Table Data - Nasdaq Real Estate and Other Financial Services
| Title | Nasdaq Real Estate and Other Financial Services |
|---|---|
| Series ID | NASDAQOFIN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-01-21 to 2026-03-11 |
| Last Updated | 2026-03-11 10:52 PM CDT |
| Notes | For more information about this series, see: OFIN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-01-21 | 1940.87 |
| 2003-01-22 | 1902.74 |
| 2003-01-23 | 1902.96 |
| 2003-01-24 | 1882.51 |
| 2003-01-27 | 1852.83 |
| 2003-01-28 | 1888.82 |
| 2003-01-29 | 1899.53 |
| 2003-01-30 | 1852.68 |
| 2003-01-31 | 1895.27 |
| 2003-02-03 | 1881.26 |
| 2003-02-04 | 1854.26 |
| 2003-02-05 | 1874.24 |
| 2003-02-06 | 1836.11 |
| 2003-02-07 | 1815.44 |
| 2003-02-10 | 1831.98 |
| 2003-02-11 | 1791.14 |
| 2003-02-12 | 1780.36 |
| 2003-02-13 | 1760.58 |
| 2003-02-14 | 1783.97 |
| 2003-02-17 | . |
| 2003-02-18 | 1832.90 |
| 2003-02-19 | 1795.85 |
| 2003-02-20 | 1815.01 |
| 2003-02-21 | 1835.54 |
| 2003-02-24 | 1792.85 |
| 2003-02-25 | 1806.82 |
| 2003-02-26 | 1783.18 |
| 2003-02-27 | 1814.06 |
| 2003-02-28 | 1829.22 |
| 2003-03-03 | 1811.00 |
| 2003-03-04 | 1787.97 |
| 2003-03-05 | 1800.75 |
| 2003-03-06 | 1766.36 |
| 2003-03-07 | 1792.11 |
| 2003-03-10 | 1735.50 |
| 2003-03-11 | 1712.99 |
| 2003-03-12 | 1676.76 |
| 2003-03-13 | 1774.21 |
| 2003-03-14 | 1776.57 |
| 2003-03-17 | 1830.01 |
| 2003-03-18 | 1859.85 |
| 2003-03-19 | 1860.20 |
| 2003-03-20 | 1894.99 |
| 2003-03-21 | 1909.50 |
| 2003-03-24 | 1850.51 |
| 2003-03-25 | 1880.99 |
| 2003-03-26 | 1857.54 |
| 2003-03-27 | 1865.35 |
| 2003-03-28 | 1873.05 |
| 2003-03-31 | 1868.58 |
| 2003-04-01 | 1883.94 |
| 2003-04-02 | 1944.52 |
| 2003-04-03 | 1952.37 |
| 2003-04-04 | 1938.26 |
| 2003-04-07 | 1945.37 |
| 2003-04-08 | 1932.25 |
| 2003-04-09 | 1908.22 |
| 2003-04-10 | 1876.91 |
| 2003-04-11 | 1874.32 |
| 2003-04-14 | 1912.69 |
| 2003-04-15 | 1942.45 |
| 2003-04-16 | 1911.14 |
| 2003-04-17 | 1917.20 |
| 2003-04-18 | . |
| 2003-04-21 | 1908.51 |
| 2003-04-22 | 1965.18 |
| 2003-04-23 | 1987.18 |
| 2003-04-24 | 1957.79 |
| 2003-04-25 | 1942.91 |
| 2003-04-28 | 1983.46 |
| 2003-04-29 | 1970.03 |
| 2003-04-30 | 1993.21 |
| 2003-05-01 | 1989.63 |
| 2003-05-02 | 2058.12 |
| 2003-05-05 | 2119.42 |
| 2003-05-06 | 2146.70 |
| 2003-05-07 | 2141.75 |
| 2003-05-08 | 2096.39 |
| 2003-05-09 | 2119.72 |
| 2003-05-12 | 2149.13 |
| 2003-05-13 | 2175.59 |
| 2003-05-14 | 2165.31 |
| 2003-05-15 | 2225.50 |
| 2003-05-16 | 2225.53 |
| 2003-05-19 | 2155.12 |
| 2003-05-20 | 2139.92 |
| 2003-05-21 | 2181.38 |
| 2003-05-22 | 2203.22 |
| 2003-05-23 | 2215.43 |
| 2003-05-26 | . |
| 2003-05-27 | 2277.98 |
| 2003-05-28 | 2315.84 |
| 2003-05-29 | 2355.51 |
| 2003-05-30 | 2392.80 |
| 2003-06-02 | 2396.03 |
| 2003-06-03 | 2407.90 |
| 2003-06-04 | 2458.91 |
| 2003-06-05 | 2488.23 |
| 2003-06-06 | 2500.40 |
| 2003-06-09 | 2437.01 |
| 2003-06-10 | 2492.68 |
| 2003-06-11 | 2531.09 |
| 2003-06-12 | 2518.12 |
| 2003-06-13 | 2508.25 |
| 2003-06-16 | 2581.91 |
| 2003-06-17 | 2604.68 |
| 2003-06-18 | 2605.42 |
| 2003-06-19 | 2521.08 |
| 2003-06-20 | 2530.24 |
| 2003-06-23 | 2454.89 |
| 2003-06-24 | 2478.05 |
| 2003-06-25 | 2527.38 |
| 2003-06-26 | 2534.24 |
| 2003-06-27 | 2506.19 |
| 2003-06-30 | 2507.07 |
| 2003-07-01 | 2526.38 |
| 2003-07-02 | 2580.54 |
| 2003-07-03 | 2616.13 |
| 2003-07-04 | . |
| 2003-07-07 | 2679.64 |
| 2003-07-08 | 2744.34 |
| 2003-07-09 | 2757.63 |
| 2003-07-10 | 2691.31 |
| 2003-07-11 | 2726.83 |
| 2003-07-14 | 2812.60 |
| 2003-07-15 | 2767.57 |
| 2003-07-16 | 2721.97 |
| 2003-07-17 | 2631.79 |
| 2003-07-18 | 2686.15 |
| 2003-07-21 | 2629.97 |
| 2003-07-22 | 2704.73 |
| 2003-07-23 | 2728.91 |
| 2003-07-24 | 2698.14 |
| 2003-07-25 | 2732.28 |
| 2003-07-28 | 2756.07 |
| 2003-07-29 | 2715.29 |
| 2003-07-30 | 2705.53 |
| 2003-07-31 | 2735.22 |
| 2003-08-01 | 2671.71 |
| 2003-08-04 | 2608.31 |
| 2003-08-05 | 2595.19 |
| 2003-08-06 | 2655.47 |
| 2003-08-07 | 2618.74 |
| 2003-08-08 | 2639.88 |
| 2003-08-11 | 2666.30 |
| 2003-08-12 | 2722.61 |
| 2003-08-13 | 2705.22 |
| 2003-08-14 | 2724.30 |
| 2003-08-15 | 2695.06 |
| 2003-08-18 | 2735.17 |
| 2003-08-19 | 2757.04 |
| 2003-08-20 | 2751.97 |
| 2003-08-21 | 2766.60 |
| 2003-08-22 | 2720.77 |
| 2003-08-25 | 2682.88 |
| 2003-08-26 | 2711.58 |
| 2003-08-27 | 2733.97 |
| 2003-08-28 | 2764.49 |
| 2003-08-29 | 2777.76 |
| 2003-09-01 | . |
| 2003-09-02 | 2870.72 |
| 2003-09-03 | 2903.61 |
| 2003-09-04 | 2918.97 |
| 2003-09-05 | 2876.66 |
| 2003-09-08 | 2921.98 |
| 2003-09-09 | 2937.65 |
| 2003-09-10 | 2840.56 |
| 2003-09-11 | 2892.30 |
| 2003-09-12 | 2900.00 |
| 2003-09-15 | 2885.33 |
| 2003-09-16 | 2949.06 |
| 2003-09-17 | 2936.53 |
| 2003-09-18 | 3010.68 |
| 2003-09-19 | 3033.16 |
| 2003-09-22 | 2975.21 |
| 2003-09-23 | 3031.02 |
| 2003-09-24 | 2951.93 |
| 2003-09-25 | 2908.96 |
| 2003-09-26 | 2854.63 |
| 2003-09-29 | 2885.90 |
| 2003-09-30 | 2833.39 |
| 2003-10-01 | 2910.93 |
| 2003-10-02 | 2900.80 |
| 2003-10-03 | 2933.54 |
| 2003-10-06 | 3035.61 |
| 2003-10-07 | 3069.01 |
| 2003-10-08 | 3058.06 |
| 2003-10-09 | 3062.50 |
| 2003-10-10 | 3071.89 |
| 2003-10-13 | 3151.31 |
| 2003-10-14 | 3198.48 |
| 2003-10-15 | 3165.46 |
| 2003-10-16 | 3138.13 |
| 2003-10-17 | 3109.21 |
| 2003-10-20 | 3097.81 |
| 2003-10-21 | 3120.85 |
| 2003-10-22 | 3025.56 |
| 2003-10-23 | 3037.12 |
| 2003-10-24 | 2983.61 |
| 2003-10-27 | 3060.30 |
| 2003-10-28 | 3126.26 |
| 2003-10-29 | 3149.63 |
| 2003-10-30 | 3108.08 |
| 2003-10-31 | 3128.87 |
| 2003-11-03 | 3123.68 |
| 2003-11-04 | 3153.84 |
| 2003-11-05 | 3068.10 |
| 2003-11-06 | 3163.99 |
| 2003-11-07 | 3166.77 |
| 2003-11-10 | 3117.52 |
| 2003-11-11 | 3075.66 |
| 2003-11-12 | 3129.15 |
| 2003-11-13 | 3134.77 |
| 2003-11-14 | 3051.57 |
| 2003-11-17 | 2985.47 |
| 2003-11-18 | 2976.85 |
| 2003-11-19 | 2996.67 |
| 2003-11-20 | 2957.01 |
| 2003-11-21 | 3008.84 |
| 2003-11-24 | 3069.17 |
| 2003-11-25 | 3094.36 |
| 2003-11-26 | 3133.20 |
| 2003-11-27 | . |
| 2003-11-28 | 3148.22 |
| 2003-12-01 | 3201.37 |
| 2003-12-02 | 3232.36 |
| 2003-12-03 | 3197.31 |
| 2003-12-04 | 3174.78 |
| 2003-12-05 | 3156.96 |
| 2003-12-08 | 3191.04 |
| 2003-12-09 | 3132.74 |
| 2003-12-10 | 3070.77 |
| 2003-12-11 | 3167.19 |
| 2003-12-12 | 3206.09 |
| 2003-12-15 | 3148.33 |
| 2003-12-16 | 3114.04 |
| 2003-12-17 | 3135.42 |
| 2003-12-18 | 3195.70 |
| 2003-12-19 | 3207.06 |
| 2003-12-22 | 3224.01 |
| 2003-12-23 | 3253.63 |
| 2003-12-24 | 3231.32 |
| 2003-12-25 | . |
| 2003-12-26 | 3243.30 |
| 2003-12-29 | 3298.97 |
| 2003-12-30 | 3318.07 |
| 2003-12-31 | 3291.85 |
| 2004-01-01 | . |
| 2004-01-02 | 3319.16 |
| 2004-01-05 | 3385.36 |
| 2004-01-06 | 3387.88 |
| 2004-01-07 | 3422.14 |
| 2004-01-08 | 3435.85 |
| 2004-01-09 | 3461.50 |
| 2004-01-12 | 3503.69 |
| 2004-01-13 | 3471.41 |
| 2004-01-14 | 3529.39 |
| 2004-01-15 | 3485.40 |
| 2004-01-16 | 3570.21 |
| 2004-01-19 | . |
| 2004-01-20 | 3664.03 |
| 2004-01-21 | 3714.46 |
| 2004-01-22 | 3672.26 |
| 2004-01-23 | 3655.28 |
| 2004-01-26 | 3722.23 |
| 2004-01-27 | 3669.74 |
| 2004-01-28 | 3554.55 |
| 2004-01-29 | 3511.43 |
| 2004-01-30 | 3607.98 |
| 2004-02-02 | 3637.67 |
| 2004-02-03 | 3661.89 |
| 2004-02-04 | 3533.48 |
| 2004-02-05 | 3516.40 |
| 2004-02-06 | 3633.75 |
| 2004-02-09 | 3687.28 |
| 2004-02-10 | 3629.12 |
| 2004-02-11 | 3717.33 |
| 2004-02-12 | 3717.43 |
| 2004-02-13 | 3671.94 |
| 2004-02-16 | . |
| 2004-02-17 | 3733.75 |
| 2004-02-18 | 3693.85 |
| 2004-02-19 | 3663.99 |
| 2004-02-20 | 3598.14 |
| 2004-02-23 | 3590.22 |
| 2004-02-24 | 3597.98 |
| 2004-02-25 | 3618.73 |
| 2004-02-26 | 3646.23 |
| 2004-02-27 | 3676.47 |
| 2004-03-01 | 3710.56 |
| 2004-03-02 | 3690.70 |
| 2004-03-03 | 3713.20 |
| 2004-03-04 | 3732.05 |
| 2004-03-05 | 3772.83 |
| 2004-03-08 | 3688.41 |
| 2004-03-09 | 3645.51 |
| 2004-03-10 | 3587.16 |
| 2004-03-11 | 3526.65 |
| 2004-03-12 | 3598.92 |
| 2004-03-15 | 3514.93 |
| 2004-03-16 | 3501.47 |
| 2004-03-17 | 3616.93 |
| 2004-03-18 | 3548.25 |
| 2004-03-19 | 3550.60 |
| 2004-03-22 | 3431.97 |
| 2004-03-23 | 3452.30 |
| 2004-03-24 | 3427.82 |
| 2004-03-25 | 3514.23 |
| 2004-03-26 | 3557.60 |
| 2004-03-29 | 3601.50 |
| 2004-03-30 | 3639.20 |
| 2004-03-31 | 3609.29 |
| 2004-04-01 | 3660.98 |
| 2004-04-02 | 3634.40 |
| 2004-04-05 | 3585.94 |
| 2004-04-06 | 3644.42 |
| 2004-04-07 | 3646.94 |
| 2004-04-08 | 3602.40 |
| 2004-04-09 | . |
| 2004-04-12 | 3592.02 |
| 2004-04-13 | 3499.91 |
| 2004-04-14 | 3423.97 |
| 2004-04-15 | 3388.73 |
| 2004-04-16 | 3478.56 |
| 2004-04-19 | 3434.34 |
| 2004-04-20 | 3358.86 |
| 2004-04-21 | 3348.23 |
| 2004-04-22 | 3430.80 |
| 2004-04-23 | 3404.83 |
| 2004-04-26 | 3411.42 |
| 2004-04-27 | 3405.55 |
| 2004-04-28 | 3338.11 |
| 2004-04-29 | 3288.70 |
| 2004-04-30 | 3249.06 |
| 2004-05-03 | 3296.81 |
| 2004-05-04 | 3346.40 |
| 2004-05-05 | 3342.09 |
| 2004-05-06 | 3256.66 |
| 2004-05-07 | 3188.64 |
| 2004-05-10 | 3098.01 |
| 2004-05-11 | 3194.32 |
| 2004-05-12 | 3110.13 |
| 2004-05-13 | 3196.20 |
| 2004-05-14 | 3125.67 |
| 2004-05-17 | 3072.85 |
| 2004-05-18 | 3123.22 |
| 2004-05-19 | 3132.08 |
| 2004-05-20 | 3106.61 |
| 2004-05-21 | 3133.13 |
| 2004-05-24 | 3117.79 |
| 2004-05-25 | 3196.85 |
| 2004-05-26 | 3226.65 |
| 2004-05-27 | 3202.01 |
| 2004-05-28 | 3235.93 |
| 2004-05-31 | . |
| 2004-06-01 | 3199.23 |
| 2004-06-02 | 3200.79 |
| 2004-06-03 | 3222.80 |
| 2004-06-04 | 3255.20 |
| 2004-06-07 | 3314.72 |
| 2004-06-08 | 3288.88 |
| 2004-06-09 | 3223.50 |
| 2004-06-10 | 3205.67 |
| 2004-06-11 | . |
| 2004-06-14 | 3158.66 |
| 2004-06-15 | 3165.31 |
| 2004-06-16 | 3183.80 |
| 2004-06-17 | 3130.38 |
| 2004-06-18 | 3182.73 |
| 2004-06-21 | 3144.59 |
| 2004-06-22 | 3170.88 |
| 2004-06-23 | 3215.59 |
| 2004-06-24 | 3213.43 |
| 2004-06-25 | 3266.35 |
| 2004-06-28 | 3218.01 |
| 2004-06-29 | 3242.41 |
| 2004-06-30 | 3264.53 |
| 2004-07-01 | 3211.21 |
| 2004-07-02 | 3233.94 |
| 2004-07-05 | . |
| 2004-07-06 | 3170.93 |
| 2004-07-07 | 3145.53 |
| 2004-07-08 | 3098.35 |
| 2004-07-09 | 3092.92 |
| 2004-07-12 | 3114.80 |
| 2004-07-13 | 3097.61 |
| 2004-07-14 | 3118.62 |
| 2004-07-15 | 3117.00 |
| 2004-07-16 | 3086.00 |
| 2004-07-19 | 3062.92 |
| 2004-07-20 | 3185.53 |
| 2004-07-21 | 3134.96 |
| 2004-07-22 | 3132.66 |
| 2004-07-23 | 3087.96 |
| 2004-07-26 | 3055.89 |
| 2004-07-27 | 3129.15 |
| 2004-07-28 | 3072.47 |
| 2004-07-29 | 3116.50 |
| 2004-07-30 | 3136.40 |
| 2004-08-02 | 3131.66 |
| 2004-08-03 | 3108.17 |
| 2004-08-04 | 3118.24 |
| 2004-08-05 | 3083.35 |
| 2004-08-06 | 3028.83 |
| 2004-08-09 | 3020.78 |
| 2004-08-10 | 3087.21 |
| 2004-08-11 | 3086.52 |
| 2004-08-12 | 3048.36 |
| 2004-08-13 | 3051.06 |
| 2004-08-16 | 3126.82 |
| 2004-08-17 | 3165.51 |
| 2004-08-18 | 3198.80 |
| 2004-08-19 | 3175.11 |
| 2004-08-20 | 3243.47 |
| 2004-08-23 | 3262.38 |
| 2004-08-24 | 3235.20 |
| 2004-08-25 | 3277.40 |
| 2004-08-26 | 3290.89 |
| 2004-08-27 | 3293.22 |
| 2004-08-30 | 3247.38 |
| 2004-08-31 | 3273.38 |
| 2004-09-01 | 3254.17 |
| 2004-09-02 | 3304.96 |
| 2004-09-03 | 3283.46 |
| 2004-09-06 | . |
| 2004-09-07 | 3352.69 |
| 2004-09-08 | 3361.13 |
| 2004-09-09 | 3314.28 |
| 2004-09-10 | 3383.63 |
| 2004-09-13 | 3408.81 |
| 2004-09-14 | 3409.49 |
| 2004-09-15 | 3386.19 |
| 2004-09-16 | 3428.95 |
| 2004-09-17 | 3401.79 |
| 2004-09-20 | 3363.84 |
| 2004-09-21 | 3417.81 |
| 2004-09-22 | 3372.53 |
| 2004-09-23 | 3343.90 |
| 2004-09-24 | 3363.59 |
| 2004-09-27 | 3301.01 |
| 2004-09-28 | 3324.40 |
| 2004-09-29 | 3358.46 |
| 2004-09-30 | 3368.37 |
| 2004-10-01 | 3428.59 |
| 2004-10-04 | 3456.79 |
| 2004-10-05 | 3410.46 |
| 2004-10-06 | 3431.56 |
| 2004-10-07 | 3402.14 |
| 2004-10-08 | 3367.53 |
| 2004-10-11 | 3392.93 |
| 2004-10-12 | 3400.29 |
| 2004-10-13 | 3362.12 |
| 2004-10-14 | 3304.93 |
| 2004-10-15 | 3343.34 |
| 2004-10-18 | 3333.48 |
| 2004-10-19 | 3330.38 |
| 2004-10-20 | 3346.24 |
| 2004-10-21 | 3380.03 |
| 2004-10-22 | 3291.77 |
| 2004-10-25 | 3309.92 |
| 2004-10-26 | 3353.30 |
| 2004-10-27 | 3445.99 |
| 2004-10-28 | 3451.63 |
| 2004-10-29 | 3429.63 |
| 2004-11-01 | 3464.54 |
| 2004-11-02 | 3506.99 |
| 2004-11-03 | 3554.26 |
| 2004-11-04 | 3570.23 |
| 2004-11-05 | 3570.70 |
| 2004-11-08 | 3554.79 |
| 2004-11-09 | 3593.75 |
| 2004-11-10 | 3600.29 |
| 2004-11-11 | 3606.09 |
| 2004-11-12 | 3671.73 |
| 2004-11-15 | 3698.40 |
| 2004-11-16 | 3675.58 |
| 2004-11-17 | 3757.21 |
| 2004-11-18 | 3710.47 |
| 2004-11-19 | 3659.13 |
| 2004-11-22 | 3689.98 |
| 2004-11-23 | 3718.09 |
| 2004-11-24 | 3733.71 |
| 2004-11-25 | . |
| 2004-11-26 | 3750.28 |
| 2004-11-29 | 3717.17 |
| 2004-11-30 | 3748.97 |
| 2004-12-01 | 3821.44 |
| 2004-12-02 | 3792.56 |
| 2004-12-03 | 3812.98 |
| 2004-12-06 | 3810.82 |
| 2004-12-07 | 3760.90 |
| 2004-12-08 | 3785.10 |
| 2004-12-09 | 3778.97 |
| 2004-12-10 | 3807.02 |
| 2004-12-13 | 3822.82 |
| 2004-12-14 | 3850.27 |
| 2004-12-15 | 3818.89 |
| 2004-12-16 | 3820.18 |
| 2004-12-17 | 3852.56 |
| 2004-12-20 | 3839.41 |
| 2004-12-21 | 3876.18 |
| 2004-12-22 | 3909.08 |
| 2004-12-23 | 3929.28 |
| 2004-12-24 | . |
| 2004-12-27 | 3886.59 |
| 2004-12-28 | 3949.67 |
| 2004-12-29 | 3935.04 |
| 2004-12-30 | 3960.52 |
| 2004-12-31 | 3967.01 |
| 2005-01-03 | 3893.54 |
| 2005-01-04 | 3810.46 |
| 2005-01-05 | 3782.69 |
| 2005-01-06 | 3814.40 |
| 2005-01-07 | 3770.56 |
| 2005-01-10 | 3816.80 |
| 2005-01-11 | 3752.45 |
| 2005-01-12 | 3716.59 |
| 2005-01-13 | 3713.89 |
| 2005-01-14 | 3753.62 |
| 2005-01-17 | . |
| 2005-01-18 | 3801.37 |
| 2005-01-19 | 3764.72 |
| 2005-01-20 | 3714.40 |
| 2005-01-21 | 3715.40 |
| 2005-01-24 | 3696.38 |
| 2005-01-25 | 3704.64 |
| 2005-01-26 | 3756.56 |
| 2005-01-27 | 3751.66 |
| 2005-01-28 | 3742.81 |
| 2005-01-31 | 3812.44 |
| 2005-02-01 | 3833.34 |
| 2005-02-02 | 3795.72 |
| 2005-02-03 | 3759.63 |
| 2005-02-04 | 3796.87 |
| 2005-02-07 | 3776.15 |
| 2005-02-08 | 3775.50 |
| 2005-02-09 | 3738.01 |
| 2005-02-10 | 3709.55 |
| 2005-02-11 | 3779.17 |
| 2005-02-14 | 3781.34 |
| 2005-02-15 | 3754.21 |
| 2005-02-16 | 3768.71 |
| 2005-02-17 | 3730.80 |
| 2005-02-18 | 3701.79 |
| 2005-02-21 | . |
| 2005-02-22 | 3641.71 |
| 2005-02-23 | 3668.57 |
| 2005-02-24 | 3685.21 |
| 2005-02-25 | 3725.12 |
| 2005-02-28 | 3692.97 |
| 2005-03-01 | 3746.81 |
| 2005-03-02 | 3762.07 |
| 2005-03-03 | 3687.93 |
| 2005-03-04 | 3761.26 |
| 2005-03-07 | 3776.28 |
| 2005-03-08 | 3728.95 |
| 2005-03-09 | 3697.77 |
| 2005-03-10 | 3679.53 |
| 2005-03-11 | 3664.48 |
| 2005-03-14 | 3711.48 |
| 2005-03-15 | 3680.67 |
| 2005-03-16 | 3638.13 |
| 2005-03-17 | 3660.80 |
| 2005-03-18 | 3634.12 |
| 2005-03-21 | 3610.73 |
| 2005-03-22 | 3567.83 |
| 2005-03-23 | 3536.01 |
| 2005-03-24 | 3527.40 |
| 2005-03-25 | . |
| 2005-03-28 | 3528.18 |
| 2005-03-29 | 3494.21 |
| 2005-03-30 | 3544.43 |
| 2005-03-31 | 3529.94 |
| 2005-04-01 | 3509.52 |
| 2005-04-04 | 3546.16 |
| 2005-04-05 | 3545.95 |
| 2005-04-06 | 3549.13 |
| 2005-04-07 | 3568.77 |
| 2005-04-08 | 3535.79 |
| 2005-04-11 | 3520.12 |
| 2005-04-12 | 3566.49 |
| 2005-04-13 | 3496.74 |
| 2005-04-14 | 3449.40 |
| 2005-04-15 | 3428.54 |
| 2005-04-18 | 3446.54 |
| 2005-04-19 | 3469.10 |
| 2005-04-20 | 3406.47 |
| 2005-04-21 | 3449.30 |
| 2005-04-22 | 3379.88 |
| 2005-04-25 | 3456.11 |
| 2005-04-26 | 3465.86 |
| 2005-04-27 | 3457.37 |
| 2005-04-28 | 3402.06 |
| 2005-04-29 | 3427.41 |
| 2005-05-02 | 3393.30 |
| 2005-05-03 | 3454.42 |
| 2005-05-04 | 3489.03 |
| 2005-05-05 | 3462.68 |
| 2005-05-06 | 3533.33 |
| 2005-05-09 | . |
| 2005-05-10 | 3545.67 |
| 2005-05-11 | 3567.48 |
| 2005-05-12 | 3528.94 |
