12-13| 7529.59
#2023-12-14| 7616.41
#2023-12-15| 7590.58
#2023-12-18| 7520.36
#2023-12-19| 7656.31
#2023-12-20| 7433.47
#2023-12-21| 7668.25
#2023-12-22| 7502.49
#2023-12-25| .
#2023-12-26| 7595.62
#2023-12-27| 7597.21
#2023-12-28| 7765.45
#2023-12-29| 7860.38
#2024-01-01| .
#2024-01-02| 7585.45
#2024-01-03| 7701.26
#2024-01-04| 7668.33
#2024-01-05| 7530.36
#2024-01-08| 7419.36
#2024-01-09| 7317.56
#2024-01-10| 7266.62
#2024-01-11| 7342.64
#2024-01-12| 7234.27
#2024-01-15| .
#2024-01-16| 6958.66
#2024-01-17| 6778.11
#2024-01-18| 6762.37
#2024-01-19| 6721.95
#2024-01-22| 6574.24
#2024-01-23| 6892.69
#2024-01-24| 7022.45
#2024-01-25| 7013.62
#2024-01-26| 6982.06
#2024-01-29| 6910.46
#2024-01-30| 6754.48
#2024-01-31| 6748.67
#2024-02-01| 6841.78
#2024-02-02| 6731.15
#2024-02-05| 6744.29
#2024-02-06| 7144.34
#2024-02-07| 7060.17
#2024-02-08| 6985.24
#2024-02-09| 7081.27
#2024-02-12| 7229.21
#2024-02-13| 7034.17
#2024-02-14| 7276.82
#2024-02-15| 7345.62
#2024-02-16| 7386.64
#2024-02-19| .
#2024-02-20| 7288.46
#2024-02-21| 7359.36
#2024-02-22| 7462.60
#2024-02-23| 7512.00
#2024-02-26| 7567.74
#2024-02-27| 7726.98
#2024-02-28| 7598.55
#2024-02-29| 7581.76
#2024-03-01| 7660.58
#2024-03-04| 7359.09
#2024-03-05| 7249.22
#2024-03-06| 7391.04
#2024-03-07| 7327.26
#2024-03-08| 7379.04
#2024-03-11| 7531.35
#2024-03-12| 7829.71
#2024-03-13| 7916.06
#2024-03-14| 7705.83
#2024-03-15| 7673.92
#2024-03-18| 7625.91
#2024-03-19| 7580.83
#2024-03-20| 7720.93
#2024-03-21| 7597.21
#2024-03-22| 7460.76
#2024-03-25| 7455.53
#2024-03-26| 7414.66
#2024-03-27| 7416.55
#2024-03-28| 7438.73
#2024-03-29| .
#2024-04-01| 7580.45
#2024-04-02| 7604.38
#2024-04-03| 7594.34
#2024-04-04| 7502.33
#2024-04-05| 7488.46
#2024-04-08| 7492.97
#2024-04-09| 7628.92
#2024-04-10| 7599.44
#2024-04-11| 7604.68
#2024-04-12| 7260.36
#2024-04-15| 7227.40
#2024-04-16| 7135.34
#2024-04-17| 7115.40
#2024-04-18| 7185.77
#2024-04-19| 7110.98
#2024-04-22| 7277.46
#2024-04-23| 7420.31
#2024-04-24| 7498.36
#2024-04-25| 7554.43
#2024-04-26| 7739.68
#2024-04-29| 7781.68
#2024-04-30| 7530.12
#2024-05-01| 7573.65
#2024-05-02| 8028.67
#2024-05-03| 8167.80
#2024-05-06| 8157.53
#2024-05-07| 7984.32
#2024-05-08| 7927.25
#2024-05-09| 8057.21
#2024-05-10| 8010.35
#2024-05-13| 8309.99
#2024-05-14| 8292.19
#2024-05-15| 8294.32
#2024-05-16| 8500.54
#2024-05-17| 8533.23
#2024-05-20| 8392.68
#2024-05-21| 8202.51
#2024-05-22| 8107.16
#2024-05-23| 7806.19
#2024-05-24| 7781.50
#2024-05-27| .
#2024-05-28| 7816.46
#2024-05-29| 7748.92
#2024-05-30| 7854.97
#2024-05-31| 7736.79
#2024-06-03| 7709.43
#2024-06-04| 7633.05
#2024-06-05| 7755.45
#2024-06-06| 7747.52
#2024-06-07| 7612.42
#2024-06-10| 7627.98
#2024-06-11| 7506.87
#2024-06-12| 7497.26
#2024-06-13| 7526.88
#2024-06-14| 7413.12
#2024-06-17| 7409.51
#2024-06-18| 7379.33
#2024-06-19| .
