Table Data - NASDAQ Composite Total Return
| Title | NASDAQ Composite Total Return |
|---|---|
| Series ID | NASDAQXCMP |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-09-25 to 2025-12-16 |
| Last Updated | 2025-12-16 10:52 PM CST |
| Notes | For more information about this series, see: XCMP Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-09-25 | 1817.24 |
| 2003-09-26 | 1792.24 |
| 2003-09-29 | 1824.76 |
| 2003-09-30 | 1787.13 |
| 2003-10-01 | 1832.48 |
| 2003-10-02 | 1836.47 |
| 2003-10-03 | 1880.83 |
| 2003-10-06 | 1893.72 |
| 2003-10-07 | 1908.13 |
| 2003-10-08 | 1894.08 |
| 2003-10-09 | 1914.42 |
| 2003-10-10 | 1915.64 |
| 2003-10-13 | 1933.87 |
| 2003-10-14 | 1943.54 |
| 2003-10-15 | 1942.85 |
| 2003-10-16 | 1951.68 |
| 2003-10-17 | 1913.88 |
| 2003-10-20 | 1926.67 |
| 2003-10-21 | 1942.45 |
| 2003-10-22 | 1899.61 |
| 2003-10-23 | 1887.06 |
| 2003-10-24 | 1867.12 |
| 2003-10-27 | 1884.47 |
| 2003-10-28 | 1933.87 |
| 2003-10-29 | 1938.43 |
| 2003-10-30 | 1934.62 |
| 2003-10-31 | 1934.15 |
| 2003-11-03 | 1969.68 |
| 2003-11-04 | 1959.98 |
| 2003-11-05 | 1961.54 |
| 2003-11-06 | 1978.61 |
| 2003-11-07 | 1973.00 |
| 2003-11-10 | 1943.87 |
| 2003-11-11 | 1932.96 |
| 2003-11-12 | 1975.41 |
| 2003-11-13 | 1969.67 |
| 2003-11-14 | 1932.56 |
| 2003-11-17 | 1911.89 |
| 2003-11-18 | 1884.01 |
| 2003-11-19 | 1902.03 |
| 2003-11-20 | 1884.28 |
| 2003-11-21 | 1896.26 |
| 2003-11-24 | 1949.61 |
| 2003-11-25 | 1945.57 |
| 2003-11-26 | 1955.97 |
| 2003-11-27 | . |
| 2003-11-28 | 1962.95 |
| 2003-12-01 | 1992.67 |
| 2003-12-02 | 1982.90 |
| 2003-12-03 | 1963.12 |
| 2003-12-04 | 1971.70 |
| 2003-12-05 | 1940.68 |
| 2003-12-08 | 1951.77 |
| 2003-12-09 | 1911.19 |
| 2003-12-10 | 1907.55 |
| 2003-12-11 | 1945.36 |
| 2003-12-12 | 1952.08 |
| 2003-12-15 | 1921.31 |
| 2003-12-16 | 1927.36 |
| 2003-12-17 | 1924.57 |
| 2003-12-18 | 1959.49 |
| 2003-12-19 | 1954.36 |
| 2003-12-22 | 1959.17 |
| 2003-12-23 | 1978.22 |
| 2003-12-24 | 1972.68 |
| 2003-12-25 | . |
| 2003-12-26 | 1976.60 |
| 2003-12-29 | 2010.18 |
| 2003-12-30 | 2013.60 |
| 2003-12-31 | 2007.09 |
| 2004-01-01 | . |
| 2004-01-02 | 2010.43 |
| 2004-01-05 | 2051.19 |
| 2004-01-06 | 2061.23 |
| 2004-01-07 | 2081.62 |
| 2004-01-08 | 2104.24 |
| 2004-01-09 | 2090.88 |
| 2004-01-12 | 2115.79 |
| 2004-01-13 | 2100.43 |
| 2004-01-14 | 2115.17 |
| 2004-01-15 | 2113.19 |
| 2004-01-16 | 2144.64 |
| 2004-01-19 | . |
| 2004-01-20 | 2152.17 |
| 2004-01-21 | 2146.67 |
| 2004-01-22 | 2123.19 |
| 2004-01-23 | 2128.08 |
| 2004-01-26 | 2158.10 |
| 2004-01-27 | 2120.24 |
| 2004-01-28 | 2081.55 |
| 2004-01-29 | 2072.45 |
| 2004-01-30 | 2070.39 |
| 2004-02-02 | 2067.39 |
| 2004-02-03 | 2070.48 |
| 2004-02-04 | 2018.53 |
| 2004-02-05 | 2024.04 |
| 2004-02-06 | 2068.63 |
| 2004-02-09 | 2065.22 |
| 2004-02-10 | 2080.02 |
| 2004-02-11 | 2094.50 |
| 2004-02-12 | 2078.42 |
| 2004-02-13 | 2058.35 |
| 2004-02-16 | . |
| 2004-02-17 | 2085.21 |
| 2004-02-18 | 2081.40 |
| 2004-02-19 | 2050.82 |
| 2004-02-20 | 2042.82 |
| 2004-02-23 | 2012.35 |
| 2004-02-24 | 2010.26 |
| 2004-02-25 | 2027.91 |
| 2004-02-26 | 2037.58 |
| 2004-02-27 | 2034.83 |
| 2004-03-01 | 2062.89 |
| 2004-03-02 | 2044.71 |
| 2004-03-03 | 2038.44 |
| 2004-03-04 | 2060.27 |
| 2004-03-05 | 2052.78 |
| 2004-03-08 | 2013.89 |
| 2004-03-09 | 2000.24 |
| 2004-03-10 | 1969.22 |
| 2004-03-11 | 1949.00 |
| 2004-03-12 | 1989.99 |
| 2004-03-15 | 1944.35 |
| 2004-03-16 | 1948.27 |
| 2004-03-17 | 1982.06 |
| 2004-03-18 | 1967.72 |
| 2004-03-19 | 1945.71 |
| 2004-03-22 | 1915.10 |
| 2004-03-23 | 1906.99 |
| 2004-03-24 | 1914.71 |
| 2004-03-25 | 1972.57 |
| 2004-03-26 | 1965.41 |
| 2004-03-29 | 1998.21 |
| 2004-03-30 | 2006.31 |
| 2004-03-31 | 1999.90 |
| 2004-04-01 | 2020.77 |
| 2004-04-02 | 2063.07 |
| 2004-04-05 | 2085.08 |
| 2004-04-06 | 2065.84 |
| 2004-04-07 | 2056.16 |
| 2004-04-08 | 2058.81 |
| 2004-04-09 | . |
| 2004-04-12 | 2071.45 |
| 2004-04-13 | 2035.98 |
| 2004-04-14 | 2030.74 |
| 2004-04-15 | 2008.01 |
| 2004-04-16 | 2001.57 |
| 2004-04-19 | 2026.34 |
| 2004-04-20 | 1984.42 |
| 2004-04-21 | 2001.52 |
| 2004-04-22 | 2038.98 |
| 2004-04-23 | 2055.89 |
| 2004-04-26 | 2042.86 |
| 2004-04-27 | 2038.61 |
| 2004-04-28 | 1995.57 |
| 2004-04-29 | 1964.79 |
| 2004-04-30 | 1926.06 |
| 2004-05-03 | 1944.72 |
| 2004-05-04 | 1956.55 |
| 2004-05-05 | 1963.62 |
| 2004-05-06 | 1944.09 |
| 2004-05-07 | 1924.26 |
| 2004-05-10 | 1902.36 |
| 2004-05-11 | 1937.76 |
| 2004-05-12 | 1932.02 |
| 2004-05-13 | 1932.47 |
| 2004-05-14 | 1910.68 |
| 2004-05-17 | 1883.00 |
| 2004-05-18 | 1904.26 |
| 2004-05-19 | 1904.66 |
| 2004-05-20 | 1903.22 |
| 2004-05-21 | 1918.78 |
| 2004-05-24 | 1929.72 |
| 2004-05-25 | 1971.55 |
| 2004-05-26 | 1983.18 |
| 2004-05-27 | 1991.64 |
| 2004-05-28 | 1993.89 |
| 2004-05-31 | . |
| 2004-06-01 | 1997.94 |
| 2004-06-02 | 1996.20 |
| 2004-06-03 | 1967.41 |
| 2004-06-04 | 1985.84 |
| 2004-06-07 | 2028.00 |
| 2004-06-08 | 2030.96 |
| 2004-06-09 | 1997.98 |
| 2004-06-10 | 2007.29 |
| 2004-06-11 | . |
| 2004-06-14 | 1977.42 |
| 2004-06-15 | 2003.14 |
| 2004-06-16 | 2005.83 |
| 2004-06-17 | 1991.21 |
| 2004-06-18 | 1994.29 |
| 2004-06-21 | 1981.93 |
| 2004-06-22 | 2001.77 |
| 2004-06-23 | 2028.78 |
| 2004-06-24 | 2023.35 |
| 2004-06-25 | 2033.30 |
| 2004-06-28 | 2027.79 |
| 2004-06-29 | 2042.98 |
| 2004-06-30 | 2055.90 |
| 2004-07-01 | 2023.62 |
| 2004-07-02 | 2014.70 |
| 2004-07-05 | . |
| 2004-07-06 | 1971.30 |
| 2004-07-07 | 1974.01 |
| 2004-07-08 | 1943.13 |
| 2004-07-09 | 1954.19 |
| 2004-07-12 | 1944.74 |
| 2004-07-13 | 1939.48 |
| 2004-07-14 | 1922.67 |
| 2004-07-15 | 1920.50 |
| 2004-07-16 | 1890.83 |
| 2004-07-19 | 1891.52 |
| 2004-07-20 | 1924.90 |
| 2004-07-21 | 1882.07 |
| 2004-07-22 | 1896.84 |
| 2004-07-23 | 1856.70 |
| 2004-07-26 | 1846.77 |
| 2004-07-27 | 1876.99 |
| 2004-07-28 | 1866.19 |
| 2004-07-29 | 1889.16 |
| 2004-07-30 | 1895.50 |
| 2004-08-02 | 1900.27 |
| 2004-08-03 | 1867.47 |
| 2004-08-04 | 1863.37 |
| 2004-08-05 | 1829.81 |
| 2004-08-06 | 1784.91 |
| 2004-08-09 | 1782.69 |
| 2004-08-10 | 1816.90 |
| 2004-08-11 | 1790.53 |
| 2004-08-12 | 1760.55 |
| 2004-08-13 | 1765.31 |
| 2004-08-16 | 1791.08 |
| 2004-08-17 | 1803.56 |
| 2004-08-18 | 1839.90 |
| 2004-08-19 | 1828.39 |
| 2004-08-20 | 1846.60 |
| 2004-08-23 | 1847.87 |
| 2004-08-24 | 1846.06 |
| 2004-08-25 | 1870.11 |
| 2004-08-26 | 1862.28 |
| 2004-08-27 | 1871.52 |
| 2004-08-30 | 1845.93 |
| 2004-08-31 | 1847.56 |
| 2004-09-01 | 1859.98 |
| 2004-09-02 | 1883.14 |
| 2004-09-03 | 1854.04 |
| 2004-09-06 | . |
| 2004-09-07 | 1868.19 |
| 2004-09-08 | 1860.35 |
| 2004-09-09 | 1879.50 |
| 2004-09-10 | 1904.30 |
| 2004-09-13 | 1920.55 |
| 2004-09-14 | 1925.60 |
| 2004-09-15 | 1906.67 |
| 2004-09-16 | 1914.27 |
| 2004-09-17 | 1920.32 |
| 2004-09-20 | 1918.31 |
| 2004-09-21 | 1931.50 |
| 2004-09-22 | 1895.91 |
| 2004-09-23 | 1896.66 |
| 2004-09-24 | 1889.68 |
| 2004-09-27 | 1869.98 |
| 2004-09-28 | 1880.22 |
| 2004-09-29 | 1904.45 |
| 2004-09-30 | 1907.37 |
| 2004-10-01 | 1953.01 |
| 2004-10-04 | 1963.26 |
| 2004-10-05 | 1966.40 |
| 2004-10-06 | 1982.06 |
| 2004-10-07 | 1959.44 |
| 2004-10-08 | 1930.73 |
| 2004-10-11 | 1939.58 |
| 2004-10-12 | 1935.96 |
| 2004-10-13 | 1931.34 |
| 2004-10-14 | 1913.74 |
| 2004-10-15 | 1922.28 |
| 2004-10-18 | 1947.44 |
| 2004-10-19 | 1933.75 |
| 2004-10-20 | 1943.90 |
| 2004-10-21 | 1964.68 |
| 2004-10-22 | 1926.00 |
| 2004-10-25 | 1924.89 |
| 2004-10-26 | 1939.73 |
| 2004-10-27 | 1981.20 |
| 2004-10-28 | 1987.07 |
| 2004-10-29 | 1986.33 |
| 2004-11-01 | 1991.24 |
| 2004-11-02 | 1996.20 |
| 2004-11-03 | 2016.13 |
| 2004-11-04 | 2035.60 |
| 2004-11-05 | 2051.00 |
| 2004-11-08 | 2051.37 |
| 2004-11-09 | 2055.51 |
| 2004-11-10 | 2046.85 |
| 2004-11-11 | 2073.71 |
| 2004-11-12 | 2097.95 |
| 2004-11-15 | 2107.35 |
| 2004-11-16 | 2091.81 |
| 2004-11-17 | 2113.04 |
| 2004-11-18 | 2117.67 |
| 2004-11-19 | 2083.81 |
| 2004-11-22 | 2098.48 |
| 2004-11-23 | 2097.58 |
| 2004-11-24 | 2116.00 |
| 2004-11-25 | . |
| 2004-11-26 | 2115.45 |
| 2004-11-29 | 2120.58 |
| 2004-11-30 | 2110.45 |
| 2004-12-01 | 2152.20 |
| 2004-12-02 | 2157.61 |
| 2004-12-03 | 2162.04 |
| 2004-12-06 | 2165.43 |
| 2004-12-07 | 2128.60 |
| 2004-12-08 | 2140.24 |
| 2004-12-09 | 2143.15 |
| 2004-12-10 | 2142.22 |
| 2004-12-13 | 2162.87 |
| 2004-12-14 | 2174.30 |
| 2004-12-15 | 2177.14 |
| 2004-12-16 | 2160.88 |
| 2004-12-17 | 2149.88 |
| 2004-12-20 | 2142.52 |
| 2004-12-21 | 2165.85 |
| 2004-12-22 | 2172.06 |
| 2004-12-23 | 2175.68 |
| 2004-12-24 | . |
| 2004-12-27 | 2169.24 |
| 2004-12-28 | 2192.38 |
| 2004-12-29 | 2192.29 |
| 2004-12-30 | 2193.79 |
| 2004-12-31 | 2190.89 |
| 2005-01-03 | 2167.43 |
| 2005-01-04 | 2122.84 |
| 2005-01-05 | 2106.13 |
| 2005-01-06 | 2104.89 |
| 2005-01-07 | 2103.50 |
| 2005-01-10 | 2111.99 |
| 2005-01-11 | 2094.45 |
| 2005-01-12 | 2107.53 |
| 2005-01-13 | 2085.40 |
| 2005-01-14 | 2102.88 |
| 2005-01-17 | . |
| 2005-01-18 | 2121.14 |
| 2005-01-19 | 2088.48 |
| 2005-01-20 | 2060.57 |
| 2005-01-21 | 2048.88 |
| 2005-01-24 | 2023.13 |
| 2005-01-25 | 2034.46 |
| 2005-01-26 | 2060.82 |
| 2005-01-27 | 2061.95 |
| 2005-01-28 | 2050.62 |
| 2005-01-31 | 2077.39 |
| 2005-02-01 | 2083.74 |
| 2005-02-02 | 2090.22 |
| 2005-02-03 | 2073.09 |
| 2005-02-04 | 2102.41 |
| 2005-02-07 | 2097.77 |
| 2005-02-08 | 2102.48 |
| 2005-02-09 | 2068.11 |
| 2005-02-10 | 2068.72 |
| 2005-02-11 | 2092.48 |
| 2005-02-14 | 2098.80 |
| 2005-02-15 | 2105.73 |
| 2005-02-16 | 2103.99 |
| 2005-02-17 | 2077.72 |
| 2005-02-18 | 2074.98 |
| 2005-02-21 | . |
| 2005-02-22 | 2046.47 |
| 2005-02-23 | 2047.56 |
| 2005-02-24 | 2068.24 |
| 2005-02-25 | 2082.19 |