| 2005-05-13 | 3503.12 |
| 2005-05-16 | 3552.58 |
| 2005-05-17 | 3580.51 |
| 2005-05-18 | 3632.82 |
| 2005-05-19 | 3636.13 |
| 2005-05-20 | 3650.83 |
| 2005-05-23 | 3649.89 |
| 2005-05-24 | 3638.91 |
| 2005-05-25 | 3608.16 |
| 2005-05-26 | 3640.81 |
| 2005-05-27 | 3653.78 |
| 2005-05-30 | . |
| 2005-05-31 | 3680.68 |
| 2005-06-01 | 3703.64 |
| 2005-06-02 | 3699.12 |
| 2005-06-03 | 3695.20 |
| 2005-06-06 | 3711.35 |
| 2005-06-07 | 3715.71 |
| 2005-06-08 | 3708.26 |
| 2005-06-09 | 3742.89 |
| 2005-06-10 | 3744.67 |
| 2005-06-13 | 3745.17 |
| 2005-06-14 | 3752.47 |
| 2005-06-15 | 3760.13 |
| 2005-06-16 | 3787.33 |
| 2005-06-17 | 3779.62 |
| 2005-06-20 | 3745.79 |
| 2005-06-21 | 3747.18 |
| 2005-06-22 | 3842.83 |
| 2005-06-23 | 3818.24 |
| 2005-06-24 | 3851.57 |
| 2005-06-27 | 3847.93 |
| 2005-06-28 | 3912.13 |
| 2005-06-29 | 3918.25 |
| 2005-06-30 | 3924.65 |
| 2005-07-01 | 3940.62 |
| 2005-07-04 | . |
| 2005-07-05 | 3969.10 |
| 2005-07-06 | 3968.12 |
| 2005-07-07 | 3968.76 |
| 2005-07-08 | 4019.35 |
| 2005-07-11 | 4065.73 |
| 2005-07-12 | 4078.46 |
| 2005-07-13 | 4060.52 |
| 2005-07-14 | 4053.72 |
| 2005-07-15 | 4041.46 |
| 2005-07-18 | 4035.59 |
| 2005-07-19 | 4070.73 |
| 2005-07-20 | 4087.58 |
| 2005-07-21 | 4057.58 |
| 2005-07-22 | 4079.70 |
| 2005-07-25 | 4043.91 |
| 2005-07-26 | 4041.81 |
| 2005-07-27 | 4049.31 |
| 2005-07-28 | 4089.74 |
| 2005-07-29 | 4094.92 |
| 2005-08-01 | 4111.50 |
| 2005-08-02 | 4134.28 |
| 2005-08-03 | 4141.14 |
| 2005-08-04 | 4102.47 |
| 2005-08-05 | 4057.81 |
| 2005-08-08 | 4032.60 |
| 2005-08-09 | 4057.14 |
| 2005-08-10 | 4053.33 |
| 2005-08-11 | 4092.61 |
| 2005-08-12 | 4076.15 |
| 2005-08-15 | 4087.91 |
| 2005-08-16 | 4043.14 |
| 2005-08-17 | 4045.82 |
| 2005-08-18 | 4021.13 |
| 2005-08-19 | 4030.57 |
| 2005-08-22 | 4048.89 |
| 2005-08-23 | 4084.00 |
| 2005-08-24 | 4062.64 |
| 2005-08-25 | 4067.10 |
| 2005-08-26 | 4031.77 |
| 2005-08-29 | 4047.89 |
| 2005-08-30 | 4017.36 |
| 2005-08-31 | 4055.65 |
| 2005-09-01 | 4074.97 |
| 2005-09-02 | 4064.30 |
| 2005-09-05 | . |
| 2005-09-06 | 4118.99 |
| 2005-09-07 | 4107.80 |
| 2005-09-08 | 4087.26 |
| 2005-09-09 | 4122.83 |
| 2005-09-12 | 4176.47 |
| 2005-09-13 | 4169.77 |
| 2005-09-14 | 4148.76 |
| 2005-09-15 | 4130.69 |
| 2005-09-16 | 4158.50 |
| 2005-09-19 | 4149.87 |
| 2005-09-20 | 4136.90 |
| 2005-09-21 | 4042.73 |
| 2005-09-22 | 4063.46 |
| 2005-09-23 | 4078.57 |
| 2005-09-26 | 4094.34 |
| 2005-09-27 | 4086.59 |
| 2005-09-28 | 4068.18 |
| 2005-09-29 | 4134.20 |
| 2005-09-30 | 4157.19 |
| 2005-10-03 | 4174.22 |
| 2005-10-04 | 4154.80 |
| 2005-10-05 | 4107.68 |
| 2005-10-06 | 4082.64 |
| 2005-10-07 | 4096.79 |
| 2005-10-10 | 4083.80 |
| 2005-10-11 | 4064.98 |
| 2005-10-12 | 3978.33 |
| 2005-10-13 | 3954.10 |
| 2005-10-14 | 3991.10 |
| 2005-10-17 | 4004.44 |
| 2005-10-18 | 3997.17 |
| 2005-10-19 | 4104.60 |
| 2005-10-20 | 4070.56 |
| 2005-10-21 | 4095.29 |
| 2005-10-24 | 4183.38 |
| 2005-10-25 | 4169.84 |
| 2005-10-26 | 4149.77 |
| 2005-10-27 | 4087.32 |
| 2005-10-28 | 4148.74 |
| 2005-10-31 | 4211.32 |
| 2005-11-01 | 4205.55 |
| 2005-11-02 | 4260.70 |
| 2005-11-03 | 4261.14 |
| 2005-11-04 | 4256.83 |
| 2005-11-07 | 4281.30 |
| 2005-11-08 | 4272.52 |
| 2005-11-09 | 4301.89 |
| 2005-11-10 | 4351.04 |
| 2005-11-11 | 4387.98 |
| 2005-11-14 | 4391.18 |
| 2005-11-15 | 4346.56 |
| 2005-11-16 | 4309.92 |
| 2005-11-17 | 4384.79 |
| 2005-11-18 | 4396.22 |
| 2005-11-21 | 4456.48 |
| 2005-11-22 | 4493.15 |
| 2005-11-23 | 4517.97 |
| 2005-11-24 | . |
| 2005-11-25 | 4543.79 |
| 2005-11-28 | 4490.31 |
| 2005-11-29 | 4488.43 |
| 2005-11-30 | 4446.31 |
| 2005-12-01 | 4490.40 |
| 2005-12-02 | 4523.20 |
| 2005-12-05 | 4531.11 |
| 2005-12-06 | 4540.64 |
| 2005-12-07 | 4509.95 |
| 2005-12-08 | 4511.25 |
| 2005-12-09 | 4516.92 |
| 2005-12-12 | 4507.10 |
| 2005-12-13 | 4493.53 |
| 2005-12-14 | 4520.79 |
| 2005-12-15 | 4519.31 |
| 2005-12-16 | 4507.69 |
| 2005-12-19 | 4479.79 |
| 2005-12-20 | 4472.23 |
| 2005-12-21 | 4452.31 |
| 2005-12-22 | 4494.71 |
| 2005-12-23 | 4500.51 |
| 2005-12-26 | . |
| 2005-12-27 | 4445.32 |
| 2005-12-28 | 4454.81 |
| 2005-12-29 | 4447.12 |
| 2005-12-30 | 4430.83 |
| 2006-01-02 | . |
| 2006-01-03 | 4497.23 |
| 2006-01-04 | 4586.24 |
| 2006-01-05 | 4600.94 |
| 2006-01-06 | 4641.16 |
| 2006-01-09 | 4687.91 |
| 2006-01-10 | 4647.61 |
| 2006-01-11 | 4684.23 |
| 2006-01-12 | 4663.70 |
| 2006-01-13 | 4654.35 |
| 2006-01-16 | . |
| 2006-01-17 | 4605.83 |
| 2006-01-18 | 4569.16 |
| 2006-01-19 | 4632.41 |
| 2006-01-20 | 4546.63 |
| 2006-01-23 | 4588.63 |
| 2006-01-24 | 4619.47 |
| 2006-01-25 | 4600.61 |
| 2006-01-26 | 4766.17 |
| 2006-01-27 | 4746.82 |
| 2006-01-30 | 4783.06 |
| 2006-01-31 | 4737.05 |
| 2006-02-01 | 4730.55 |
| 2006-02-02 | 4653.69 |
| 2006-02-03 | 4665.54 |
| 2006-02-06 | 4686.90 |
| 2006-02-07 | 4614.10 |
| 2006-02-08 | 4673.15 |
| 2006-02-09 | 4657.89 |
| 2006-02-10 | 4657.78 |
| 2006-02-13 | 4617.31 |
| 2006-02-14 | 4703.38 |
| 2006-02-15 | 4752.40 |
| 2006-02-16 | 4804.48 |
| 2006-02-17 | 4798.33 |
| 2006-02-20 | . |
| 2006-02-21 | 4768.08 |
| 2006-02-22 | 4834.25 |
| 2006-02-23 | 4849.81 |
| 2006-02-24 | 4884.16 |
| 2006-02-27 | 4916.68 |
| 2006-02-28 | 4875.57 |
| 2006-03-01 | 4923.79 |
| 2006-03-02 | 4931.40 |
| 2006-03-03 | 4945.14 |
| 2006-03-06 | 4875.19 |
| 2006-03-07 | 4794.93 |
| 2006-03-08 | 4761.71 |
| 2006-03-09 | 4735.74 |
| 2006-03-10 | 4820.63 |
| 2006-03-13 | 4811.27 |
| 2006-03-14 | 4882.28 |
| 2006-03-15 | 4905.67 |
| 2006-03-16 | 4965.58 |
| 2006-03-17 | 5007.19 |
| 2006-03-20 | 4970.47 |
| 2006-03-21 | 4882.65 |
| 2006-03-22 | 4890.95 |
| 2006-03-23 | 4851.68 |
| 2006-03-24 | 4880.89 |
| 2006-03-27 | 4886.70 |
| 2006-03-28 | 4829.54 |
| 2006-03-29 | 4945.83 |
| 2006-03-30 | 4918.96 |
| 2006-03-31 | 4935.22 |
| 2006-04-03 | 4953.71 |
| 2006-04-04 | 5022.31 |
| 2006-04-05 | 5023.86 |
| 2006-04-06 | 5050.74 |
| 2006-04-07 | 5042.96 |
| 2006-04-10 | 5051.86 |
| 2006-04-11 | 4979.43 |
| 2006-04-12 | 4967.68 |
| 2006-04-13 | 4988.89 |
| 2006-04-14 | . |
| 2006-04-17 | 4965.33 |
| 2006-04-18 | 5068.74 |
| 2006-04-19 | 5169.23 |
| 2006-04-20 | 5142.62 |
| 2006-04-21 | 5136.96 |
| 2006-04-24 | 5019.06 |
| 2006-04-25 | 4996.61 |
| 2006-04-26 | 5042.51 |
| 2006-04-27 | 5064.84 |
| 2006-04-28 | 5027.69 |
| 2006-05-01 | 4942.22 |
| 2006-05-02 | 4950.24 |
| 2006-05-03 | 4950.50 |
| 2006-05-04 | 4993.74 |
| 2006-05-05 | 5118.92 |
| 2006-05-08 | 5119.75 |
| 2006-05-09 | 5100.17 |
| 2006-05-10 | 5090.11 |
| 2006-05-11 | 4984.05 |
| 2006-05-12 | 4872.62 |
| 2006-05-15 | 4813.77 |
| 2006-05-16 | 4836.11 |
| 2006-05-17 | 4740.50 |
| 2006-05-18 | 4687.25 |
| 2006-05-19 | 4738.30 |
| 2006-05-22 | 4635.95 |
| 2006-05-23 | 4634.49 |
| 2006-05-24 | 4600.51 |
| 2006-05-25 | 4702.72 |
| 2006-05-26 | 4787.88 |
| 2006-05-29 | . |
| 2006-05-30 | 4661.23 |
| 2006-05-31 | 4715.77 |
| 2006-06-01 | 4775.10 |
| 2006-06-02 | 4796.55 |
| 2006-06-05 | 4647.22 |
| 2006-06-06 | 4590.47 |
| 2006-06-07 | 4596.56 |
| 2006-06-08 | 4572.91 |
| 2006-06-09 | 4594.46 |
| 2006-06-12 | 4449.00 |
| 2006-06-13 | 4290.57 |
| 2006-06-14 | 4275.08 |
| 2006-06-15 | 4512.98 |
| 2006-06-16 | 4465.21 |
| 2006-06-19 | 4394.52 |
| 2006-06-20 | 4395.08 |
| 2006-06-21 | 4469.33 |
| 2006-06-22 | 4427.16 |
| 2006-06-23 | 4416.81 |
| 2006-06-26 | 4435.21 |
| 2006-06-27 | 4342.71 |
| 2006-06-28 | 4352.29 |
| 2006-06-29 | 4516.32 |
| 2006-06-30 | 4547.25 |
| 2006-07-03 | 4609.38 |
| 2006-07-04 | . |
| 2006-07-05 | 4533.55 |
| 2006-07-06 | 4530.50 |
| 2006-07-07 | 4437.25 |
| 2006-07-10 | 4443.54 |
| 2006-07-11 | 4469.06 |
| 2006-07-12 | 4382.21 |
| 2006-07-13 | 4274.83 |
| 2006-07-14 | 4253.78 |
| 2006-07-17 | 4218.08 |
| 2006-07-18 | 4264.70 |
| 2006-07-19 | 4443.03 |
| 2006-07-20 | 4384.97 |
| 2006-07-21 | 4330.96 |
| 2006-07-24 | 4419.37 |
| 2006-07-25 | 4486.30 |
| 2006-07-26 | 4461.60 |
| 2006-07-27 | 4502.76 |
| 2006-07-28 | 4608.02 |
| 2006-07-31 | 4608.91 |
| 2006-08-01 | 4558.05 |
| 2006-08-02 | 4573.10 |
| 2006-08-03 | 4603.29 |
| 2006-08-04 | 4648.81 |
| 2006-08-07 | 4628.58 |
| 2006-08-08 | 4593.95 |
| 2006-08-09 | 4536.14 |
| 2006-08-10 | 4557.38 |
| 2006-08-11 | 4537.06 |
| 2006-08-14 | 4565.85 |
| 2006-08-15 | 4679.38 |
| 2006-08-16 | 4706.84 |
| 2006-08-17 | 4772.21 |
| 2006-08-18 | 4750.23 |
| 2006-08-21 | 4693.32 |
| 2006-08-22 | 4701.00 |
| 2006-08-23 | 4658.53 |
| 2006-08-24 | 4611.61 |
| 2006-08-25 | 4582.86 |
| 2006-08-28 | 4621.26 |
| 2006-08-29 | 4618.48 |
| 2006-08-30 | 4689.58 |
| 2006-08-31 | 4724.51 |
| 2006-09-01 | 4745.54 |
| 2006-09-04 | . |
| 2006-09-05 | 4747.76 |
| 2006-09-06 | 4727.25 |
| 2006-09-07 | 4677.17 |
| 2006-09-08 | 4698.29 |
| 2006-09-11 | 4707.88 |
| 2006-09-12 | 4820.46 |
| 2006-09-13 | 4891.68 |
| 2006-09-14 | 4904.50 |
| 2006-09-15 | 4955.20 |
| 2006-09-18 | 4947.35 |
| 2006-09-19 | 4912.43 |
| 2006-09-20 | 4971.74 |
| 2006-09-21 | 4928.86 |
| 2006-09-22 | 4923.47 |
| 2006-09-25 | 4983.78 |
| 2006-09-26 | 5032.79 |
| 2006-09-27 | 5027.83 |
| 2006-09-28 | 5040.96 |
| 2006-09-29 | 5030.45 |
| 2006-10-02 | 4980.40 |
| 2006-10-03 | 4984.05 |
| 2006-10-04 | 5104.45 |
| 2006-10-05 | 5137.82 |
| 2006-10-06 | 5108.86 |
| 2006-10-09 | 5135.87 |
| 2006-10-10 | 5137.71 |
| 2006-10-11 | 4971.13 |
| 2006-10-12 | 5066.30 |
| 2006-10-13 | 5067.25 |
| 2006-10-16 | 5059.06 |
| 2006-10-17 | 5014.25 |
| 2006-10-18 | 5042.29 |
| 2006-10-19 | 4990.81 |
| 2006-10-20 | 4991.79 |
| 2006-10-23 | 5020.81 |
| 2006-10-24 | 4986.22 |
| 2006-10-25 | 4985.99 |
| 2006-10-26 | 5058.78 |
| 2006-10-27 | 5055.90 |
| 2006-10-30 | 5093.16 |
| 2006-10-31 | 5111.25 |
| 2006-11-01 | 4994.18 |
| 2006-11-02 | 4995.03 |
| 2006-11-03 | 4991.59 |
| 2006-11-06 | 5140.31 |
| 2006-11-07 | 5125.87 |
| 2006-11-08 | 5091.82 |
| 2006-11-09 | 5017.13 |
| 2006-11-10 | 5071.97 |
| 2006-11-13 | 5088.86 |
| 2006-11-14 | 5124.36 |
| 2006-11-15 | 5151.16 |
| 2006-11-16 | 5177.81 |
| 2006-11-17 | 5169.09 |
| 2006-11-20 | 5223.71 |
#2006-11-21| 5258.60
#2006-11-22| 5284.55
#2006-11-23| .
#2006-11-24| 5259.10
#2006-11-27| 5123.58
#2006-11-28| 5149.54
#2006-11-29| 5185.91
#2006-11-30| 5178.88
#2006-12-01| 5107.43
#2006-12-04| 5214.37
#2006-12-05| 5251.85
#2006-12-06| 5273.80
#2006-12-07| 5257.51
#2006-12-08| 5269.06
#2006-12-11| 5242.58
#2006-12-12| 5236.02
#2006-12-13| 5213.94
#2006-12-14| 5226.10
#2006-12-15| 5249.08
#2006-12-18| 5215.44
#2006-12-19| 5184.09
#2006-12-20| 5191.84
#2006-12-21| 5180.55
#2006-12-22| 5145.10
#2006-12-25| .
#2006-12-26| 5167.97
#2006-12-27| 5220.89
#2006-12-28| 5230.33
#2006-12-29| 5203.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 5274.81
#2007-01-04| 5280.14
#2007-01-05| 5210.97
#2007-01-08| 5262.19
#2007-01-09| 5297.94
#2007-01-10| 5337.75
#2007-01-11| 5412.91
#2007-01-12| 5457.28
#2007-01-15| .
#2007-01-16| 5466.44
#2007-01-17| 5419.86
#2007-01-18| 5327.28
#2007-01-19| 5311.41
#2007-01-22| 5280.21
#2007-01-23| 5286.20
#2007-01-24| 5373.38
#2007-01-25| 5248.88
#2007-01-26| 5285.11
#2007-01-29| 5228.17
#2007-01-30| 5276.37
#2007-01-31| 5361.58
#2007-02-01| 5399.67
#2007-02-02| 5400.46
#2007-02-05| 5454.66
#2007-02-06| 5455.60
#2007-02-07| 5488.25
#2007-02-08| 5489.55
#2007-02-09| 5383.47
#2007-02-12| 5340.02
#2007-02-13| 5325.26
#2007-02-14| 5416.66
#2007-02-15| 5436.88
#2007-02-16| 5438.60
#2007-02-19| .
#2007-02-20| 5472.01
#2007-02-21| 5455.49
#2007-02-22| 5457.59
#2007-02-23| 5365.37
#2007-02-26| 5294.09
#2007-02-27| 5099.51
#2007-02-28| 5134.36
#2007-03-01| 5101.07
#2007-03-02| 5024.33
#2007-03-05| 4880.73
#2007-03-06| 5008.89
#2007-03-07| 4996.23
#2007-03-08| 5041.41
#2007-03-09| 5062.64
#2007-03-12| 5070.74
#2007-03-13| 4901.73
#2007-03-14| 4964.43
#2007-03-15| 5005.71
#2007-03-16| 4974.01
#2007-03-19| 5035.53
#2007-03-20| 5058.03
#2007-03-21| 5186.88
#2007-03-22| 5166.57
#2007-03-23| 5212.49
#2007-03-26| 5190.45
#2007-03-27| 5153.51
#2007-03-28| 5090.86
#2007-03-29| 5070.20
#2007-03-30| 5063.37
#2007-04-02| 5075.96
#2007-04-03| 5173.60
#2007-04-04| 5184.59
#2007-04-05| 5206.13
#2007-04-06| .
#2007-04-09| 5205.13
#2007-04-10| 5220.09
#2007-04-11| 5199.94
#2007-04-12| 5223.12
#2007-04-13| 5266.18
#2007-04-16| 5399.63
#2007-04-17| 5322.88
#2007-04-18| 5369.54
#2007-04-19| 5314.30
#2007-04-20| 5370.32
#2007-04-23| 5388.77
#2007-04-24| 5343.82
#2007-04-25| 5399.00
#2007-04-26| 5420.05
#2007-04-27| 5407.18
#2007-04-30| 5353.63
#2007-05-01| 5363.12
#2007-05-02| 5391.89
#2007-05-03| 5409.34
#2007-05-04| 5439.66
#2007-05-07| 5406.76
#2007-05-08| 5381.17
#2007-05-09| 5418.90
#2007-05-10| 5342.34
#2007-05-11| 5394.78
#2007-05-14| 5351.10
#2007-05-15| 5302.46
#2007-05-16| 5344.43
#2007-05-17| 5327.11
#2007-05-18| 5428.33
#2007-05-21| 5481.08
#2007-05-22| 5515.27
#2007-05-23| 5546.86
#2007-05-24| 5489.68
#2007-05-25| 5496.54
#2007-05-28| .
#2007-05-29| 5543.25
#2007-05-30| 5661.33
#2007-05-31| 5736.19
#2007-06-01| 5766.90
#2007-06-04| 5751.06
#2007-06-05| 5702.75
#2007-06-06| 5715.65
#2007-06-07| 5559.68
#2007-06-08| 5663.87
#2007-06-11| 5677.32
#2007-06-12| 5571.86
#2007-06-13| 5620.30
#2007-06-14| 5637.28
#2007-06-15| 5705.82
#2007-06-18| 5680.70
#2007-06-19| 5674.80
#2007-06-20| 5587.61
#2007-06-21| 5610.71
#2007-06-22| 5522.97
#2007-06-25| 5459.15
#2007-06-26| 5444.89
#2007-06-27| 5489.82
#2007-06-28| 5496.11
#2007-06-29| 5458.08
#2007-07-02| 5582.85
#2007-07-03| 5648.28
#2007-07-04| .
#2007-07-05| 5625.90
#2007-07-06| 5659.24
#2007-07-09| 5638.75
#2007-07-10| 5495.26
#2007-07-11| 5507.70
#2007-07-12| 5642.06
#2007-07-13| 5628.73
#2007-07-16| 5615.55
#2007-07-17| 5643.74
#2007-07-18| 5568.10
#2007-07-19| 5545.74
#2007-07-20| 5442.69
#2007-07-23| 5464.44
#2007-07-24| 5269.01
#2007-07-25| 5241.93
#2007-07-26| 5071.05
#2007-07-27| 5035.40
#2007-07-30| 5099.35
#2007-07-31| 5071.32
#2007-08-01| 4942.54
#2007-08-02| 4960.07
#2007-08-03| 4760.62
#2007-08-06| 4890.57
#2007-08-07| 4936.14
#2007-08-08| 5085.99
#2007-08-09| 4927.61
#2007-08-10| 4884.77
#2007-08-13| 4825.80
#2007-08-14| 4685.50
#2007-08-15| 4584.41
#2007-08-16| 4683.62
#2007-08-17| 4872.16
#2007-08-20| 4830.59
#2007-08-21| 4875.82
#2007-08-22| 4972.97
#2007-08-23| 4914.56
#2007-08-24| 4978.06
#2007-08-27| 4952.38
#2007-08-28| 4769.54
#2007-08-29| 4875.55
#2007-08-30| 4860.72
#2007-08-31| 4972.86
#2007-09-03| .
#2007-09-04| 5035.95
#2007-09-05| 4929.29
#2007-09-06| 4917.36
#2007-09-07| 4798.53
#2007-09-10| 4798.10
#2007-09-11| 4857.63
#2007-09-12| 4840.50
#2007-09-13| 4930.56
#2007-09-14| 4949.68
#2007-09-17| 4908.31
#2007-09-18| 5134.34
#2007-09-19| 5206.42
#2007-09-20| 5115.30
#2007-09-21| 5092.71
#2007-09-24| 5025.95
#2007-09-25| 5043.00
#2007-09-26| 5123.81
#2007-09-27| 5185.47
#2007-09-28| 5183.31
#2007-10-01| 5334.22
#2007-10-02| 5367.48
#2007-10-03| 5346.15
#2007-10-04| 5347.77
#2007-10-05| 5435.60
#2007-10-08| 5425.80
#2007-10-09| 5506.29
#2007-10-10| 5489.97
#2007-10-11| 5429.37
#2007-10-12| 5463.44
#2007-10-15| 5352.79
#2007-10-16| 5304.74
#2007-10-17| 5291.16
#2007-10-18| 5247.31
#2007-10-19| 5071.99
#2007-10-22| 5170.57
#2007-10-23| 5266.16
#2007-10-24| 5242.08
#2007-10-25| 5247.35
#2007-10-26| 5343.63
#2007-10-29| 5427.30
#2007-10-30| 5376.23
#2007-10-31| 5452.82
#2007-11-01| 5264.02
#2007-11-02| 5288.22
#2007-11-05| 5234.37
#2007-11-06| 5351.94
#2007-11-07| 5095.39
#2007-11-08| 5107.09
#2007-11-09| 5038.00
#2007-11-12| 4990.28
#2007-11-13| 5210.13
#2007-11-14| 5266.63
#2007-11-15| 5214.49
#2007-11-16| 5209.30
#2007-11-19| 5039.47
#2007-11-20| 5018.35
#2007-11-21| 4919.58
#2007-11-22| .