#2024-06-20| 7305.24
#2024-06-21| 7236.34
#2024-06-24| 7330.39
#2024-06-25| 7236.15
#2024-06-26| 7267.11
#2024-06-27| 7106.31
#2024-06-28| 7033.49
#2024-07-01| 7089.40
#2024-07-02| 7145.06
#2024-07-03| 7383.34
#2024-07-04| .
#2024-07-05| 7234.48
#2024-07-08| 7158.17
#2024-07-09| 7329.49
#2024-07-10| 7328.09
#2024-07-11| 7492.00
#2024-07-12| 7536.74
#2024-07-15| 7262.65
#2024-07-16| 7316.34
#2024-07-17| 7180.57
#2024-07-18| 7093.81
#2024-07-19| 7022.41
#2024-07-22| 7216.81
#2024-07-23| 7083.78
#2024-07-24| 6946.85
#2024-07-25| 6899.40
#2024-07-26| 6983.58
#2024-07-29| 6974.37
#2024-07-30| 6869.76
#2024-07-31| 6923.57
#2024-08-01| 6691.50
#2024-08-02| 6568.58
#2024-08-05| 6585.03
#2024-08-06| 6784.35
#2024-08-07| 6685.17
#2024-08-08| 6872.26
#2024-08-09| 6806.00
#2024-08-12| 6847.19
#2024-08-13| 6859.45
#2024-08-14| 6752.13
#2024-08-15| 6870.89
#2024-08-16| 7002.53
#2024-08-19| 7099.95
#2024-08-20| 6819.21
#2024-08-21| 6982.27
#2024-08-22| 6876.02
#2024-08-23| 6895.47
#2024-08-26| 6842.81
#2024-08-27| 6872.05
#2024-08-28| 6626.73
#2024-08-29| 6801.21
#2024-08-30| 6883.02
#2024-09-02| .
#2024-09-03| 6823.79
#2024-09-04| 6819.06
#2024-09-05| 6879.05
#2024-09-06| 6827.45
#2024-09-09| 6874.40
#2024-09-10| 6883.25
#2024-09-11| 6953.29
#2024-09-12| 6898.25
#2024-09-13| 6903.25
#2024-09-16| 6863.72
#2024-09-17| 6990.47
#2024-09-18| 6930.24
#2024-09-19| 7217.96
#2024-09-20| 7174.66
#2024-09-23| 7272.30
#2024-09-24| 7936.13
#2024-09-25| 7713.60
#2024-09-26| 8550.83
#2024-09-27| 8896.36
#2024-09-30| 8935.96
#2024-10-01| 9425.26
#2024-10-02| 9890.32
#2024-10-03| 9655.99
#2024-10-04| 9950.60
#2024-10-07| 9957.18
#2024-10-08| 9275.11
#2024-10-09| 9155.88
#2024-10-10| 9183.54
#2024-10-11| 9266.81
#2024-10-14| 9073.43
#2024-10-15| 8536.39
#2024-10-16| 8616.07
#2024-10-17| 8304.80
#2024-10-18| 8556.74
#2024-10-21| 8488.32
#2024-10-22| 8568.46
#2024-10-23| 8465.77
#2024-10-24| 8396.40
#2024-10-25| 8511.98
#2024-10-28| 8856.39
#2024-10-29| 8729.21
#2024-10-30| 8645.51
#2024-10-31| 8533.47
#2024-11-01| 8541.76
#2024-11-04| 8635.91
#2024-11-05| 8776.31
#2024-11-06| 8615.32
#2024-11-07| 8917.20
#2024-11-08| 8494.90
#2024-11-11| 8544.64
#2024-11-12| 8164.32
#2024-11-13| 8075.36
#2024-11-14| 7928.83
#2024-11-15| 7994.01
#2024-11-18| 8130.94
#2024-11-19| 8069.78
#2024-11-20| 8186.28
#2024-11-21| 8104.15
#2024-11-22| 7993.29
#2024-11-25| 8028.73
#2024-11-26| 7963.77
#2024-11-27| 8187.95
#2024-11-28| .
#2024-11-29| 8238.46
#2024-12-02| 8318.81
#2024-12-03| 8415.44
#2024-12-04| 8299.62
#2024-12-05| 8334.07
#2024-12-06| 8416.06
#2024-12-09| 9134.64
#2024-12-10| 8737.91
#2024-12-11| 8673.09
#2024-12-12| 8688.43
#2024-12-13| 8589.90
#2024-12-16| 8401.40
#2024-12-17| 8566.64
#2024-12-18| 8360.54
#2024-12-19| 8355.55
#2024-12-20| 8399.98
#2024-12-23| 8476.52
#2024-12-24| 8543.19
#2024-12-25| .
#2024-12-26| 8579.34
#2024-12-27| 8447.64
#2024-12-30| 8287.49
#2024-12-31| 8323.09
#2025-01-01| .