| 2005-02-28 | 2068.42 |
| 2005-03-01 | 2088.12 |
| 2005-03-02 | 2084.38 |
| 2005-03-03 | 2075.22 |
| 2005-03-04 | 2087.54 |
| 2005-03-07 | 2107.32 |
| 2005-03-08 | 2090.56 |
| 2005-03-09 | 2078.30 |
| 2005-03-10 | 2076.76 |
| 2005-03-11 | 2058.58 |
| 2005-03-14 | 2068.14 |
| 2005-03-15 | 2052.00 |
| 2005-03-16 | 2032.64 |
| 2005-03-17 | 2033.54 |
| 2005-03-18 | 2024.85 |
| 2005-03-21 | 2024.57 |
| 2005-03-22 | 2006.36 |
| 2005-03-23 | 2007.34 |
| 2005-03-24 | 2008.19 |
| 2005-03-25 | . |
| 2005-03-28 | 2009.67 |
| 2005-03-29 | 1991.09 |
| 2005-03-30 | 2023.19 |
| 2005-03-31 | 2016.71 |
| 2005-04-01 | 2002.17 |
| 2005-04-04 | 2008.50 |
| 2005-04-05 | 2016.84 |
| 2005-04-06 | 2016.68 |
| 2005-04-07 | 2036.54 |
| 2005-04-08 | 2016.94 |
| 2005-04-11 | 2009.68 |
| 2005-04-12 | 2023.14 |
| 2005-04-13 | 1991.92 |
| 2005-04-14 | 1964.02 |
| 2005-04-15 | 1925.12 |
| 2005-04-18 | 1929.97 |
| 2005-04-19 | 1949.58 |
| 2005-04-20 | 1930.86 |
| 2005-04-21 | 1979.96 |
| 2005-04-22 | 1949.47 |
| 2005-04-25 | 1968.22 |
| 2005-04-26 | 1944.68 |
| 2005-04-27 | 1947.78 |
| 2005-04-28 | 1921.40 |
| 2005-04-29 | 1939.03 |
| 2005-05-02 | 1946.10 |
| 2005-05-03 | 1950.56 |
| 2005-05-04 | 1980.44 |
| 2005-05-05 | 1980.08 |
| 2005-05-06 | 1985.70 |
| 2005-05-09 | 1998.18 |
| 2005-05-10 | 1981.12 |
| 2005-05-11 | 1990.05 |
| 2005-05-12 | 1982.42 |
| 2005-05-13 | 1995.45 |
| 2005-05-16 | 2013.90 |
| 2005-05-17 | 2023.77 |
| 2005-05-18 | 2050.54 |
| 2005-05-19 | 2062.61 |
| 2005-05-20 | 2066.49 |
| 2005-05-23 | 2076.82 |
| 2005-05-24 | 2081.83 |
| 2005-05-25 | 2070.34 |
| 2005-05-26 | 2091.72 |
| 2005-05-27 | 2096.32 |
| 2005-05-30 | . |
| 2005-05-31 | 2088.74 |
| 2005-06-01 | 2108.62 |
| 2005-06-02 | 2118.70 |
| 2005-06-03 | 2092.10 |
| 2005-06-06 | 2096.72 |
| 2005-06-07 | 2088.04 |
| 2005-06-08 | 2081.10 |
| 2005-06-09 | 2098.00 |
| 2005-06-10 | 2083.96 |
| 2005-06-13 | 2090.29 |
| 2005-06-14 | 2090.45 |
| 2005-06-15 | 2096.44 |
| 2005-06-16 | 2110.83 |
| 2005-06-17 | 2111.81 |
| 2005-06-20 | 2109.81 |
| 2005-06-21 | 2112.78 |
| 2005-06-22 | 2113.83 |
| 2005-06-23 | 2092.25 |
| 2005-06-24 | 2074.69 |
| 2005-06-27 | 2066.55 |
| 2005-06-28 | 2091.71 |
| 2005-06-29 | 2090.74 |
| 2005-06-30 | 2078.70 |
| 2005-07-01 | 2079.39 |
| 2005-07-04 | . |
| 2005-07-05 | 2101.00 |
| 2005-07-06 | 2090.84 |
| 2005-07-07 | 2097.93 |
| 2005-07-08 | 2135.56 |
| 2005-07-11 | 2158.35 |
| 2005-07-12 | 2166.16 |
| 2005-07-13 | 2167.22 |
| 2005-07-14 | 2176.04 |
| 2005-07-15 | 2180.04 |
| 2005-07-18 | 2168.02 |
| 2005-07-19 | 2196.64 |
| 2005-07-20 | 2212.20 |
| 2005-07-21 | 2202.14 |
| 2005-07-22 | 2203.30 |
| 2005-07-25 | 2190.15 |
| 2005-07-26 | 2199.51 |
| 2005-07-27 | 2210.01 |
| 2005-07-28 | 2222.47 |
| 2005-07-29 | 2208.73 |
| 2005-08-01 | 2219.39 |
| 2005-08-02 | 2242.43 |
| 2005-08-03 | 2241.57 |
| 2005-08-04 | 2215.83 |
| 2005-08-05 | 2202.29 |
| 2005-08-08 | 2188.66 |
| 2005-08-09 | 2198.60 |
| 2005-08-10 | 2182.07 |
| 2005-08-11 | 2199.08 |
| 2005-08-12 | 2181.25 |
| 2005-08-15 | 2192.14 |
| 2005-08-16 | 2161.85 |
| 2005-08-17 | 2170.05 |
| 2005-08-18 | 2160.89 |
| 2005-08-19 | 2160.39 |
| 2005-08-22 | 2166.30 |
| 2005-08-23 | 2162.10 |
| 2005-08-24 | 2153.83 |
| 2005-08-25 | 2159.43 |
| 2005-08-26 | 2145.67 |
| 2005-08-29 | 2162.75 |
| 2005-08-30 | 2154.84 |
| 2005-08-31 | 2177.47 |
| 2005-09-01 | 2173.26 |
| 2005-09-02 | 2166.36 |
| 2005-09-05 | . |
| 2005-09-06 | 2194.53 |
| 2005-09-07 | 2199.88 |
| 2005-09-08 | 2193.80 |
| 2005-09-09 | 2203.42 |
| 2005-09-12 | 2210.83 |
| 2005-09-13 | 2199.73 |
| 2005-09-14 | 2177.10 |
| 2005-09-15 | 2173.90 |
| 2005-09-16 | 2188.35 |
| 2005-09-19 | 2173.31 |
| 2005-09-20 | 2159.22 |
| 2005-09-21 | 2134.27 |
| 2005-09-22 | 2138.50 |
| 2005-09-23 | 2144.65 |
| 2005-09-26 | 2149.32 |
| 2005-09-27 | 2144.22 |
| 2005-09-28 | 2143.44 |
| 2005-09-29 | 2169.62 |
| 2005-09-30 | 2180.32 |
| 2005-10-03 | 2184.14 |
| 2005-10-04 | 2167.85 |
| 2005-10-05 | 2131.08 |
| 2005-10-06 | 2111.90 |
| 2005-10-07 | 2118.26 |
| 2005-10-10 | 2106.67 |
| 2005-10-11 | 2088.61 |
| 2005-10-12 | 2064.75 |
| 2005-10-13 | 2074.69 |
| 2005-10-14 | 2092.55 |
| 2005-10-17 | 2098.11 |
| 2005-10-18 | 2083.62 |
| 2005-10-19 | 2119.34 |
| 2005-10-20 | 2095.92 |
| 2005-10-21 | 2110.21 |
| 2005-10-24 | 2144.29 |
| 2005-10-25 | 2137.83 |
| 2005-10-26 | 2128.34 |
| 2005-10-27 | 2091.65 |
| 2005-10-28 | 2118.18 |
| 2005-10-31 | 2149.04 |
| 2005-11-01 | 2142.73 |
| 2005-11-02 | 2173.49 |
| 2005-11-03 | 2190.02 |
| 2005-11-04 | 2199.37 |
| 2005-11-07 | 2208.35 |
| 2005-11-08 | 2202.12 |
| 2005-11-09 | 2205.99 |
| 2005-11-10 | 2227.24 |
| 2005-11-11 | 2233.11 |
| 2005-11-14 | 2231.59 |
| 2005-11-15 | 2217.85 |
| 2005-11-16 | 2219.12 |
| 2005-11-17 | 2252.15 |
| 2005-11-18 | 2258.85 |
| 2005-11-21 | 2273.66 |
| 2005-11-22 | 2285.75 |
| 2005-11-23 | 2292.29 |
| 2005-11-24 | . |
| 2005-11-25 | 2295.39 |
| 2005-11-28 | 2271.45 |
| 2005-11-29 | 2264.84 |
| 2005-11-30 | 2264.98 |
| 2005-12-01 | 2299.84 |
| 2005-12-02 | 2306.14 |
| 2005-12-05 | 2290.35 |
| 2005-12-06 | 2293.52 |
| 2005-12-07 | 2284.80 |
| 2005-12-08 | 2279.17 |
| 2005-12-09 | 2289.60 |
| 2005-12-12 | 2293.89 |
| 2005-12-13 | 2298.14 |
| 2005-12-14 | 2295.76 |
| 2005-12-15 | 2294.03 |
| 2005-12-16 | 2285.77 |
| 2005-12-19 | 2255.60 |
| 2005-12-20 | 2255.29 |
| 2005-12-21 | 2264.76 |
| 2005-12-22 | 2279.84 |
| 2005-12-23 | 2282.82 |
| 2005-12-26 | . |
| 2005-12-27 | 2259.96 |
| 2005-12-28 | 2262.19 |
| 2005-12-29 | 2251.41 |
| 2005-12-30 | 2238.40 |
| 2006-01-02 | . |
| 2006-01-03 | 2277.41 |
| 2006-01-04 | 2297.49 |
| 2006-01-05 | 2311.11 |
| 2006-01-06 | 2340.69 |
| 2006-01-09 | 2353.97 |
| 2006-01-10 | 2355.62 |
| 2006-01-11 | 2366.89 |
| 2006-01-12 | 2352.02 |
| 2006-01-13 | 2352.37 |
| 2006-01-16 | . |
| 2006-01-17 | 2337.80 |
| 2006-01-18 | 2314.40 |
| 2006-01-19 | 2336.92 |
| 2006-01-20 | 2281.99 |
| 2006-01-23 | 2282.78 |
| 2006-01-24 | 2299.81 |
| 2006-01-25 | 2295.19 |
| 2006-01-26 | 2317.90 |
| 2006-01-27 | 2339.50 |
| 2006-01-30 | 2342.19 |
| 2006-01-31 | 2341.27 |
| 2006-02-01 | 2346.15 |
| 2006-02-02 | 2316.77 |
| 2006-02-03 | 2297.97 |
| 2006-02-06 | 2294.20 |
| 2006-02-07 | 2280.21 |
| 2006-02-08 | 2302.59 |
| 2006-02-09 | 2291.35 |
| 2006-02-10 | 2297.46 |
| 2006-02-13 | 2275.13 |
| 2006-02-14 | 2297.88 |
| 2006-02-15 | 2313.09 |
| 2006-02-16 | 2331.63 |
| 2006-02-17 | 2319.16 |
| 2006-02-20 | . |
| 2006-02-21 | 2299.00 |
| 2006-02-22 | 2320.15 |
| 2006-02-23 | 2316.26 |
| 2006-02-24 | 2324.18 |
| 2006-02-27 | 2344.71 |
| 2006-02-28 | 2318.51 |
| 2006-03-01 | 2352.34 |
| 2006-03-02 | 2348.76 |
| 2006-03-03 | 2340.13 |
| 2006-03-06 | 2323.31 |
| 2006-03-07 | 2305.40 |
| 2006-03-08 | 2304.63 |
| 2006-03-09 | 2286.62 |
| 2006-03-10 | 2299.14 |
| 2006-03-13 | 2304.33 |
| 2006-03-14 | 2333.68 |
| 2006-03-15 | 2349.99 |
| 2006-03-16 | 2337.52 |
| 2006-03-17 | 2344.56 |
| 2006-03-20 | 2352.34 |
| 2006-03-21 | 2332.13 |
| 2006-03-22 | 2341.52 |
| 2006-03-23 | 2338.28 |
| 2006-03-24 | 2351.16 |
| 2006-03-27 | 2353.98 |
| 2006-03-28 | 2342.79 |
| 2006-03-29 | 2376.90 |
| 2006-03-30 | 2380.14 |
| 2006-03-31 | 2379.11 |
| 2006-04-03 | 2376.02 |
| 2006-04-04 | 2384.79 |
| 2006-04-05 | 2399.46 |
| 2006-04-06 | 2400.94 |
| 2006-04-07 | 2378.43 |
| 2006-04-10 | 2372.57 |
| 2006-04-11 | 2349.37 |
| 2006-04-12 | 2353.88 |
| 2006-04-13 | 2365.52 |
| 2006-04-14 | . |
| 2006-04-17 | 2350.31 |
| 2006-04-18 | 2396.05 |
| 2006-04-19 | 2411.04 |
| 2006-04-20 | 2402.58 |
| 2006-04-21 | 2382.57 |
| 2006-04-24 | 2372.96 |
| 2006-04-25 | 2369.84 |
| 2006-04-26 | 2373.29 |
| 2006-04-27 | 2384.96 |
| 2006-04-28 | 2362.22 |
| 2006-05-01 | 2344.14 |
| 2006-05-02 | 2349.29 |
| 2006-05-03 | 2343.80 |
| 2006-05-04 | 2364.18 |
| 2006-05-05 | 2383.21 |
| 2006-05-08 | 2385.78 |
| 2006-05-09 | 2378.95 |
| 2006-05-10 | 2361.16 |
| 2006-05-11 | 2312.38 |
| 2006-05-12 | 2283.01 |
| 2006-05-15 | 2278.28 |
| 2006-05-16 | 2268.81 |
| 2006-05-17 | 2234.94 |
| 2006-05-18 | 2219.21 |
| 2006-05-19 | 2233.01 |
| 2006-05-22 | 2211.61 |
| 2006-05-23 | 2197.27 |
| 2006-05-24 | 2208.07 |
| 2006-05-25 | 2237.75 |
| 2006-05-26 | 2250.11 |
| 2006-05-29 | . |
| 2006-05-30 | 2203.76 |
| 2006-05-31 | 2218.19 |
| 2006-06-01 | 2259.93 |
| 2006-06-02 | 2259.49 |
| 2006-06-05 | 2208.82 |
| 2006-06-06 | 2201.87 |
| 2006-06-07 | 2190.80 |
| 2006-06-08 | 2184.23 |
| 2006-06-09 | 2173.79 |
| 2006-06-12 | 2129.26 |
| 2006-06-13 | 2110.21 |
| 2006-06-14 | 2124.11 |
| 2006-06-15 | 2183.39 |
| 2006-06-16 | 2168.93 |
| 2006-06-19 | 2149.04 |
| 2006-06-20 | 2145.63 |
| 2006-06-21 | 2180.46 |
| 2006-06-22 | 2161.96 |
| 2006-06-23 | 2160.42 |
| 2006-06-26 | 2172.85 |
| 2006-06-27 | 2138.82 |
| 2006-06-28 | 2150.98 |
| 2006-06-29 | 2214.70 |
| 2006-06-30 | 2212.37 |
| 2006-07-03 | 2231.08 |
| 2006-07-04 | . |
| 2006-07-05 | 2193.34 |
| 2006-07-06 | 2195.14 |
| 2006-07-07 | 2169.65 |
| 2006-07-10 | 2156.28 |
| 2006-07-11 | 2168.43 |
| 2006-07-12 | 2129.19 |
| 2006-07-13 | 2092.42 |
| 2006-07-14 | 2075.35 |
| 2006-07-17 | 2075.73 |
| 2006-07-18 | 2081.33 |
| 2006-07-19 | 2119.52 |
| 2006-07-20 | 2077.48 |
| 2006-07-21 | 2058.10 |
| 2006-07-24 | 2100.32 |
| 2006-07-25 | 2112.61 |
| 2006-07-26 | 2109.13 |
| 2006-07-27 | 2092.89 |
| 2006-07-28 | 2133.45 |
| 2006-07-31 | 2130.75 |
| 2006-08-01 | 2100.77 |
| 2006-08-02 | 2118.03 |
| 2006-08-03 | 2132.27 |
| 2006-08-04 | 2124.91 |
| 2006-08-07 | 2112.15 |
| 2006-08-08 | 2100.30 |
| 2006-08-09 | 2099.76 |
| 2006-08-10 | 2111.46 |
| 2006-08-11 | 2097.24 |
| 2006-08-14 | 2108.81 |
| 2006-08-15 | 2156.34 |
| 2006-08-16 | 2191.60 |
| 2006-08-17 | 2199.89 |
| 2006-08-18 | 2206.36 |
| 2006-08-21 | 2189.85 |