#2007-11-23| 5075.48
#2007-11-26| 4867.64
#2007-11-27| 4935.87
#2007-11-28| 5182.09
#2007-11-29| 5142.24
#2007-11-30| 5158.37
#2007-12-03| 5093.39
#2007-12-04| 5047.15
#2007-12-05| 5098.75
#2007-12-06| 5222.58
#2007-12-07| 5229.76
#2007-12-10| 5293.05
#2007-12-11| 5120.05
#2007-12-12| 5180.48
#2007-12-13| 5195.51
#2007-12-14| 5143.55
#2007-12-17| 5048.72
#2007-12-18| 5016.83
#2007-12-19| 5079.57
#2007-12-20| 5062.40
#2007-12-21| 5220.25
#2007-12-24| 5294.48
#2007-12-25| .
#2007-12-26| 5294.20
#2007-12-27| 5178.16
#2007-12-28| 5187.45
#2007-12-31| 5228.35
#2008-01-01| .
#2008-01-02| 5074.87
#2008-01-03| 5088.58
#2008-01-04| 4883.82
#2008-01-07| 4918.97
#2008-01-08| 4660.45
#2008-01-09| 4667.23
#2008-01-10| 4807.41
#2008-01-11| 4716.45
#2008-01-14| 4826.61
#2008-01-15| 4652.43
#2008-01-16| 4648.15
#2008-01-17| 4422.75
#2008-01-18| 4402.94
#2008-01-21| .
#2008-01-22| 4401.84
#2008-01-23| 4588.51
#2008-01-24| 4659.06
#2008-01-25| 4534.36
#2008-01-28| 4647.83
#2008-01-29| 4696.91
#2008-01-30| 4679.43
#2008-01-31| 4790.17
#2008-02-01| 4827.31
#2008-02-04| 4779.67
#2008-02-05| 4535.51
#2008-02-06| 4487.05
#2008-02-07| 4546.57
#2008-02-08| 4490.24
#2008-02-11| 4505.06
#2008-02-12| 4512.60
#2008-02-13| 4607.55
#2008-02-14| 4539.73
#2008-02-15| 4526.07
#2008-02-18| .
#2008-02-19| 4437.37
#2008-02-20| 4486.19
#2008-02-21| 4472.19
#2008-02-22| 4481.84
#2008-02-25| 4589.91
#2008-02-26| 4656.90
#2008-02-27| 4701.74
#2008-02-28| 4601.80
#2008-02-29| 4453.21
#2008-03-03| 4398.75
#2008-03-04| 4400.58
#2008-03-05| 4388.60
#2008-03-06| 4208.93
#2008-03-07| 4191.27
#2008-03-10| 4051.51
#2008-03-11| 4372.50
#2008-03-12| 4284.49
#2008-03-13| 4357.60
#2008-03-14| 4194.00
#2008-03-17| 4021.47
#2008-03-18| 4223.77
#2008-03-19| 4096.01
#2008-03-20| 4293.40
#2008-03-21| .
#2008-03-24| 4405.53
#2008-03-25| 4473.46
#2008-03-26| 4356.03
#2008-03-27| 4217.78
#2008-03-28| 4129.15
#2008-03-31| 4200.79
#2008-04-01| 4440.89
#2008-04-02| 4473.27
#2008-04-03| 4470.87
#2008-04-04| 4390.64
#2008-04-07| 4418.74
#2008-04-08| 4400.42
#2008-04-09| 4298.11
#2008-04-10| 4306.12
#2008-04-11| 4180.93
#2008-04-14| 4141.91
#2008-04-15| 4272.77
#2008-04-16| 4360.92
#2008-04-17| 4443.70
#2008-04-18| 4501.61
#2008-04-21| 4427.68
#2008-04-22| 4350.92
#2008-04-23| 4394.24
#2008-04-24| 4538.18
#2008-04-25| 4559.27
#2008-04-28| 4598.25
#2008-04-29| 4556.06
#2008-04-30| 4502.38
#2008-05-01| 4685.71
#2008-05-02| 4689.62
#2008-05-05| 4656.84
#2008-05-06| 4702.89
#2008-05-07| 4575.59
#2008-05-08| 4542.53
#2008-05-09| 4526.01
#2008-05-12| 4662.30
#2008-05-13| 4617.83
#2008-05-14| 4626.57
#2008-05-15| 4696.49
#2008-05-16| 4658.31
#2008-05-19| 4615.89
#2008-05-20| 4534.51
#2008-05-21| 4436.02
#2008-05-22| 4484.65
#2008-05-23| 4414.81
#2008-05-26| .
#2008-05-27| 4478.86
#2008-05-28| 4490.53
#2008-05-29| 4589.33
#2008-05-30| 4566.75
#2008-06-02| 4478.97
#2008-06-03| 4502.86
#2008-06-04| 4491.14
#2008-06-05| 4658.59
#2008-06-06| 4484.75
#2008-06-09| 4433.11
#2008-06-10| 4489.04
#2008-06-11| 4345.93
#2008-06-12| 4415.24
#2008-06-13| 4572.77
#2008-06-16| 4634.24
#2008-06-17| 4530.79
#2008-06-18| 4555.67
#2008-06-19| 4594.38
#2008-06-20| 4438.03
#2008-06-23| 4353.09
#2008-06-24| 4346.92
#2008-06-25| 4406.12
#2008-06-26| 4243.99
#2008-06-27| 4197.63
#2008-06-30| 4135.80
#2008-07-01| 4131.91
#2008-07-02| 4046.25
#2008-07-03| 3995.71
#2008-07-04| .
#2008-07-07| 3909.10
#2008-07-08| 4081.10
#2008-07-09| 3901.52
#2008-07-10| 3928.16
#2008-07-11| 3868.84
#2008-07-14| 3726.72
#2008-07-15| 3736.06
#2008-07-16| 4102.41
#2008-07-17| 4238.63
#2008-07-18| 4219.01
#2008-07-21| 4125.02
#2008-07-22| 4393.17
#2008-07-23| 4495.57
#2008-07-24| 4278.65
#2008-07-25| 4309.42
#2008-07-28| 4143.16
#2008-07-29| 4382.16
#2008-07-30| 4425.66
#2008-07-31| 4390.33
#2008-08-01| 4358.89
#2008-08-04| 4253.43
#2008-08-05| 4401.41
#2008-08-06| 4441.33
#2008-08-07| 4287.87
#2008-08-08| 4461.32
#2008-08-11| 4545.81
#2008-08-12| 4411.14
#2008-08-13| 4367.66
#2008-08-14| 4446.18
#2008-08-15| 4520.76
#2008-08-18| 4385.82
#2008-08-19| 4320.23
#2008-08-20| 4365.27
#2008-08-21| 4349.56
#2008-08-22| 4462.82
#2008-08-25| 4341.17
#2008-08-26| 4316.88
#2008-08-27| 4376.83
#2008-08-28| 4523.33
#2008-08-29| 4464.29
#2008-09-01| .
#2008-09-02| 4504.07
#2008-09-03| 4560.69
#2008-09-04| 4383.82
#2008-09-05| 4444.63
#2008-09-08| 4637.48
#2008-09-09| 4331.36
#2008-09-10| 4355.37
#2008-09-11| 4426.13
#2008-09-12| 4420.63
#2008-09-15| 4157.81
#2008-09-16| 4358.60
#2008-09-17| 4016.20
#2008-09-18| 4386.87
#2008-09-19| 4843.60
#2008-09-22| 4444.42
#2008-09-23| 4375.79
#2008-09-24| 4368.67
#2008-09-25| 4447.04
#2008-09-26| 4559.40
#2008-09-29| 3932.97
#2008-09-30| 4379.78
#2008-10-01| 4449.35
#2008-10-02| 4170.04
#2008-10-03| 4112.18
#2008-10-06| 3996.60
#2008-10-07| 3814.26
#2008-10-08| 3749.68
#2008-10-09| 3364.30
#2008-10-10| 3616.51
#2008-10-13| 4017.97
#2008-10-14| 3842.68
#2008-10-15| 3470.49
#2008-10-16| 3658.53
#2008-10-17| 3649.32
#2008-10-20| 3679.68
#2008-10-21| 3508.57
#2008-10-22| 3215.21
#2008-10-23| 3066.46
#2008-10-24| 2893.22
#2008-10-27| 2760.41
#2008-10-28| 3118.58
#2008-10-29| 3139.59
#2008-10-30| 3249.45
#2008-10-31| 3360.59
#2008-11-03| 3395.41
#2008-11-04| 3594.79
#2008-11-05| 3326.06
#2008-11-06| 3080.41
#2008-11-07| 3180.31
#2008-11-10| 2938.14
#2008-11-11| 2866.64
#2008-11-12| 2708.87
#2008-11-13| 2893.57
#2008-11-14| .
#2008-11-17| 2547.11
#2008-11-18| 2532.63
#2008-11-19| 2298.70
#2008-11-20| 2184.95
#2008-11-21| 2409.93
#2008-11-24| 2653.33
#2008-11-25| 2629.01
#2008-11-26| 2799.86
#2008-11-27| .
#2008-11-28| 2841.41
#2008-12-01| 2401.11
#2008-12-02| 2509.92
#2008-12-03| 2620.87
#2008-12-04| 2550.12
#2008-12-05| 2780.87
#2008-12-08| 2961.35
#2008-12-09| 2858.34
#2008-12-10| 2885.87
#2008-12-11| 2716.85
#2008-12-12| 2719.20
#2008-12-15| 2637.69
#2008-12-16| 2819.66
#2008-12-17| 2801.06
#2008-12-18| 2744.08
#2008-12-19| 2705.27
#2008-12-22| 2614.62
#2008-12-23| 2563.45
#2008-12-24| 2592.99
#2008-12-25| .
#2008-12-26| 2585.79
#2008-12-29| 2543.65
#2008-12-30| 2678.94
#2008-12-31| 2800.43
#2009-01-01| .
#2009-01-02| 2853.29
#2009-01-05| 2841.86
#2009-01-06| 2902.07
#2009-01-07| 2780.18
#2009-01-08| 2756.36
#2009-01-09| 2654.97
#2009-01-12| 2596.89
#2009-01-13| 2631.77
#2009-01-14| 2500.58
#2009-01-15| 2485.95
#2009-01-16| 2515.93
#2009-01-19| .
#2009-01-20| 2304.45
#2009-01-21| 2494.50
#2009-01-22| 2388.85
#2009-01-23| 2463.21
#2009-01-26| 2412.77
#2009-01-27| 2455.07
#2009-01-28| 2669.82
#2009-01-29| 2419.09
#2009-01-30| 2369.62
#2009-02-02| 2311.17
#2009-02-03| 2344.95
#2009-02-04| 2386.21
#2009-02-05| 2436.51
#2009-02-06| 2573.42
#2009-02-09| 2556.93
#2009-02-10| 2393.72
#2009-02-11| 2420.66
#2009-02-12| 2455.57
#2009-02-13| 2409.43
#2009-02-16| .
#2009-02-17| 2297.13
#2009-02-18| 2307.01
#2009-02-19| 2273.20
#2009-02-20| 2295.55
#2009-02-23| 2168.70
#2009-02-24| 2329.81
#2009-02-25| 2277.84
#2009-02-26| 2268.34
#2009-02-27| 2216.27
#2009-03-02| 2104.33
#2009-03-03| 2096.64
#2009-03-04| 2152.04
#2009-03-05| 2044.80
#2009-03-06| 2039.80
#2009-03-09| 2033.73
#2009-03-10| 2245.43
#2009-03-11| 2279.63
#2009-03-12| 2397.78
#2009-03-13| 2393.05
#2009-03-16| 2328.05
#2009-03-17| 2489.43
#2009-03-18| 2637.56
#2009-03-19| 2453.00
#2009-03-20| 2434.19
#2009-03-23| 2749.04
#2009-03-24| 2568.16
#2009-03-25| 2675.85
#2009-03-26| 2782.74
#2009-03-27| 2651.40
#2009-03-30| 2523.37
#2009-03-31| 2660.46
#2009-04-01| 2641.36
#2009-04-02| 2765.05
#2009-04-03| 2844.45
#2009-04-06| 2759.86
#2009-04-07| 2658.65
#2009-04-08| 2705.61
#2009-04-09| 2942.14
#2009-04-10| .
#2009-04-13| 3010.60
#2009-04-14| 2845.78
#2009-04-15| 2997.45
#2009-04-16| 2986.85
#2009-04-17| 2986.05
#2009-04-20| 2785.25
#2009-04-21| 2957.20
#2009-04-22| 2890.43
#2009-04-23| 3013.89
#2009-04-24| 2986.85
#2009-04-27| 2935.21
#2009-04-28| 2915.56
#2009-04-29| 3013.92
#2009-04-30| 2974.71
#2009-05-01| 2974.10
#2009-05-04| 3127.10
#2009-05-05| 3123.06
#2009-05-06| 3180.86
#2009-05-07| 3020.93
#2009-05-08| 3167.88
#2009-05-11| 3058.32
#2009-05-12| 3087.89
#2009-05-13| 3004.77
#2009-05-14| 3069.94
#2009-05-15| 3020.69
#2009-05-18| 3190.59
#2009-05-19| 3139.30
#2009-05-20| 3100.74
#2009-05-21| 3080.33
#2009-05-22| 3126.79
#2009-05-25| .
#2009-05-26| 3244.48
#2009-05-27| 3126.23
#2009-05-28| 3234.80
#2009-05-29| 3284.19
#2009-06-01| 3380.12
#2009-06-02| 3417.07
#2009-06-03| 3396.64
#2009-06-04| 3469.44
#2009-06-05| 3455.18
#2009-06-08| 3446.04
#2009-06-09| 3477.03
#2009-06-10| 3425.11
#2009-06-11| 3458.66
#2009-06-12| 3468.95
#2009-06-15| 3406.29
#2009-06-16| 3354.74
#2009-06-17| 3319.50
#2009-06-18| 3334.84
#2009-06-19| 3367.45
#2009-06-22| 3179.71
#2009-06-23| 3216.01
#2009-06-24| 3272.96
#2009-06-25| 3333.98
#2009-06-26| 3359.35
#2009-06-29| 3363.08
#2009-06-30| 3315.94
#2009-07-01| 3294.48
#2009-07-02| 3205.68
#2009-07-03| .
#2009-07-06| 3213.67
#2009-07-07| 3093.86
#2009-07-08| 3037.39
#2009-07-09| 3057.04
#2009-07-10| 3043.92
#2009-07-13| 3163.24
#2009-07-14| 3160.88
#2009-07-15| 3271.99
#2009-07-16| 3240.60
#2009-07-17| 3208.94
#2009-07-20| 3250.75
#2009-07-21| 3255.53
#2009-07-22| 3255.10
#2009-07-23| 3333.73
#2009-07-24| 3291.06
#2009-07-27| 3327.94
#2009-07-28| 3307.43
#2009-07-29| 3319.86
#2009-07-30| 3403.54
#2009-07-31| 3406.38
#2009-08-03| 3438.97
#2009-08-04| 3422.40
#2009-08-05| 3415.38
#2009-08-06| 3423.45
#2009-08-07| 3551.58
#2009-08-10| 3500.04
#2009-08-11| 3431.59
#2009-08-12| 3485.06
#2009-08-13| 3483.20
#2009-08-14| 3422.51
#2009-08-17| 3291.68
#2009-08-18| 3329.76
#2009-08-19| 3331.49
#2009-08-20| 3359.74
#2009-08-21| 3416.26
#2009-08-24| 3374.86
#2009-08-25| 3402.39
#2009-08-26| 3405.03
#2009-08-27| 3415.85
#2009-08-28| 3433.95
#2009-08-31| 3472.58
#2009-09-01| 3353.53
#2009-09-02| 3342.08
#2009-09-03| 3359.33
#2009-09-04| 3384.85
#2009-09-07| .
#2009-09-08| 3427.40
#2009-09-09| 3450.31
#2009-09-10| 3454.24
#2009-09-11| 3422.51
#2009-09-14| 3469.73
#2009-09-15| 3465.36
#2009-09-16| 3547.14
#2009-09-17| 3517.30
#2009-09-18| 3557.66
#2009-09-21| 3563.79
#2009-09-22| 3642.55
#2009-09-23| 3625.82
#2009-09-24| 3542.70
#2009-09-25| 3511.17
#2009-09-28| 3642.25
#2009-09-29| 3629.64
#2009-09-30| 3609.06
#2009-10-01| 3486.99
#2009-10-02| 3481.43
#2009-10-05| 3511.11
#2009-10-06| 3554.98
#2009-10-07| 3554.64
#2009-10-08| 3560.27
#2009-10-09| 3612.15
#2009-10-12| 3607.11
#2009-10-13| 3595.89
#2009-10-14| 3685.22
#2009-10-15| 3653.42
#2009-10-16| 3627.54
#2009-10-19| 3669.97
#2009-10-20| 3643.63
#2009-10-21| 3583.52
#2009-10-22| 3612.50
#2009-10-23| 3628.93
#2009-10-26| 3601.43
#2009-10-27| 3547.29
#2009-10-28| 3447.24
#2009-10-29| 3535.86
#2009-10-30| 3420.77
#2009-11-02| 3419.05
#2009-11-03| 3411.60
#2009-11-04| 3388.72
#2009-11-05| 3463.82
#2009-11-06| 3464.61
#2009-11-09| 3551.74
#2009-11-10| 3514.54
#2009-11-11| 3573.31
#2009-11-12| 3555.94
#2009-11-13| 3565.39
#2009-11-16| 3621.42
#2009-11-17| 3631.53
#2009-11-18| 3640.02
#2009-11-19| 3586.17
#2009-11-20| 3574.68
#2009-11-23| 3581.20
#2009-11-24| 3559.12
#2009-11-25| 3575.54
#2009-11-26| .
#2009-11-27| 3478.92
#2009-11-30| 3545.50
#2009-12-01| 3552.19
#2009-12-02| 3572.40
#2009-12-03| 3539.79
#2009-12-04| 3596.87
#2009-12-07| 3543.58
#2009-12-08| 3522.17
#2009-12-09| 3547.46
#2009-12-10| 3544.89
#2009-12-11| 3569.80
#2009-12-14| 3539.96
#2009-12-15| 3503.37
#2009-12-16| 3572.55
#2009-12-17| 3527.05
#2009-12-18| 3575.19
#2009-12-21| 3602.62
#2009-12-22| 3657.01
#2009-12-23| 3672.71
#2009-12-24| 3690.71
#2009-12-25| .
#2009-12-28| 3702.08
#2009-12-29| 3686.98
#2009-12-30| 3696.52
#2009-12-31| 3663.92
#2010-01-01| .
#2010-01-04| 3771.69
#2010-01-05| 3765.93
#2010-01-06| 3729.89
#2010-01-07| 3725.83
#2010-01-08| 3743.79
#2010-01-11| 3752.59
#2010-01-12| 3725.70
#2010-01-13| 3737.69
#2010-01-14| 3742.65
#2010-01-15| 3710.19
#2010-01-18| .
#2010-01-19| 3754.24
#2010-01-20| 3700.38
#2010-01-21| 3620.50
#2010-01-22| 3558.58
#2010-01-25| 3566.37
#2010-01-26| 3476.49
#2010-01-27| 3544.61
#2010-01-28| 3484.08
#2010-01-29| 3441.72
#2010-02-01| 3488.54
#2010-02-02| 3471.27
#2010-02-03| 3449.71
#2010-02-04| 3295.97
#2010-02-05| 3359.43
#2010-02-08| 3326.26
#2010-02-09| 3333.37
#2010-02-10| 3345.33
#2010-02-11| 3366.31
#2010-02-12| 3387.00
#2010-02-15| .
#2010-02-16| 3445.32
#2010-02-17| 3434.92
#2010-02-18| 3443.91
#2010-02-19| 3503.55
#2010-02-22| 3487.37
#2010-02-23| 3433.49
#2010-02-24| 3493.25
#2010-02-25| 3498.26
#2010-02-26| 3520.84
#2010-03-01| 3534.47
#2010-03-02| 3565.18
#2010-03-03| 3550.01
#2010-03-04| 3586.67
#2010-03-05| 3665.33
#2010-03-08| 3694.62
#2010-03-09| 3693.77
#2010-03-10| 3703.13
#2010-03-11| 3726.60
#2010-03-12| 3721.58
#2010-03-15| 3706.87
#2010-03-16| 3724.64
#2010-03-17| 3756.83
#2010-03-18| 3736.71
#2010-03-19| 3710.82
#2010-03-22| 3726.47
#2010-03-23| 3749.08
#2010-03-24| 3758.06
#2010-03-25| 3771.66
#2010-03-26| 3755.23
#2010-03-29| 3758.82
#2010-03-30| 3769.38
#2010-03-31| 3751.90
#2010-04-01| 3788.89
#2010-04-02| .
#2010-04-05| 3813.70
#2010-04-06| 3834.55
#2010-04-07| 3817.29
#2010-04-08| 3815.60
#2010-04-09| 3834.24
#2010-04-12| 3824.85
#2010-04-13| 3834.26
#2010-04-14| 3910.27
#2010-04-15| 3939.35
#2010-04-16| 3850.47
#2010-04-19| 3889.13
#2010-04-20| 3921.45
#2010-04-21| 3943.51
#2010-04-22| 4004.93
#2010-04-23| 4026.31
#2010-04-26| 4033.75
#2010-04-27| 3919.17
#2010-04-28| 3914.31
#2010-04-29| 3987.46
#2010-04-30| 3913.07
#2010-05-03| 3962.73
#2010-05-04| 3869.11
#2010-05-05| 3853.90
#2010-05-06| 3718.48
#2010-05-07| 3624.99
#2010-05-10| 3805.60
#2010-05-11| 3776.99
#2010-05-12| 3823.59
#2010-05-13| 3775.49
#2010-05-14| 3698.39
#2010-05-17| 3711.92
#2010-05-18| 3634.42
#2010-05-19| 3635.64
#2010-05-20| 3482.78
#2010-05-21| 3594.97
#2010-05-24| 3554.40
#2010-05-25| 3524.31
#2010-05-26| 3517.49
#2010-05-27| 3643.80
#2010-05-28| 3583.14
#2010-05-31| .
#2010-06-01| 3513.63
#2010-06-02| 3618.05
#2010-06-03| 3619.71
#2010-06-04| 3493.40
#2010-06-07| 3396.27
#2010-06-08| 3409.60
#2010-06-09| 3383.10
#2010-06-10| 3503.43
#2010-06-11| 3529.92
#2010-06-14| 3526.84
#2010-06-15| 3581.29
#2010-06-16| 3576.35
#2010-06-17| 3544.61
#2010-06-18| 3540.76
#2010-06-21| 3519.36
#2010-06-22| 3477.74
#2010-06-23| 3462.61
#2010-06-24| 3376.37
#2010-06-25| 3452.16
#2010-06-28| 3439.59
#2010-06-29| 3296.02
#2010-06-30| 3258.95
#2010-07-01| 3231.45
#2010-07-02| 3199.37
#2010-07-05| .
#2010-07-06| 3183.71
#2010-07-07| 3268.06
#2010-07-08| 3310.09
#2010-07-09| 3331.13
#2010-07-12| 3324.77
#2010-07-13| 3391.49
#2010-07-14| 3356.45
#2010-07-15| 3357.57
#2010-07-16| 3262.10
#2010-07-19| 3276.31
#2010-07-20| 3307.27
#2010-07-21| 3258.42
#2010-07-22| 3365.65
#2010-07-23| 3392.58
#2010-07-26| 3418.86
#2010-07-27| 3416.08
#2010-07-28| 3393.01
#2010-07-29| 3407.34
#2010-07-30| 3388.21
#2010-08-02| 3468.67
#2010-08-03| 3420.21
#2010-08-04| 3456.86
#2010-08-05| 3446.50
#2010-08-06| 3422.60
#2010-08-09| 3467.05
#2010-08-10| 3390.95
#2010-08-11| 3258.44
#2010-08-12| 3235.71
#2010-08-13| 3205.27
#2010-08-16| 3210.25
#2010-08-17| 3272.10
#2010-08-18| 3270.21
#2010-08-19| 3183.80
#2010-08-20| 3183.56
#2010-08-23| 3162.63
#2010-08-24| 3116.34
#2010-08-25| 3141.69
#2010-08-26| 3118.73
#2010-08-27| 3191.79
#2010-08-30| 3105.63
#2010-08-31| 3103.80
#2010-09-01| 3214.97
#2010-09-02| 3262.96
#2010-09-03| 3323.45
#2010-09-06| .
#2010-09-07| 3254.91
#2010-09-08| 3273.27
#2010-09-09| 3301.60
#2010-09-10| 3319.39
#2010-09-13| 3383.56
#2010-09-14| 3367.89
#2010-09-15| 3379.02
#2010-09-16| 3361.48
#2010-09-17| 3359.61
#2010-09-20| 3450.65
#2010-09-21| 3413.30
#2010-09-22| 3384.56
#2010-09-23| 3330.56
#2010-09-24| 3444.13
#2010-09-27| 3415.44
#2010-09-28| 3421.84
#2010-09-29| 3396.96
#2010-09-30| 3396.42
#2010-10-01| 3403.70
#2010-10-04| 3372.17
#2010-10-05| 3469.58
#2010-10-06| 3467.74
#2010-10-07| 3438.76
#2010-10-08| 3456.90
#2010-10-11| 3443.40
#2010-10-12| 3468.14
#2010-10-13| 3499.90
#2010-10-14| 3489.98
#2010-10-15| 3497.83
#2010-10-18| 3573.69
#2010-10-19| 3530.89
#2010-10-20| 3577.15
#2010-10-21| 3568.66
#2010-10-22| 3604.65
#2010-10-25| 3605.17
#2010-10-26| 3604.60
#2010-10-27| 3615.55
#2010-10-28| 3638.31
#2010-10-29| 3660.70
#2010-11-01| 3645.66
#2010-11-02| 3692.27
#2010-11-03| 3711.25
#2010-11-04| 3813.26
#2010-11-05| 3846.41
#2010-11-08| 3822.80
#2010-11-09| 3779.71
#2010-11-10| 3807.32
#2010-11-11| 3795.67
#2010-11-12| 3738.76
#2010-11-15| 3748.85
#2010-11-16| 3688.82
#2010-11-17| 3700.88
#2010-11-18| 3765.76
#2010-11-19| 3781.68
#2010-11-22| 3743.32
#2010-11-23| 3685.40
#2010-11-24| 3767.85
#2010-11-25| .