#2025-01-02| 8197.41
#2025-01-03| 8273.34
#2025-01-06| 8177.73
#2025-01-07| 8161.54
#2025-01-08| 8106.61
#2025-01-09| .
#2025-01-10| 7851.87
#2025-01-13| 7821.24
#2025-01-14| 7985.52
#2025-01-15| 8063.14
#2025-01-16| 8081.12
#2025-01-17| 8338.23
#2025-01-20| .
#2025-01-21| 8308.59
#2025-01-22| 8253.48
#2025-01-23| 8264.15
#2025-01-24| 8571.90
#2025-01-27| 8580.74
#2025-01-28| 8725.42
#2025-01-29| 8624.17
#2025-01-30| 8997.45
#2025-01-31| 8679.47
#2025-02-03| 8633.50
#2025-02-04| 8862.54
#2025-02-05| 8661.92
#2025-02-06| 8895.06
#2025-02-07| 9013.99
#2025-02-10| 9248.95
#2025-02-11| 9095.41
#2025-02-12| 9343.66
#2025-02-13| 9456.24
#2025-02-14| 9671.15
#2025-02-17| .
#2025-02-18| 9547.20
#2025-02-19| 9511.37
#2025-02-20| 9663.59
#2025-02-21| 9823.23
#2025-02-24| 9308.80
#2025-02-25| 9362.98
#2025-02-26| 9705.32
#2025-02-27| 9614.64
#2025-02-28| 9440.02
#2025-03-03| 9159.12
#2025-03-04| 9337.39
#2025-03-05| 9935.43
#2025-03-06| 9866.69
#2025-03-07| 9913.43
#2025-03-10| 9557.45
#2025-03-11| 9828.37
#2025-03-12| 9709.23
#2025-03-13| 9690.07
#2025-03-14| 9950.44
#2025-03-17|10354.35
#2025-03-18|10335.82
#2025-03-19|10290.44
#2025-03-20| 9895.04
#2025-03-21| 9723.58
#2025-03-24| 9721.51
#2025-03-25| 9602.83
#2025-03-26| 9671.93
#2025-03-27| 9806.09
#2025-03-28| 9501.01
#2025-03-31| 9443.48
#2025-04-01| 9490.24
#2025-04-02| 9482.41
#2025-04-03| 9307.00
#2025-04-04| 8481.66
#2025-04-07| 8050.47
#2025-04-08| 7662.27
#2025-04-09| 8032.32
#2025-04-10| 7945.49
#2025-04-11| 8092.53
#2025-04-14| 8354.23
#2025-04-15| 8313.35
#2025-04-16| 8089.71
#2025-04-17| 8056.19
#2025-04-18| .
#2025-04-21| 8072.13
#2025-04-22| 8370.15
#2025-04-23| 8620.24
#2025-04-24| 8679.24
#2025-04-25| 8644.80
#2025-04-28| 8704.02
#2025-04-29| 8678.30
#2025-04-30| 8596.35
#2025-05-01| 8614.84
#2025-05-02| 8916.76
#2025-05-05| 8913.58
#2025-05-06| 8951.17
#2025-05-07| 8741.68
#2025-05-08| 8826.57
#2025-05-09| 8786.57
#2025-05-12| 9260.77
#2025-05-13| 9253.86
#2025-05-14| 9361.94
#2025-05-15| 9140.03
#2025-05-16| 9187.61
#2025-05-19| 9171.96
#2025-05-20| 9112.75
#2025-05-21| 9047.38
#2025-05-22| 8940.65
#2025-05-23| 8945.22
#2025-05-26| .
#2025-05-27| 8920.62
#2025-05-28| 8860.80
#2025-05-29| 8988.34
#2025-05-30| 8749.24
#2025-06-02| 8797.92
#2025-06-03| 8847.26
#2025-06-04| 9027.43
#2025-06-05| 9076.38
#2025-06-06| 9070.87
#2025-06-09| 9258.99
#2025-06-10| 9286.37
#2025-06-11| 9293.48
#2025-06-12| 9261.06
#2025-06-13| 9007.26
#2025-06-16| 9193.76
#2025-06-17| 9030.80
#2025-06-18| 8956.35
#2025-06-19| .
#2025-06-20| 8874.23
#2025-06-23| 8949.68
#2025-06-24| 9246.03
#2025-06-25| 9190.55
#2025-06-26| 9163.74
#2025-06-27| 9184.03
#2025-06-30| 9139.19
#2025-07-01| 9157.42
#2025-07-02| 9165.26
#2025-07-03| 9204.45
#2025-07-04| .