| 2006-08-22 | 2192.16 |
| 2006-08-23 | 2176.69 |
| 2006-08-24 | 2179.23 |
| 2006-08-25 | 2182.47 |
| 2006-08-28 | 2203.29 |
| 2006-08-29 | 2215.18 |
| 2006-08-30 | 2228.97 |
| 2006-08-31 | 2226.97 |
| 2006-09-01 | 2236.65 |
| 2006-09-04 | . |
| 2006-09-05 | 2249.45 |
| 2006-09-06 | 2210.97 |
| 2006-09-07 | 2198.18 |
| 2006-09-08 | 2208.92 |
| 2006-09-11 | 2216.54 |
| 2006-09-12 | 2259.98 |
| 2006-09-13 | 2272.27 |
| 2006-09-14 | 2273.37 |
| 2006-09-15 | 2280.37 |
| 2006-09-18 | 2280.54 |
| 2006-09-19 | 2266.91 |
| 2006-09-20 | 2298.12 |
| 2006-09-21 | 2282.69 |
| 2006-09-22 | 2263.49 |
| 2006-09-25 | 2294.25 |
| 2006-09-26 | 2306.80 |
| 2006-09-27 | 2309.19 |
| 2006-09-28 | 2315.97 |
| 2006-09-29 | 2304.24 |
| 2006-10-02 | 2282.99 |
| 2006-10-03 | 2289.19 |
| 2006-10-04 | 2337.51 |
| 2006-10-05 | 2353.22 |
| 2006-10-06 | 2346.74 |
| 2006-10-09 | 2358.77 |
| 2006-10-10 | 2362.50 |
| 2006-10-11 | 2355.26 |
| 2006-10-12 | 2393.99 |
| 2006-10-13 | 2405.34 |
| 2006-10-16 | 2412.02 |
| 2006-10-17 | 2392.76 |
| 2006-10-18 | 2384.82 |
| 2006-10-19 | 2388.71 |
| 2006-10-20 | 2390.10 |
| 2006-10-23 | 2403.63 |
| 2006-10-24 | 2392.69 |
| 2006-10-25 | 2404.72 |
| 2006-10-26 | 2427.72 |
| 2006-10-27 | 2398.69 |
| 2006-10-30 | 2412.25 |
| 2006-10-31 | 2415.27 |
| 2006-11-01 | 2382.33 |
| 2006-11-02 | 2382.04 |
| 2006-11-03 | 2379.18 |
| 2006-11-06 | 2415.19 |
| 2006-11-07 | 2425.35 |
| 2006-11-08 | 2434.63 |
| 2006-11-09 | 2425.56 |
| 2006-11-10 | 2439.58 |
| 2006-11-13 | 2456.68 |
| 2006-11-14 | 2482.22 |
| 2006-11-15 | 2494.66 |
| 2006-11-16 | 2501.12 |
| 2006-11-17 | 2497.90 |
| 2006-11-20 | 2504.91 |
| 2006-11-21 | 2507.10 |
| 2006-11-22 | 2518.52 |
| 2006-11-23 | . |
| 2006-11-24 | 2512.78 |
| 2006-11-27 | 2457.30 |
| 2006-11-28 | 2464.15 |
| 2006-11-29 | 2484.38 |
| 2006-11-30 | 2483.92 |
| 2006-12-01 | 2464.99 |
| 2006-12-04 | 2501.01 |
| 2006-12-05 | 2505.23 |
| 2006-12-06 | 2498.70 |
| 2006-12-07 | 2480.14 |
| 2006-12-08 | 2490.03 |
| 2006-12-11 | 2495.65 |
| 2006-12-12 | 2484.16 |
| 2006-12-13 | 2485.20 |
| 2006-12-14 | 2507.45 |
| 2006-12-15 | 2510.88 |
| 2006-12-18 | 2488.79 |
| 2006-12-19 | 2482.67 |
| 2006-12-20 | 2480.79 |
| 2006-12-21 | 2468.81 |
| 2006-12-22 | 2453.83 |
| 2006-12-25 | . |
| 2006-12-26 | 2466.43 |
| 2006-12-27 | 2484.83 |
| 2006-12-28 | 2479.10 |
| 2006-12-29 | 2468.60 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 2476.72 |
| 2007-01-04 | 2507.66 |
| 2007-01-05 | 2488.08 |
| 2007-01-08 | 2492.12 |
| 2007-01-09 | 2497.88 |
| 2007-01-10 | 2513.79 |
| 2007-01-11 | 2539.88 |
| 2007-01-12 | 2558.26 |
| 2007-01-15 | . |
| 2007-01-16 | 2553.11 |
| 2007-01-17 | 2534.35 |
| 2007-01-18 | 2497.35 |
| 2007-01-19 | 2505.63 |
| 2007-01-22 | 2484.95 |
| 2007-01-23 | 2485.31 |
| 2007-01-24 | 2520.99 |
| 2007-01-25 | 2488.27 |
| 2007-01-26 | 2489.56 |
| 2007-01-29 | 2495.30 |
| 2007-01-30 | 2503.16 |
| 2007-01-31 | 2518.89 |
| 2007-02-01 | 2523.47 |
| 2007-02-02 | 2531.22 |
| 2007-02-05 | 2526.37 |
| 2007-02-06 | 2527.32 |
| 2007-02-07 | 2546.83 |
| 2007-02-08 | 2545.02 |
| 2007-02-09 | 2515.56 |
| 2007-02-12 | 2506.00 |
| 2007-02-13 | 2516.47 |
| 2007-02-14 | 2545.74 |
| 2007-02-15 | 2554.67 |
| 2007-02-16 | 2553.92 |
| 2007-02-19 | . |
| 2007-02-20 | 2571.06 |
| 2007-02-21 | 2576.60 |
| 2007-02-22 | 2583.33 |
| 2007-02-23 | 2573.27 |
| 2007-02-26 | 2562.46 |
| 2007-02-27 | 2463.65 |
| 2007-02-28 | 2472.38 |
| 2007-03-01 | 2460.19 |
| 2007-03-02 | 2423.17 |
| 2007-03-05 | 2395.21 |
| 2007-03-06 | 2440.72 |
| 2007-03-07 | 2430.12 |
| 2007-03-08 | 2443.55 |
| 2007-03-09 | 2443.37 |
| 2007-03-12 | 2458.47 |
| 2007-03-13 | 2405.72 |
| 2007-03-14 | 2427.45 |
| 2007-03-15 | 2434.60 |
| 2007-03-16 | 2428.45 |
| 2007-03-19 | 2450.71 |
| 2007-03-20 | 2464.86 |
| 2007-03-21 | 2513.77 |
| 2007-03-22 | 2509.50 |
| 2007-03-23 | 2506.64 |
| 2007-03-26 | 2513.50 |
| 2007-03-27 | 2494.88 |
| 2007-03-28 | 2474.58 |
| 2007-03-29 | 2475.40 |
| 2007-03-30 | 2479.26 |
| 2007-04-02 | 2479.89 |
| 2007-04-03 | 2508.72 |
| 2007-04-04 | 2517.29 |
| 2007-04-05 | 2530.26 |
| 2007-04-06 | . |
| 2007-04-09 | 2528.08 |
| 2007-04-10 | 2536.72 |
| 2007-04-11 | 2518.04 |
| 2007-04-12 | 2539.64 |
| 2007-04-13 | 2551.55 |
| 2007-04-16 | 2578.57 |
| 2007-04-17 | 2577.16 |
| 2007-04-18 | 2570.57 |
| 2007-04-19 | 2565.30 |
| 2007-04-20 | 2586.84 |
| 2007-04-23 | 2584.07 |
| 2007-04-24 | 2584.99 |
| 2007-04-25 | 2609.00 |
| 2007-04-26 | 2615.81 |
| 2007-04-27 | 2618.75 |
| 2007-04-30 | 2585.91 |
| 2007-05-01 | 2592.54 |
| 2007-05-02 | 2619.55 |
| 2007-05-03 | 2627.84 |
| 2007-05-04 | 2634.75 |
| 2007-05-07 | 2633.57 |
| 2007-05-08 | 2634.53 |
| 2007-05-09 | 2639.35 |
| 2007-05-10 | 2595.75 |
| 2007-05-11 | 2625.00 |
| 2007-05-14 | 2608.84 |
| 2007-05-15 | 2587.91 |
| 2007-05-16 | 2610.66 |
| 2007-05-17 | 2602.44 |
| 2007-05-18 | 2621.99 |
| 2007-05-21 | 2642.84 |
| 2007-05-22 | 2652.29 |
| 2007-05-23 | 2641.10 |
| 2007-05-24 | 2601.00 |
| 2007-05-25 | 2620.75 |
| 2007-05-28 | . |
| 2007-05-29 | 2636.03 |
| 2007-05-30 | 2657.35 |
| 2007-05-31 | 2669.59 |
| 2007-06-01 | 2679.27 |
| 2007-06-04 | 2683.75 |
| 2007-06-05 | 2676.55 |
| 2007-06-06 | 2652.05 |
| 2007-06-07 | 2605.26 |
| 2007-06-08 | 2638.26 |
| 2007-06-11 | 2636.83 |
| 2007-06-12 | 2613.91 |
| 2007-06-13 | 2647.47 |
| 2007-06-14 | 2665.02 |
| 2007-06-15 | 2693.02 |
| 2007-06-18 | 2692.96 |
| 2007-06-19 | 2693.13 |
| 2007-06-20 | 2665.73 |
| 2007-06-21 | 2683.18 |
| 2007-06-22 | 2654.47 |
| 2007-06-25 | 2642.30 |
| 2007-06-26 | 2639.31 |
| 2007-06-27 | 2671.57 |
| 2007-06-28 | 2674.69 |
| 2007-06-29 | 2669.42 |
| 2007-07-02 | 2699.25 |
| 2007-07-03 | 2712.26 |
| 2007-07-04 | . |
| 2007-07-05 | 2724.27 |
| 2007-07-06 | 2734.40 |
| 2007-07-09 | 2738.00 |
| 2007-07-10 | 2706.36 |
| 2007-07-11 | 2719.37 |
| 2007-07-12 | 2770.60 |
| 2007-07-13 | 2776.03 |
| 2007-07-16 | 2766.11 |
| 2007-07-17 | 2781.45 |
| 2007-07-18 | 2768.36 |
| 2007-07-19 | 2789.44 |
| 2007-07-20 | 2756.18 |
| 2007-07-23 | 2759.34 |
| 2007-07-24 | 2707.33 |
| 2007-07-25 | 2715.91 |
#2007-07-26| 2665.85
#2007-07-27| 2627.17
#2007-07-30| 2648.88
#2007-07-31| 2611.03
#2007-08-01| 2618.87
#2007-08-02| 2642.30
#2007-08-03| 2576.46
#2007-08-06| 2613.52
#2007-08-07| 2628.22
#2007-08-08| 2681.08
#2007-08-09| 2623.14
#2007-08-10| 2611.28
#2007-08-13| 2608.75
#2007-08-14| 2565.23
#2007-08-15| 2523.95
#2007-08-16| 2516.05
#2007-08-17| 2571.46
#2007-08-20| 2575.11
#2007-08-21| 2588.21
#2007-08-22| 2620.59
#2007-08-23| 2609.21
#2007-08-24| 2645.13
#2007-08-27| 2629.29
#2007-08-28| 2567.07
#2007-08-29| 2631.51
#2007-08-30| 2633.77
#2007-08-31| 2665.69
#2007-09-03| .
#2007-09-04| 2700.48
#2007-09-05| 2675.74
#2007-09-06| 2684.39
#2007-09-07| 2634.46
#2007-09-10| 2627.72
#2007-09-11| 2667.12
#2007-09-12| 2661.80
#2007-09-13| 2671.07
#2007-09-14| 2672.23
#2007-09-17| 2651.15
#2007-09-18| 2723.05
#2007-09-19| 2738.37
#2007-09-20| 2725.85
#2007-09-21| 2743.25
#2007-09-24| 2739.90
#2007-09-25| 2755.82
#2007-09-26| 2772.09
#2007-09-27| 2783.00
#2007-09-28| 2774.70
#2007-10-01| 2815.26
#2007-10-02| 2821.57
#2007-10-03| 2803.45
#2007-10-04| 2807.72
#2007-10-05| 2855.75
#2007-10-08| 2862.99
#2007-10-09| 2879.98
#2007-10-10| 2887.93
#2007-10-11| 2847.52
#2007-10-12| 2881.91
#2007-10-15| 2855.59
#2007-10-16| 2839.02
#2007-10-17| 2868.56
#2007-10-18| 2875.40
#2007-10-19| 2799.26
#2007-10-22| 2828.81
#2007-10-23| 2875.38
#2007-10-24| 2850.22
#2007-10-25| 2825.68
#2007-10-26| 2880.47
#2007-10-29| 2894.14
#2007-10-30| 2893.58
#2007-10-31| 2937.25
#2007-11-01| 2871.24
#2007-11-02| 2887.34
#2007-11-05| 2872.28
#2007-11-06| 2903.14
#2007-11-07| 2824.74
#2007-11-08| 2770.57
#2007-11-09| 2700.67
#2007-11-12| 2655.65
#2007-11-13| 2748.50
#2007-11-14| 2718.40
#2007-11-15| 2691.94
#2007-11-16| 2711.21
#2007-11-19| 2666.15
#2007-11-20| 2669.70
#2007-11-21| 2634.12
#2007-11-22| .
#2007-11-23| 2669.53
#2007-11-26| 2612.37
#2007-11-27| 2653.32
#2007-11-28| 2738.34
#2007-11-29| 2743.74
#2007-11-30| 2736.37
#2007-12-03| 2711.88
#2007-12-04| 2694.11
#2007-12-05| 2742.32
#2007-12-06| 2786.25
#2007-12-07| 2783.30
#2007-12-10| 2796.49
#2007-12-11| 2728.00
#2007-12-12| 2747.54
#2007-12-13| 2744.84
#2007-12-14| 2711.42
#2007-12-17| 2648.37
#2007-12-18| 2670.59
#2007-12-19| 2675.82
#2007-12-20| 2716.84
#2007-12-21| 2769.45
#2007-12-24| 2791.59
#2007-12-25| .
#2007-12-26| 2802.89
#2007-12-27| 2754.16
#2007-12-28| 2751.79
#2007-12-31| 2728.97
#2008-01-01| .
#2008-01-02| 2685.13
#2008-01-03| 2678.01
#2008-01-04| 2577.22
#2008-01-07| 2571.88
#2008-01-08| 2511.23
#2008-01-09| 2546.29
#2008-01-10| 2560.67
#2008-01-11| 2510.72
#2008-01-14| 2550.19
#2008-01-15| 2487.73
#2008-01-16| 2464.07
#2008-01-17| 2415.01
#2008-01-18| 2407.93
#2008-01-21| .
#2008-01-22| 2358.80
#2008-01-23| 2383.66
#2008-01-24| 2429.48
#2008-01-25| 2393.75
#2008-01-28| 2418.16
#2008-01-29| 2426.60
#2008-01-30| 2417.49
#2008-01-31| 2459.61
#2008-02-01| 2483.82
#2008-02-04| 2452.53
#2008-02-05| 2377.79
#2008-02-06| 2346.17
#2008-02-07| 2360.97
#2008-02-08| 2373.18
#2008-02-11| 2388.84
#2008-02-12| 2388.90
#2008-02-13| 2444.57
#2008-02-14| 2402.01
#2008-02-15| 2391.00
#2008-02-18| .
#2008-02-19| 2375.65
#2008-02-20| 2397.25
#2008-02-21| 2369.18
#2008-02-22| 2372.87
#2008-02-25| 2397.73
#2008-02-26| 2415.77
#2008-02-27| 2425.09
#2008-02-28| 2402.24
#2008-02-29| 2340.33
#2008-03-03| 2327.08
#2008-03-04| 2328.84
#2008-03-05| 2341.94
#2008-03-06| 2288.11
#2008-03-07| 2279.87
#2008-03-10| 2235.45
#2008-03-11| 2324.52
#2008-03-12| 2312.58
#2008-03-13| 2332.97
#2008-03-14| 2280.30
#2008-03-17| 2243.73
#2008-03-18| 2337.87
#2008-03-19| 2277.79
#2008-03-20| 2327.43
#2008-03-21| .