#2010-11-26| 3760.47
#2010-11-29| 3742.38
#2010-11-30| 3731.09
#2010-12-01| 3837.23
#2010-12-02| 3944.12
#2010-12-03| 3941.06
#2010-12-06| 3967.40
#2010-12-07| 3987.20
#2010-12-08| 4012.99
#2010-12-09| 4023.93
#2010-12-10| 4040.76
#2010-12-13| 4036.99
#2010-12-14| 4024.83
#2010-12-15| 3995.15
#2010-12-16| 4032.20
#2010-12-17| 4028.87
#2010-12-20| 4041.91
#2010-12-21| 4093.78
#2010-12-22| 4117.02
#2010-12-23| 4091.82
#2010-12-24| .
#2010-12-27| 4112.08
#2010-12-28| 4103.31
#2010-12-29| 4093.45
#2010-12-30| 4084.16
#2010-12-31| 4087.35
#2011-01-03| 4107.54
#2011-01-04| 4073.41
#2011-01-05| 4095.17
#2011-01-06| 4113.30
#2011-01-07| 4069.56
#2011-01-10| 4091.65
#2011-01-11| 4100.85
#2011-01-12| 4160.51
#2011-01-13| 4167.90
#2011-01-14| 4198.27
#2011-01-17| .
#2011-01-18| 4198.48
#2011-01-19| 4087.42
#2011-01-20| 4071.34
#2011-01-21| 4077.25
#2011-01-24| 4079.37
#2011-01-25| 4063.91
#2011-01-26| 4090.35
#2011-01-27| 4127.38
#2011-01-28| 4035.41
#2011-01-31| 4070.25
#2011-02-01| 4149.34
#2011-02-02| 4137.35
#2011-02-03| 4096.55
#2011-02-04| 4103.98
#2011-02-07| 4135.73
#2011-02-08| 4134.75
#2011-02-09| 4142.71
#2011-02-10| 4176.87
#2011-02-11| 4213.25
#2011-02-14| 4216.65
#2011-02-15| 4177.39
#2011-02-16| 4223.46
#2011-02-17| 4257.44
#2011-02-18| 4283.79
#2011-02-21| .
#2011-02-22| 4171.63
#2011-02-23| 4138.03
#2011-02-24| 4150.24
#2011-02-25| 4219.32
#2011-02-28| 4213.32
#2011-03-01| 4143.86
#2011-03-02| 4140.75
#2011-03-03| 4228.57
#2011-03-04| 4192.26
#2011-03-07| 4162.70
#2011-03-08| 4209.78
#2011-03-09| 4179.96
#2011-03-10| 4086.44
#2011-03-11| 4098.13
#2011-03-14| 4050.05
#2011-03-15| 3985.72
#2011-03-16| 3918.32
#2011-03-17| 3969.12
#2011-03-18| 4006.90
#2011-03-21| 4076.38
#2011-03-22| 4056.86
#2011-03-23| 4094.38
#2011-03-24| 4123.88
#2011-03-25| 4129.18
#2011-03-28| 4116.11
#2011-03-29| 4135.62
#2011-03-30| 4180.90
#2011-03-31| 4187.20
#2011-04-01| 4257.50
#2011-04-04| 4252.91
#2011-04-05| 4256.60
#2011-04-06| 4286.33
#2011-04-07| 4265.81
#2011-04-08| 4237.00
#2011-04-11| 4224.74
#2011-04-12| 4185.50
#2011-04-13| 4185.41
#2011-04-14| 4199.34
#2011-04-15| 4235.48
#2011-04-18| 4177.49
#2011-04-19| 4157.12
#2011-04-20| 4206.34
#2011-04-21| 4222.03
#2011-04-22| .
#2011-04-25| 4200.81
#2011-04-26| 4223.33
#2011-04-27| 4244.06
#2011-04-28| 4232.87
#2011-04-29| 4214.85
#2011-05-02| 4202.04
#2011-05-03| 4168.59
#2011-05-04| 4130.00
#2011-05-05| 4097.92
#2011-05-06| 4112.69
#2011-05-09| 4141.31
#2011-05-10| 4187.94
#2011-05-11| 4133.95
#2011-05-12| 4161.78
#2011-05-13| 4110.32
#2011-05-16| 4088.78
#2011-05-17| 4070.66
#2011-05-18| 4123.56
#2011-05-19| 4133.90
#2011-05-20| 4103.47
#2011-05-23| 4046.41
#2011-05-24| 4040.72
#2011-05-25| 4038.98
#2011-05-26| 4043.01
#2011-05-27| 4069.48
#2011-05-30| .
#2011-05-31| 4124.44
#2011-06-01| 3969.64
#2011-06-02| 3976.51
#2011-06-03| 3924.94
#2011-06-06| 3866.71
#2011-06-07| 3870.75
#2011-06-08| 3827.63
#2011-06-09| 3870.07
#2011-06-10| 3819.32
#2011-06-13| 3827.18
#2011-06-14| 3883.91
#2011-06-15| 3818.10
#2011-06-16| 3830.53
#2011-06-17| 3846.41
#2011-06-20| 3862.49
#2011-06-21| 3906.13
#2011-06-22| 3871.18
#2011-06-23| 3846.84
#2011-06-24| 3822.57
#2011-06-27| 3860.08
#2011-06-28| 3898.52
#2011-06-29| 3953.39
#2011-06-30| 3989.94
#2011-07-01| 4050.13
#2011-07-04| .
#2011-07-05| 4037.37
#2011-07-06| 4033.97
#2011-07-07| 4073.27
#2011-07-08| 4014.82
#2011-07-11| 3908.54
#2011-07-12| 3916.63
#2011-07-13| 3925.63
#2011-07-14| 3880.27
#2011-07-15| 3882.51
#2011-07-18| 3818.32
#2011-07-19| 3879.54
#2011-07-20| 3912.52
#2011-07-21| 3984.85
#2011-07-22| 3976.66
#2011-07-25| 3972.39
#2011-07-26| 3949.80
#2011-07-27| 3823.75
#2011-07-28| 3844.74
#2011-07-29| 3860.33
#2011-08-01| 3866.75
#2011-08-02| 3753.75
#2011-08-03| 3779.30
#2011-08-04| 3574.53
#2011-08-05| 3551.03
#2011-08-08| 3255.16
#2011-08-09| 3462.66
#2011-08-10| 3241.93
#2011-08-11| 3413.75
#2011-08-12| 3393.78
#2011-08-15| 3461.95
#2011-08-16| 3415.56
#2011-08-17| 3426.13
#2011-08-18| 3245.64
#2011-08-19| 3189.43
#2011-08-22| 3198.25
#2011-08-23| 3335.61
#2011-08-24| 3389.48
#2011-08-25| 3313.27
#2011-08-26| 3374.84
#2011-08-29| 3510.96
#2011-08-30| 3516.45
#2011-08-31| 3535.49
#2011-09-01| 3471.15
#2011-09-02| 3352.75
#2011-09-05| .
#2011-09-06| 3320.88
#2011-09-07| 3447.17
#2011-09-08| 3374.11
#2011-09-09| 3309.08
#2011-09-12| 3348.94
#2011-09-13| 3392.00
#2011-09-14| 3445.67
#2011-09-15| 3497.69
#2011-09-16| 3504.80
#2011-09-19| 3424.51
#2011-09-20| 3398.86
#2011-09-21| 3289.11
#2011-09-22| 3235.53
#2011-09-23| 3255.02
#2011-09-26| 3313.41
#2011-09-27| 3345.43
#2011-09-28| 3242.85
#2011-09-29| 3297.99
#2011-09-30| 3196.62
#2011-10-03| 3080.08
#2011-10-04| 3199.05
#2011-10-05| 3241.98
#2011-10-06| 3324.50
#2011-10-07| 3234.51
#2011-10-10| 3374.93
#2011-10-11| 3349.26
#2011-10-12| 3410.69
#2011-10-13| 3366.77
#2011-10-14| 3401.12
#2011-10-17| 3317.49
#2011-10-18| 3416.54
#2011-10-19| 3347.58
#2011-10-20| 3377.34
#2011-10-21| 3444.02
#2011-10-24| 3521.46
#2011-10-25| 3385.75
#2011-10-26| 3437.02
#2011-10-27| 3650.27
#2011-10-28| 3647.38
#2011-10-31| 3545.74
#2011-11-01| 3377.04
#2011-11-02| 3454.72
#2011-11-03| 3546.44
#2011-11-04| 3538.61
#2011-11-07| 3556.63
#2011-11-08| 3611.52
#2011-11-09| 3456.28
#2011-11-10| 3464.64
#2011-11-11| 3536.51
#2011-11-14| 3487.19
#2011-11-15| 3508.83
#2011-11-16| 3403.15
#2011-11-17| 3350.53
#2011-11-18| 3381.35
#2011-11-21| 3311.22
#2011-11-22| 3288.86
#2011-11-23| 3225.42
#2011-11-24| .
#2011-11-25| 3218.48
#2011-11-28| 3321.70
#2011-11-29| 3308.05
#2011-11-30| 3471.82
#2011-12-01| 3458.33
#2011-12-02| 3485.47
#2011-12-05| 3512.52
#2011-12-06| 3510.66
#2011-12-07| 3541.26
#2011-12-08| 3432.68
#2011-12-09| 3503.72
#2011-12-12| 3437.30
#2011-12-13| 3397.71
#2011-12-14| 3356.57
#2011-12-15| 3369.06
#2011-12-16| 3389.72
#2011-12-19| 3341.26
#2011-12-20| 3441.74
#2011-12-21| 3425.40
#2011-12-22| 3463.31
#2011-12-23| 3476.86
#2011-12-26| .
#2011-12-27| 3465.92
#2011-12-28| 3419.06
#2011-12-29| 3461.44
#2011-12-30| 3445.81
#2012-01-02| .
#2012-01-03| 3497.86
#2012-01-04| 3466.35
#2012-01-05| 3485.49
#2012-01-06| 3481.58
#2012-01-09| 3475.65
#2012-01-10| 3527.09
#2012-01-11| 3521.00
#2012-01-12| 3544.97
#2012-01-13| 3532.95
#2012-01-16| .
#2012-01-17| 3509.82
#2012-01-18| 3549.28
#2012-01-19| 3603.91
#2012-01-20| 3632.52
#2012-01-23| 3637.45
#2012-01-24| 3641.51
#2012-01-25| 3638.11
#2012-01-26| 3611.15
#2012-01-27| 3613.82
#2012-01-30| 3574.72
#2012-01-31| 3573.83
#2012-02-01| 3640.50
#2012-02-02| 3692.39
#2012-02-03| 3798.95
#2012-02-06| 3793.78
#2012-02-07| 3793.53
#2012-02-08| 3796.70
#2012-02-09| 3801.79
#2012-02-10| 3811.49
#2012-02-13| 3843.60
#2012-02-14| 3835.29
#2012-02-15| 3828.97
#2012-02-16| 3891.29
#2012-02-17| 3903.68
#2012-02-20| .
#2012-02-21| 3885.14
#2012-02-22| 3858.42
#2012-02-23| 3904.59
#2012-02-24| 3900.57
#2012-02-27| 3907.59
#2012-02-28| 3913.53
#2012-02-29| 3904.71
#2012-03-01| 3932.05
#2012-03-02| 3911.22
#2012-03-05| 3878.17
#2012-03-06| 3807.02
#2012-03-07| 3847.85
#2012-03-08| 3876.50
#2012-03-09| 3914.69
#2012-03-12| 3895.85
#2012-03-13| 3971.51
#2012-03-14| 3960.66
#2012-03-15| 4028.33
#2012-03-16| 4026.47
#2012-03-19| 4047.32
#2012-03-20| 4052.23
#2012-03-21| 4062.42
#2012-03-22| 4025.31
#2012-03-23| 4041.43
#2012-03-26| 4093.10
#2012-03-27| 4055.34
#2012-03-28| 4027.81
#2012-03-29| 4003.78
#2012-03-30| 4019.97
#2012-04-02| 4050.77
#2012-04-03| 4044.97
#2012-04-04| 3984.68
#2012-04-05| 3995.90
#2012-04-06| .
#2012-04-09| 3944.08
#2012-04-10| 3870.51
#2012-04-11| 3907.68
#2012-04-12| 3961.72
#2012-04-13| 3897.03
#2012-04-16| 3903.71
#2012-04-17| 3939.31
#2012-04-18| 3911.19
#2012-04-19| 3895.31
#2012-04-20| 3894.45
#2012-04-23| 3865.23
#2012-04-24| 3889.96
#2012-04-25| 3921.18
#2012-04-26| 3939.24
#2012-04-27| 3946.18
#2012-04-30| 3925.69
#2012-05-01| 3920.82
#2012-05-02| 3874.84
#2012-05-03| 3850.27
#2012-05-04| 3797.20
#2012-05-07| 3788.41
#2012-05-08| 3782.00
#2012-05-09| 3780.95
#2012-05-10| 3795.24
#2012-05-11| 3798.22
#2012-05-14| 3751.29
#2012-05-15| 3746.32
#2012-05-16| 3707.78
#2012-05-17| 3640.19
#2012-05-18| 3617.68
#2012-05-21| 3681.59
#2012-05-22| 3664.46
#2012-05-23| 3661.86
#2012-05-24| 3676.63
#2012-05-25| 3684.31
#2012-05-28| .
#2012-05-29| 3721.45
#2012-05-30| 3673.81
#2012-05-31| 3680.63
#2012-06-01| 3594.58
#2012-06-04| 3601.30
#2012-06-05| 3650.15
#2012-06-06| 3720.29
#2012-06-07| 3714.67
#2012-06-08| 3753.20
#2012-06-11| 3720.57
#2012-06-12| 3764.72
#2012-06-13| 3738.66
#2012-06-14| 3767.76
#2012-06-15| 3823.96
#2012-06-18| 3831.86
#2012-06-19| 3860.59
#2012-06-20| 3844.55
#2012-06-21| 3772.25
#2012-06-22| 3810.66
#2012-06-25| 3756.71
#2012-06-26| 3771.28
#2012-06-27| 3800.46
#2012-06-28| 3805.41
#2012-06-29| 3902.04
#2012-07-02| 3938.25
#2012-07-03| 3955.99
#2012-07-04| .
#2012-07-05| 3943.68
#2012-07-06| 3920.37
#2012-07-09| 3914.29
#2012-07-10| 3882.44
#2012-07-11| 3898.75
#2012-07-12| 3885.11
#2012-07-13| 3956.06
#2012-07-16| 3952.10
#2012-07-17| 3961.58
#2012-07-18| 3958.59
#2012-07-19| 3924.03
#2012-07-20| 3883.19
#2012-07-23| 3849.00
#2012-07-24| 3829.48
#2012-07-25| 3826.98
#2012-07-26| 3871.06
#2012-07-27| 3919.79
#2012-07-30| 3892.11
#2012-07-31| 3868.55
#2012-08-01| 3835.66
#2012-08-02| 3811.26
#2012-08-03| 3891.83
#2012-08-06| 3900.83
#2012-08-07| 3929.67
#2012-08-08| 3927.11
#2012-08-09| 3942.24
#2012-08-10| 3942.17
#2012-08-13| 3944.03
#2012-08-14| 3936.99
#2012-08-15| 3949.90
#2012-08-16| 3982.93
#2012-08-17| 3996.24
#2012-08-20| 3989.05
#2012-08-21| 3981.80
#2012-08-22| 3971.45
#2012-08-23| 3941.85
#2012-08-24| 3969.27
#2012-08-27| 3961.36
#2012-08-28| 3978.70
#2012-08-29| 3985.97
#2012-08-30| 3964.53
#2012-08-31| 3982.85
#2012-09-03| .
#2012-09-04| 4014.52
#2012-09-05| 4003.11
#2012-09-06| 4059.14
#2012-09-07| 4088.27
#2012-09-10| 4081.40
#2012-09-11| 4094.60
#2012-09-12| 4119.94
#2012-09-13| 4166.35
#2012-09-14| 4200.03
#2012-09-17| 4177.87
#2012-09-18| 4153.10
#2012-09-19| 4125.20
#2012-09-20| 4119.79
#2012-09-21| 4125.64
#2012-09-24| 4113.61
#2012-09-25| 4048.64
#2012-09-26| 4022.94
#2012-09-27| 4054.60
#2012-09-28| 4042.66
#2012-10-01| 4058.27
#2012-10-02| 4065.34
#2012-10-03| 4082.97
#2012-10-04| 4126.59
#2012-10-05| 4122.17
#2012-10-08| 4113.96
#2012-10-09| 4069.01
#2012-10-10| 4057.59
#2012-10-11| 4079.98
#2012-10-12| 4048.16
#2012-10-15| 4066.94
#2012-10-16| 4102.50
#2012-10-17| 4135.41
#2012-10-18| 4129.18
#2012-10-19| 4062.17
#2012-10-22| 4053.55
#2012-10-23| 4028.16
#2012-10-24| 4044.85
#2012-10-25| 4046.62
#2012-10-26| 4045.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 4080.63
#2012-11-01| 4115.66
#2012-11-02| 4070.10
#2012-11-05| 4086.63
#2012-11-06| 4095.37
#2012-11-07| 3988.44
#2012-11-08| 3950.84
#2012-11-09| 3935.79
#2012-11-12| 3933.68
#2012-11-13| 3903.08
#2012-11-14| 3839.88
#2012-11-15| 3865.95
#2012-11-16| 3900.64
#2012-11-19| 3954.51
#2012-11-20| 3966.40
#2012-11-21| 3977.96
#2012-11-22| .
#2012-11-23| 4011.81
#2012-11-26| 4006.85
#2012-11-27| 3984.63
#2012-11-28| 4005.21
#2012-11-29| 4030.88
#2012-11-30| 4033.11
#2012-12-03| 4023.40
#2012-12-04| 4005.38
#2012-12-05| 4007.77
#2012-12-06| 4025.03
#2012-12-07| 4026.89
#2012-12-10| 4017.60
#2012-12-11| 4032.57
#2012-12-12| 4019.95
#2012-12-13| 3988.32
#2012-12-14| 3972.29
#2012-12-17| 4038.46
#2012-12-18| 4080.88
#2012-12-19| 4078.19
#2012-12-20| 4100.64
#2012-12-21| 4068.59
#2012-12-24| 4043.86
#2012-12-25| .
#2012-12-26| 4025.94
#2012-12-27| 4015.82
#2012-12-28| 4000.97
#2012-12-31| 4056.15
#2013-01-01| .
#2013-01-02| 4161.75
#2013-01-03| 4169.78
#2013-01-04| 4253.89
#2013-01-07| 4250.52
#2013-01-08| 4244.69
#2013-01-09| 4261.73
#2013-01-10| 4276.47
#2013-01-11| 4298.64
#2013-01-14| 4305.15
#2013-01-15| 4323.48
#2013-01-16| 4304.05
#2013-01-17| 4323.45
#2013-01-18| 4344.21
#2013-01-21| .
#2013-01-22| 4394.93
#2013-01-23| 4401.32
#2013-01-24| 4423.16
#2013-01-25| 4439.62
#2013-01-28| 4454.29
#2013-01-29| 4466.36
#2013-01-30| 4455.44
#2013-01-31| 4469.95
#2013-02-01| 4533.65
#2013-02-04| 4492.81
#2013-02-05| 4529.46
#2013-02-06| 4534.02
#2013-02-07| 4530.54
#2013-02-08| 4567.72
#2013-02-11| 4598.55
#2013-02-12| 4625.14
#2013-02-13| 4681.62
#2013-02-14| 4736.25
#2013-02-15| 4722.92
#2013-02-18| .
#2013-02-19| 4722.51
#2013-02-20| 4648.27
#2013-02-21| 4600.84
#2013-02-22| 4626.93
#2013-02-25| 4566.21
#2013-02-26| 4612.26
#2013-02-27| 4657.73
#2013-02-28| 4642.44
#2013-03-01| 4631.98
#2013-03-04| 4685.26
#2013-03-05| 4730.47
#2013-03-06| 4734.83
#2013-03-07| 4744.86
#2013-03-08| 4768.20
#2013-03-11| 4784.10
#2013-03-12| 4776.30
#2013-03-13| 4788.28
#2013-03-14| 4810.84
#2013-03-15| 4803.66
#2013-03-18| 4761.51
#2013-03-19| 4707.48
#2013-03-20| 4745.47
#2013-03-21| 4711.77
#2013-03-22| 4745.59
#2013-03-25| 4715.98
#2013-03-26| 4751.32
#2013-03-27| 4744.72
#2013-03-28| 4759.32
#2013-03-29| .
#2013-04-01| 4723.23
#2013-04-02| 4709.69
#2013-04-03| 4641.74
#2013-04-04| 4666.99
#2013-04-05| 4655.49
#2013-04-08| 4720.56
#2013-04-09| 4730.28
#2013-04-10| 4796.38
#2013-04-11| 4830.89
#2013-04-12| 4809.28
#2013-04-15| 4682.15
#2013-04-16| 4748.15
#2013-04-17| 4681.24
#2013-04-18| 4645.94
#2013-04-19| 4686.73
#2013-04-22| 4724.14
#2013-04-23| 4768.56
#2013-04-24| 4750.48
#2013-04-25| 4765.06
#2013-04-26| 4739.99
#2013-04-29| 4759.99
#2013-04-30| 4803.37
#2013-05-01| 4759.25
#2013-05-02| 4810.85
#2013-05-03| 4823.07
#2013-05-06| 4868.70
#2013-05-07| 4894.09
#2013-05-08| 4912.34
#2013-05-09| 4904.59
#2013-05-10| 4932.97
#2013-05-13| 4930.68
#2013-05-14| 4996.04
#2013-05-15| 5046.67
#2013-05-16| 5052.65
#2013-05-17| 5120.34
#2013-05-20| 5108.32
#2013-05-21| 5096.87
#2013-05-22| 5015.55
#2013-05-23| 4990.77
#2013-05-24| 4976.39
#2013-05-27| .
#2013-05-28| 5036.62
#2013-05-29| 5024.20
#2013-05-30| 5075.36
#2013-05-31| 5008.36
#2013-06-03| 5026.83
#2013-06-04| 5000.16
#2013-06-05| 4924.30
#2013-06-06| 4977.21
#2013-06-07| 5040.46
#2013-06-10| 5060.69
#2013-06-11| 5012.72
#2013-06-12| 4940.29
#2013-06-13| 5041.59
#2013-06-14| 5005.19
#2013-06-17| 5071.87
#2013-06-18| 5099.39
#2013-06-19| 5038.46
#2013-06-20| 4948.13
#2013-06-21| 4929.63
#2013-06-24| 4849.20
#2013-06-25| 4926.56
#2013-06-26| 4932.11
#2013-06-27| 4977.96
#2013-06-28| 4966.55
#2013-07-01| 4993.08
#2013-07-02| 4970.43
#2013-07-03| 4961.55
#2013-07-04| .
#2013-07-05| 5014.28
#2013-07-08| 5026.42
#2013-07-09| 5060.31
#2013-07-10| 5034.54
#2013-07-11| 5105.95
#2013-07-12| 5111.38
#2013-07-15| 5133.37
#2013-07-16| 5092.62
#2013-07-17| 5105.35
#2013-07-18| 5132.36
#2013-07-19| 5132.17
#2013-07-22| 5155.89
#2013-07-23| 5154.20
#2013-07-24| 5087.78
#2013-07-25| 5130.11
#2013-07-26| 5133.38
#2013-07-29| 5110.81
#2013-07-30| 5133.26
#2013-07-31| 5148.18
#2013-08-01| 5190.66
#2013-08-02| 5205.13
#2013-08-05| 5189.44
#2013-08-06| 5161.92
#2013-08-07| 5111.49
#2013-08-08| 5149.92
#2013-08-09| 5155.69
#2013-08-12| 5150.48
#2013-08-13| 5200.07
#2013-08-14| 5171.08
#2013-08-15| 5105.85
#2013-08-16| 5081.52
#2013-08-19| 4997.41
#2013-08-20| 5053.48
#2013-08-21| 5038.50
#2013-08-22| 5077.98
#2013-08-23| 5102.64
#2013-08-26| 5071.41
#2013-08-27| 4960.40
#2013-08-28| 4969.11
#2013-08-29| 5000.02
#2013-08-30| 4965.66
#2013-09-02| .
#2013-09-03| 4997.79
#2013-09-04| 5049.43
#2013-09-05| 5042.24
#2013-09-06| 5044.32
#2013-09-09| 5096.46
#2013-09-10| 5138.67
#2013-09-11| 5129.28
#2013-09-12| 5118.04
#2013-09-13| 5129.50
#2013-09-16| 5131.18
#2013-09-17| 5164.04
#2013-09-18| 5190.99
#2013-09-19| 5237.31
#2013-09-20| 5221.70
#2013-09-23| 5187.94
#2013-09-24| 5187.16
#2013-09-25| 5201.70
#2013-09-26| 5211.79
#2013-09-27| 5189.26
#2013-09-30| 5156.11
#2013-10-01| 5221.73
#2013-10-02| 5189.03
#2013-10-03| 5157.55
#2013-10-04| 5208.44
#2013-10-07| 5151.30
#2013-10-08| 5051.12
#2013-10-09| 5051.79
#2013-10-10| 5188.51
#2013-10-11| 5232.02
#2013-10-14| 5254.95
#2013-10-15| 5234.29
#2013-10-16| 5305.00
#2013-10-17| 5363.06
#2013-10-18| 5403.43
#2013-10-21| 5405.95
#2013-10-22| 5432.62
#2013-10-23| 5440.48
#2013-10-24| 5464.55
#2013-10-25| 5457.23
#2013-10-28| 5480.02
#2013-10-29| 5476.97
#2013-10-30| 5447.98
#2013-10-31| 5405.46
#2013-11-01| 5407.83
#2013-11-04| 5427.41
#2013-11-05| 5450.47
#2013-11-06| 5493.94
#2013-11-07| 5368.16
#2013-11-08| 5494.97
#2013-11-11| 5490.37
#2013-11-12| 5490.58
#2013-11-13| 5524.78
#2013-11-14| 5550.09
#2013-11-15| 5589.02
#2013-11-18| 5563.87
#2013-11-19| 5554.24
#2013-11-20| 5555.57
#2013-11-21| 5625.31
#2013-11-22| 5651.33
#2013-11-25| 5629.17
#2013-11-26| 5637.58
#2013-11-27| 5671.04
#2013-11-28| .