#2025-07-07| 9258.98
#2025-07-08| 9325.12
#2025-07-09| 9221.48
#2025-07-10| 9304.19
#2025-07-11| 9264.62
#2025-07-14| 9332.40
#2025-07-15| 9590.29
#2025-07-16| 9455.33
#2025-07-17| 9571.81
#2025-07-18| 9628.97
#2025-07-21| 9602.22
#2025-07-22| 9765.68
#2025-07-23| 9839.10
#2025-07-24| 9687.90
#2025-07-25| 9601.91
#2025-07-28| 9535.96
#2025-07-29| 9407.47
#2025-07-30| 9236.30
#2025-07-31| 9297.64
#2025-08-01| 9128.73
#2025-08-04| 9250.13
#2025-08-05| 9198.03
#2025-08-06| 9283.74
#2025-08-07| 9371.94
#2025-08-08| 9347.17
#2025-08-11| 9319.71
#2025-08-12| 9458.76
#2025-08-13| 9655.56
#2025-08-14| 9450.30
#2025-08-15| 9520.37
#2025-08-18| 9532.19
#2025-08-19| 9446.57
#2025-08-20| 9477.54
#2025-08-21| 9605.79
#2025-08-22| 9867.98
#2025-08-25| 9879.26
#2025-08-26| 9952.69
#2025-08-27| 9695.94
#2025-08-28| 9712.35
#2025-08-29| 9862.78
#2025-09-01| .
#2025-09-02| 9918.24
#2025-09-03| 9899.84
#2025-09-04| 9790.31
#2025-09-05| 9904.07
#2025-09-08|10119.42
#2025-09-09|10275.64
#2025-09-10|10177.81
#2025-09-11|10472.60
#2025-09-12|10461.32
#2025-09-15|10551.91
#2025-09-16|10737.44
#2025-09-17|11043.73
#2025-09-18|10845.89
#2025-09-19|10819.00
#2025-09-22|10715.03
#2025-09-23|10477.29
#2025-09-24|10774.13
#2025-09-25|10819.34
#2025-09-26|10650.96
#2025-09-29|10867.50
#2025-09-30|10785.28
#2025-10-01|10940.29
#2025-10-02|11056.75
#2025-10-03|10929.19
#2025-10-06|11038.70
#2025-10-07|10791.96
#2025-10-08|10888.84
#2025-10-09|10667.76
#2025-10-10|10020.65
#2025-10-13|10342.01
#2025-10-14|10140.00
#2025-10-15|10312.59
#2025-10-16|10218.35
#2025-10-17|10204.51
#2025-10-20|10450.22
#2025-10-21|10348.59
#2025-10-22|10252.48
#2025-10-23|10423.15
#2025-10-24|10451.44
#2025-10-27|10617.15
#2025-10-28|10486.96
#2025-10-29|10483.59
#2025-10-30|10286.81
#2025-10-31|10341.38
#2025-11-03|10368.05
#2025-11-04|10155.72
#2025-11-05|10171.15
#2025-11-06|10167.64
#2025-11-07|10070.69
#2025-11-10|10297.03
#2025-11-11|10290.72
#2025-11-12|10140.32
#2025-11-13| 9979.04
#2025-11-14| 9818.15
#2025-11-17| 9699.16
#2025-11-18| 9743.52
#2025-11-19| 9593.75
#2025-11-20| 9280.63
#2025-11-21| 9395.08
#2025-11-24| 9660.04
#2025-11-25| 9693.82
#2025-11-26| 9690.75
#2025-11-27| .
#2025-11-28| 9743.38
#2025-12-01| 9827.75
#2025-12-02| 9767.75
#2025-12-03| 9633.30
#2025-12-04| 9671.30
#2025-12-05| 9799.25
#2025-12-08| 9807.16
#2025-12-09| 9673.09
#2025-12-10| 9735.05
#2025-12-11| 9726.60
#2025-12-12| 9697.49
#2025-12-15| 9487.20
#2025-12-16| 9455.02
#2025-12-17| 9386.23
#2025-12-18| 9477.34
#2025-12-19| 9558.86
#2025-12-22| 9613.85
#2025-12-23| 9558.45
#2025-12-24| 9551.99
#2025-12-25| .
#2025-12-26| 9620.44
#2025-12-29| 9555.93
#2025-12-30| 9529.73
#2025-12-31| 9426.02
#2026-01-01| .
#2026-01-02| 9839.01
#2026-01-05| 9887.32
#2026-01-06| 9809.95
#2026-01-07| 9654.85
#2026-01-08| 9760.22
#2026-01-09| 9633.67
#2026-01-12|10044.49
#2026-01-13| 9858.00
#2026-01-14| 9835.41
#2026-01-15| 9776.63
#2026-01-16| 9664.43
#2026-01-19| .
#2026-01-20| 9524.47
#2026-01-21| 9734.49
#2026-01-22| 9888.39
#2026-01-23| 9862.46