#2008-03-24| 2398.21
#2008-03-25| 2412.96
#2008-03-26| 2395.95
#2008-03-27| 2351.36
#2008-03-28| 2331.14
#2008-03-31| 2349.71
#2008-04-01| 2435.96
#2008-04-02| 2434.62
#2008-04-03| 2436.63
#2008-04-04| 2444.56
#2008-04-07| 2438.24
#2008-04-08| 2421.68
#2008-04-09| 2394.24
#2008-04-10| 2424.81
#2008-04-11| 2361.48
#2008-04-14| 2346.63
#2008-04-15| 2357.17
#2008-04-16| 2423.24
#2008-04-17| 2414.72
#2008-04-18| 2477.78
#2008-04-21| 2483.00
#2008-04-22| 2450.94
#2008-04-23| 2480.11
#2008-04-24| 2504.57
#2008-04-25| 2498.39
#2008-04-28| 2499.96
#2008-04-29| 2501.89
#2008-04-30| 2488.27
#2008-05-01| 2558.37
#2008-05-02| 2554.60
#2008-05-05| 2542.00
#2008-05-06| 2561.87
#2008-05-07| 2515.79
#2008-05-08| 2529.01
#2008-05-09| 2523.15
#2008-05-12| 2567.50
#2008-05-13| 2575.21
#2008-05-14| 2576.97
#2008-05-15| 2615.31
#2008-05-16| 2610.30
#2008-05-19| 2597.14
#2008-05-20| 2572.55
#2008-05-21| 2527.18
#2008-05-22| 2544.04
#2008-05-23| 2523.48
#2008-05-26| .
#2008-05-27| 2561.24
#2008-05-28| 2567.18
#2008-05-29| 2589.56
#2008-05-30| 2604.38
#2008-06-02| 2572.26
#2008-06-03| 2560.88
#2008-06-04| 2584.35
#2008-06-05| 2632.69
#2008-06-06| 2554.95
#2008-06-09| 2539.36
#2008-06-10| 2528.55
#2008-06-11| 2472.10
#2008-06-12| 2482.95
#2008-06-13| 2534.76
#2008-06-16| 2555.71
#2008-06-17| 2538.10
#2008-06-18| 2509.26
#2008-06-19| 2542.67
#2008-06-20| 2484.87
#2008-06-23| 2463.86
#2008-06-24| 2445.83
#2008-06-25| 2479.92
#2008-06-26| 2397.58
#2008-06-27| 2391.68
#2008-06-30| 2368.30
#2008-07-01| 2380.71
#2008-07-02| 2325.45
#2008-07-03| 2319.19
#2008-07-04| .
#2008-07-07| 2317.19
#2008-07-08| 2370.00
#2008-07-09| 2308.54
#2008-07-10| 2332.26
#2008-07-11| 2312.90
#2008-07-14| 2285.84
#2008-07-15| 2288.77
#2008-07-16| 2360.19
#2008-07-17| 2388.57
#2008-07-18| 2358.09
#2008-07-21| 2354.73
#2008-07-22| 2379.98
#2008-07-23| 2402.65
#2008-07-24| 2355.41
#2008-07-25| 2386.84
#2008-07-28| 2339.01
#2008-07-29| 2396.29
#2008-07-30| 2406.96
#2008-07-31| 2402.74
#2008-08-01| 2387.74
#2008-08-04| 2361.58
#2008-08-05| 2428.83
#2008-08-06| 2458.48
#2008-08-07| 2435.17
#2008-08-08| 2495.54
#2008-08-11| 2522.27
#2008-08-12| 2512.69
#2008-08-13| 2510.75
#2008-08-14| 2536.77
#2008-08-15| 2535.58
#2008-08-18| 2498.87
#2008-08-19| 2465.86
#2008-08-20| 2470.80
#2008-08-21| 2461.81
#2008-08-22| 2497.32
#2008-08-25| 2446.53
#2008-08-26| 2442.79
#2008-08-27| 2464.22
#2008-08-28| 2494.47
#2008-08-29| 2448.84
#2008-09-01| .
#2008-09-02| 2429.94
#2008-09-03| 2414.00
#2008-09-04| 2336.75
#2008-09-05| 2333.50
#2008-09-08| 2347.95
#2008-09-09| 2285.94
#2008-09-10| 2305.60
#2008-09-11| 2336.27
#2008-09-12| 2339.44
#2008-09-15| 2255.28
#2008-09-16| 2284.25
#2008-09-17| 2171.52
#2008-09-18| 2275.26
#2008-09-19| 2352.65
#2008-09-22| 2254.44
#2008-09-23| 2227.91
#2008-09-24| 2230.37
#2008-09-25| 2262.34
#2008-09-26| 2259.18
#2008-09-29| 2052.67
#2008-09-30| 2164.59
#2008-10-01| 2141.37
#2008-10-02| 2045.66
#2008-10-03| 2015.32
#2008-10-06| 1928.07
#2008-10-07| 1816.22
#2008-10-08| 1801.18
#2008-10-09| 1702.65
#2008-10-10| 1707.23
#2008-10-13| 1908.78
#2008-10-14| 1841.28
#2008-10-15| 1685.33
#2008-10-16| 1777.86
#2008-10-17| 1771.22
#2008-10-20| 1832.03
#2008-10-21| 1756.11
#2008-10-22| 1672.37
#2008-10-23| 1660.13
#2008-10-24| 1606.43
#2008-10-27| 1558.68
#2008-10-28| 1707.30
#2008-10-29| 1715.48
#2008-10-30| 1758.33
#2008-10-31| 1781.59
#2008-11-03| 1787.22
#2008-11-04| 1842.92
#2008-11-05| 1741.80
#2008-11-06| 1666.39
#2008-11-07| 1706.55
#2008-11-10| 1674.87
#2008-11-11| 1637.74
#2008-11-12| 1553.39
#2008-11-13| 1654.44
#2008-11-14| 1571.75
#2008-11-17| 1535.70
#2008-11-18| 1537.81
#2008-11-19| 1437.48
#2008-11-20| 1364.61
#2008-11-21| 1435.36
#2008-11-24| 1526.28
#2008-11-25| 1518.76
#2008-11-26| 1588.83
#2008-11-27| .
#2008-11-28| 1592.45
#2008-12-01| 1449.86
#2008-12-02| 1503.51
#2008-12-03| 1547.76
#2008-12-04| 1499.22
#2008-12-05| 1565.34
#2008-12-08| 1630.21
#2008-12-09| 1605.09
#2008-12-10| 1624.15
#2008-12-11| 1564.46
#2008-12-12| 1598.55
#2008-12-15| 1564.98
#2008-12-16| 1649.66
#2008-12-17| 1638.79
#2008-12-18| 1610.84
#2008-12-19| 1623.25
#2008-12-22| 1590.07
#2008-12-23| 1578.88
#2008-12-24| 1582.38
#2008-12-25| .
#2008-12-26| 1587.92
#2008-12-29| 1567.38
#2008-12-30| 1609.32
#2008-12-31| 1636.66
#2009-01-01| .
#2009-01-02| 1693.94
#2009-01-05| 1689.74
#2009-01-06| 1715.03
#2009-01-07| 1659.69
#2009-01-08| 1678.33
#2009-01-09| 1631.19
#2009-01-12| 1597.16
#2009-01-13| 1605.14
#2009-01-14| 1546.17
#2009-01-15| 1569.22
#2009-01-16| 1587.38
#2009-01-19| .
#2009-01-20| 1495.55
#2009-01-21| 1564.28
#2009-01-22| 1521.14
#2009-01-23| 1533.39
#2009-01-26| 1546.03
#2009-01-27| 1562.06
#2009-01-28| 1617.68
#2009-01-29| 1565.34
#2009-01-30| 1532.74
#2009-02-02| 1551.53
#2009-02-03| 1574.26
#2009-02-04| 1573.74
#2009-02-05| 1606.23
#2009-02-06| 1653.54
#2009-02-09| 1653.39
#2009-02-10| 1584.07
#2009-02-11| 1590.35
#2009-02-12| 1602.03
#2009-02-13| 1594.40
#2009-02-16| .
#2009-02-17| 1529.07
#2009-02-18| 1526.33
#2009-02-19| 1500.19
#2009-02-20| 1498.56
#2009-02-23| 1442.98
#2009-02-24| 1499.24
#2009-02-25| 1482.43
#2009-02-26| 1447.20
#2009-02-27| 1433.03
#2009-03-02| 1375.85
#2009-03-03| 1373.96
#2009-03-04| 1408.09
#2009-03-05| 1351.78
#2009-03-06| 1345.93
#2009-03-09| 1319.83
#2009-03-10| 1413.12
#2009-03-11| 1427.19
#2009-03-12| 1483.99
#2009-03-13| 1489.65
#2009-03-16| 1461.06
#2009-03-17| 1521.53
#2009-03-18| 1551.87
#2009-03-19| 1543.83
#2009-03-20| 1516.58
#2009-03-23| 1619.09
#2009-03-24| 1578.25
#2009-03-25| 1591.24
#2009-03-26| 1651.65
#2009-03-27| 1608.26
#2009-03-30| 1563.12
#2009-03-31| 1591.01
#2009-04-01| 1614.99
#2009-04-02| 1668.10
#2009-04-03| 1688.15
#2009-04-06| 1672.68
#2009-04-07| 1625.75
#2009-04-08| 1655.99
#2009-04-09| 1720.42
#2009-04-10| .
#2009-04-13| 1721.23
#2009-04-14| 1692.52
#2009-04-15| 1693.65
#2009-04-16| 1739.08
#2009-04-17| 1741.83
#2009-04-20| 1674.30
#2009-04-21| 1711.42
#2009-04-22| 1713.80
#2009-04-23| 1720.20
#2009-04-24| 1764.01
#2009-04-27| 1748.53
#2009-04-28| 1742.75
#2009-04-29| 1782.65
#2009-04-30| 1788.24
#2009-05-01| 1790.23
#2009-05-04| 1836.49
#2009-05-05| 1827.25
#2009-05-06| 1832.62
#2009-05-07| 1788.02
#2009-05-08| 1811.80
#2009-05-11| 1803.78
#2009-05-12| 1787.88
#2009-05-13| 1734.17
#2009-05-14| 1760.26
#2009-05-15| 1750.86
#2009-05-18| 1805.29
#2009-05-19| 1808.41
#2009-05-20| 1801.48
#2009-05-21| 1767.51
#2009-05-22| 1764.14
#2009-05-25| .
#2009-05-26| 1825.05
#2009-05-27| 1805.11
#2009-05-28| 1826.81
#2009-05-29| 1850.33
#2009-06-01| 1907.01
#2009-06-02| 1915.49
#2009-06-03| 1904.26
#2009-06-04| 1929.40
#2009-06-05| 1928.80
#2009-06-08| 1921.59
#2009-06-09| 1940.08
#2009-06-10| 1932.89
#2009-06-11| 1942.70
#2009-06-12| 1938.99
#2009-06-15| 1894.75
#2009-06-16| 1873.68
#2009-06-17| 1886.14
#2009-06-18| 1885.98
#2009-06-19| 1906.58
#2009-06-22| 1842.65
#2009-06-23| 1841.32
#2009-06-24| 1869.99
#2009-06-25| 1908.81
#2009-06-26| 1917.94
#2009-06-29| 1924.06
#2009-06-30| 1914.67
#2009-07-01| 1925.84
#2009-07-02| 1874.52
#2009-07-03| .
#2009-07-06| 1865.15
#2009-07-07| 1822.13
#2009-07-08| 1823.18
#2009-07-09| 1828.81
#2009-07-10| 1832.44
#2009-07-13| 1871.45
#2009-07-14| 1878.26
#2009-07-15| 1944.20
#2009-07-16| 1967.30
#2009-07-17| 1968.94
#2009-07-20| 1992.62
#2009-07-21| 1999.83
#2009-07-22| 2010.48
#2009-07-23| 2059.77
#2009-07-24| 2051.80
#2009-07-27| 2053.81
#2009-07-28| 2061.78
#2009-07-29| 2053.79
#2009-07-30| 2071.21
#2009-07-31| 2065.18
#2009-08-03| 2096.71
#2009-08-04| 2099.56
#2009-08-05| 2081.30
#2009-08-06| 2060.57
#2009-08-07| 2088.87
#2009-08-10| 2080.53
#2009-08-11| 2057.09
#2009-08-12| 2087.58
#2009-08-13| 2098.75
#2009-08-14| 2073.90
#2009-08-17| 2016.79
#2009-08-18| 2043.85
#2009-08-19| 2057.81
#2009-08-20| 2078.70
#2009-08-21| 2111.80
#2009-08-24| 2108.75
#2009-08-25| 2115.29
#2009-08-26| 2115.73
#2009-08-27| 2119.21
#2009-08-28| 2120.36
#2009-08-31| 2099.77
#2009-09-01| 2057.79
#2009-09-02| 2055.98
#2009-09-03| 2072.85
#2009-09-04| 2110.19
#2009-09-07| .
#2009-09-08| 2130.14
#2009-09-09| 2153.96
#2009-09-10| 2178.73
#2009-09-11| 2175.53
#2009-09-14| 2186.92
#2009-09-15| 2198.32
#2009-09-16| 2230.28
#2009-09-17| 2223.59
#2009-09-18| 2229.97
#2009-09-21| 2235.40
#2009-09-22| 2244.04
#2009-09-23| 2228.54
#2009-09-24| 2203.65
#2009-09-25| 2186.20
#2009-09-28| 2227.94
#2009-09-29| 2220.95
#2009-09-30| 2219.28
#2009-10-01| 2151.40
#2009-10-02| 2141.61
#2009-10-05| 2162.71
#2009-10-06| 2199.77
#2009-10-07| 2206.85
#2009-10-08| 2221.07
#2009-10-09| 2237.30
#2009-10-12| 2237.15
#2009-10-13| 2237.97
#2009-10-14| 2271.81
#2009-10-15| 2272.93
#2009-10-16| 2255.69
#2009-10-19| 2276.10
#2009-10-20| 2262.66
#2009-10-21| 2249.41
#2009-10-22| 2264.64
#2009-10-23| 2253.33
#2009-10-26| 2240.13
#2009-10-27| 2213.19
#2009-10-28| 2154.20
#2009-10-29| 2194.02
#2009-10-30| 2139.18
#2009-11-02| 2143.50
#2009-11-03| 2152.01
#2009-11-04| 2150.93
#2009-11-05| 2203.07
#2009-11-06| 2210.65
#2009-11-09| 2254.34
#2009-11-10| 2251.36
#2009-11-11| 2267.92
#2009-11-12| 2249.27
#2009-11-13| 2269.03
#2009-11-16| 2300.45
#2009-11-17| 2307.48
#2009-11-18| 2296.59
#2009-11-19| 2258.64
#2009-11-20| 2247.36
#2009-11-23| 2278.95
#2009-11-24| 2271.82
#2009-11-25| 2279.23
#2009-11-26| .
#2009-11-27| 2240.07
#2009-11-30| 2246.52
#2009-12-01| 2279.23
#2009-12-02| 2288.98
#2009-12-03| 2276.54
#2009-12-04| 2298.77
#2009-12-07| 2293.82
#2009-12-08| 2276.52
#2009-12-09| 2287.92
#2009-12-10| 2295.41
#2009-12-11| 2294.93
#2009-12-14| 2317.77
#2009-12-15| 2306.20
#2009-12-16| 2312.55
#2009-12-17| 2284.43
#2009-12-18| 2317.59
#2009-12-21| 2344.90
#2009-12-22| 2360.65
#2009-12-23| 2378.54
#2009-12-24| 2395.37
#2009-12-25| .
#2009-12-28| 2401.02
#2009-12-29| 2398.44
#2009-12-30| 2401.49
#2009-12-31| 2378.33
#2010-01-01| .
#2010-01-04| 2419.72
#2010-01-05| 2420.05
#2010-01-06| 2412.07
#2010-01-07| 2410.99
#2010-01-08| 2428.94
#2010-01-11| 2423.95
#2010-01-12| 2392.40
#2010-01-13| 2419.25
#2010-01-14| 2428.70
#2010-01-15| 2398.56
#2010-01-18| .