#2013-11-29| 5685.46
#2013-12-02| 5673.66
#2013-12-03| 5655.47
#2013-12-04| 5650.91
#2013-12-05| 5630.88
#2013-12-06| 5700.95
#2013-12-09| 5741.97
#2013-12-10| 5651.02
#2013-12-11| 5511.03
#2013-12-12| 5550.61
#2013-12-13| 5595.66
#2013-12-16| 5638.97
#2013-12-17| 5631.47
#2013-12-18| 5726.57
#2013-12-19| 5675.49
#2013-12-20| 5720.66
#2013-12-23| 5740.61
#2013-12-24| 5738.68
#2013-12-25| .
#2013-12-26| 5738.66
#2013-12-27| 5701.47
#2013-12-30| 5663.31
#2013-12-31| 5703.16
#2014-01-01| .
#2014-01-02| 5668.13
#2014-01-03| 5737.77
#2014-01-06| 5708.95
#2014-01-07| 5734.03
#2014-01-08| 5728.39
#2014-01-09| 5721.55
#2014-01-10| 5732.80
#2014-01-13| 5643.84
#2014-01-14| 5695.73
#2014-01-15| 5737.22
#2014-01-16| 5726.85
#2014-01-17| 5641.64
#2014-01-20| .
#2014-01-21| 5655.63
#2014-01-22| 5702.46
#2014-01-23| 5644.51
#2014-01-24| 5517.34
#2014-01-27| 5445.76
#2014-01-28| 5514.11
#2014-01-29| 5453.34
#2014-01-30| 5532.92
#2014-01-31| 5502.69
#2014-02-03| 5327.81
#2014-02-04| 5397.91
#2014-02-05| 5370.52
#2014-02-06| 5452.67
#2014-02-07| 5528.44
#2014-02-10| 5540.39
#2014-02-11| 5591.30
#2014-02-12| 5618.80
#2014-02-13| 5663.47
#2014-02-14| 5639.84
#2014-02-17| .
#2014-02-18| 5670.98
#2014-02-19| 5602.68
#2014-02-20| 5612.27
#2014-02-21| 5594.13
#2014-02-24| 5634.23
#2014-02-25| 5597.77
#2014-02-26| 5563.29
#2014-02-27| 5605.71
#2014-02-28| 5611.10
#2014-03-03| 5593.07
#2014-03-04| 5712.29
#2014-03-05| 5712.15
#2014-03-06| 5747.48
#2014-03-07| 5750.51
#2014-03-10| 5753.09
#2014-03-11| 5694.24
#2014-03-12| 5692.47
#2014-03-13| 5629.61
#2014-03-14| 5628.78
#2014-03-17| 5672.33
#2014-03-18| 5687.84
#2014-03-19| 5645.41
#2014-03-20| 5696.03
#2014-03-21| 5708.28
#2014-03-24| 5649.09
#2014-03-25| 5639.52
#2014-03-26| 5558.23
#2014-03-27| 5512.49
#2014-03-28| 5511.86
#2014-03-31| 5568.56
#2014-04-01| 5598.20
#2014-04-02| 5604.50
#2014-04-03| 5552.50
#2014-04-04| 5451.33
#2014-04-07| 5331.49
#2014-04-08| 5349.04
#2014-04-09| 5413.06
#2014-04-10| 5328.22
#2014-04-11| 5254.55
#2014-04-14| 5257.85
#2014-04-15| 5265.69
#2014-04-16| 5349.00
#2014-04-17| 5383.49
#2014-04-18| .
#2014-04-21| 5400.78
#2014-04-22| 5457.15
#2014-04-23| 5442.80
#2014-04-24| 5443.52
#2014-04-25| 5378.02
#2014-04-28| 5355.19
#2014-04-29| 5391.25
#2014-04-30| 5406.44
#2014-05-01| 5415.69
#2014-05-02| 5405.79
#2014-05-05| 5393.22
#2014-05-06| 5319.72
#2014-05-07| 5343.50
#2014-05-08| 5324.29
#2014-05-09| 5339.89
#2014-05-12| 5405.05
#2014-05-13| 5373.45
#2014-05-14| 5328.99
#2014-05-15| 5261.13
#2014-05-16| 5271.71
#2014-05-19| 5314.53
#2014-05-20| 5246.85
#2014-05-21| 5293.97
#2014-05-22| 5342.29
#2014-05-23| 5364.57
#2014-05-26| .
#2014-05-27| 5416.74
#2014-05-28| 5413.97
#2014-05-29| 5421.10
#2014-05-30| 5408.54
#2014-06-02| 5397.42
#2014-06-03| 5385.09
#2014-06-04| 5392.98
#2014-06-05| 5445.50
#2014-06-06| 5493.39
#2014-06-09| 5520.57
#2014-06-10| 5473.08
#2014-06-11| 5447.31
#2014-06-12| 5438.14
#2014-06-13| 5445.61
#2014-06-16| 5454.54
#2014-06-17| 5515.52
#2014-06-18| 5539.56
#2014-06-19| 5528.30
#2014-06-20| 5561.84
#2014-06-23| 5567.03
#2014-06-24| 5516.63
#2014-06-25| 5530.73
#2014-06-26| 5526.79
#2014-06-27| 5537.32
#2014-06-30| 5558.47
#2014-07-01| 5580.33
#2014-07-02| 5583.04
#2014-07-03| 5610.74
#2014-07-04| .
#2014-07-07| 5575.36
#2014-07-08| 5517.90
#2014-07-09| 5516.65
#2014-07-10| 5464.40
#2014-07-11| 5476.69
#2014-07-14| 5505.61
#2014-07-15| 5492.87
#2014-07-16| 5498.00
#2014-07-17| 5461.53
#2014-07-18| 5526.02
#2014-07-21| 5530.70
#2014-07-22| 5561.70
#2014-07-23| 5599.16
#2014-07-24| 5616.47
#2014-07-25| 5608.68
#2014-07-28| 5625.94
#2014-07-29| 5615.67
#2014-07-30| 5635.12
#2014-07-31| 5518.42
#2014-08-01| 5500.95
#2014-08-04| 5511.35
#2014-08-05| 5466.68
#2014-08-06| 5472.05
#2014-08-07| 5438.90
#2014-08-08| 5481.52
#2014-08-11| 5505.15
#2014-08-12| 5490.32
#2014-08-13| 5532.72
#2014-08-14| 5533.19
#2014-08-15| 5523.99
#2014-08-18| 5573.86
#2014-08-19| 5578.21
#2014-08-20| 5601.25
#2014-08-21| 5633.24
#2014-08-22| 5629.84
#2014-08-25| 5672.16
#2014-08-26| 5703.30
#2014-08-27| 5690.77
#2014-08-28| 5673.98
#2014-08-29| 5691.98
#2014-09-01| .
#2014-09-02| 5711.17
#2014-09-03| 5689.65
#2014-09-04| 5675.01
#2014-09-05| 5680.31
#2014-09-08| 5673.43
#2014-09-09| 5632.35
#2014-09-10| 5647.10
#2014-09-11| 5658.92
#2014-09-12| 5645.84
#2014-09-15| 5608.55
#2014-09-16| 5625.77
#2014-09-17| 5653.75
#2014-09-18| 5691.78
#2014-09-19| 5667.55
#2014-09-22| 5606.91
#2014-09-23| 5547.39
#2014-09-24| 5576.96
#2014-09-25| 5500.53
#2014-09-26| 5541.13
#2014-09-29| 5507.73
#2014-09-30| 5505.44
#2014-10-01| 5454.18
#2014-10-02| 5467.97
#2014-10-03| 5505.36
#2014-10-06| 5499.66
#2014-10-07| 5402.59
#2014-10-08| 5475.32
#2014-10-09| 5387.85
#2014-10-10| 5348.66
#2014-10-13| 5284.00
#2014-10-14| 5302.40
#2014-10-15| 5299.11
#2014-10-16| 5339.55
#2014-10-17| 5343.89
#2014-10-20| 5403.05
#2014-10-21| 5477.23
#2014-10-22| 5390.62
#2014-10-23| 5460.26
#2014-10-24| 5483.33
#2014-10-27| 5481.91
#2014-10-28| 5538.16
#2014-10-29| 5488.67
#2014-10-30| 5498.02
#2014-10-31| 5569.25
#2014-11-03| 5544.70
#2014-11-04| 5553.72
#2014-11-05| 5582.23
#2014-11-06| 5596.12
#2014-11-07| 5591.62
#2014-11-10| 5607.76
#2014-11-11| 5632.03
#2014-11-12| 5620.80
#2014-11-13| 5611.55
#2014-11-14| 5598.26
#2014-11-17| 5583.57
#2014-11-18| 5590.63
#2014-11-19| 5581.02
#2014-11-20| 5590.26
#2014-11-21| 5590.45
#2014-11-24| 5619.66
#2014-11-25| 5621.59
#2014-11-26| 5644.78
#2014-11-27| .
#2014-11-28| 5654.03
#2014-12-01| 5582.93
#2014-12-02| 5624.99
#2014-12-03| 5647.65
#2014-12-04| 5644.47
#2014-12-05| 5687.71
#2014-12-08| 5680.90
#2014-12-09| 5705.02
#2014-12-10| 5649.63
#2014-12-11| 5659.45
#2014-12-12| 5550.82
#2014-12-15| 5515.82
#2014-12-16| 5459.65
#2014-12-17| 5597.05
#2014-12-18| 5679.98
#2014-12-19| 5701.97
#2014-12-22| 5735.84
#2014-12-23| 5746.59
#2014-12-24| 5724.40
#2014-12-25| .
#2014-12-26| 5728.10
#2014-12-29| 5723.51
#2014-12-30| 5723.74
#2014-12-31| 5672.17
#2015-01-01| .
#2015-01-02| 5670.07
#2015-01-05| 5585.75
#2015-01-06| 5519.65
#2015-01-07| 5583.53
#2015-01-08| 5635.42
#2015-01-09| 5602.90
#2015-01-12| 5549.52
#2015-01-13| 5531.83
#2015-01-14| 5477.89
#2015-01-15| 5436.11
#2015-01-16| 5489.84
#2015-01-19| .
#2015-01-20| 5459.08
#2015-01-21| 5496.23
#2015-01-22| 5610.35
#2015-01-23| 5602.52
#2015-01-26| 5644.31
#2015-01-27| 5584.17
#2015-01-28| 5491.00
#2015-01-29| 5520.76
#2015-01-30| 5478.68
#2015-02-02| 5546.50
#2015-02-03| 5645.93
#2015-02-04| 5663.28
#2015-02-05| 5740.29
#2015-02-06| 5767.06
#2015-02-09| 5746.50
#2015-02-10| 5776.12
#2015-02-11| 5787.98
#2015-02-12| 5848.73
#2015-02-13| 5840.21
#2015-02-16| .
#2015-02-17| 5839.92
#2015-02-18| 5842.23
#2015-02-19| 5853.47
#2015-02-20| 5891.58
#2015-02-23| 5912.30
#2015-02-24| 5929.79
#2015-02-25| 5924.47
#2015-02-26| 5896.65
#2015-02-27| 5871.66
#2015-03-02| 5884.47
#2015-03-03| 5868.23
#2015-03-04| 5859.72
#2015-03-05| 5891.96
#2015-03-06| 5847.76
#2015-03-09| 5883.35
#2015-03-10| 5821.10
#2015-03-11| 5851.45
#2015-03-12| 5926.91
#2015-03-13| 5895.25
#2015-03-16| 5972.91
#2015-03-17| 5975.09
#2015-03-18| 5979.36
#2015-03-19| 5974.45
#2015-03-20| 6028.68
#2015-03-23| 6004.01
#2015-03-24| 5963.19
#2015-03-25| 5860.62
#2015-03-26| 5868.12
#2015-03-27| 5858.90
#2015-03-30| 5904.10
#2015-03-31| 5887.47
#2015-04-01| 5887.30
#2015-04-02| 5906.31
#2015-04-03| .
#2015-04-06| 5900.09
#2015-04-07| 5865.15
#2015-04-08| 5906.12
#2015-04-09| 5901.47
#2015-04-10| 5915.14
#2015-04-13| 5913.03
#2015-04-14| 5910.66
#2015-04-15| 5916.58
#2015-04-16| 5932.60
#2015-04-17| 5850.49
#2015-04-20| 5886.13
#2015-04-21| 5900.90
#2015-04-22| 5936.60
#2015-04-23| 5948.31
#2015-04-24| 5939.77
#2015-04-27| 5908.92
#2015-04-28| 5942.28
#2015-04-29| 5923.60
#2015-04-30| 5904.40
#2015-05-01| 5933.28
#2015-05-04| 5946.67
#2015-05-05| 5897.72
#2015-05-06| 5876.38
#2015-05-07| 5921.05
#2015-05-08| 5969.65
#2015-05-11| 5979.89
#2015-05-12| 5966.22
#2015-05-13| 5960.52
#2015-05-14| 6006.41
#2015-05-15| 5975.16
#2015-05-18| 6017.95
#2015-05-19| 6020.04
#2015-05-20| 6005.93
#2015-05-21| 6002.85
#2015-05-22| 6002.08
#2015-05-25| .
#2015-05-26| 5965.39
#2015-05-27| 6009.97
#2015-05-28| 6009.99
#2015-05-29| 5977.75
#2015-06-01| 5976.17
#2015-06-02| 5981.77
#2015-06-03| 5988.45
#2015-06-04| 5929.71
#2015-06-05| 5963.70
#2015-06-08| 5935.58
#2015-06-09| 5921.21
#2015-06-10| 5993.66
#2015-06-11| 6016.33
#2015-06-12| 5983.82
#2015-06-15| 5954.10
#2015-06-16| 5975.05
#2015-06-17| 5974.06
#2015-06-18| 6015.51
#2015-06-19| 5997.57
#2015-06-22| 6033.45
#2015-06-23| 6042.72
#2015-06-24| 5987.62
#2015-06-25| 5968.03
#2015-06-26| 5986.27
#2015-06-29| 5844.86
#2015-06-30| 5881.33
#2015-07-01| 5921.84
#2015-07-02| 5919.56
#2015-07-03| .
#2015-07-06| 5908.79
#2015-07-07| 5926.30
#2015-07-08| 5850.31
#2015-07-09| 5883.99
#2015-07-10| 5943.48
#2015-07-13| 5975.06
#2015-07-14| 5967.21
#2015-07-15| 5967.21
#2015-07-16| 6034.36
#2015-07-17| 6033.89
#2015-07-20| 6024.12
#2015-07-21| 5999.26
#2015-07-22| 6004.82
#2015-07-23| 5936.56
#2015-07-24| 5896.95
#2015-07-27| 5829.93
#2015-07-28| 5873.65
#2015-07-29| 5915.22
#2015-07-30| 5943.19
#2015-07-31| 5932.62
#2015-08-03| 5941.91
#2015-08-04| 5951.60
#2015-08-05| 5948.76
#2015-08-06| 5899.91
#2015-08-07| 5897.18
#2015-08-10| 5950.83
#2015-08-11| 5886.52
#2015-08-12| 5863.48
#2015-08-13| 5872.54
#2015-08-14| 5908.51
#2015-08-17| 5928.53
#2015-08-18| 5917.45
#2015-08-19| 5865.03
#2015-08-20| 5736.19
#2015-08-21| 5579.45
#2015-08-24| 5353.12
#2015-08-25| 5316.08
#2015-08-26| 5453.20
#2015-08-27| 5578.15
#2015-08-28| 5597.23
#2015-08-31| 5565.77
#2015-09-01| 5419.75
#2015-09-02| 5478.52
#2015-09-03| 5506.72
#2015-09-04| 5435.83
#2015-09-07| .
#2015-09-08| 5569.16
#2015-09-09| 5515.32
#2015-09-10| 5551.77
#2015-09-11| 5580.25
#2015-09-14| 5573.31
#2015-09-15| 5631.82
#2015-09-16| 5663.72
#2015-09-17| 5623.24
#2015-09-18| 5539.20
#2015-09-21| 5595.08
#2015-09-22| 5529.67
#2015-09-23| 5537.91
#2015-09-24| 5478.38
#2015-09-25| 5518.66
#2015-09-28| 5372.28
#2015-09-29| 5335.42
#2015-09-30| 5417.93
#2015-10-01| 5431.95
#2015-10-02| 5429.62
#2015-10-05| 5538.38
#2015-10-06| 5507.33
#2015-10-07| 5559.42
#2015-10-08| 5591.95
#2015-10-09| 5575.29
#2015-10-12| 5586.82
#2015-10-13| 5525.46
#2015-10-14| 5496.75
#2015-10-15| 5597.98
#2015-10-16| 5624.62
#2015-10-19| 5637.89
#2015-10-20| 5659.70
#2015-10-21| 5568.32
#2015-10-22| 5671.35
#2015-10-23| 5738.98
#2015-10-26| 5751.91
#2015-10-27| 5707.55
#2015-10-28| 5814.86
#2015-10-29| 5808.03
#2015-10-30| 5762.06
#2015-11-02| 5851.99
#2015-11-03| 5830.89
#2015-11-04| 5801.36
#2015-11-05| 5803.29
#2015-11-06| 5826.45
#2015-11-09| 5778.10
#2015-11-10| 5797.08
#2015-11-11| 5786.58
#2015-11-12| 5698.71
#2015-11-13| 5625.35
#2015-11-16| 5681.29
#2015-11-17| 5686.05
#2015-11-18| 5746.43
#2015-11-19| 5738.92
#2015-11-20| 5780.06
#2015-11-23| 5773.01
#2015-11-24| 5761.23
#2015-11-25| 5793.49
#2015-11-26| .
#2015-11-27| 5816.95
#2015-11-30| 5820.80
#2015-12-01| 5856.65
#2015-12-02| 5825.04
#2015-12-03| 5719.84
#2015-12-04| 5830.87
#2015-12-07| 5790.85
#2015-12-08| 5742.26
#2015-12-09| 5637.13
#2015-12-10| 5644.03
#2015-12-11| 5517.10
#2015-12-14| 5518.10
#2015-12-15| 5594.13
#2015-12-16| 5669.72
#2015-12-17| 5591.67
#2015-12-18| 5489.77
#2015-12-21| 5523.50
#2015-12-22| 5580.91
#2015-12-23| 5624.04
#2015-12-24| 5646.54
#2015-12-25| .
#2015-12-28| 5637.71
#2015-12-29| 5659.76
#2015-12-30| 5624.91
#2015-12-31| 5582.55
#2016-01-01| .
#2016-01-04| 5490.70
#2016-01-05| 5508.46
#2016-01-06| 5439.38
#2016-01-07| 5318.45
#2016-01-08| 5269.17
#2016-01-11| 5251.56
#2016-01-12| 5270.24
#2016-01-13| 5093.80
#2016-01-14| 5147.30
#2016-01-15| 5049.39
#2016-01-18| .
#2016-01-19| 5012.48
#2016-01-20| 4946.10
#2016-01-21| 4909.37
#2016-01-22| 5048.19
#2016-01-25| 4962.58
#2016-01-26| 5054.18
#2016-01-27| 4990.54
#2016-01-28| 4972.40
#2016-01-29| 5120.90
#2016-02-01| 5106.31
#2016-02-02| 4998.74
#2016-02-03| 4993.08
#2016-02-04| 4996.59
#2016-02-05| 4915.67
#2016-02-08| 4796.29
#2016-02-09| 4797.85
#2016-02-10| 4776.73
#2016-02-11| 4721.95
#2016-02-12| 4824.35
#2016-02-15| .
#2016-02-16| 4919.54
#2016-02-17| 5023.82
#2016-02-18| 5004.79
#2016-02-19| 5022.13
#2016-02-22| 5053.84
#2016-02-23| 5009.61
#2016-02-24| 5020.63
#2016-02-25| 5101.76
#2016-02-26| 5143.59
#2016-02-29| 5111.55
#2016-03-01| 5232.81
#2016-03-02| 5275.97
#2016-03-03| 5344.75
#2016-03-04| 5383.27
#2016-03-07| 5371.97
#2016-03-08| 5303.00
#2016-03-09| 5309.89
#2016-03-10| 5308.43
#2016-03-11| 5418.91
#2016-03-14| 5406.97
#2016-03-15| 5360.78
#2016-03-16| 5383.59
#2016-03-17| 5441.52
#2016-03-18| 5467.79
#2016-03-21| 5479.39
#2016-03-22| 5484.85
#2016-03-23| 5440.75
#2016-03-24| 5428.44
#2016-03-25| .
#2016-03-28| 5433.99
#2016-03-29| 5496.41
#2016-03-30| 5507.09
#2016-03-31| 5527.51
#2016-04-01| 5558.31
#2016-04-04| 5526.33
#2016-04-05| 5443.46
#2016-04-06| 5480.69
#2016-04-07| 5375.31
#2016-04-08| 5366.86
#2016-04-11| 5388.68
#2016-04-12| 5438.20
#2016-04-13| 5546.67
#2016-04-14| 5545.21
#2016-04-15| 5542.99
#2016-04-18| 5561.59
#2016-04-19| 5599.92
#2016-04-20| 5630.86
#2016-04-21| 5602.11
#2016-04-22| 5646.48
#2016-04-25| 5631.92
#2016-04-26| 5672.19
#2016-04-27| 5663.61
#2016-04-28| 5583.78
#2016-04-29| 5555.11
#2016-05-02| 5613.61
#2016-05-03| 5536.21
#2016-05-04| 5536.08
#2016-05-05| 5517.03
#2016-05-06| 5535.98
#2016-05-09| 5556.39
#2016-05-10| 5598.60
#2016-05-11| 5544.57
#2016-05-12| 5559.65
#2016-05-13| 5516.19
#2016-05-16| 5555.41
#2016-05-17| 5503.50
#2016-05-18| 5581.61
#2016-05-19| 5537.59
#2016-05-20| 5607.36
#2016-05-23| 5607.99
#2016-05-24| 5718.23
#2016-05-25| 5751.33
#2016-05-26| 5732.44
#2016-05-27| 5785.19
#2016-05-30| .
#2016-05-31| 5782.07
#2016-06-01| 5790.56
#2016-06-02| 5808.23
#2016-06-03| 5745.55
#2016-06-06| 5804.54
#2016-06-07| 5783.05
#2016-06-08| 5788.52
#2016-06-09| 5755.60
#2016-06-10| 5699.38
#2016-06-13| 5655.00
#2016-06-14| 5601.17
#2016-06-15| 5616.87
#2016-06-16| 5632.54
#2016-06-17| 5623.58
#2016-06-20| 5656.99
#2016-06-21| 5644.59
#2016-06-22| 5648.45
#2016-06-23| 5767.86
#2016-06-24| 5557.33
#2016-06-27| 5378.14
#2016-06-28| 5477.35
#2016-06-29| 5602.37
#2016-06-30| 5685.79
#2016-07-01| 5665.34
#2016-07-04| .
#2016-07-05| 5615.20
#2016-07-06| 5635.66
#2016-07-07| 5642.96
#2016-07-08| 5732.34
#2016-07-11| 5765.52
#2016-07-12| 5825.76
#2016-07-13| 5826.97
#2016-07-14| 5856.44
#2016-07-15| 5866.49
#2016-07-18| 5874.01
#2016-07-19| 5888.84
#2016-07-20| 5890.72
#2016-07-21| 5872.08
#2016-07-22| 5912.95
#2016-07-25| 5886.20
#2016-07-26| 5882.14
#2016-07-27| 5877.60
#2016-07-28| 5897.70
#2016-07-29| 5890.71
#2016-08-01| 5914.86
#2016-08-02| 5862.28
#2016-08-03| 5881.24
#2016-08-04| 5881.51
#2016-08-05| 5930.27
#2016-08-08| 5915.95
#2016-08-09| 5919.29
#2016-08-10| 5894.94
#2016-08-11| 5898.76
#2016-08-12| 5899.45
#2016-08-15| 5944.98
#2016-08-16| 5899.08
#2016-08-17| 5925.26
#2016-08-18| 5921.67
#2016-08-19| 5914.33
#2016-08-22| 5914.19
#2016-08-23| 5945.73
#2016-08-24| 5913.67
#2016-08-25| 5925.40
#2016-08-26| 5935.52
#2016-08-29| 5986.79
#2016-08-30| 6013.79
#2016-08-31| 6013.52
#2016-09-01| 6004.87
#2016-09-02| 6049.82
#2016-09-05| .
#2016-09-06| 6031.15
#2016-09-07| 6052.95
#2016-09-08| 6028.34
#2016-09-09| 5908.36
#2016-09-12| 5987.96
#2016-09-13| 5895.40
#2016-09-14| 5878.80
#2016-09-15| 5961.93
#2016-09-16| 5942.02
#2016-09-19| 5975.44
#2016-09-20| 5952.70
#2016-09-21| 5996.69
#2016-09-22| 6032.41
#2016-09-23| 5997.63
#2016-09-26| 5941.27
#2016-09-27| 5946.73
#2016-09-28| 5983.95
#2016-09-29| 5944.72
#2016-09-30| 5978.44
#2016-10-03| 5949.92
#2016-10-04| 5931.84
#2016-10-05| 5941.28
#2016-10-06| 5932.30
#2016-10-07| 5908.36
#2016-10-10| 5930.40
#2016-10-11| 5875.64
#2016-10-12| 5901.18
#2016-10-13| 5875.29
#2016-10-14| 5902.14
#2016-10-17| 5870.43
#2016-10-18| 5912.27
#2016-10-19| 5931.00
#2016-10-20| 5909.39
#2016-10-21| 5927.94
#2016-10-24| 5929.79
#2016-10-25| 5886.19
#2016-10-26| 5848.18
#2016-10-27| 5746.00
#2016-10-28| 5751.06
#2016-10-31| 5766.43
#2016-11-01| 5705.25
#2016-11-02| 5679.64
#2016-11-03| 5668.65
#2016-11-04| 5676.08
#2016-11-07| 5774.18
#2016-11-08| 5785.99
#2016-11-09| 5930.95
#2016-11-10| 5983.89
#2016-11-11| 6013.94
#2016-11-14| 6101.75
#2016-11-15| 6122.15
#2016-11-16| 6127.61
#2016-11-17| 6188.39
#2016-11-18| 6172.45
#2016-11-21| 6212.60
#2016-11-22| 6259.23
#2016-11-23| 6267.29
#2016-11-24| .