#2010-01-19| 2432.54
#2010-01-20| 2402.03
#2010-01-21| 2375.26
#2010-01-22| 2311.93
#2010-01-25| 2317.71
#2010-01-26| 2310.30
#2010-01-27| 2328.87
#2010-01-28| 2284.59
#2010-01-29| 2251.42
#2010-02-01| 2276.43
#2010-02-02| 2296.24
#2010-02-03| 2297.99
#2010-02-04| 2229.34
#2010-02-05| 2245.84
#2010-02-08| 2230.14
#2010-02-09| 2256.18
#2010-02-10| 2253.33
#2010-02-11| 2284.38
#2010-02-12| 2290.80
#2010-02-15| .
#2010-02-16| 2323.81
#2010-02-17| 2336.62
#2010-02-18| 2352.95
#2010-02-19| 2355.31
#2010-02-22| 2353.44
#2010-02-23| 2323.44
#2010-02-24| 2347.24
#2010-02-25| 2345.58
#2010-02-26| 2349.83
#2010-03-01| 2386.90
#2010-03-02| 2394.49
#2010-03-03| 2394.47
#2010-03-04| 2406.69
#2010-03-05| 2442.44
#2010-03-08| 2448.86
#2010-03-09| 2457.86
#2010-03-10| 2477.22
#2010-03-11| 2487.33
#2010-03-12| 2486.55
#2010-03-15| 2480.84
#2010-03-16| 2497.45
#2010-03-17| 2509.11
#2010-03-18| 2511.42
#2010-03-19| 2493.73
#2010-03-22| 2515.82
#2010-03-23| 2536.66
#2010-03-24| 2519.40
#2010-03-25| 2517.99
#2010-03-26| 2515.61
#2010-03-29| 2525.51
#2010-03-30| 2532.22
#2010-03-31| 2518.85
#2010-04-01| 2523.72
#2010-04-02| .
#2010-04-05| 2552.27
#2010-04-06| 2559.93
#2010-04-07| 2554.00
#2010-04-08| 2559.94
#2010-04-09| 2578.06
#2010-04-12| 2582.25
#2010-04-13| 2591.01
#2010-04-14| 2631.90
#2010-04-15| 2643.32
#2010-04-16| 2607.14
#2010-04-19| 2605.93
#2010-04-20| 2627.16
#2010-04-21| 2631.70
#2010-04-22| 2646.92
#2010-04-23| 2658.57
#2010-04-26| 2651.01
#2010-04-27| 2596.97
#2010-04-28| 2597.37
#2010-04-29| 2639.72
#2010-04-30| 2586.42
#2010-05-03| 2625.94
#2010-05-04| 2547.67
#2010-05-05| 2525.44
#2010-05-06| 2438.59
#2010-05-07| 2381.86
#2010-05-10| 2496.60
#2010-05-11| 2497.31
#2010-05-12| 2549.72
#2010-05-13| 2517.52
#2010-05-14| 2467.58
#2010-05-17| 2475.44
#2010-05-18| 2437.37
#2010-05-19| 2417.55
#2010-05-20| 2318.31
#2010-05-21| 2344.65
#2010-05-24| 2328.42
#2010-05-25| 2325.71
#2010-05-26| 2310.24
#2010-05-27| 2396.42
#2010-05-28| 2374.81
#2010-05-31| .
#2010-06-01| 2338.30
#2010-06-02| 2400.60
#2010-06-03| 2423.73
#2010-06-04| 2335.48
#2010-06-07| 2287.84
#2010-06-08| 2284.45
#2010-06-09| 2272.28
#2010-06-10| 2335.37
#2010-06-11| 2361.63
#2010-06-14| 2362.02
#2010-06-15| 2427.21
#2010-06-16| 2427.27
#2010-06-17| 2428.57
#2010-06-18| 2431.35
#2010-06-21| 2409.61
#2010-06-22| 2380.88
#2010-06-23| 2372.97
#2010-06-24| 2334.23
#2010-06-25| 2340.61
#2010-06-28| 2337.84
#2010-06-29| 2247.87
#2010-06-30| 2220.58
#2010-07-01| 2212.32
#2010-07-02| 2202.43
#2010-07-05| .
#2010-07-06| 2204.63
#2010-07-07| 2273.70
#2010-07-08| 2290.47
#2010-07-09| 2312.64
#2010-07-12| 2314.86
#2010-07-13| 2360.88
#2010-07-14| 2369.13
#2010-07-15| 2368.33
#2010-07-16| 2294.59
#2010-07-19| 2314.85
#2010-07-20| 2340.40
#2010-07-21| 2303.42
#2010-07-22| 2365.09
#2010-07-23| 2389.92
#2010-07-26| 2418.31
#2010-07-27| 2409.71
#2010-07-28| 2384.87
#2010-07-29| 2371.47
#2010-07-30| 2374.65
#2010-08-02| 2417.63
#2010-08-03| 2405.27
#2010-08-04| 2427.24
#2010-08-05| 2416.22
#2010-08-06| 2411.44
#2010-08-09| 2429.63
#2010-08-10| 2399.63
#2010-08-11| 2327.50
#2010-08-12| 2308.21
#2010-08-13| 2290.53
#2010-08-16| 2299.38
#2010-08-17| 2329.30
#2010-08-18| 2336.02
#2010-08-19| 2297.28
#2010-08-20| 2298.14
#2010-08-23| 2276.99
#2010-08-24| 2239.19
#2010-08-25| 2258.20
#2010-08-26| 2234.12
#2010-08-27| 2270.99
#2010-08-30| 2235.57
#2010-08-31| 2229.32
#2010-09-01| 2295.64
#2010-09-02| 2320.10
#2010-09-03| 2355.82
#2010-09-06| .
#2010-09-07| 2329.63
#2010-09-08| 2350.96
#2010-09-09| 2358.71
#2010-09-10| 2365.39
#2010-09-13| 2411.10
#2010-09-14| 2415.40
#2010-09-15| 2427.61
#2010-09-16| 2429.66
#2010-09-17| 2442.70
#2010-09-20| 2485.17
#2010-09-21| 2478.33
#2010-09-22| 2462.83
#2010-09-23| 2454.96
#2010-09-24| 2512.11
#2010-09-27| 2500.04
#2010-09-28| 2510.60
#2010-09-29| 2507.42
#2010-09-30| 2499.05
#2010-10-01| 2501.32
#2010-10-04| 2474.02
#2010-10-05| 2532.39
#2010-10-06| 2512.18
#2010-10-07| 2515.36
#2010-10-08| 2534.61
#2010-10-11| 2535.05
#2010-10-12| 2551.51
#2010-10-13| 2576.16
#2010-10-14| 2569.99
#2010-10-15| 2605.23
#2010-10-18| 2617.90
#2010-10-19| 2571.84
#2010-10-20| 2593.44
#2010-10-21| 2595.86
#2010-10-22| 2616.68
#2010-10-25| 2628.78
#2010-10-26| 2635.58
#2010-10-27| 2642.04
#2010-10-28| 2646.57
#2010-10-29| 2646.64
#2010-11-01| 2643.93
#2010-11-02| 2674.29
#2010-11-03| 2682.20
#2010-11-04| 2721.41
#2010-11-05| 2723.19
#2010-11-08| 2724.54
#2010-11-09| 2706.71
#2010-11-10| 2723.49
#2010-11-11| 2698.92
#2010-11-12| 2659.54
#2010-11-15| 2654.92
#2010-11-16| 2609.59
#2010-11-17| 2616.41
#2010-11-18| 2657.12
#2010-11-19| 2661.78
#2010-11-22| 2676.80
#2010-11-23| 2637.66
#2010-11-24| 2688.61
#2010-11-25| .
#2010-11-26| 2679.59
#2010-11-29| 2669.93
#2010-11-30| 2641.41
#2010-12-01| 2695.79
#2010-12-02| 2727.47
#2010-12-03| 2740.32
#2010-12-06| 2744.07
#2010-12-07| 2747.94
#2010-12-08| 2759.48
#2010-12-09| 2767.51
#2010-12-10| 2789.67
#2010-12-13| 2776.40
#2010-12-14| 2779.49
#2010-12-15| 2768.54
#2010-12-16| 2789.85
#2010-12-17| 2795.85
#2010-12-20| 2802.87
#2010-12-21| 2822.03
#2010-12-22| 2826.13
#2010-12-23| 2820.04
#2010-12-24| .
#2010-12-27| 2821.82
#2010-12-28| 2817.18
#2010-12-29| 2821.73
#2010-12-30| 2817.58
#2010-12-31| 2806.89
#2011-01-03| 2847.99
#2011-01-04| 2837.14
#2011-01-05| 2859.32
#2011-01-06| 2867.48
#2011-01-07| 2860.38
#2011-01-10| 2865.28
#2011-01-11| 2874.84
#2011-01-12| 2896.57
#2011-01-13| 2894.41
#2011-01-14| 2915.76
#2011-01-17| .
#2011-01-18| 2926.92
#2011-01-19| 2884.08
#2011-01-20| 2861.79
#2011-01-21| 2846.18
#2011-01-24| 2875.83
#2011-01-25| 2877.63
#2011-01-26| 2899.11
#2011-01-27| 2915.90
#2011-01-28| 2843.72
#2011-01-31| 2857.68
#2011-02-01| 2911.79
#2011-02-02| 2910.17
#2011-02-03| 2915.62
#2011-02-04| 2931.99
#2011-02-07| 2947.66
#2011-02-08| 2961.51
#2011-02-09| 2953.19
#2011-02-10| 2954.79
#2011-02-11| 2974.99
#2011-02-14| 2983.20
#2011-02-15| 2970.61
#2011-02-16| 2993.18
#2011-02-17| 2999.66
#2011-02-18| 3002.17
#2011-02-21| .
#2011-02-22| 2920.10
#2011-02-23| 2884.92
#2011-02-24| 2900.75
#2011-02-25| 2946.55
#2011-02-28| 2947.91
#2011-03-01| 2900.42
#2011-03-02| 2911.81
#2011-03-03| 2965.52
#2011-03-04| 2950.64
#2011-03-07| 2909.28
#2011-03-08| 2930.75
#2011-03-09| 2916.14
#2011-03-10| 2862.43
#2011-03-11| 2878.02
#2011-03-14| 2862.80
#2011-03-15| 2827.17
#2011-03-16| 2773.67
#2011-03-17| 2794.07
#2011-03-18| 2802.15
#2011-03-21| 2853.63
#2011-03-22| 2844.92
#2011-03-23| 2860.27
#2011-03-24| 2900.70
#2011-03-25| 2907.75
#2011-03-28| 2894.63
#2011-03-29| 2922.84
#2011-03-30| 2943.99
#2011-03-31| 2948.53
#2011-04-01| 2957.57
#2011-04-04| 2957.38
#2011-04-05| 2959.51
#2011-04-06| 2968.67
#2011-04-07| 2964.78
#2011-04-08| 2948.13
#2011-04-11| 2938.91
#2011-04-12| 2910.58
#2011-04-13| 2928.40
#2011-04-14| 2927.09
#2011-04-15| 2931.79
#2011-04-18| 2900.75
#2011-04-19| 2910.97
#2011-04-20| 2972.01
#2011-04-21| 2990.73
#2011-04-22| .
#2011-04-25| 2996.80
#2011-04-26| 3019.82
#2011-04-27| 3043.63
#2011-04-28| 3046.66
#2011-04-29| 3047.82
#2011-05-02| 3037.79
#2011-05-03| 3014.04
#2011-05-04| 3000.73
#2011-05-05| 2986.44
#2011-05-06| 3000.15
#2011-05-09| 3016.88
#2011-05-10| 3047.31
#2011-05-11| 3019.02
#2011-05-12| 3038.17
#2011-05-13| 3001.51
#2011-05-16| 2952.57
#2011-05-17| 2954.56
#2011-05-18| 2988.40
#2011-05-19| 2997.37
#2011-05-20| 2976.20
#2011-05-23| 2929.11
#2011-05-24| 2915.59
#2011-05-25| 2932.09
#2011-05-26| 2955.00
#2011-05-27| 2970.03
#2011-05-30| .
#2011-05-31| 3010.86
#2011-06-01| 2941.33
#2011-06-02| 2945.73
#2011-06-03| 2902.70
#2011-06-06| 2870.62
#2011-06-07| 2869.57
#2011-06-08| 2842.00
#2011-06-09| 2852.11
#2011-06-10| 2808.47
#2011-06-13| 2804.38
#2011-06-14| 2845.86
#2011-06-15| 2795.69
#2011-06-16| 2787.54
#2011-06-17| 2779.87
#2011-06-20| 2793.92
#2011-06-21| 2855.24
#2011-06-22| 2836.12
#2011-06-23| 2854.78
#2011-06-24| 2818.80
#2011-06-27| 2856.41
#2011-06-28| 2900.22
#2011-06-29| 2912.17
#2011-06-30| 2947.28
#2011-07-01| 2992.70
#2011-07-04| .
#2011-07-05| 3003.28
#2011-07-06| 3012.08
#2011-07-07| 3053.16
#2011-07-08| 3039.51
#2011-07-11| 2978.94
#2011-07-12| 2956.93
#2011-07-13| 2972.94
#2011-07-14| 2936.54
#2011-07-15| 2965.38
#2011-07-18| 2939.16
#2011-07-19| 3004.44
#2011-07-20| 2991.38
#2011-07-21| 3012.89
#2011-07-22| 3038.83
#2011-07-25| 3021.79
#2011-07-26| 3018.82
#2011-07-27| 2938.98
#2011-07-28| 2940.76
#2011-07-29| 2930.30
#2011-08-01| 2917.79
#2011-08-02| 2837.69
#2011-08-03| 2864.22
#2011-08-04| 2719.03
#2011-08-05| 2693.59
#2011-08-08| 2507.89
#2011-08-09| 2640.70
#2011-08-10| 2532.84
#2011-08-11| 2651.71
#2011-08-12| 2668.04
#2011-08-15| 2718.28
#2011-08-16| 2685.75
#2011-08-17| 2673.06
#2011-08-18| 2533.59
#2011-08-19| 2492.57
#2011-08-22| 2496.34
#2011-08-23| 2603.51
#2011-08-24| 2626.85
#2011-08-25| 2575.71
#2011-08-26| 2639.83
#2011-08-29| 2727.56
#2011-08-30| 2742.57
#2011-08-31| 2746.26
#2011-09-01| 2710.71
#2011-09-02| 2640.75
#2011-09-05| .
#2011-09-06| 2633.85
#2011-09-07| 2714.12
#2011-09-08| 2693.07
#2011-09-09| 2627.97
#2011-09-12| 2657.06
#2011-09-13| 2696.65
#2011-09-14| 2739.71
#2011-09-15| 2776.55
#2011-09-16| 2792.79
#2011-09-19| 2782.77
#2011-09-20| 2758.71
#2011-09-21| 2703.50
#2011-09-22| 2615.61
#2011-09-23| 2644.97
#2011-09-26| 2680.61
#2011-09-27| 2712.71
#2011-09-28| 2654.14
#2011-09-29| 2642.64
#2011-09-30| 2573.02
#2011-10-03| 2488.49
#2011-10-04| 2562.25
#2011-10-05| 2621.65
#2011-10-06| 2671.01
#2011-10-07| 2641.96
#2011-10-10| 2734.35
#2011-10-11| 2752.44
#2011-10-12| 2775.61
#2011-10-13| 2792.16
#2011-10-14| 2843.00
#2011-10-17| 2786.60
#2011-10-18| 2831.90
#2011-10-19| 2775.04
#2011-10-20| 2769.28
#2011-10-21| 2810.68
#2011-10-24| 2876.76
#2011-10-25| 2811.74
#2011-10-26| 2824.82
#2011-10-27| 2918.65
#2011-10-28| 2917.26
#2011-10-31| 2861.12
#2011-11-01| 2778.64
#2011-11-02| 2814.01
#2011-11-03| 2876.73
#2011-11-04| 2864.17
#2011-11-07| 2873.94
#2011-11-08| 2908.56
#2011-11-09| 2795.89
#2011-11-10| 2799.68
#2011-11-11| 2856.84
#2011-11-14| 2833.91
#2011-11-15| 2866.30
#2011-11-16| 2817.03
#2011-11-17| 2762.03
#2011-11-18| 2745.52
#2011-11-21| 2693.67
#2011-11-22| 2691.72
#2011-11-23| 2626.42
#2011-11-24| .
#2011-11-25| 2606.63
#2011-11-28| 2698.38
#2011-11-29| 2685.92
#2011-11-30| 2797.95
#2011-12-01| 2804.24
#2011-12-02| 2805.03
#2011-12-05| 2835.82
#2011-12-06| 2829.22
#2011-12-07| 2829.07
#2011-12-08| 2772.70
#2011-12-09| 2826.60
#2011-12-12| 2789.73
#2011-12-13| 2754.70
#2011-12-14| 2712.06
#2011-12-15| 2714.16
#2011-12-16| 2729.54
#2011-12-19| 2695.20
#2011-12-20| 2781.53
#2011-12-21| 2754.07
#2011-12-22| 2777.02
#2011-12-23| 2797.54
#2011-12-26| .
#2011-12-27| 2804.55
#2011-12-28| 2767.21
#2011-12-29| 2792.62
#2011-12-30| 2783.67
#2012-01-02| .
#2012-01-03| 2830.49
#2012-01-04| 2830.14
#2012-01-05| 2853.12
#2012-01-06| 2857.82
#2012-01-09| 2860.54
#2012-01-10| 2888.27
#2012-01-11| 2897.14
#2012-01-12| 2912.06
#2012-01-13| 2897.07
#2012-01-16| .
#2012-01-17| 2915.68
#2012-01-18| 2960.19
#2012-01-19| 2980.10
#2012-01-20| 2978.36
#2012-01-23| 2975.66
#2012-01-24| 2978.33
#2012-01-25| 3012.23
#2012-01-26| 2998.33
#2012-01-27| 3010.55
#2012-01-30| 3005.86
#2012-01-31| 3007.91
#2012-02-01| 3044.78
#2012-02-02| 3057.02
#2012-02-03| 3107.09
#2012-02-06| 3103.30
#2012-02-07| 3105.56
#2012-02-08| 3118.36
#2012-02-09| 3130.54
#2012-02-10| 3105.69
#2012-02-13| 3135.47
#2012-02-14| 3137.18
#2012-02-15| 3120.22
#2012-02-16| 3167.44
#2012-02-17| 3158.86
#2012-02-20| .
#2012-02-21| 3155.59
#2012-02-22| 3139.12
#2012-02-23| 3164.77
#2012-02-24| 3172.02
#2012-02-27| 3174.64
#2012-02-28| 3196.78
#2012-02-29| 3175.91
#2012-03-01| 3199.58
#2012-03-02| 3185.90
#2012-03-05| 3158.61
#2012-03-06| 3115.63
#2012-03-07| 3143.39
#2012-03-08| 3180.62
#2012-03-09| 3199.81
#2012-03-12| 3194.99
#2012-03-13| 3255.48
#2012-03-14| 3256.41
#2012-03-15| 3273.23
#2012-03-16| 3272.08
#2012-03-19| 3296.97
#2012-03-20| 3292.51
#2012-03-21| 3293.83
#2012-03-22| 3280.98
#2012-03-23| 3285.91
#2012-03-26| 3344.44
#2012-03-27| 3342.08
#2012-03-28| 3325.87
#2012-03-29| 3315.63
#2012-03-30| 3311.58
#2012-04-02| 3342.04
#2012-04-03| 3335.86
#2012-04-04| 3287.13
#2012-04-05| 3300.48
#2012-04-06| .
#2012-04-09| 3264.90
#2012-04-10| 3205.05
#2012-04-11| 3232.13
#2012-04-12| 3274.04
#2012-04-13| 3226.66
#2012-04-16| 3202.09
#2012-04-17| 3260.41
#2012-04-18| 3248.27
#2012-04-19| 3222.68
#2012-04-20| 3215.06
#2012-04-23| 3182.92
#2012-04-24| 3173.44
#2012-04-25| 3246.36
#2012-04-26| 3269.05
#2012-04-27| 3289.07
#2012-04-30| 3264.78
#2012-05-01| 3269.17
#2012-05-02| 3279.34
#2012-05-03| 3242.05
#2012-05-04| 3169.49
#2012-05-07| 3171.12
#2012-05-08| 3158.89
#2012-05-09| 3146.57
#2012-05-10| 3145.50
#2012-05-11| 3145.77
#2012-05-14| 3112.54
#2012-05-15| 3104.36
#2012-05-16| 3083.32
#2012-05-17| 3018.85
#2012-05-18| 2981.50
#2012-05-21| 3055.00
#2012-05-22| 3046.39
#2012-05-23| 3058.33
#2012-05-24| 3046.83
#2012-05-25| 3044.85
#2012-05-28| .
#2012-05-29| 3080.78
#2012-05-30| 3045.40
#2012-05-31| 3034.67
#2012-06-01| 2949.00
#2012-06-04| 2962.46
#2012-06-05| 2981.91
#2012-06-06| 3054.48
#2012-06-07| 3039.78
#2012-06-08| 3069.21
#2012-06-11| 3016.96
#2012-06-12| 3052.83
#2012-06-13| 3026.84
#2012-06-14| 3045.94
#2012-06-15| 3085.11
#2012-06-18| 3109.36
#2012-06-19| 3146.64
#2012-06-20| 3147.44
#2012-06-21| 3070.80
#2012-06-22| 3106.60
#2012-06-25| 3046.18
#2012-06-26| 3065.41
#2012-06-27| 3088.91
#2012-06-28| 3061.19
#2012-06-29| 3153.43
#2012-07-02| 3171.14
#2012-07-03| 3197.88
#2012-07-04| .
#2012-07-05| 3197.91
#2012-07-06| 3156.29
#2012-07-09| 3150.33
#2012-07-10| 3118.71
#2012-07-11| 3103.52
#2012-07-12| 3080.13
#2012-07-13| 3125.57
#2012-07-16| 3113.19
#2012-07-17| 3127.27
#2012-07-18| 3162.28
#2012-07-19| 3187.33
#2012-07-20| 3143.82
#2012-07-23| 3106.05
#2012-07-24| 3076.87
#2012-07-25| 3067.53
#2012-07-26| 3109.47
#2012-07-27| 3179.38
#2012-07-30| 3166.40
#2012-07-31| 3159.63
#2012-08-01| 3138.95
#2012-08-02| 3127.77
#2012-08-03| 3191.25
#2012-08-06| 3215.10
#2012-08-07| 3243.04
#2012-08-08| 3238.33
#2012-08-09| 3248.09
#2012-08-10| 3250.68
#2012-08-13| 3252.53
#2012-08-14| 3247.97
#2012-08-15| 3263.13
#2012-08-16| 3297.03
#2012-08-17| 3312.33
#2012-08-20| 3312.04
#2012-08-21| 3302.49
#2012-08-22| 3309.40
#2012-08-23| 3287.61
#2012-08-24| 3305.28
#2012-08-27| 3309.03
#2012-08-28| 3313.28
#2012-08-29| 3317.91
#2012-08-30| 3282.99
#2012-08-31| 3302.67
#2012-09-03| .
#2012-09-04| 3311.39
#2012-09-05| 3305.76
#2012-09-06| 3377.56
#2012-09-07| 3378.23
#2012-09-10| 3343.49
#2012-09-11| 3344.14
#2012-09-12| 3355.09
#2012-09-13| 3399.85
#2012-09-14| 3430.16
#2012-09-17| 3424.88
#2012-09-18| 3423.98
#2012-09-19| 3429.50
#2012-09-20| 3422.32
#2012-09-21| 3426.64
#2012-09-24| 3405.97
#2012-09-25| 3359.59
#2012-09-26| 3334.12
#2012-09-27| 3380.50
#2012-09-28| 3358.55
#2012-10-01| 3355.96
#2012-10-02| 3363.50
#2012-10-03| 3379.93
#2012-10-04| 3395.27
#2012-10-05| 3381.01
#2012-10-08| 3355.32
#2012-10-09| 3304.31
#2012-10-10| 3290.25
#2012-10-11| 3287.73
#2012-10-12| 3282.02
#2012-10-15| 3303.66
#2012-10-16| 3343.56
#2012-10-17| 3346.75
#2012-10-18| 3313.06
#2012-10-19| 3240.56
#2012-10-22| 3252.78
#2012-10-23| 3224.23
#2012-10-24| 3214.80
#2012-10-25| 3219.62
#2012-10-26| 3221.60
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 3210.58
#2012-11-01| 3256.80
#2012-11-02| 3216.04
#2012-11-05| 3235.92
#2012-11-06| 3249.22
#2012-11-07| 3170.66
#2012-11-08| 3125.68
#2012-11-09| 3135.82
#2012-11-12| 3135.15
#2012-11-13| 3114.91
#2012-11-14| 3075.12
#2012-11-15| 3064.56
#2012-11-16| 3082.18
#2012-11-19| 3150.36
#2012-11-20| 3151.45
#2012-11-21| 3162.14
#2012-11-22| .
#2012-11-23| 3205.69
#2012-11-26| 3216.52
#2012-11-27| 3207.36
#2012-11-28| 3233.52
#2012-11-29| 3256.57
#2012-11-30| 3254.66
#2012-12-03| 3246.02
#2012-12-04| 3240.06
#2012-12-05| 3215.87
#2012-12-06| 3232.85
#2012-12-07| 3220.73
#2012-12-10| 3230.40
#2012-12-11| 3268.66
#2012-12-12| 3260.97
#2012-12-13| 3238.11
#2012-12-14| 3215.61
#2012-12-17| 3258.17
#2012-12-18| 3305.91
#2012-12-19| 3294.97
#2012-12-20| 3301.51
#2012-12-21| 3269.71
#2012-12-24| 3260.96
#2012-12-25| .
#2012-12-26| 3236.67
#2012-12-27| 3232.65
#2012-12-28| 3205.35
#2012-12-31| 3269.46
#2013-01-01| .
#2013-01-02| 3369.90
#2013-01-03| 3357.26
#2013-01-04| 3358.45
#2013-01-07| 3355.37
#2013-01-08| 3347.82
#2013-01-09| 3362.98
#2013-01-10| 3380.25
#2013-01-11| 3384.47
#2013-01-14| 3375.66
#2013-01-15| 3368.39
#2013-01-16| 3375.76
#2013-01-17| 3395.75
#2013-01-18| 3394.35
#2013-01-21| .
#2013-01-22| 3403.52
#2013-01-23| 3414.92
#2013-01-24| 3389.71
#2013-01-25| 3410.64
#2013-01-28| 3415.62
#2013-01-29| 3415.14
#2013-01-30| 3403.00
#2013-01-31| 3402.86
#2013-02-01| 3442.89
#2013-02-04| 3391.04
#2013-02-05| 3435.92
#2013-02-06| 3432.72
#2013-02-07| 3430.99
#2013-02-08| 3462.19
#2013-02-11| 3460.43
#2013-02-12| 3454.55
#2013-02-13| 3466.01
#2013-02-14| 3468.02
#2013-02-15| 3460.97
#2013-02-18| .
#2013-02-19| 3485.94
#2013-02-20| 3432.71
#2013-02-21| 3397.03
#2013-02-22| 3429.94
#2013-02-25| 3380.52
#2013-02-26| 3395.11
#2013-02-27| 3430.81
#2013-02-28| 3428.63
#2013-03-01| 3439.03
#2013-03-04| 3452.39
#2013-03-05| 3498.08
#2013-03-06| 3496.92
#2013-03-07| 3507.51
#2013-03-08| 3520.84
#2013-03-11| 3530.30
#2013-03-12| 3518.90
#2013-03-13| 3522.19
#2013-03-14| 3537.22
#2013-03-15| 3526.52
#2013-03-18| 3514.62
#2013-03-19| 3505.41
#2013-03-20| 3532.67
#2013-03-21| 3498.41
#2013-03-22| 3522.73
#2013-03-25| 3512.20
#2013-03-26| 3531.47
#2013-03-27| 3536.17
#2013-03-28| 3548.11
#2013-03-29| .
#2013-04-01| 3517.70
#2013-04-02| 3534.75
#2013-04-03| 3495.43
#2013-04-04| 3503.02
#2013-04-05| 3480.09
#2013-04-08| 3500.12
#2013-04-09| 3517.07
#2013-04-10| 3581.70
#2013-04-11| 3584.88
#2013-04-12| 3579.23
#2013-04-15| 3494.00
#2013-04-16| 3546.30
#2013-04-17| 3481.20
#2013-04-18| 3439.64
#2013-04-19| 3482.76
#2013-04-22| 3512.63
#2013-04-23| 3551.51
#2013-04-24| 3551.90
#2013-04-25| 3574.00
#2013-04-26| 3562.65
#2013-04-29| 3592.93
#2013-04-30| 3616.66
#2013-05-01| 3584.55
#2013-05-02| 3629.73
#2013-05-03| 3671.86
#2013-05-06| 3687.66
#2013-05-07| 3691.87
#2013-05-08| 3710.07
#2013-05-09| 3707.82
#2013-05-10| 3737.66
#2013-05-13| 3740.26
#2013-05-14| 3767.80
#2013-05-15| 3777.86
#2013-05-16| 3770.99
#2013-05-17| 3807.75
#2013-05-20| 3805.06
#2013-05-21| 3811.55
#2013-05-22| 3769.32
#2013-05-23| 3765.39
#2013-05-24| 3765.10
#2013-05-27| .
#2013-05-28| 3797.49
#2013-05-29| 3774.53
#2013-05-30| 3800.56
#2013-05-31| 3762.05
#2013-06-03| 3772.83
#2013-06-04| 3750.94
#2013-06-05| 3703.60
#2013-06-06| 3728.32
#2013-06-07| 3777.52
#2013-06-10| 3782.49
#2013-06-11| 3742.53
#2013-06-12| 3703.88
#2013-06-13| 3752.93
#2013-06-14| 3729.23
#2013-06-17| 3760.48
#2013-06-18| 3793.23
#2013-06-19| 3750.77
#2013-06-20| 3665.19
#2013-06-21| 3657.14
#2013-06-24| 3617.39
#2013-06-25| 3646.96
#2013-06-26| 3678.79
#2013-06-27| 3707.05
#2013-06-28| 3708.56
#2013-07-01| 3743.63
#2013-07-02| 3742.52
#2013-07-03| 3753.73
#2013-07-04| .
#2013-07-05| 3792.67
#2013-07-08| 3798.70
#2013-07-09| 3819.94
#2013-07-10| 3838.33
#2013-07-11| 3901.09
#2013-07-12| 3924.83
#2013-07-15| 3932.94
#2013-07-16| 3923.13
#2013-07-17| 3935.71
#2013-07-18| 3937.12
#2013-07-19| 3911.33
#2013-07-22| 3925.26
#2013-07-23| 3902.25
#2013-07-24| 3902.66
#2013-07-25| 3930.57
#2013-07-26| 3939.29
#2013-07-29| 3924.27
#2013-07-30| 3943.41
#2013-07-31| 3954.30
#2013-08-01| 4008.18
#2013-08-02| 4023.31
#2013-08-05| 4028.04
#2013-08-06| 3998.57
#2013-08-07| 3985.90
#2013-08-08| 4004.79
#2013-08-09| 3994.95
#2013-08-12| 4005.72
#2013-08-13| 4023.06
#2013-08-14| 4007.06
#2013-08-15| 3938.15
#2013-08-16| 3934.52
#2013-08-19| 3919.64
#2013-08-20| 3946.67
#2013-08-21| 3931.62
#2013-08-22| 3974.26
#2013-08-23| 3995.12
#2013-08-26| 3994.99
#2013-08-27| 3908.66
#2013-08-28| 3925.14
#2013-08-29| 3954.66
#2013-08-30| 3921.86
#2013-09-02| .
#2013-09-03| 3946.75
#2013-09-04| 3986.83
#2013-09-05| 3997.57
#2013-09-06| 3999.09
#2013-09-09| 4049.78
#2013-09-10| 4074.77
#2013-09-11| 4070.82
#2013-09-12| 4061.09
#2013-09-13| 4067.93
#2013-09-16| 4063.24
#2013-09-17| 4093.72
#2013-09-18| 4135.21
#2013-09-19| 4141.50
#2013-09-20| 4125.48
#2013-09-23| 4115.17
#2013-09-24| 4118.42
#2013-09-25| 4110.71
#2013-09-26| 4140.29
#2013-09-27| 4134.07
#2013-09-30| 4123.40
#2013-10-01| 4174.90
#2013-10-02| 4171.72
#2013-10-03| 4127.24
#2013-10-04| 4163.80
#2013-10-07| 4122.93
#2013-10-08| 4040.37
#2013-10-09| 4022.02
#2013-10-10| 4112.78
#2013-10-11| 4146.82
#2013-10-14| 4172.42
#2013-10-15| 4149.17
#2013-10-16| 4198.86
#2013-10-17| 4224.85
#2013-10-18| 4280.79
#2013-10-21| 4287.10
#2013-10-22| 4297.51
#2013-10-23| 4272.98
#2013-10-24| 4296.93
#2013-10-25| 4312.68
#2013-10-28| 4309.19
#2013-10-29| 4322.82
#2013-10-30| 4299.37
#2013-10-31| 4287.55
#2013-11-01| 4290.12
#2013-11-04| 4306.11
#2013-11-05| 4310.70
#2013-11-06| 4304.36
#2013-11-07| 4222.89
#2013-11-08| 4290.69
#2013-11-11| 4291.30
#2013-11-12| 4291.99
#2013-11-13| 4342.29
#2013-11-14| 4350.86
#2013-11-15| 4365.37
#2013-11-18| 4324.99
#2013-11-19| 4307.88
#2013-11-20| 4297.04
#2013-11-21| 4349.66
#2013-11-22| 4374.32
#2013-11-25| 4377.63
#2013-11-26| 4403.19
#2013-11-27| 4433.41
#2013-11-28| .