#2016-11-25| 6288.15
#2016-11-28| 6234.43
#2016-11-29| 6260.92
#2016-11-30| 6255.80
#2016-12-01| 6252.95
#2016-12-02| 6251.18
#2016-12-05| 6318.25
#2016-12-06| 6379.40
#2016-12-07| 6485.83
#2016-12-08| 6542.95
#2016-12-09| 6534.58
#2016-12-12| 6495.40
#2016-12-13| 6506.17
#2016-12-14| 6446.34
#2016-12-15| 6473.81
#2016-12-16| 6478.09
#2016-12-19| 6490.43
#2016-12-20| 6544.01
#2016-12-21| 6500.94
#2016-12-22| 6488.16
#2016-12-23| 6514.35
#2016-12-26| .
#2016-12-27| 6521.66
#2016-12-28| 6468.29
#2016-12-29| 6474.87
#2016-12-30| 6468.24
#2017-01-02| .
#2017-01-03| 6522.78
#2017-01-04| 6632.89
#2017-01-05| 6630.21
#2017-01-06| 6641.42
#2017-01-09| 6602.21
#2017-01-10| 6625.37
#2017-01-11| 6662.75
#2017-01-12| 6658.93
#2017-01-13| 6681.10
#2017-01-16| .
#2017-01-17| 6627.58
#2017-01-18| 6639.41
#2017-01-19| 6604.62
#2017-01-20| 6639.25
#2017-01-23| 6634.85
#2017-01-24| 6700.75
#2017-01-25| 6755.38
#2017-01-26| 6762.11
#2017-01-27| 6727.66
#2017-01-30| 6699.16
#2017-01-31| 6718.11
#2017-02-01| 6717.41
#2017-02-02| 6681.49
#2017-02-03| 6728.84
#2017-02-06| 6693.31
#2017-02-07| 6702.15
#2017-02-08| 6708.37
#2017-02-09| 6745.81
#2017-02-10| 6730.44
#2017-02-13| 6788.61
#2017-02-14| 6794.59
#2017-02-15| 6836.96
#2017-02-16| 6796.89
#2017-02-17| 6805.95
#2017-02-20| .
#2017-02-21| 6811.60
#2017-02-22| 6821.03
#2017-02-23| 6813.07
#2017-02-24| 6827.39
#2017-02-27| 6848.81
#2017-02-28| 6742.46
#2017-03-01| 6855.16
#2017-03-02| 6760.50
#2017-03-03| 6773.80
#2017-03-06| 6750.97
#2017-03-07| 6739.02
#2017-03-08| 6693.91
#2017-03-09| 6707.06
#2017-03-10| 6714.26
#2017-03-13| 6748.17
#2017-03-14| 6729.85
#2017-03-15| 6772.77
#2017-03-16| 6794.10
#2017-03-17| 6768.39
#2017-03-20| 6779.67
#2017-03-21| 6646.80
#2017-03-22| 6643.17
#2017-03-23| 6648.20
#2017-03-24| 6645.65
#2017-03-27| 6617.10
#2017-03-28| 6670.57
#2017-03-29| 6680.77
#2017-03-30| 6709.41
#2017-03-31| 6697.52
#2017-04-03| 6667.66
#2017-04-04| 6665.41
#2017-04-05| 6629.82
#2017-04-06| 6667.97
#2017-04-07| 6677.55
#2017-04-10| 6667.38
#2017-04-11| 6679.68
#2017-04-12| 6647.61
#2017-04-13| 6608.88
#2017-04-14| .
#2017-04-17| 6687.21
#2017-04-18| 6683.69
#2017-04-19| 6703.39
#2017-04-20| 6779.27
#2017-04-21| 6752.28
#2017-04-24| 6808.83
#2017-04-25| 6815.94
#2017-04-26| 6830.22
#2017-04-27| 6812.28
#2017-04-28| 6806.61
#2017-05-01| 6839.86
#2017-05-02| 6843.97
#2017-05-03| 6824.99
#2017-05-04| 6819.90
#2017-05-05| 6851.98
#2017-05-08| 6823.33
#2017-05-09| 6807.03
#2017-05-10| 6795.96
#2017-05-11| 6766.71
#2017-05-12| 6746.20
#2017-05-15| 6807.37
#2017-05-16| 6796.23
#2017-05-17| 6657.32
#2017-05-18| 6692.99
#2017-05-19| 6736.74
#2017-05-22| 6779.49
#2017-05-23| 6809.38
#2017-05-24| 6814.88
#2017-05-25| 6854.75
#2017-05-26| 6847.37
#2017-05-29| .
#2017-05-30| 6822.66
#2017-05-31| 6820.04
#2017-06-01| 6892.33
#2017-06-02| 6912.61
#2017-06-05| 6914.75
#2017-06-06| 6899.25
#2017-06-07| 6996.35
#2017-06-08| 7046.09
#2017-06-09| 7097.18
#2017-06-12| 7106.21
#2017-06-13| 7149.28
#2017-06-14| 7172.07
#2017-06-15| 7164.05
#2017-06-16| 7165.62
#2017-06-19| 7219.80
#2017-06-20| 7171.91
#2017-06-21| 7146.36
#2017-06-22| 7150.71
#2017-06-23| 7164.42
#2017-06-26| 7196.44
#2017-06-27| 7182.41
#2017-06-28| 7234.02
#2017-06-29| 7163.97
#2017-06-30| 7193.37
#2017-07-03| 7223.80
#2017-07-04| .
#2017-07-05| 7219.00
#2017-07-06| 7118.88
#2017-07-07| 7179.82
#2017-07-10| 7174.32
#2017-07-11| 7163.46
#2017-07-12| 7213.13
#2017-07-13| 7239.29
#2017-07-14| 7240.98
#2017-07-17| 7236.26
#2017-07-18| 7263.08
#2017-07-19| 7236.83
#2017-07-20| 7217.17
#2017-07-21| 7245.41
#2017-07-24| 7245.35
#2017-07-25| 7289.93
#2017-07-26| 7288.87
#2017-07-27| 7276.93
#2017-07-28| 7287.93
#2017-07-31| 7324.20
#2017-08-01| 7364.12
#2017-08-02| 7343.97
#2017-08-03| 7316.27
#2017-08-04| 7329.95
#2017-08-07| 7336.26
#2017-08-08| 7315.81
#2017-08-09| 7303.97
#2017-08-10| 7196.41
#2017-08-11| 7186.03
#2017-08-14| 7280.59
#2017-08-15| 7271.41
#2017-08-16| 7297.89
#2017-08-17| 7195.70
#2017-08-18| 7177.37
#2017-08-21| 7197.00
#2017-08-22| 7258.58
#2017-08-23| 7262.20
#2017-08-24| 7272.01
#2017-08-25| 7307.63
#2017-08-28| 7292.71
#2017-08-29| 7281.33
#2017-08-30| 7302.40
#2017-08-31| 7338.61
#2017-09-01| 7344.59
#2017-09-04| .
#2017-09-05| 7282.26
#2017-09-06| 7312.80
#2017-09-07| 7268.47
#2017-09-08| 7296.20
#2017-09-11| 7374.48
#2017-09-12| 7410.54
#2017-09-13| 7380.97
#2017-09-14| 7369.39
#2017-09-15| 7380.70
#2017-09-18| 7393.46
#2017-09-19| 7396.15
#2017-09-20| 7424.74
#2017-09-21| 7416.71
#2017-09-22| 7430.65
#2017-09-25| 7412.97
#2017-09-26| 7365.29
#2017-09-27| 7455.36
#2017-09-28| 7487.28
#2017-09-29| 7511.39
#2017-10-02| 7534.69
#2017-10-03| 7572.94
#2017-10-04| 7587.56
#2017-10-05| 7613.75
#2017-10-06| 7574.72
#2017-10-09| 7590.66
#2017-10-10| 7591.18
#2017-10-11| 7619.55
#2017-10-12| 7620.94
#2017-10-13| 7599.60
#2017-10-16| 7595.81
#2017-10-17| 7567.29
#2017-10-18| 7612.10
#2017-10-19| 7581.98
#2017-10-20| 7603.20
#2017-10-23| 7553.39
#2017-10-24| 7575.94
#2017-10-25| 7512.09
#2017-10-26| 7527.90
#2017-10-27| 7530.34
#2017-10-30| 7504.15
#2017-10-31| 7552.91
#2017-11-01| 7521.93
#2017-11-02| 7625.07
#2017-11-03| 7615.10
#2017-11-06| 7667.71
#2017-11-07| 7611.25
#2017-11-08| 7635.24
#2017-11-09| 7604.99
#2017-11-10| 7592.24
#2017-11-13| 7615.26
#2017-11-14| 7617.34
#2017-11-15| 7604.45
#2017-11-16| 7643.63
#2017-11-17| 7650.74
#2017-11-20| 7689.96
#2017-11-21| 7733.32
#2017-11-22| 7717.78
#2017-11-23| .
#2017-11-24| 7730.09
#2017-11-27| 7730.41
#2017-11-28| 7816.89
#2017-11-29| 7850.83
#2017-11-30| 7874.03
#2017-12-01| 7912.79
#2017-12-04| 7857.52
#2017-12-05| 7813.74
#2017-12-06| 7794.30
#2017-12-07| 7839.14
#2017-12-08| 7856.72
#2017-12-11| 7835.52
#2017-12-12| 7864.22
#2017-12-13| 7831.41
#2017-12-14| 7828.54
#2017-12-15| 7898.95
#2017-12-18| 7995.02
#2017-12-19| 7953.62
#2017-12-20| 7956.06
#2017-12-21| 7916.13
#2017-12-22| 7908.97
#2017-12-25| .
#2017-12-26| 7944.22
#2017-12-27| 7940.47
#2017-12-28| 7964.12
#2017-12-29| 7945.11
#2018-01-01| .
#2018-01-02| 7957.18
#2018-01-03| 7988.47
#2018-01-04| 8008.28
#2018-01-05| 8044.36
#2018-01-08| 8113.85
#2018-01-09| 8143.42
#2018-01-10| 8123.72
#2018-01-11| 8131.58
#2018-01-12| 8150.49
#2018-01-15| .
#2018-01-16| 8148.27
#2018-01-17| 8174.99
#2018-01-18| 8145.02
#2018-01-19| 8213.86
#2018-01-22| 8242.82
#2018-01-23| 8268.71
#2018-01-24| 8257.40
#2018-01-25| 8235.67
#2018-01-26| 8287.51
#2018-01-29| 8210.28
#2018-01-30| 8154.18
#2018-01-31| 8179.18
#2018-02-01| 8234.40
#2018-02-02| 8129.61
#2018-02-05| 7879.27
#2018-02-06| 7969.12
#2018-02-07| 7964.48
#2018-02-08| 7695.40
#2018-02-09| 7777.96
#2018-02-12| 7890.62
#2018-02-13| 7919.27
#2018-02-14| 8032.49
#2018-02-15| 8068.95
#2018-02-16| 8056.85
#2018-02-19| .
#2018-02-20| 8009.67
#2018-02-21| 7968.18
#2018-02-22| 7930.60
#2018-02-23| 8046.45
#2018-02-26| 8116.92
#2018-02-27| 8033.64
#2018-02-28| 7968.65
#2018-03-01| 7891.45
#2018-03-02| 7942.84
#2018-03-05| 8068.70
#2018-03-06| 8145.25
#2018-03-07| 8171.43
#2018-03-08| 8204.27
#2018-03-09| 8351.28
#2018-03-12| 8365.71
#2018-03-13| 8310.56
#2018-03-14| 8278.63
#2018-03-15| 8268.75
#2018-03-16| 8326.43
#2018-03-19| 8262.76
#2018-03-20| 8276.30
#2018-03-21| 8274.95
#2018-03-22| 8109.20
#2018-03-23| 7949.84
#2018-03-26| 8120.80
#2018-03-27| 7987.16
#2018-03-28| 7991.94
#2018-03-29| 8079.55
#2018-03-30| .
#2018-04-02| 7924.78
#2018-04-03| 7997.54
#2018-04-04| 8045.88
#2018-04-05| 8102.06
#2018-04-06| 7969.01
#2018-04-09| 7981.89
#2018-04-10| 8047.91
#2018-04-11| 8009.14
#2018-04-12| 8052.59
#2018-04-13| 7999.44
#2018-04-16| 8074.07
#2018-04-17| 8136.61
#2018-04-18| 8131.02
#2018-04-19| 8130.47
#2018-04-20| 8127.62
#2018-04-23| 8136.05
#2018-04-24| 8074.23
#2018-04-25| 8050.42
#2018-04-26| 8060.75
#2018-04-27| 8031.13
#2018-04-30| 8041.32
#2018-05-01| 8065.78
#2018-05-02| 8052.13
#2018-05-03| 7988.61
#2018-05-04| 8088.36
#2018-05-07| 8148.27
#2018-05-08| 8137.67
#2018-05-09| 8225.60
#2018-05-10| 8271.56
#2018-05-11| 8275.54
#2018-05-14| 8237.19
#2018-05-15| 8188.70
#2018-05-16| 8222.18
#2018-05-17| 8229.34
#2018-05-18| 8215.76
#2018-05-21| 8281.36
#2018-05-22| 8252.97
#2018-05-23| 8259.70
#2018-05-24| 8257.59
#2018-05-25| 8247.94
#2018-05-28| .
#2018-05-29| 8162.50
#2018-05-30| 8293.67
#2018-05-31| 8218.80
#2018-06-01| 8314.95
#2018-06-04| 8368.97
#2018-06-05| 8375.14
#2018-06-06| 8480.76
#2018-06-07| 8454.69
#2018-06-08| 8483.55
#2018-06-11| 8479.47
#2018-06-12| 8492.43
#2018-06-13| 8416.12
#2018-06-14| 8425.35
#2018-06-15| 8418.56
#2018-06-18| 8419.79
#2018-06-19| 8390.43
#2018-06-20| 8437.88
#2018-06-21| 8420.91
#2018-06-22| 8428.15
#2018-06-25| 8303.85
#2018-06-26| 8328.23
#2018-06-27| 8207.69
#2018-06-28| 8234.41
#2018-06-29| 8219.43
#2018-07-02| 8255.74
#2018-07-03| 8212.25
#2018-07-04| .
#2018-07-05| 8264.04
#2018-07-06| 8313.50
#2018-07-09| 8381.45
#2018-07-10| 8383.94
#2018-07-11| 8371.25
#2018-07-12| 8410.36
#2018-07-13| 8387.85
#2018-07-16| 8415.53
#2018-07-17| 8455.45
#2018-07-18| 8523.42
#2018-07-19| 8487.35
#2018-07-20| 8445.17
#2018-07-23| 8485.61
#2018-07-24| 8457.91
#2018-07-25| 8496.76
#2018-07-26| 8480.39
#2018-07-27| 8401.04
#2018-07-30| 8284.17
#2018-07-31| 8300.05
#2018-08-01| 8329.47
#2018-08-02| 8328.09
#2018-08-03| 8352.06
#2018-08-06| 8388.39
#2018-08-07| 8393.67
#2018-08-08| 8388.84
#2018-08-09| 8386.76
#2018-08-10| 8312.85
#2018-08-13| 8280.39
#2018-08-14| 8359.26
#2018-08-15| 8320.74
#2018-08-16| 8383.63
#2018-08-17| 8403.69
#2018-08-20| 8439.23
#2018-08-21| 8380.79
#2018-08-22| 8375.61
#2018-08-23| 8347.10
#2018-08-24| 8388.61
#2018-08-27| 8454.82
#2018-08-28| 8476.38
#2018-08-29| 8502.34
#2018-08-30| 8461.47
#2018-08-31| 8491.16
#2018-09-03| .
#2018-09-04| 8484.54
#2018-09-05| 8392.10
#2018-09-06| 8319.60
#2018-09-07| 8277.49
#2018-09-10| 8316.83
#2018-09-11| 8324.26
#2018-09-12| 8297.34
#2018-09-13| 8309.37
#2018-09-14| 8344.01
#2018-09-17| 8267.41
#2018-09-18| 8297.33
#2018-09-19| 8315.60
#2018-09-20| 8363.41
#2018-09-21| 8346.82
#2018-09-24| 8277.01
#2018-09-25| 8253.80
#2018-09-26| 8169.94
#2018-09-27| 8172.99
#2018-09-28| 8174.96
#2018-10-01| 8155.03
#2018-10-02| 8138.18
#2018-10-03| 8157.43
#2018-10-04| 8140.92
#2018-10-05| 8100.23
#2018-10-08| 8105.33
#2018-10-09| 8080.69
#2018-10-10| 7877.03
#2018-10-11| 7701.39
#2018-10-12| 7745.36
#2018-10-15| 7743.78
#2018-10-16| 7916.77
#2018-10-17| 7909.72
#2018-10-18| 7845.13
#2018-10-19| 7858.55
#2018-10-22| 7808.29
#2018-10-23| 7779.22
#2018-10-24| 7652.99
#2018-10-25| 7740.79
#2018-10-26| 7616.20
#2018-10-29| 7608.56
#2018-10-30| 7743.46
#2018-10-31| 7808.45
#2018-11-01| 7899.19
#2018-11-02| 7901.63
#2018-11-05| 7937.59
#2018-11-06| 7977.18
#2018-11-07| 8063.21
#2018-11-08| 8026.09
#2018-11-09| 7966.96
#2018-11-12| 7866.63
#2018-11-13| 7865.14
#2018-11-14| 7806.77
#2018-11-15| 7858.03
#2018-11-16| 7912.34
#2018-11-19| 7837.32
#2018-11-20| 7684.87
#2018-11-21| 7742.88
#2018-11-22| .
#2018-11-23| 7719.73
#2018-11-26| 7828.65
#2018-11-27| 7824.44
#2018-11-28| 7888.96
#2018-11-29| 7873.95
#2018-11-30| 7938.18
#2018-12-03| 7977.73
#2018-12-04| 7758.68
#2018-12-05| .
#2018-12-06| 7791.74
#2018-12-07| 7649.52
#2018-12-10| 7621.75
#2018-12-11| 7618.51
#2018-12-12| 7626.48
#2018-12-13| 7568.63
#2018-12-14| 7496.24
#2018-12-17| 7315.34
#2018-12-18| 7303.97
#2018-12-19| 7220.45
#2018-12-20| 7119.95
#2018-12-21| 7012.79
#2018-12-24| 6841.60
#2018-12-25| .
#2018-12-26| 7122.98
#2018-12-27| 7178.87
#2018-12-28| 7211.71
#2018-12-31| 7253.91
#2019-01-01| .
#2019-01-02| 7240.71
#2019-01-03| 7157.63
#2019-01-04| 7351.38
#2019-01-07| 7391.05
#2019-01-08| 7455.61
#2019-01-09| 7457.82
#2019-01-10| 7513.20
#2019-01-11| 7527.93
#2019-01-14| 7512.36
#2019-01-15| 7591.20
#2019-01-16| 7699.91
#2019-01-17| 7718.97
#2019-01-18| 7778.25
#2019-01-21| .
#2019-01-22| 7725.83
#2019-01-23| 7714.62
#2019-01-24| 7730.91
#2019-01-25| 7782.29
#2019-01-28| 7792.34
#2019-01-29| 7757.65
#2019-01-30| 7754.19
#2019-01-31| 7857.17
#2019-02-01| 7892.35
#2019-02-04| 7917.44
#2019-02-05| 7917.01
#2019-02-06| 7884.11
#2019-02-07| 7876.41
#2019-02-08| 7876.30
#2019-02-11| 7894.77
#2019-02-12| 7970.98
#2019-02-13| 7993.57
#2019-02-14| 7995.03
#2019-02-15| 8049.12
#2019-02-18| .
#2019-02-19| 8050.67
#2019-02-20| 8051.16
#2019-02-21| 8010.98
#2019-02-22| 8097.28
#2019-02-25| 8082.82
#2019-02-26| 8069.38
#2019-02-27| 8065.01
#2019-02-28| 8090.15
#2019-03-01| 8140.04
#2019-03-04| 8072.90
#2019-03-05| 8022.15
#2019-03-06| 7950.33
#2019-03-07| 7866.74
#2019-03-08| 7837.84
#2019-03-11| 7932.25
#2019-03-12| 7952.36
#2019-03-13| 7990.57
#2019-03-14| 7996.00
#2019-03-15| 8022.70
#2019-03-18| 8060.89
#2019-03-19| 8036.69
#2019-03-20| 7950.08
#2019-03-21| 8010.39
#2019-03-22| 7848.41
#2019-03-25| 7869.34
#2019-03-26| 8189.86
#2019-03-27| 8176.06
#2019-03-28| 8225.70
#2019-03-29| 8265.84
#2019-04-01| 8379.93
#2019-04-02| 8402.89
#2019-04-03| 8422.97
#2019-04-04| 8437.93
#2019-04-05| 8482.90
#2019-04-08| 8497.63
#2019-04-09| 8431.61
#2019-04-10| 8471.27
#2019-04-11| 8478.32
#2019-04-12| 8559.45
#2019-04-15| 8538.50
#2019-04-16| 8555.13
#2019-04-17| 8525.18
#2019-04-18| 8527.65
#2019-04-19| .
#2019-04-22| 8495.94
#2019-04-23| 8574.31
#2019-04-24| 8583.49
#2019-04-25| 8578.83
#2019-04-26| 8610.92
#2019-04-29| 8609.57
#2019-04-30| 8635.82
#2019-05-01| 8570.83
#2019-05-02| 8589.25
#2019-05-03| 8701.49
#2019-05-06| 8717.27
#2019-05-07| 8616.85
#2019-05-08| 8621.52
#2019-05-09| 8614.42
#2019-05-10| 8679.75
#2019-05-13| 8516.38
#2019-05-14| 8616.37
#2019-05-15| 8612.91
#2019-05-16| 8698.05
#2019-05-17| 8664.94
#2019-05-20| 8621.61
#2019-05-21| 8695.58
#2019-05-22| 8680.52
#2019-05-23| 8619.66
#2019-05-24| 8669.42
#2019-05-27| .
#2019-05-28| 8569.66
#2019-05-29| 8549.01
#2019-05-30| 8574.51
#2019-05-31| 8526.59
#2019-06-03| 8528.36
#2019-06-04| 8664.56
#2019-06-05| 8789.82
#2019-06-06| 8817.81
#2019-06-07| 8857.37
#2019-06-10| 8913.15
#2019-06-11| 8854.55
#2019-06-12| 8831.11
#2019-06-13| 8826.94
#2019-06-14| 8819.73
#2019-06-17| 8809.20
#2019-06-18| 8854.57
#2019-06-19| 8914.06
#2019-06-20| 8953.49
#2019-06-21| 8911.48
#2019-06-24| 8854.96
#2019-06-25| 8769.19
#2019-06-26| 8703.86
#2019-06-27| 8816.79
#2019-06-28| 8887.49
#2019-07-01| 8935.99
#2019-07-02| 9017.51
#2019-07-03| 9104.74
#2019-07-04| .
#2019-07-05| 9142.22
#2019-07-08| 9095.37
#2019-07-09| 9128.38
#2019-07-10| 9140.83
#2019-07-11| 9161.31
#2019-07-12| 9188.21
#2019-07-15| 9147.67
#2019-07-16| 9118.60
#2019-07-17| 9088.01
#2019-07-18| 9135.11
#2019-07-19| 9076.82
#2019-07-22| 9102.94
#2019-07-23| 9169.81
#2019-07-24| 9197.60
#2019-07-25| 9093.39
#2019-07-26| 9130.61
#2019-07-29| 9081.66
#2019-07-30| 9129.54
#2019-07-31| 9062.09
#2019-08-01| 9074.09
#2019-08-02| 9076.43
#2019-08-05| 8827.56
#2019-08-06| 8970.90
#2019-08-07| 8967.51
#2019-08-08| 9087.57
#2019-08-09| 9078.67
#2019-08-12| 8947.23
#2019-08-13| 9019.05
#2019-08-14| 8804.83
#2019-08-15| 8849.61
#2019-08-16| 8961.80
#2019-08-19| 9054.19
#2019-08-20| 8963.75
#2019-08-21| 9004.58
#2019-08-22| 9014.15
#2019-08-23| 8855.97
#2019-08-26| 8940.31
#2019-08-27| 8919.98
#2019-08-28| 8943.07
#2019-08-29| 9019.81
#2019-08-30| 9053.34
#2019-09-02| .
#2019-09-03| 9042.10
#2019-09-04| 9114.54
#2019-09-05| 9181.62
#2019-09-06| 9214.24
#2019-09-09| 9150.60
#2019-09-10| 9040.85
#2019-09-11| 9087.63
#2019-09-12| 9141.27
#2019-09-13| 9140.39
#2019-09-16| 9190.11
#2019-09-17| 9275.07
#2019-09-18| 9267.09
#2019-09-19| 9243.59
#2019-09-20| 9210.16
#2019-09-23| 9244.86
#2019-09-24| 9171.93
#2019-09-25| 9203.78
#2019-09-26| 9155.74
#2019-09-27| 9090.33
#2019-09-30| 9098.75
#2019-10-01| 8804.64
#2019-10-02| 8664.48
#2019-10-03| 8740.11
#2019-10-04| 8877.04
#2019-10-07| 8848.10
#2019-10-08| 8761.24
#2019-10-09| 8823.07
#2019-10-10| 8875.98
#2019-10-11| 8909.17
#2019-10-14| 8896.53
#2019-10-15| 8957.26
#2019-10-16| 8908.07
#2019-10-17| 8966.46
#2019-10-18| 9006.29
#2019-10-21| 9026.05
#2019-10-22| 8956.87
#2019-10-23| 8988.45
#2019-10-24| 8992.62
#2019-10-25| 8977.19
#2019-10-28| 9030.12
#2019-10-29| 9024.91
#2019-10-30| 9076.60
#2019-10-31| 9022.69
#2019-11-01| 9045.30
#2019-11-04| 8997.75
#2019-11-05| 8940.97
#2019-11-06| 8964.08
#2019-11-07| 8943.80
#2019-11-08| 8976.51
#2019-11-11| 9010.95
#2019-11-12| 9021.94
#2019-11-13| 9069.05
#2019-11-14| 9112.99
#2019-11-15| 9151.21
#2019-11-18| 9166.25
#2019-11-19| 9204.68
#2019-11-20| 9213.88
#2019-11-21| 9210.75
#2019-11-22| 9216.95
#2019-11-25| 9292.42
#2019-11-26| 9308.76
#2019-11-27| 9325.11
#2019-11-28| .