#2013-11-29| 4450.01
#2013-12-02| 4434.00
#2013-12-03| 4425.19
#2013-12-04| 4426.39
#2013-12-05| 4421.18
#2013-12-06| 4453.50
#2013-12-09| 4460.37
#2013-12-10| 4451.39
#2013-12-11| 4389.61
#2013-12-12| 4383.86
#2013-12-13| 4386.75
#2013-12-16| 4418.10
#2013-12-17| 4411.73
#2013-12-18| 4462.68
#2013-12-19| 4449.64
#2013-12-20| 4500.74
#2013-12-23| 4549.18
#2013-12-24| 4556.67
#2013-12-25| .
#2013-12-26| 4569.57
#2013-12-27| 4558.66
#2013-12-30| 4556.45
#2013-12-31| 4581.05
#2014-01-01| .
#2014-01-02| 4544.97
#2014-01-03| 4532.75
#2014-01-06| 4512.78
#2014-01-07| 4556.15
#2014-01-08| 4569.85
#2014-01-09| 4559.60
#2014-01-10| 4579.86
#2014-01-13| 4512.56
#2014-01-14| 4589.04
#2014-01-15| 4624.12
#2014-01-16| 4628.30
#2014-01-17| 4605.15
#2014-01-20| .
#2014-01-21| 4636.06
#2014-01-22| 4655.02
#2014-01-23| 4628.55
#2014-01-24| 4529.05
#2014-01-27| 4480.16
#2014-01-28| 4495.95
#2014-01-29| 4445.29
#2014-01-30| 4524.18
#2014-01-31| 4503.15
#2014-02-03| 4385.83
#2014-02-04| 4424.01
#2014-02-05| 4403.08
#2014-02-06| 4455.40
#2014-02-07| 4530.91
#2014-02-10| 4555.47
#2014-02-11| 4603.03
#2014-02-12| 4614.65
#2014-02-13| 4658.00
#2014-02-14| 4661.80
#2014-02-17| .
#2014-02-18| 4695.35
#2014-02-19| 4657.14
#2014-02-20| 4689.79
#2014-02-21| 4685.27
#2014-02-24| 4717.86
#2014-02-25| 4712.01
#2014-02-26| 4717.17
#2014-02-27| 4746.87
#2014-02-28| 4735.00
#2014-03-03| 4701.63
#2014-03-04| 4783.73
#2014-03-05| 4790.70
#2014-03-06| 4784.59
#2014-03-07| 4767.11
#2014-03-10| 4765.42
#2014-03-11| 4735.62
#2014-03-12| 4753.87
#2014-03-13| 4684.80
#2014-03-14| 4668.32
#2014-03-17| 4706.50
#2014-03-18| 4765.24
#2014-03-19| 4736.99
#2014-03-20| 4749.86
#2014-03-21| 4703.12
#2014-03-24| 4647.71
#2014-03-25| 4656.39
#2014-03-26| 4589.79
#2014-03-27| 4565.91
#2014-03-28| 4570.96
#2014-03-31| 4618.95
#2014-04-01| 4695.66
#2014-04-02| 4704.98
#2014-04-03| 4662.42
#2014-04-04| 4541.44
#2014-04-07| 4488.66
#2014-04-08| 4525.31
#2014-04-09| 4603.71
#2014-04-10| 4460.89
#2014-04-11| 4401.09
#2014-04-14| 4426.43
#2014-04-15| 4439.08
#2014-04-16| 4496.39
#2014-04-17| 4506.63
#2014-04-18| .
#2014-04-21| 4535.27
#2014-04-22| 4579.19
#2014-04-23| 4541.30
#2014-04-24| 4564.82
#2014-04-25| 4484.80
#2014-04-28| 4483.79
#2014-04-29| 4516.01
#2014-04-30| 4528.22
#2014-05-01| 4542.60
#2014-05-02| 4538.74
#2014-05-05| 4555.18
#2014-05-06| 4492.37
#2014-05-07| 4478.06
#2014-05-08| 4462.63
#2014-05-09| 4485.14
#2014-05-12| 4564.61
#2014-05-13| 4551.77
#2014-05-14| 4519.45
#2014-05-15| 4485.22
#2014-05-16| 4508.74
#2014-05-19| 4547.66
#2014-05-20| 4515.99
#2014-05-21| 4554.37
#2014-05-22| 4579.61
#2014-05-23| 4614.32
#2014-05-26| .
#2014-05-27| 4670.91
#2014-05-28| 4658.02
#2014-05-29| 4683.39
#2014-05-30| 4677.52
#2014-06-02| 4672.11
#2014-06-03| 4668.73
#2014-06-04| 4688.39
#2014-06-05| 4737.74
#2014-06-06| 4765.76
#2014-06-09| 4782.16
#2014-06-10| 4784.18
#2014-06-11| 4778.45
#2014-06-12| 4740.72
#2014-06-13| 4755.19
#2014-06-16| 4766.80
#2014-06-17| 4784.64
#2014-06-18| 4812.90
#2014-06-19| 4809.04
#2014-06-20| 4818.65
#2014-06-23| 4819.36
#2014-06-24| 4799.16
#2014-06-25| 4831.74
#2014-06-26| 4831.70
#2014-06-27| 4852.60
#2014-06-30| 4864.35
#2014-07-01| 4920.15
#2014-07-02| 4919.86
#2014-07-03| 4951.06
#2014-07-04| .
#2014-07-07| 4913.12
#2014-07-08| 4846.90
#2014-07-09| 4877.81
#2014-07-10| 4852.61
#2014-07-11| 4873.92
#2014-07-14| 4901.44
#2014-07-15| 4874.92
#2014-07-16| 4885.54
#2014-07-17| 4816.55
#2014-07-18| 4892.38
#2014-07-21| 4884.16
#2014-07-22| 4918.73
#2014-07-23| 4938.31
#2014-07-24| 4936.57
#2014-07-25| 4911.68
#2014-07-28| 4906.54
#2014-07-29| 4904.39
#2014-07-30| 4927.04
#2014-07-31| 4824.43
#2014-08-01| 4805.58
#2014-08-04| 4840.16
#2014-08-05| 4806.94
#2014-08-06| 4809.62
#2014-08-07| 4789.70
#2014-08-08| 4829.54
#2014-08-11| 4863.19
#2014-08-12| 4850.22
#2014-08-13| 4900.08
#2014-08-14| 4921.20
#2014-08-15| 4934.42
#2014-08-18| 4982.38
#2014-08-19| 5005.69
#2014-08-20| 5004.59
#2014-08-21| 5010.86
#2014-08-22| 5018.00
#2014-08-25| 5038.97
#2014-08-26| 5053.70
#2014-08-27| 5052.82
#2014-08-28| 5039.73
#2014-08-29| 5065.24
#2014-09-01| .
#2014-09-02| 5085.06
#2014-09-03| 5057.08
#2014-09-04| 5045.86
#2014-09-05| 5068.67
#2014-09-08| 5079.47
#2014-09-09| 5035.26
#2014-09-10| 5073.51
#2014-09-11| 5079.72
#2014-09-12| 5052.99
#2014-09-15| 4999.21
#2014-09-16| 5036.68
#2014-09-17| 5047.18
#2014-09-18| 5081.80
#2014-09-19| 5066.73
#2014-09-22| 5009.09
#2014-09-23| 4988.08
#2014-09-24| 5039.68
#2014-09-25| 4941.82
#2014-09-26| 4992.84
#2014-09-29| 4986.30
#2014-09-30| 4973.26
#2014-10-01| 4894.46
#2014-10-02| 4903.45
#2014-10-03| 4953.76
#2014-10-06| 4930.80
#2014-10-07| 4853.77
#2014-10-08| 4946.27
#2014-10-09| 4846.36
#2014-10-10| 4733.37
#2014-10-13| 4664.10
#2014-10-14| 4679.06
#2014-10-15| 4666.24
#2014-10-16| 4668.54
#2014-10-17| 4713.98
#2014-10-20| 4777.79
#2014-10-21| 4892.25
#2014-10-22| 4851.77
#2014-10-23| 4929.22
#2014-10-24| 4963.45
#2014-10-27| 4965.91
#2014-10-28| 5052.68
#2014-10-29| 5036.48
#2014-10-30| 5055.54
#2014-10-31| 5127.11
#2014-11-03| 5136.29
#2014-11-04| 5119.41
#2014-11-05| 5117.33
#2014-11-06| 5139.37
#2014-11-07| 5132.99
#2014-11-10| 5154.66
#2014-11-11| 5164.57
#2014-11-12| 5181.11
#2014-11-13| 5186.98
#2014-11-14| 5196.34
#2014-11-17| 5176.91
#2014-11-18| 5213.95
#2014-11-19| 5184.45
#2014-11-20| 5213.85
#2014-11-21| 5226.23
#2014-11-24| 5272.83
#2014-11-25| 5276.71
#2014-11-26| 5309.81
#2014-11-27| .
#2014-11-28| 5314.66
#2014-12-01| 5243.39
#2014-12-02| 5274.96
#2014-12-03| 5295.99
#2014-12-04| 5290.52
#2014-12-05| 5303.09
#2014-12-08| 5258.86
#2014-12-09| 5287.55
#2014-12-10| 5196.41
#2014-12-11| 5223.48
#2014-12-12| 5163.05
#2014-12-15| 5109.40
#2014-12-16| 5045.80
#2014-12-17| 5152.98
#2014-12-18| 5268.58
#2014-12-19| 5287.43
#2014-12-22| 5305.24
#2014-12-23| 5287.81
#2014-12-24| 5297.28
#2014-12-25| .
#2014-12-26| 5334.34
#2014-12-29| 5335.02
#2014-12-30| 5302.47
#2014-12-31| 5256.55
#2015-01-01| .
#2015-01-02| 5247.02
#2015-01-05| 5165.06
#2015-01-06| 5098.64
#2015-01-07| 5162.85
#2015-01-08| 5258.05
#2015-01-09| 5222.43
#2015-01-12| 5178.74
#2015-01-13| 5175.19
#2015-01-14| 5150.65
#2015-01-15| 5074.61
#2015-01-16| 5145.18
#2015-01-19| .
#2015-01-20| 5167.90
#2015-01-21| 5181.87
#2015-01-22| 5274.01
#2015-01-23| 5282.31
#2015-01-26| 5297.74
#2015-01-27| 5197.52
#2015-01-28| 5149.68
#2015-01-29| 5200.36
#2015-01-30| 5146.96
#2015-02-02| 5193.05
#2015-02-03| 5250.01
#2015-02-04| 5238.75
#2015-02-05| 5294.65
#2015-02-06| 5271.86
#2015-02-09| 5251.46
#2015-02-10| 5320.46
#2015-02-11| 5336.09
#2015-02-12| 5398.91
#2015-02-13| 5439.54
#2015-02-16| .
#2015-02-17| 5447.69
#2015-02-18| 5455.62
#2015-02-19| 5476.23
#2015-02-20| 5511.01
#2015-02-23| 5516.62
#2015-02-24| 5524.71
#2015-02-25| 5523.95
#2015-02-26| 5547.25
#2015-02-27| 5520.19
#2015-03-02| 5570.28
#2015-03-03| 5538.98
#2015-03-04| 5525.02
#2015-03-05| 5542.70
#2015-03-06| 5481.26
#2015-03-09| 5498.39
#2015-03-10| 5406.67
#2015-03-11| 5396.09
#2015-03-12| 5444.62
#2015-03-13| 5420.73
#2015-03-16| 5485.10
#2015-03-17| 5493.93
#2015-03-18| 5544.56
#2015-03-19| 5555.20
#2015-03-20| 5593.09
#2015-03-23| 5575.90
#2015-03-24| 5557.84
#2015-03-25| 5426.38
#2015-03-26| 5411.89
#2015-03-27| 5443.55
#2015-03-30| 5506.66
#2015-03-31| 5455.74
#2015-04-01| 5432.76
#2015-04-02| 5440.28
#2015-04-03| .
#2015-04-06| 5474.11
#2015-04-07| 5466.23
#2015-04-08| 5511.80
#2015-04-09| 5538.27
#2015-04-10| 5562.11
#2015-04-13| 5553.54
#2015-04-14| 5541.35
#2015-04-15| 5579.00
#2015-04-16| 5575.42
#2015-04-17| 5490.83
#2015-04-20| 5560.74
#2015-04-21| 5582.45
#2015-04-22| 5605.94
#2015-04-23| 5629.22
#2015-04-24| 5669.43
#2015-04-27| 5634.00
#2015-04-28| 5628.98
#2015-04-29| 5594.05
#2015-04-30| 5502.64
#2015-05-01| 5573.94
#2015-05-04| 5586.84
#2015-05-05| 5501.50
#2015-05-06| 5479.69
#2015-05-07| 5511.07
#2015-05-08| 5575.72
#2015-05-11| 5564.72
#2015-05-12| 5545.84
#2015-05-13| 5552.25
#2015-05-14| 5629.39
#2015-05-15| 5626.82
#2015-05-18| 5660.45
#2015-05-19| 5653.49
#2015-05-20| 5655.62
#2015-05-21| 5676.97
#2015-05-22| 5675.48
#2015-05-25| .
#2015-05-26| 5612.55
#2015-05-27| 5695.19
#2015-05-28| 5685.83
#2015-05-29| 5654.68
#2015-06-01| 5669.68
#2015-06-02| 5662.54
#2015-06-03| 5688.13
#2015-06-04| 5643.42
#2015-06-05| 5653.91
#2015-06-08| 5601.97
#2015-06-09| 5593.41
#2015-06-10| 5664.20
#2015-06-11| 5670.99
#2015-06-12| 5636.60
#2015-06-15| 5613.14
#2015-06-16| 5641.70
#2015-06-17| 5652.22
#2015-06-18| 5728.21
#2015-06-19| 5710.42
#2015-06-22| 5751.68
#2015-06-23| 5758.54
#2015-06-24| 5716.59
#2015-06-25| 5705.22
#2015-06-26| 5670.46
#2015-06-29| 5534.77
#2015-06-30| 5566.61
#2015-07-01| 5596.71
#2015-07-02| 5592.39
#2015-07-03| .
#2015-07-06| 5573.12
#2015-07-07| 5579.29
#2015-07-08| 5481.50
#2015-07-09| 5495.63
#2015-07-10| 5579.71
#2015-07-13| 5662.16
#2015-07-14| 5699.43
#2015-07-15| 5692.85
#2015-07-16| 5764.58
#2015-07-17| 5817.01
#2015-07-20| 5826.74
#2015-07-21| 5814.76
#2015-07-22| 5774.19
#2015-07-23| 5746.39
#2015-07-24| 5681.93
#2015-07-27| 5627.38
#2015-07-28| 5682.59
#2015-07-29| 5708.18
#2015-07-30| 5727.53
#2015-07-31| 5727.02
#2015-08-03| 5712.70
#2015-08-04| 5702.02
#2015-08-05| 5741.41
#2015-08-06| 5650.52
#2015-08-07| 5636.29
#2015-08-10| 5701.47
#2015-08-11| 5628.88
#2015-08-12| 5637.79
#2015-08-13| 5626.46
#2015-08-14| 5642.90
#2015-08-17| 5691.83
#2015-08-18| 5657.80
#2015-08-19| 5612.81
#2015-08-20| 5454.59
#2015-08-21| 5262.90
#2015-08-24| 5062.09
#2015-08-25| 5040.09
#2015-08-26| 5254.02
#2015-08-27| 5382.93
#2015-08-28| 5400.59
#2015-08-31| 5343.22
#2015-09-01| 5186.17
#2015-09-02| 5313.88
#2015-09-03| 5295.47
#2015-09-04| 5240.29
#2015-09-07| .