#2019-11-29| 9314.57
#2019-12-02| 9241.99
#2019-12-03| 9231.21
#2019-12-04| 9285.33
#2019-12-05| 9300.74
#2019-12-06| 9324.58
#2019-12-09| 9293.23
#2019-12-10| 9273.16
#2019-12-11| 9272.60
#2019-12-12| 9252.53
#2019-12-13| 9265.84
#2019-12-16| 9288.85
#2019-12-17| 9265.17
#2019-12-18| 9298.49
#2019-12-19| 9373.28
#2019-12-20| 9383.93
#2019-12-23| 9355.43
#2019-12-24| 9373.16
#2019-12-25| .
#2019-12-26| 9401.14
#2019-12-27| 9408.98
#2019-12-30| 9350.97
#2019-12-31| 9389.51
#2020-01-01| .
#2020-01-02| 9412.84
#2020-01-03| 9418.74
#2020-01-06| 9418.86
#2020-01-07| 9408.93
#2020-01-08| 9436.90
#2020-01-09| 9509.22
#2020-01-10| 9478.61
#2020-01-13| 9542.83
#2020-01-14| 9508.95
#2020-01-15| 9538.62
#2020-01-16| 9643.49
#2020-01-17| 9646.40
#2020-01-20| .
#2020-01-21| 9679.03
#2020-01-22| 9690.76
#2020-01-23| 9692.64
#2020-01-24| 9595.65
#2020-01-27| 9531.99
#2020-01-28| 9612.53
#2020-01-29| 9635.71
#2020-01-30| 9701.90
#2020-01-31| 9558.68
#2020-02-03| 9603.64
#2020-02-04| 9710.35
#2020-02-05| 9735.80
#2020-02-06| 9724.20
#2020-02-07| 9700.35
#2020-02-10| 9745.98
#2020-02-11| 9827.23
#2020-02-12| 9860.45
#2020-02-13| 9880.13
#2020-02-14| 9957.03
#2020-02-17| .
#2020-02-18| 9941.90
#2020-02-19| 9941.01
#2020-02-20|10083.96
#2020-02-21|10033.15
#2020-02-24| 9812.77
#2020-02-25| 9530.99
#2020-02-26| 9565.73
#2020-02-27| 9204.98
#2020-02-28| 8952.28
#2020-03-02| 9366.20
#2020-03-03| 9259.83
#2020-03-04| 9566.35
#2020-03-05| 9281.08
#2020-03-06| 9009.69
#2020-03-09| 8300.65
#2020-03-10| 8638.30
#2020-03-11| 8167.04
#2020-03-12| 7299.71
#2020-03-13| 7976.94
#2020-03-16| 6842.63
#2020-03-17| 7214.13
#2020-03-18| 6574.30
#2020-03-19| 6727.56
#2020-03-20| 6458.86
#2020-03-23| 6082.41
#2020-03-24| 6756.58
#2020-03-25| 7089.40
#2020-03-26| 7561.06
#2020-03-27| 7386.02
#2020-03-30| 7555.69
#2020-03-31| 7395.99
#2020-04-01| 7040.64
#2020-04-02| 7186.68
#2020-04-03| 7134.50
#2020-04-06| 7604.37
#2020-04-07| 7541.83
#2020-04-08| 7890.80
#2020-04-09| 8170.13
#2020-04-10| .
#2020-04-13| 7856.05
#2020-04-14| 8059.91
#2020-04-15| 7860.30
#2020-04-16| 7909.80
#2020-04-17| 8121.20
#2020-04-20| 7934.44
#2020-04-21| 7723.86
#2020-04-22| 7829.56
#2020-04-23| 7831.01
#2020-04-24| 7893.63
#2020-04-27| 8182.22
#2020-04-28| 8210.78
#2020-04-29| 8361.23
#2020-04-30| 8201.02
#2020-05-01| 7969.07
#2020-05-04| 7965.88
#2020-05-05| 8058.00
#2020-05-06| 7945.17
#2020-05-07| 8109.44
#2020-05-08| 8305.81
#2020-05-11| 8309.00
#2020-05-12| 8089.00
#2020-05-13| 7979.19
#2020-05-14| 8021.16
#2020-05-15| 8028.02
#2020-05-18| 8316.21
#2020-05-19| 8162.36
#2020-05-20| 8274.01
#2020-05-21| 8228.08
#2020-05-22| 8320.23
#2020-05-25| .
#2020-05-26| 8541.64
#2020-05-27| 8684.13
#2020-05-28| 8669.70
#2020-05-29| 8698.91
#2020-06-01| 8813.01
#2020-06-02| 8817.55
#2020-06-03| 9077.11
#2020-06-04| 9079.76
#2020-06-05| 9279.60
#2020-06-08| 9669.68
#2020-06-09| 9660.20
#2020-06-10| 9418.76
#2020-06-11| 8853.66
#2020-06-12| 9059.83
#2020-06-15| 9186.51
#2020-06-16| 9282.04
#2020-06-17| 9277.08
#2020-06-18| 9237.47
#2020-06-19| 9281.73
#2020-06-22| 9210.62
#2020-06-23| 9214.02
#2020-06-24| 8933.47
#2020-06-25| 9043.89
#2020-06-26| 8774.19
#2020-06-29| 8871.77
#2020-06-30| 8987.48
#2020-07-01| 9079.84
#2020-07-02| 9069.69
#2020-07-03| .
#2020-07-06| 9203.65
#2020-07-07| 9123.76
#2020-07-08| 9212.36
#2020-07-09| 9119.11
#2020-07-10| 9164.13
#2020-07-13| 9028.11
#2020-07-14| 9109.48
#2020-07-15| 9252.71
#2020-07-16| 9201.35
#2020-07-17| 9226.02
#2020-07-20| 9301.93
#2020-07-21| 9344.28
#2020-07-22| 9397.48
#2020-07-23| 9321.05
#2020-07-24| 9271.07
#2020-07-27| 9374.78
#2020-07-28| 9338.18
#2020-07-29| 9548.90
#2020-07-30| 9508.94
#2020-07-31| 9533.34
#2020-08-03| 9489.34
#2020-08-04| 9536.92
#2020-08-05| 9620.30
#2020-08-06| 9629.47
#2020-08-07| 9744.59
#2020-08-10| 9677.03
#2020-08-11| 9629.31
#2020-08-12| 9712.58
#2020-08-13| 9666.95
#2020-08-14| 9657.64
#2020-08-17| 9714.29
#2020-08-18| 9718.41
#2020-08-19| 9690.04
#2020-08-20| 9705.25
#2020-08-21| 9688.48
#2020-08-24| 9764.97
#2020-08-25| 9773.28
#2020-08-26| 9784.13
#2020-08-27| 9870.84
#2020-08-28| 9890.29
#2020-08-31| 9814.84
#2020-09-01| 9869.85
#2020-09-02| 9953.88
#2020-09-03| 9688.31
#2020-09-04| 9580.94
#2020-09-07| .
#2020-09-08| 9389.94
#2020-09-09| 9525.07
#2020-09-10| 9351.28
#2020-09-11| 9345.73
#2020-09-14| 9506.08
#2020-09-15| 9604.89
#2020-09-16| 9672.07
#2020-09-17| 9569.30
#2020-09-18| 9483.91
#2020-09-21| 9337.13
#2020-09-22| 9393.63
#2020-09-23| 9170.95
#2020-09-24| 9202.15
#2020-09-25| 9389.32
#2020-09-28| 9548.39
#2020-09-29| 9496.56
#2020-09-30| 9525.37
#2020-10-01| 9663.30
#2020-10-02| 9690.48
#2020-10-05| 9795.92
#2020-10-06| 9766.01
#2020-10-07| 9844.36
#2020-10-08| 9996.74
#2020-10-09|10009.05
#2020-10-12|10044.95
#2020-10-13| 9966.77
#2020-10-14| 9937.26
#2020-10-15| 9979.34
#2020-10-16| 9952.55
#2020-10-19| 9844.47
#2020-10-20| 9894.12
#2020-10-21| 9881.22
#2020-10-22| 9794.99
#2020-10-23| 9797.34
#2020-10-26| 9636.29
#2020-10-27| 9596.01
#2020-10-28| 9297.31
#2020-10-29| 9343.62
#2020-10-30| 9197.77
#2020-11-02| 9326.88
#2020-11-03| 9495.79
#2020-11-04| 9669.84
#2020-11-05| 9783.69
#2020-11-06| 9813.27
#2020-11-09| 9902.69
#2020-11-10| 9867.41
#2020-11-11|10002.61
#2020-11-12| 9873.69
#2020-11-13|10025.96
#2020-11-16|10115.88
#2020-11-17|10103.70
#2020-11-18| 9964.44
#2020-11-19|10051.74
#2020-11-20|10037.07
#2020-11-23|10072.84
#2020-11-24|10111.70
#2020-11-25|10128.94
#2020-11-26| .
#2020-11-27|10171.33
#2020-11-30|10112.53
#2020-12-01|10223.90
#2020-12-02|10188.93
#2020-12-03|10256.41
#2020-12-04|10402.78
#2020-12-07|10448.22
#2020-12-08|10472.19
#2020-12-09|10385.07
#2020-12-10|10398.23
#2020-12-11|10365.18
#2020-12-14|10345.31
#2020-12-15|10514.01
#2020-12-16|10550.86
#2020-12-17|10750.02
#2020-12-18|10685.14
#2020-12-21|10677.14
#2020-12-22|10739.93
#2020-12-23|10703.70
#2020-12-24|10708.05
#2020-12-25| .
#2020-12-28|10682.22
#2020-12-29|10605.21
#2020-12-30|10612.22
#2020-12-31|10681.95
#2021-01-01| .
#2021-01-04|10540.17
#2021-01-05|10613.69
#2021-01-06|10746.74
#2021-01-07|10921.88
#2021-01-08|11023.01
#2021-01-11|10930.14
#2021-01-12|11054.98
#2021-01-13|11041.88
#2021-01-14|11056.71
#2021-01-15|10990.83
#2021-01-18| .
#2021-01-19|11130.54
#2021-01-20|11254.67
#2021-01-21|11190.15
#2021-01-22|11137.13
#2021-01-25|11162.95
#2021-01-26|11167.81
#2021-01-27|10878.17
#2021-01-28|11039.77
#2021-01-29|10939.58
#2021-02-01|11270.21
#2021-02-02|11510.24
#2021-02-03|11483.76
#2021-02-04|11572.78
#2021-02-05|11640.93
#2021-02-08|11770.33
#2021-02-09|11906.97
#2021-02-10|11889.04
#2021-02-11|11999.16
#2021-02-12|12055.82
#2021-02-15| .
#2021-02-16|12116.72
#2021-02-17|12032.14
#2021-02-18|11919.76
#2021-02-19|12059.74
#2021-02-22|11825.60
#2021-02-23|11698.62
#2021-02-24|11755.23
#2021-02-25|11470.93
#2021-02-26|11445.98
#2021-03-01|11732.13
#2021-03-02|11566.74
#2021-03-03|11269.87
#2021-03-04|10986.77
#2021-03-05|11174.75
#2021-03-08|11071.71
#2021-03-09|11325.27
#2021-03-10|11412.21
#2021-03-11|11653.83
#2021-03-12|11700.72
#2021-03-15|11795.79
#2021-03-16|11686.34
#2021-03-17|11677.17
#2021-03-18|11505.02
#2021-03-19|11545.27
#2021-03-22|11602.79
#2021-03-23|11391.95
#2021-03-24|11204.10
#2021-03-25|11293.57
#2021-03-26|11489.03
#2021-03-29|11352.61
#2021-03-30|11298.06
#2021-03-31|11358.51
#2021-04-01|11577.62
#2021-04-02| .
#2021-04-05|11605.28
#2021-04-06|11639.57
#2021-04-07|11551.82
#2021-04-08|11643.06
#2021-04-09|11676.06
#2021-04-12|11639.63
#2021-04-13|11680.04
#2021-04-14|11619.76
#2021-04-15|11688.19
#2021-04-16|11675.56
#2021-04-19|11595.80
#2021-04-20|11471.57
#2021-04-21|11580.62
#2021-04-22|11473.38
#2021-04-23|11635.28
#2021-04-26|11730.50
#2021-04-27|11724.84
#2021-04-28|11676.15
#2021-04-29|11688.56
#2021-04-30|11652.34
#2021-05-03|11635.19
#2021-05-04|11520.48
#2021-05-05|11448.27
#2021-05-06|11367.70
#2021-05-07|11494.84
#2021-05-10|11445.57
#2021-05-11|11430.75
#2021-05-12|11157.47
#2021-05-13|11177.18
#2021-05-14|11386.20
#2021-05-17|11366.03
#2021-05-18|11309.04
#2021-05-19|11248.62
#2021-05-20|11400.34
#2021-05-21|11408.91
#2021-05-24|11429.85
#2021-05-25|11452.22
#2021-05-26|11553.64
#2021-05-27|11622.72
#2021-05-28|11634.85
#2021-05-31| .
#2021-06-01|11645.23
#2021-06-02|11736.57
#2021-06-03|11697.91
#2021-06-04|11756.09
#2021-06-07|11833.89
#2021-06-08|11945.54
#2021-06-09|11876.14
#2021-06-10|11848.01
#2021-06-11|11877.93
#2021-06-14|11943.05
#2021-06-15|11873.52
#2021-06-16|11875.78
#2021-06-17|11908.95
#2021-06-18|11765.40
#2021-06-21|11866.22
#2021-06-22|11872.25
#2021-06-23|11893.28
#2021-06-24|11909.21
#2021-06-25|11916.40
#2021-06-28|11968.60
#2021-06-29|11962.60
#2021-06-30|11924.84
#2021-07-01|11872.71
#2021-07-02|11857.44
#2021-07-05| .
#2021-07-06|11781.26
#2021-07-07|11784.90
#2021-07-08|11642.21
#2021-07-09|11789.95
#2021-07-12|11844.16
#2021-07-13|11681.96
#2021-07-14|11579.91
#2021-07-15|11568.93
#2021-07-16|11518.94
#2021-07-19|11359.73
#2021-07-20|11546.04
#2021-07-21|11710.83
#2021-07-22|11599.76
#2021-07-23|11648.06
#2021-07-26|11657.58
#2021-07-27|11533.38
#2021-07-28|11598.64
#2021-07-29|11562.44
#2021-07-30|11581.73
#2021-08-02|11656.16
#2021-08-03|11667.49
#2021-08-04|11977.39
#2021-08-05|11907.95
#2021-08-06|11966.79
#2021-08-09|12057.35
#2021-08-10|11970.00
#2021-08-11|12017.43
#2021-08-12|11973.50
#2021-08-13|11954.71
#2021-08-16|11834.41
#2021-08-17|11731.93
#2021-08-18|11641.55
#2021-08-19|11564.62
#2021-08-20|11668.28
#2021-08-23|11785.42
#2021-08-24|11916.29
#2021-08-25|11903.25
#2021-08-26|11817.32
#2021-08-27|11940.90
#2021-08-30|11902.59
#2021-08-31|11950.94
#2021-09-01|12031.75
#2021-09-02|12126.14
#2021-09-03|12148.79
#2021-09-06| .
#2021-09-07|12084.07
#2021-09-08|11989.76
#2021-09-09|11966.70
#2021-09-10|11823.44
#2021-09-13|11819.65
#2021-09-14|11683.18
#2021-09-15|11808.25
#2021-09-16|11862.81
#2021-09-17|11930.96
#2021-09-20|11723.70
#2021-09-21|11832.37
#2021-09-22|11986.45
#2021-09-23|12056.94
#2021-09-24|11980.83
#2021-09-27|11956.17
#2021-09-28|11712.38
#2021-09-29|11689.28
#2021-09-30|11592.28
#2021-10-01|11674.46
#2021-10-04|11492.26
#2021-10-05|11590.85
#2021-10-06|11643.77
#2021-10-07|11769.10
#2021-10-08|11702.97
#2021-10-11|11708.95
#2021-10-12|11733.33
#2021-10-13|11784.29
#2021-10-14|11992.37
#2021-10-15|12129.43
#2021-10-18|12170.71
#2021-10-19|12265.10
#2021-10-20|12319.51
#2021-10-21|12359.85
#2021-10-22|12389.42
#2021-10-25|12557.52
#2021-10-26|12492.50
#2021-10-27|12270.07
#2021-10-28|12617.01
#2021-10-29|12616.40
#2021-11-01|12719.02
#2021-11-02|12728.12
#2021-11-03|12743.11
#2021-11-04|12730.24
#2021-11-05|12731.58
#2021-11-08|12766.88
#2021-11-09|12733.65
#2021-11-10|12403.10
#2021-11-11|12713.03
#2021-11-12|12834.18
#2021-11-15|12852.40
#2021-11-16|12788.98
#2021-11-17|12692.95
#2021-11-18|12542.28
#2021-11-19|12458.21
#2021-11-22|12307.48
#2021-11-23|12307.57
#2021-11-24|12389.56
#2021-11-25| .
#2021-11-26|12109.32
#2021-11-29|12266.60
#2021-11-30|11988.61
#2021-12-01|11743.59
#2021-12-02|11924.52
#2021-12-03|11741.74
#2021-12-06|11832.31
#2021-12-07|12121.89
#2021-12-08|12195.94
#2021-12-09|11893.58
#2021-12-10|11757.58
#2021-12-13|11681.86
#2021-12-14|11588.77
#2021-12-15|11730.66
#2021-12-16|11614.27
#2021-12-17|11622.56
#2021-12-20|11430.78
#2021-12-21|11642.94
#2021-12-22|11746.31
#2021-12-23|11859.74
#2021-12-24| .
#2021-12-27|12019.95
#2021-12-28|11920.61
#2021-12-29|11843.93
#2021-12-30|11937.49
#2021-12-31|11905.94
#2022-01-03|11826.81
#2022-01-04|11746.95
#2022-01-05|11390.33
#2022-01-06|11366.46
#2022-01-07|11351.64
#2022-01-10|11243.12
#2022-01-11|11423.53
#2022-01-12|11390.64
#2022-01-13|11208.43
#2022-01-14|11153.41
#2022-01-17| .
#2022-01-18|10996.94
#2022-01-19|10913.83
#2022-01-20|10858.40
#2022-01-21|10547.47
#2022-01-24|10561.03
#2022-01-25|10452.09
#2022-01-26|10307.46
#2022-01-27|10168.91
#2022-01-28|10357.25
#2022-01-31|10681.19
#2022-02-01|10783.26
#2022-02-02|10750.28
#2022-02-03|10585.47
#2022-02-04|10707.37
#2022-02-07|10716.53
#2022-02-08|10766.55
#2022-02-09|11006.91
#2022-02-10|10803.74
#2022-02-11|10653.70
#2022-02-14|10602.21
#2022-02-15|10829.42
#2022-02-16|10886.69
#2022-02-17|10848.53
#2022-02-18|10689.32
#2022-02-21| .
#2022-02-22|10547.51
#2022-02-23|10320.47
#2022-02-24|10562.29
#2022-02-25|10690.50
#2022-02-28|10687.61
#2022-03-01|10546.57
#2022-03-02|10688.90
#2022-03-03|10601.20
#2022-03-04|10425.33
#2022-03-07|10105.31
#2022-03-08|10025.02
#2022-03-09|10343.07
#2022-03-10|10251.48
#2022-03-11|10074.15
#2022-03-14|10009.95
#2022-03-15|10162.72
#2022-03-16|10505.93
#2022-03-17|10665.27
#2022-03-18|10811.71
#2022-03-21|10710.12
#2022-03-22|10834.31
#2022-03-23|10692.70
#2022-03-24|10760.24
#2022-03-25|10739.50
#2022-03-28|10834.65
#2022-03-29|11076.62
#2022-03-30|10933.98
#2022-03-31|10767.33
#2022-04-01|10843.90
#2022-04-04|10905.64
#2022-04-05|10758.32
#2022-04-06|10561.18
#2022-04-07|10450.67
#2022-04-08|10387.30
#2022-04-11|10267.42
#2022-04-12|10165.17
#2022-04-13|10317.44
#2022-04-14|10183.03
#2022-04-15| .
#2022-04-18|10111.77
#2022-04-19|10305.41
#2022-04-20|10298.67
#2022-04-21|10054.70
#2022-04-22| 9848.77
#2022-04-25| 9908.06
#2022-04-26| 9642.67
#2022-04-27| 9657.67
#2022-04-28| 9820.05
#2022-04-29| 9511.48
#2022-05-02| 9532.24
#2022-05-03| 9665.56
#2022-05-04| 9863.73
#2022-05-05| 9539.38
#2022-05-06| 9386.92
#2022-05-09| 8979.56
#2022-05-10| 8834.47
#2022-05-11| 8644.61
#2022-05-12| 8737.71
#2022-05-13| 9040.50
#2022-05-16| 8931.78
#2022-05-17| 9092.08
#2022-05-18| 8821.65
#2022-05-19| 8877.04
#2022-05-20| 8923.59
#2022-05-23| 8997.92
#2022-05-24| 8916.71
#2022-05-25| 9051.23
#2022-05-26| 9162.35
#2022-05-27| 9390.00
#2022-05-30| .
#2022-05-31| 9296.21
#2022-06-01| 9164.02
#2022-06-02| 9375.96
#2022-06-03| 9209.67
#2022-06-06| 9245.28
#2022-06-07| 9316.79
#2022-06-08| 9199.78
#2022-06-09| 9015.05
#2022-06-10| 8818.10
#2022-06-13| 8497.24
#2022-06-14| 8426.15
#2022-06-15| 8579.49
#2022-06-16| 8346.86
#2022-06-17| 8428.63
#2022-06-20| .
#2022-06-21| 8593.19
#2022-06-22| 8619.90
#2022-06-23| 8766.18
#2022-06-24| 8951.91
#2022-06-27| 8903.04
#2022-06-28| 8751.01
#2022-06-29| 8625.58
#2022-06-30| 8551.55
#2022-07-01| 8664.10
#2022-07-04| .
#2022-07-05| 8742.01
#2022-07-06| 8659.25
#2022-07-07| 8782.22
#2022-07-08| 8741.94
#2022-07-11| 8631.66
#2022-07-12| 8577.31
#2022-07-13| 8545.83
#2022-07-14| 8443.88
#2022-07-15| 8601.36
#2022-07-18| 8577.93
#2022-07-19| 8821.08
#2022-07-20| 8891.32
#2022-07-21| 8970.10
#2022-07-22| 8892.30
#2022-07-25| 8878.61
#2022-07-26| 8754.17
#2022-07-27| 8895.88
#2022-07-28| 9097.51
#2022-07-29| 9144.74
#2022-08-01| 9083.93
#2022-08-02| 9077.19
#2022-08-03| 9243.99
#2022-08-04| 9291.05
#2022-08-05| 9319.50
#2022-08-08| 9377.60
#2022-08-09| 9246.63
#2022-08-10| 9389.90
#2022-08-11| 9322.75
#2022-08-12| 9480.42
#2022-08-15| 9515.50
#2022-08-16| 9517.29
#2022-08-17| 9417.17
#2022-08-18| 9415.80
#2022-08-19| 9198.66
#2022-08-22| 9023.96
#2022-08-23| 9002.52
#2022-08-24| 9043.26
#2022-08-25| 9153.28
#2022-08-26| 8914.88
#2022-08-29| 8847.20
#2022-08-30| 8786.30
#2022-08-31| 8784.21
#2022-09-01| 8778.31
#2022-09-02| 8672.75
#2022-09-05| .
#2022-09-06| 8700.49
#2022-09-07| 8867.80
#2022-09-08| 8954.02
#2022-09-09| 9070.21
#2022-09-12| 9127.39
#2022-09-13| 8805.55
#2022-09-14| 8773.41
#2022-09-15| 8698.84
#2022-09-16| 8624.22
#2022-09-19| 8660.43
#2022-09-20| 8498.73
#2022-09-21| 8396.75
#2022-09-22| 8284.69
#2022-09-23| 8165.09
#2022-09-26| 8050.04
#2022-09-27| 8006.63
#2022-09-28| 8167.08
#2022-09-29| 7991.94
#2022-09-30| 7987.88
#2022-10-03| 8141.74
#2022-10-04| 8393.18
#2022-10-05| 8326.71
#2022-10-06| 8242.71
#2022-10-07| 8035.61
#2022-10-10| 7981.07
#2022-10-11| 7953.31
#2022-10-12| 7913.88
#2022-10-13| 8030.96
#2022-10-14| 7808.97
#2022-10-17| 8001.47
#2022-10-18| 8076.76
#2022-10-19| 7916.59
#2022-10-20| 7858.97
#2022-10-21| 7976.66
#2022-10-24| 7993.33
#2022-10-25| 8235.07
#2022-10-26| 8228.70
#2022-10-27| 8259.88
#2022-10-28| 8401.17
#2022-10-31| 8357.75
#2022-11-01| 8361.17
#2022-11-02| 8208.95
#2022-11-03| 8220.21
#2022-11-04| 8318.99
#2022-11-07| 8343.25
#2022-11-08| 8333.32
#2022-11-09| 8225.67
#2022-11-10| 8657.42
#2022-11-11| 8772.47
#2022-11-14| 8598.74
#2022-11-15| 8686.54
#2022-11-16| 8566.23
#2022-11-17| 8497.07
#2022-11-18| 8501.28
#2022-11-21| 8530.53
#2022-11-22| 8579.07
#2022-11-23| 8644.18
#2022-11-24| .
#2022-11-25| 8651.12
#2022-11-28| 8532.04
#2022-11-29| 8585.43
#2022-11-30| 8770.31
#2022-12-01| 8815.36
#2022-12-02| 8816.90
#2022-12-05| 8697.36
#2022-12-06| 8635.68
#2022-12-07| 8550.91
#2022-12-08| 8591.97
#2022-12-09| 8547.78
#2022-12-12| 8619.62
#2022-12-13| 8675.66
#2022-12-14| 8583.49
#2022-12-15| 8402.54
#2022-12-16| 8298.65
#2022-12-19| 8218.12
#2022-12-20| 8200.95
#2022-12-21| 8318.61
#2022-12-22| 8248.33
#2022-12-23| 8288.72
#2022-12-26| .
#2022-12-27| 8221.40
#2022-12-28| 8150.44
#2022-12-29| 8296.89
#2022-12-30| 8224.60
#2023-01-02| .
#2023-01-03| 8241.43
#2023-01-04| 8362.93
#2023-01-05| 8229.01
#2023-01-06| 8429.14
#2023-01-09| 8509.78
#2023-01-10| 8616.76
#2023-01-11| 8746.65
#2023-01-12| 8841.50
#2023-01-13| 8860.45
#2023-01-16| .
#2023-01-17| 8861.68
#2023-01-18| 8763.07
#2023-01-19| 8656.44
#2023-01-20| 8822.08
#2023-01-23| 8865.98
#2023-01-24| 8843.73
#2023-01-25| 8845.12
#2023-01-26| 8933.45
#2023-01-27| 8989.09
#2023-01-30| 8900.90
#2023-01-31| 9024.12
#2023-02-01| 9125.73
#2023-02-02| 9292.99
#2023-02-03| 9154.76
#2023-02-06| 9047.50
#2023-02-07| 9103.63
#2023-02-08| 9085.54
#2023-02-09| 8951.42
#2023-02-10| 8941.77
#2023-02-13| 9027.14
#2023-02-14| 9008.95
#2023-02-15| 9119.18
#2023-02-16| 9075.80
#2023-02-17| 9008.57
#2023-02-20| .
#2023-02-21| 8835.27
#2023-02-22| 8823.93
#2023-02-23| 8780.39
#2023-02-24| 8669.47
#2023-02-27| 8678.11
#2023-02-28| 8698.80
#2023-03-01| 8650.79
#2023-03-02| 8691.71
#2023-03-03| 8790.56
#2023-03-06| 8736.29
#2023-03-07| 8596.45
#2023-03-08| 8638.77
#2023-03-09| 8414.13
#2023-03-10| 8162.75
#2023-03-13| 8174.28
#2023-03-14| 8305.72
#2023-03-15| 8254.99
#2023-03-16| 8363.94
#2023-03-17| 8276.62
#2023-03-20| 8298.25
#2023-03-21| 8421.30
#2023-03-22| 8203.18
#2023-03-23| 8183.59
#2023-03-24| 8257.17
#2023-03-27| 8268.20
#2023-03-28| 8268.64
#2023-03-29| 8389.86
#2023-03-30| 8423.14
#2023-03-31| 8586.48
#2023-04-03| 8503.79
#2023-04-04| 8465.63
#2023-04-05| 8396.55
#2023-04-06| 8433.17
#2023-04-07| .
#2023-04-10| 8453.42
#2023-04-11| 8513.29
#2023-04-12| 8493.73
#2023-04-13| 8560.87
#2023-04-14| 8517.96
#2023-04-17| 8581.83
#2023-04-18| 8564.54
#2023-04-19| 8588.28
#2023-04-20| 8491.46
#2023-04-21| 8487.42
#2023-04-24| 8446.68
#2023-04-25| 8312.08
#2023-04-26| 8255.99
#2023-04-27| 8385.59
#2023-04-28| 8514.35
#2023-05-01| 8435.54
#2023-05-02| 8233.56
#2023-05-03| 8155.66
#2023-05-04| 8149.77
#2023-05-05| 8325.25
#2023-05-08| 8307.99
#2023-05-09| 8268.57
#2023-05-10| 8337.04
#2023-05-11| 8269.67
#2023-05-12| 8241.80
#2023-05-15| 8288.12
#2023-05-16| 8156.77
#2023-05-17| 8276.93
#2023-05-18| 8293.90
#2023-05-19| 8265.65
#2023-05-22| 8343.90
#2023-05-23| 8216.86
#2023-05-24| 8132.99
#2023-05-25| 8133.26
#2023-05-26| 8228.89
#2023-05-29| .
#2023-05-30| 8289.56
#2023-05-31| 8310.53
#2023-06-01| 8388.30
#2023-06-02| 8556.99
#2023-06-05| 8491.19
#2023-06-06| 8537.79
#2023-06-07| 8573.23
#2023-06-08| 8642.76
#2023-06-09| 8601.86
#2023-06-12| 8520.58
#2023-06-13| 8582.31
#2023-06-14| 8659.21
#2023-06-15| 8747.95
#2023-06-16| 8710.05
#2023-06-19| .
#2023-06-20| 8686.89
#2023-06-21| 8645.95
#2023-06-22| 8550.72
#2023-06-23| 8512.14
#2023-06-26| 8544.75
#2023-06-27| 8670.63
#2023-06-28| 8721.34
#2023-06-29| 8795.14
#2023-06-30| 8817.38
#2023-07-03| 8909.34
#2023-07-04| .
#2023-07-05| 8865.89
#2023-07-06| 8760.80
#2023-07-07| 8798.25
#2023-07-10| 8886.79
#2023-07-11| 9022.27
#2023-07-12| 9064.04
#2023-07-13| 9238.08
#2023-07-14| 9195.96
#2023-07-17| 9214.32
#2023-07-18| 9264.02
#2023-07-19| 9373.57
#2023-07-20| 9296.05
#2023-07-21| 9304.22
#2023-07-24| 9356.70
#2023-07-25| 9345.20
#2023-07-26| 9391.93
#2023-07-27| 9240.76
#2023-07-28| 9356.00
#2023-07-31| 9443.26
#2023-08-01| 9413.41
#2023-08-02| 9301.87
#2023-08-03| 9210.83
#2023-08-04| 9161.02
#2023-08-07| 9217.01
#2023-08-08| 9162.37
#2023-08-09| 9093.63
#2023-08-10| 9062.37
#2023-08-11| 9048.47
#2023-08-14| 9032.07
#2023-08-15| 8899.59
#2023-08-16| 8635.81
#2023-08-17| 8271.02
#2023-08-18| 8158.88
#2023-08-21| 8213.11
#2023-08-22| 8762.78
#2023-08-23| 8873.86
#2023-08-24| 9160.32
#2023-08-25| 9784.11
#2023-08-28|10256.21
#2023-08-29|10405.00
#2023-08-30|10418.11
#2023-08-31|10349.05
#2023-09-01|10385.77
#2023-09-04| .
#2023-09-05|10311.69
#2023-09-06|10305.85
#2023-09-07|10310.27
#2023-09-08|10291.64
#2023-09-11|10311.63
#2023-09-12|10302.84
#2023-09-13|10234.64
#2023-09-14|10338.02
#2023-09-15|10285.34
#2023-09-18|10231.31
#2023-09-19|10172.07
#2023-09-20|10110.95
#2023-09-21| 9838.26
#2023-09-22| 9787.43
#2023-09-25| 9779.37
#2023-09-26| 9620.00
#2023-09-27| 9603.22
#2023-09-28| 9717.97
#2023-09-29| 9708.61
#2023-10-02| 9608.42
#2023-10-03| 9409.58
#2023-10-04| 9526.93
#2023-10-05| 9620.19
#2023-10-06| 9735.98
#2023-10-09| 9810.89
#2023-10-10| 9880.20
#2023-10-11| 9911.44
#2023-10-12| 9791.95
#2023-10-13| 9734.00
#2023-10-16| 9835.38
#2023-10-17| 9833.01
#2023-10-18| 9647.51
#2023-10-19| 9456.58
#2023-10-20| 9395.40
#2023-10-23| 9371.46
#2023-10-24| 9451.19
#2023-10-25| 9230.77
#2023-10-26| 9364.07
#2023-10-27| 9186.96
#2023-10-30| 9287.58
#2023-10-31| 9396.02
#2023-11-01| 9416.77
#2023-11-02| 9656.71
#2023-11-03| 9776.34
#2023-11-06| 9728.86
#2023-11-07| 9729.50
#2023-11-08| 9676.57
#2023-11-09| 9648.63
#2023-11-10| 9738.56
#2023-11-13| 9695.75
#2023-11-14| 9947.84
#2023-11-15| 9987.67
#2023-11-16| 9920.65
#2023-11-17| 9971.39
#2023-11-20|10045.01
#2023-11-21|10033.20
#2023-11-22|10104.93
#2023-11-23| .
#2023-11-24|10171.11
#2023-11-27|10176.54
#2023-11-28|10226.59
#2023-11-29|10281.03
#2023-11-30|10318.45
#2023-12-01|10517.73
#2023-12-04|10575.02
#2023-12-05|10538.71
#2023-12-06|10472.48
#2023-12-07|10451.22
#2023-12-08|10513.21
#2023-12-11|10498.09
#2023-12-12|10502.66
#2023-12-13|10764.11
#2023-12-14|10938.61
#2023-12-15|10800.99
#2023-12-18|10899.19
#2023-12-19|11044.92
#2023-12-20|10884.39
#2023-12-21|11054.48
#2023-12-22|11126.79
#2023-12-25| .
#2023-12-26|11178.07
#2023-12-27|11268.85
#2023-12-28|11273.13
#2023-12-29|11105.09
#2024-01-01| .
#2024-01-02|10973.04
#2024-01-03|10717.53
#2024-01-04|10745.34
#2024-01-05|10688.25
#2024-01-08|10858.47
#2024-01-09|10720.15
#2024-01-10|10730.34
#2024-01-11|10623.98
#2024-01-12|10607.28
#2024-01-15| .
#2024-01-16|10546.50
#2024-01-17|10485.71
#2024-01-18|10451.12
#2024-01-19|10553.18
#2024-01-22|10658.46
#2024-01-23|10631.57
#2024-01-24|10577.49
#2024-01-25|10671.83
#2024-01-26|10706.51
#2024-01-29|10842.65
#2024-01-30|10794.23
#2024-01-31|10595.67
#2024-02-01|10710.41
#2024-02-02|10700.76
#2024-02-05|10499.29
#2024-02-06|10535.84
#2024-02-07|10615.04
#2024-02-08|10690.19
#2024-02-09|10794.95
#2024-02-12|10884.28
#2024-02-13|10656.61
#2024-02-14|10896.16
#2024-02-15|11038.70
#2024-02-16|11001.06
#2024-02-19| .
#2024-02-20|10920.02
#2024-02-21|10929.93
#2024-02-22|11065.39
#2024-02-23|11072.62
#2024-02-26|11178.72
#2024-02-27|11234.25
#2024-02-28|11294.20
#2024-02-29|11305.67
#2024-03-01|11366.31
#2024-03-04|11526.28
#2024-03-05|11355.57
#2024-03-06|11492.72
#2024-03-07|11481.81
#2024-03-08|11596.05
#2024-03-11|11574.32
#2024-03-12|11583.07
#2024-03-13|11540.83
#2024-03-14|11365.70
#2024-03-15|11384.19
#2024-03-18|11402.83
#2024-03-19|11345.65
#2024-03-20|11518.51
#2024-03-21|11624.17
#2024-03-22|11444.86
#2024-03-25|11516.84
#2024-03-26|11469.92
#2024-03-27|11607.38
#2024-03-28|11672.21
#2024-03-29| .
#2024-04-01|11446.91
#2024-04-02|11346.83
#2024-04-03|11359.46
#2024-04-04|11252.62
#2024-04-05|11276.67
#2024-04-08|11386.86
#2024-04-09|11404.97
#2024-04-10|11199.87
#2024-04-11|11283.21
#2024-04-12|11038.65
#2024-04-15|10770.47
#2024-04-16|10658.65
#2024-04-17|10600.22
#2024-04-18|10622.60
#2024-04-19|10671.12
#2024-04-22|10849.35
#2024-04-23|10984.61
#2024-04-24|10974.17
#2024-04-25|10856.85
#2024-04-26|10955.21
#2024-04-29|10882.38
#2024-04-30|10671.80
#2024-05-01|10647.14
#2024-05-02|10802.63
#2024-05-03|10838.20
#2024-05-06|10937.27
#2024-05-07|10931.36
#2024-05-08|10857.07
#2024-05-09|11044.12
#2024-05-10|10905.94
#2024-05-13|10955.53
#2024-05-14|11059.77
#2024-05-15|11213.41
#2024-05-16|11133.12
#2024-05-17|11190.78
#2024-05-20|11227.24
#2024-05-21|11209.17
#2024-05-22|11138.36
#2024-05-23|10969.50
#2024-05-24|11138.21
#2024-05-27| .
#2024-05-28|11044.09
#2024-05-29|10882.38
#2024-05-30|10921.53
#2024-05-31|10924.08
#2024-06-03|10915.92
#2024-06-04|10964.26
#2024-06-05|10993.31
#2024-06-06|10996.46
#2024-06-07|10833.27
#2024-06-10|10897.70
#2024-06-11|10833.83
#2024-06-12|10970.61
#2024-06-13|10870.09
#2024-06-14|10783.17
#2024-06-17|10782.90
#2024-06-18|10776.26
#2024-06-19| .
#2024-06-20|10803.38
#2024-06-21|10764.80
#2024-06-24|10716.40
#2024-06-25|10678.51
#2024-06-26|10650.97
#2024-06-27|10746.44
#2024-06-28|10776.64
#2024-07-01|10761.25
#2024-07-02|10772.99
#2024-07-03|10779.48
#2024-07-04| .
#2024-07-05|10752.36
#2024-07-08|10712.18
#2024-07-09|10740.62
#2024-07-10|10819.79
#2024-07-11|10995.68
#2024-07-12|11101.86
#2024-07-15|11335.35
#2024-07-16|11514.83
#2024-07-17|11452.64
#2024-07-18|11244.69
#2024-07-19|11268.38
#2024-07-22|11385.23
#2024-07-23|11335.67
#2024-07-24|11134.53
#2024-07-25|11208.54
#2024-07-26|11315.69
#2024-07-29|11281.98
#2024-07-30|11267.13
#2024-07-31|11274.91
#2024-08-01|11126.62
#2024-08-02|10905.20
#2024-08-05|10532.80
#2024-08-06|10701.73
#2024-08-07|10639.54
#2024-08-08|10894.37
#2024-08-09|10961.90
#2024-08-12|10878.59
#2024-08-13|10971.09
#2024-08-14|11042.26
#2024-08-15|11091.29
#2024-08-16|11160.79
#2024-08-19|11260.42
#2024-08-20|11164.18
#2024-08-21|11246.36
#2024-08-22|11200.85
#2024-08-23|11399.76
#2024-08-26|11386.32
#2024-08-27|11389.34
#2024-08-28|11287.07
#2024-08-29|11302.48
#2024-08-30|11373.75
#2024-09-02| .
#2024-09-03|11172.43
#2024-09-04|11179.77
#2024-09-05|11178.57
#2024-09-06|11020.83
#2024-09-09|11142.28
#2024-09-10|11209.31
#2024-09-11|11229.09
#2024-09-12|11306.77
#2024-09-13|11438.13
#2024-09-16|11497.44
#2024-09-17|11507.45
#2024-09-18|11501.50
#2024-09-19|11660.05
#2024-09-20|11582.16
#2024-09-23|11607.30
#2024-09-24|11660.98
#2024-09-25|11566.28
#2024-09-26|11633.65
#2024-09-27|11726.25
#2024-09-30|11714.80
#2024-10-01|11651.40
#2024-10-02|11676.63
#2024-10-03|11680.03
#2024-10-04|11811.77
#2024-10-07|11708.36
#2024-10-08|11763.63
#2024-10-09|11781.85
#2024-10-10|11719.56
#2024-10-11|11885.44
#2024-10-14|12057.15
#2024-10-15|12109.91
#2024-10-16|12226.92
#2024-10-17|12225.32
#2024-10-18|12350.29
#2024-10-21|12215.73
#2024-10-22|12179.62
#2024-10-23|12083.27
#2024-10-24|12217.10
#2024-10-25|12141.39
#2024-10-28|12278.52
#2024-10-29|12244.71
#2024-10-30|12236.11
#2024-10-31|11947.50
#2024-11-01|11896.54
#2024-11-04|11937.87
#2024-11-05|12117.10
#2024-11-06|12533.44
#2024-11-07|12636.53
#2024-11-08|12797.21
#2024-11-11|13114.63
#2024-11-12|12982.78
#2024-11-13|12788.69
#2024-11-14|12676.02
#2024-11-15|12747.64
#2024-11-18|12912.83
#2024-11-19|12965.24
#2024-11-20|13011.43
#2024-11-21|13009.12
#2024-11-22|13209.16
#2024-11-25|13410.75
#2024-11-26|13356.29
#2024-11-27|13501.50
#2024-11-28| .
#2024-11-29|13447.55
#2024-12-02|13312.22
#2024-12-03|13353.48
#2024-12-04|13456.70
#2024-12-05|13410.35
#2024-12-06|13488.81
#2024-12-09|13282.86
#2024-12-10|13152.95
#2024-12-11|13253.32
#2024-12-12|13243.86
#2024-12-13|13194.87
#2024-12-16|13258.41
#2024-12-17|13157.90
#2024-12-18|12587.29
#2024-12-19|12517.23
#2024-12-20|12690.47
#2024-12-23|12669.09
#2024-12-24|12842.54
#2024-12-25| .
#2024-12-26|12881.17
#2024-12-27|12687.11
#2024-12-30|12536.13
#2024-12-31|12495.36
#2025-01-01| .
#2025-01-02|12522.67
#2025-01-03|12736.89
#2025-01-06|12710.45
#2025-01-07|12517.34
#2025-01-08|12538.91
#2025-01-09| .
#2025-01-10|12252.84
#2025-01-13|12239.03
#2025-01-14|12380.21
#2025-01-15|12647.73
#2025-01-16|12834.65
#2025-01-17|12975.34
#2025-01-20| .
#2025-01-21|13123.80
#2025-01-22|13148.97
#2025-01-23|13234.38
#2025-01-24|13299.30
#2025-01-27|13098.32
#2025-01-28|13169.33
#2025-01-29|13175.49
#2025-01-30|13371.47
#2025-01-31|13257.53
#2025-02-03|13187.30
#2025-02-04|13231.21
#2025-02-05|13300.85
#2025-02-06|13304.56
#2025-02-07|13362.91
#2025-02-10|13342.90
#2025-02-11|13171.00
#2025-02-12|13251.80
#2025-02-13|13520.02
#2025-02-14|13473.98
#2025-02-17| .
#2025-02-18|13489.68
#2025-02-19|13488.02
#2025-02-20|13341.45
#2025-02-21|13015.14
#2025-02-24|12882.84
#2025-02-25|12756.85
#2025-02-26|12804.63
#2025-02-27|12744.38
#2025-02-28|12911.35
#2025-03-03|12753.17
#2025-03-04|12547.73
#2025-03-05|12763.40
#2025-03-06|12457.78
#2025-03-07|12495.55
#2025-03-10|12002.73
#2025-03-11|11975.74
#2025-03-12|12011.37
#2025-03-13|11757.20
#2025-03-14|12045.05
#2025-03-17|12278.39
#2025-03-18|12178.54
#2025-03-19|12347.73
#2025-03-20|12320.14
#2025-03-21|12237.36
#2025-03-24|12535.15
#2025-03-25|12503.45
#2025-03-26|12366.40
#2025-03-27|12257.86
#2025-03-28|12002.14
#2025-03-31|12044.60
#2025-04-01|12106.00
#2025-04-02|12287.86
#2025-04-03|11728.84
#2025-04-04|11055.87
#2025-04-07|10938.32
#2025-04-08|10723.53
#2025-04-09|11586.73
#2025-04-10|11227.39
#2025-04-11|11448.74
#2025-04-14|11965.51
#2025-04-15|11825.08
#2025-04-16|11584.55
#2025-04-17|11620.64
#2025-04-18| .
#2025-04-21|11369.88
#2025-04-22|11727.88
#2025-04-23|11863.50
#2025-04-24|12108.37
#2025-04-25|12168.31
#2025-04-28|12178.27
#2025-04-29|12306.00
#2025-04-30|12226.50
#2025-05-01|12223.58
#2025-05-02|12498.08
#2025-05-05|12456.90
#2025-05-06|12393.59
#2025-05-07|12460.74
#2025-05-08|12621.42
#2025-05-09|12655.42
#2025-05-12|12855.69
#2025-05-13|13104.23
#2025-05-14|13030.61
#2025-05-15|13020.86
#2025-05-16|13218.67
#2025-05-19|13251.22
#2025-05-20|13208.27
#2025-05-21|12971.30
#2025-05-22|13062.32
#2025-05-23|12996.81
#2025-05-26| .
#2025-05-27|13207.18
#2025-05-28|13101.83
#2025-05-29|13069.58
#2025-05-30|13063.30
#2025-06-02|13087.97
#2025-06-03|13172.78
#2025-06-04|13184.58
#2025-06-05|13129.09
#2025-06-06|13300.84
#2025-06-09|13261.25
#2025-06-10|13278.34
#2025-06-11|13302.86
#2025-06-12|13291.92
#2025-06-13|13087.61
#2025-06-16|13320.94
#2025-06-17|13169.82
#2025-06-18|13400.83
#2025-06-19| .
#2025-06-20|13406.25
#2025-06-23|13453.87
#2025-06-24|13754.68
#2025-06-25|13684.16
#2025-06-26|13745.09
#2025-06-27|13736.36
#2025-06-30|13956.67
#2025-07-01|13928.91
#2025-07-02|14149.75
#2025-07-03|14160.43
#2025-07-04| .
#2025-07-07|14099.69
#2025-07-08|14033.55
#2025-07-09|14215.66
#2025-07-10|14380.94
#2025-07-11|14286.21
#2025-07-14|14390.58
#2025-07-15|14205.74
#2025-07-16|14415.46
#2025-07-17|14624.28
#2025-07-18|14747.72
#2025-07-21|14624.02
#2025-07-22|14670.10
#2025-07-23|14759.22
#2025-07-24|14774.99
#2025-07-25|14808.30
#2025-07-28|14687.00
#2025-07-29|14663.23
#2025-07-30|14697.20
#2025-07-31|14585.21
#2025-08-01|14177.00
#2025-08-04|14503.20
#2025-08-05|14390.84
#2025-08-06|14364.21
#2025-08-07|14423.79
#2025-08-08|14421.52
#2025-08-11|14429.58
#2025-08-12|14518.43
#2025-08-13|14502.80
#2025-08-14|14469.46
#2025-08-15|14447.34
#2025-08-18|14424.08
#2025-08-19|14207.78
#2025-08-20|14225.12
#2025-08-21|14217.11
#2025-08-22|14601.16
#2025-08-25|14504.89
#2025-08-26|14537.77
#2025-08-27|14418.72
#2025-08-28|14433.44
#2025-08-29|14381.69
#2025-09-01| .
#2025-09-02|14237.22
#2025-09-03|14221.08
#2025-09-04|14360.51
#2025-09-05|14239.56
#2025-09-08|14428.68
#2025-09-09|14518.19
#2025-09-10|14434.95
#2025-09-11|14694.23
#2025-09-12|14592.15
#2025-09-15|14568.60
#2025-09-16|14556.67
#2025-09-17|14605.80
#2025-09-18|14729.77
#2025-09-19|14756.78
#2025-09-22|14672.77
#2025-09-23|14600.02
#2025-09-24|14508.90
#2025-09-25|14364.81
#2025-09-26|14443.10
#2025-09-29|14737.43
#2025-09-30|14708.87
#2025-10-01|14536.87
#2025-10-02|14697.43
#2025-10-03|14791.27
#2025-10-06|14742.10
#2025-10-07|14715.54
#2025-10-08|14866.65
#2025-10-09|14892.53
#2025-10-10|14358.13
#2025-10-13|14527.35
#2025-10-14|14501.09
#2025-10-15|14499.78
#2025-10-16|14212.95
#2025-10-17|14214.73
#2025-10-20|14456.16
#2025-10-21|14387.77
#2025-10-22|14146.15
#2025-10-23|14298.49
#2025-10-24|14602.86
#2025-10-27|14763.13
#2025-10-28|14676.02
#2025-10-29|14398.58
#2025-10-30|14192.72
#2025-10-31|14469.50
#2025-11-03|14444.74
#2025-11-04|14119.65
#2025-11-05|14280.62
#2025-11-06|13919.26
#2025-11-07|14122.08
#2025-11-10|14318.24
#2025-11-11|14253.34
#2025-11-12|14313.10
#2025-11-13|13815.92
#2025-11-14|13769.27
#2025-11-17|13392.83
#2025-11-18|13371.84
#2025-11-19|13306.95
#2025-11-20|12940.92
#2025-11-21|13081.41
#2025-11-24|13362.04
#2025-11-25|13467.50
#2025-11-26|13739.02
#2025-11-27| .
#2025-11-28|13864.28
#2025-12-01|13642.88
#2025-12-02|13641.15
#2025-12-03|13848.12
#2025-12-04|13942.31
#2025-12-05|13806.67
#2025-12-08|13828.77
#2025-12-09|13887.83
#2025-12-10|13958.47
#2025-12-11|13925.85
#2025-12-12|13750.22
#2025-12-15|13479.74
#2025-12-16|13535.10
#2025-12-17|13394.67
#2025-12-18|13390.80
#2025-12-19|13574.11
#2025-12-22|13713.74
#2025-12-23|13673.05
#2025-12-24|13695.34
#2025-12-25| .
#2025-12-26|13648.84
#2025-12-29|13598.11
#2025-12-30|13527.69
#2025-12-31|13372.09
#2026-01-01| .
#2026-01-02|13531.60
#2026-01-05|13951.99
#2026-01-06|13967.96
#2026-01-07|13710.54
#2026-01-08|13772.75
#2026-01-09|13733.40
#2026-01-12|13801.84
#2026-01-13|13865.41
#2026-01-14|13945.61
#2026-01-15|13834.90
#2026-01-16|13891.86
#2026-01-19| .
#2026-01-20|13546.76
#2026-01-21|13662.02
#2026-01-22|13752.61
#2026-01-23|13665.12
#2026-01-26|13651.83
#2026-01-27|13607.19
#2026-01-28|13563.85
#2026-01-29|13488.15
#2026-01-30|13329.55
#2026-02-02|13181.52
#2026-02-03|12870.25
#2026-02-04|12771.44
#2026-02-05|12375.81
#2026-02-06|12864.45
#2026-02-09|13086.64
#2026-02-10|12974.97
#2026-02-11|12628.21
#2026-02-12|12459.32
#2026-02-13|12682.56
#2026-02-16| .
#2026-02-17|12665.99
#2026-02-18|12738.72
#2026-02-19|12697.88
#2026-02-20|12772.66
#2026-02-23|12493.79
#2026-02-24|12683.67
#2026-02-25|12866.72
#2026-02-26|13025.74
#2026-02-27|12841.92
#2026-03-02|13019.45
#2026-03-03|12904.73
#2026-03-04|13097.64
#2026-03-05|12993.09
#2026-03-06|12760.38
#2026-03-09|12815.94
#2026-03-10|12703.87
#2026-03-11|12667.82