#2015-09-08| 5383.74
#2015-09-09| 5322.11
#2015-09-10| 5366.63
#2015-09-11| 5396.27
#2015-09-14| 5378.38
#2015-09-15| 5439.71
#2015-09-16| 5471.96
#2015-09-17| 5477.31
#2015-09-18| 5402.64
#2015-09-21| 5404.58
#2015-09-22| 5323.79
#2015-09-23| 5319.42
#2015-09-24| 5299.01
#2015-09-25| 5245.35
#2015-09-28| 5086.47
#2015-09-29| 5056.71
#2015-09-30| 5171.97
#2015-10-01| 5180.53
#2015-10-02| 5270.88
#2015-10-05| 5353.64
#2015-10-06| 5316.83
#2015-10-07| 5364.88
#2015-10-08| 5386.88
#2015-10-09| 5408.93
#2015-10-12| 5418.08
#2015-10-13| 5371.05
#2015-10-14| 5355.70
#2015-10-15| 5453.41
#2015-10-16| 5471.98
#2015-10-19| 5493.02
#2015-10-20| 5465.59
#2015-10-21| 5419.86
#2015-10-22| 5509.38
#2015-10-23| 5634.65
#2015-10-26| 5637.86
#2015-10-27| 5632.76
#2015-10-28| 5706.58
#2015-10-29| 5682.85
#2015-10-30| 5660.04
#2015-11-02| 5742.25
#2015-11-03| 5762.58
#2015-11-04| 5760.85
#2015-11-05| 5746.62
#2015-11-06| 5768.48
#2015-11-09| 5710.74
#2015-11-10| 5697.63
#2015-11-11| 5679.44
#2015-11-12| 5611.61
#2015-11-13| 5525.10
#2015-11-16| 5588.73
#2015-11-17| 5592.79
#2015-11-18| 5693.20
#2015-11-19| 5691.62
#2015-11-20| 5726.72
#2015-11-23| 5724.11
#2015-11-24| 5724.56
#2015-11-25| 5739.74
#2015-11-26| .
#2015-11-27| 5753.37
#2015-11-30| 5732.25
#2015-12-01| 5785.71
#2015-12-02| 5748.91
#2015-12-03| 5652.76
#2015-12-04| 5770.31
#2015-12-07| 5725.09
#2015-12-08| 5721.29
#2015-12-09| 5636.92
#2015-12-10| 5662.07
#2015-12-11| 5537.06
#2015-12-14| 5558.79
#2015-12-15| 5607.23
#2015-12-16| 5692.40
#2015-12-17| 5615.57
#2015-12-18| 5526.39
#2015-12-21| 5578.44
#2015-12-22| 5614.60
#2015-12-23| 5664.96
#2015-12-24| 5667.84
#2015-12-25| .
#2015-12-28| 5659.43
#2015-12-29| 5735.35
#2015-12-30| 5688.14
#2015-12-31| 5622.56
#2016-01-01| .
#2016-01-04| 5506.66
#2016-01-05| 5493.61
#2016-01-06| 5431.18
#2016-01-07| 5266.88
#2016-01-08| 5215.45
#2016-01-11| 5209.11
#2016-01-12| 5262.95
#2016-01-13| 5083.56
#2016-01-14| 5183.45
#2016-01-15| 5041.28
#2016-01-18| .
#2016-01-19| 5028.40
#2016-01-20| 5022.50
#2016-01-21| 5022.92
#2016-01-22| 5156.72
#2016-01-25| 5075.10
#2016-01-26| 5130.34
#2016-01-27| 5018.72
#2016-01-28| 5062.50
#2016-01-29| 5183.11
#2016-02-01| 5190.38
#2016-02-02| 5074.45
#2016-02-03| 5061.26
#2016-02-04| 5069.45
#2016-02-05| 4905.03
#2016-02-08| 4815.89
#2016-02-09| 4799.10
#2016-02-10| 4816.18
#2016-02-11| 4798.11
#2016-02-12| 4877.70
#2016-02-15| .
#2016-02-16| 4990.98
#2016-02-17| 5101.41
#2016-02-18| 5049.28
#2016-02-19| 5068.38
#2016-02-22| 5142.86
#2016-02-23| 5067.61
#2016-02-24| 5111.64
#2016-02-25| 5156.44
#2016-02-26| 5165.88
#2016-02-29| 5129.98
#2016-03-01| 5278.16
#2016-03-02| 5294.02
#2016-03-03| 5298.75
#2016-03-04| 5309.56
#2016-03-07| 5300.13
#2016-03-08| 5233.53
#2016-03-09| 5262.82
#2016-03-10| 5249.15
#2016-03-11| 5346.40
#2016-03-14| 5349.19
#2016-03-15| 5324.88
#2016-03-16| 5365.32
#2016-03-17| 5377.81
#2016-03-18| 5401.09
#2016-03-21| 5416.05
#2016-03-22| 5430.55
#2016-03-23| 5371.12
#2016-03-24| 5376.39
#2016-03-25| .
#2016-03-28| 5368.97
#2016-03-29| 5459.58
#2016-03-30| 5485.31
#2016-03-31| 5485.95
#2016-04-01| 5536.30
#2016-04-04| 5512.20
#2016-04-05| 5458.29
#2016-04-06| 5544.89
#2016-04-07| 5463.43
#2016-04-08| 5466.07
#2016-04-11| 5446.59
#2016-04-12| 5490.19
#2016-04-13| 5575.17
#2016-04-14| 5573.53
#2016-04-15| 5564.89
#2016-04-18| 5589.47
#2016-04-19| 5567.28
#2016-04-20| 5576.13
#2016-04-21| 5573.63
#2016-04-22| 5528.93
#2016-04-25| 5517.22
#2016-04-26| 5508.76
#2016-04-27| 5480.71
#2016-04-28| 5415.92
#2016-04-29| 5382.26
#2016-05-02| 5429.93
#2016-05-03| 5368.97
#2016-05-04| 5327.66
#2016-05-05| 5320.55
#2016-05-06| 5342.22
#2016-05-09| 5358.13
#2016-05-10| 5425.66
#2016-05-11| 5370.38
#2016-05-12| 5344.31
#2016-05-13| 5322.75
#2016-05-16| 5388.32
#2016-05-17| 5323.36
#2016-05-18| 5349.89
#2016-05-19| 5319.96
#2016-05-20| 5384.37
#2016-05-23| 5380.28
#2016-05-24| 5488.11
#2016-05-25| 5526.99
#2016-05-26| 5535.02
#2016-05-27| 5571.67
#2016-05-30| .
#2016-05-31| 5588.20
#2016-06-01| 5593.16
#2016-06-02| 5614.80
#2016-06-03| 5582.28
#2016-06-06| 5611.96
#2016-06-07| 5604.11
#2016-06-08| 5619.54
#2016-06-09| 5601.45
#2016-06-10| 5529.13
#2016-06-13| 5477.52
#2016-06-14| 5472.57
#2016-06-15| 5463.07
#2016-06-16| 5474.45
#2016-06-17| 5424.13
#2016-06-20| 5465.86
#2016-06-21| 5473.26
#2016-06-22| 5461.57
#2016-06-23| 5548.32
#2016-06-24| 5319.99
#2016-06-27| 5191.70
#2016-06-28| 5302.47
#2016-06-29| 5401.43
#2016-06-30| 5473.12
#2016-07-01| 5496.13
#2016-07-04| .
#2016-07-05| 5452.32
#2016-07-06| 5493.33
#2016-07-07| 5513.29
#2016-07-08| 5603.75
#2016-07-11| 5639.79
#2016-07-12| 5678.44
#2016-07-13| 5659.21
#2016-07-14| 5691.28
#2016-07-15| 5686.23
#2016-07-18| 5715.85
#2016-07-19| 5693.90
#2016-07-20| 5754.67
#2016-07-21| 5736.56
#2016-07-22| 5766.31
#2016-07-25| 5763.45
#2016-07-26| 5777.50
#2016-07-27| 5811.23
#2016-07-28| 5828.98
#2016-07-29| 5837.08
#2016-08-01| 5862.03
#2016-08-02| 5809.85
#2016-08-03| 5835.85
#2016-08-04| 5845.60
#2016-08-05| 5907.72
#2016-08-08| 5898.78
#2016-08-09| 5912.89
#2016-08-10| 5889.59
#2016-08-11| 5917.01
#2016-08-12| 5922.13
#2016-08-15| 5955.67
#2016-08-16| 5918.40
#2016-08-17| 5920.51
#2016-08-18| 5933.68
#2016-08-19| 5931.81
#2016-08-22| 5938.96
#2016-08-23| 5956.76
#2016-08-24| 5909.45
#2016-08-25| 5903.26
#2016-08-26| 5910.87
#2016-08-29| 5926.92
#2016-08-30| 5916.47
#2016-08-31| 5905.68
#2016-09-01| 5921.58
#2016-09-02| 5947.34
#2016-09-05| .
#2016-09-06| 5976.82
#2016-09-07| 5986.35
#2016-09-08| 5958.76
#2016-09-09| 5807.43
#2016-09-12| 5905.22
#2016-09-13| 5841.39
#2016-09-14| 5863.00
#2016-09-15| 5949.24
#2016-09-16| 5943.46
#2016-09-19| 5932.88
#2016-09-20| 5940.07
#2016-09-21| 6001.20
#2016-09-22| 6051.62
#2016-09-23| 6013.34
#2016-09-26| 5958.67
#2016-09-27| 6013.35
#2016-09-28| 6028.77
#2016-09-29| 5972.85
#2016-09-30| 6021.43
#2016-10-03| 6010.36
#2016-10-04| 5997.65
#2016-10-05| 6027.69
#2016-10-06| 6017.32
#2016-10-07| 6000.95
#2016-10-10| 6042.07
#2016-10-11| 5949.22
#2016-10-12| 5940.50
#2016-10-13| 5911.38
#2016-10-14| 5912.32
#2016-10-17| 5896.06
#2016-10-18| 5945.97
#2016-10-19| 5949.11
#2016-10-20| 5943.92
#2016-10-21| 5961.65
#2016-10-24| 6021.11
#2016-10-25| 5991.14
#2016-10-26| 5953.59
#2016-10-27| 5914.79
#2016-10-28| 5885.73
#2016-10-31| 5884.64
#2016-11-01| 5844.34
#2016-11-02| 5790.24
#2016-11-03| 5740.52
#2016-11-04| 5727.04
#2016-11-07| 5863.13
#2016-11-08| 5894.24
#2016-11-09| 5959.85
#2016-11-10| 5912.05
#2016-11-11| 5944.20
#2016-11-14| 5923.65
#2016-11-15| 5991.70
#2016-11-16| 6013.46
#2016-11-17| 6058.36
#2016-11-18| 6044.33
#2016-11-21| 6098.25
#2016-11-22| 6118.45
#2016-11-23| 6112.09
#2016-11-24| .
#2016-11-25| 6132.87
#2016-11-28| 6099.48
#2016-11-29| 6112.40
#2016-11-30| 6049.41
#2016-12-01| 5967.08
#2016-12-02| 5972.30
#2016-12-05| 6032.88
#2016-12-06| 6060.30
#2016-12-07| 6129.79
#2016-12-08| 6156.63
#2016-12-09| 6187.49
#2016-12-12| 6151.33
#2016-12-13| 6210.42
#2016-12-14| 6179.98
#2016-12-15| 6203.03
#2016-12-16| 6180.73
#2016-12-19| 6204.08
#2016-12-20| 6234.22
#2016-12-21| 6220.02
#2016-12-22| 6192.79
#2016-12-23| 6210.15
#2016-12-26| .
#2016-12-27| 6238.32
#2016-12-28| 6183.60
#2016-12-29| 6176.31
#2016-12-30| 6121.12
#2017-01-02| .
#2017-01-03| 6173.43
#2017-01-04| 6229.01
#2017-01-05| 6241.44
#2017-01-06| 6279.18
#2017-01-09| 6291.43
#2017-01-10| 6314.18
#2017-01-11| 6327.73
#2017-01-12| 6309.36
#2017-01-13| 6339.65
#2017-01-16| .
#2017-01-17| 6299.40
#2017-01-18| 6318.68
#2017-01-19| 6301.17
#2017-01-20| 6318.52
#2017-01-23| 6315.80
#2017-01-24| 6370.41
#2017-01-25| 6433.42
#2017-01-26| 6432.11
#2017-01-27| 6438.93
#2017-01-30| 6385.82
#2017-01-31| 6387.10
#2017-02-01| 6418.86
#2017-02-02| 6411.59
#2017-02-03| 6447.40
#2017-02-06| 6443.86
#2017-02-07| 6456.30
#2017-02-08| 6465.95
#2017-02-09| 6505.56
#2017-02-10| 6527.24
#2017-02-13| 6562.28
#2017-02-14| 6585.96
#2017-02-15| 6628.06
#2017-02-16| 6623.03
#2017-02-17| 6650.09
#2017-02-20| .
#2017-02-21| 6681.30
#2017-02-22| 6675.59
#2017-02-23| 6647.18
#2017-02-24| 6658.59
#2017-02-27| 6678.27
#2017-02-28| 6636.84
#2017-03-01| 6727.25
#2017-03-02| 6678.57
#2017-03-03| 6689.46
#2017-03-06| 6664.96
#2017-03-07| 6647.66
#2017-03-08| 6652.40
#2017-03-09| 6654.15
#2017-03-10| 6680.30
#2017-03-13| 6697.00
#2017-03-14| 6676.03
#2017-03-15| 6725.44
#2017-03-16| 6726.70
#2017-03-17| 6727.00
#2017-03-20| 6727.82
#2017-03-21| 6605.05
#2017-03-22| 6636.84
#2017-03-23| 6632.37
#2017-03-24| 6644.97
#2017-03-27| 6658.23
#2017-03-28| 6698.27
#2017-03-29| 6724.69
#2017-03-30| 6743.96
#2017-03-31| 6741.02
#2017-04-03| 6722.18
#2017-04-04| 6727.76
#2017-04-05| 6688.95
#2017-04-06| 6705.54
#2017-04-07| 6704.25
#2017-04-10| 6707.82
#2017-04-11| 6691.77
#2017-04-12| 6656.86
#2017-04-13| 6621.49
#2017-04-14| .
#2017-04-17| 6680.40
#2017-04-18| 6672.05
#2017-04-19| 6687.73
#2017-04-20| 6749.04
#2017-04-21| 6741.91
#2017-04-24| 6825.59
#2017-04-25| 6873.13
#2017-04-26| 6872.90
#2017-04-27| 6900.51
#2017-04-28| 6899.15
#2017-05-01| 6949.34
#2017-05-02| 6953.66
#2017-05-03| 6928.72
#2017-05-04| 6932.01
#2017-05-05| 6961.03
#2017-05-08| 6963.44
#2017-05-09| 6984.24
#2017-05-10| 6994.27
#2017-05-11| 6982.06
#2017-05-12| 6988.24
#2017-05-15| 7021.40
#2017-05-16| 7047.17
#2017-05-17| 6866.90
#2017-05-18| 6917.20
#2017-05-19| 6949.97
#2017-05-22| 7007.14
#2017-05-23| 7013.19
#2017-05-24| 7041.11
#2017-05-25| 7089.41
#2017-05-26| 7095.95
#2017-05-29| .
#2017-05-30| 7088.25
#2017-05-31| 7083.16
#2017-06-01| 7138.43
#2017-06-02| 7205.91
#2017-06-05| 7194.52
#2017-06-06| 7170.97
#2017-06-07| 7197.50
#2017-06-08| 7225.42
#2017-06-09| 7095.31
#2017-06-12| 7058.23
#2017-06-13| 7109.89
#2017-06-14| 7081.53
#2017-06-15| 7048.39
#2017-06-16| 7032.71
#2017-06-19| 7132.71
#2017-06-20| 7074.42
#2017-06-21| 7126.99
#2017-06-22| 7130.15
#2017-06-23| 7162.82
#2017-06-26| 7142.13
#2017-06-27| 7027.23
#2017-06-28| 7128.55
#2017-06-29| 7025.65
#2017-06-30| 7021.75
#2017-07-03| 6987.10
#2017-07-04| .
#2017-07-05| 7034.93
#2017-07-06| 6964.80
#2017-07-07| 7037.56
#2017-07-10| 7064.25
#2017-07-11| 7083.59
#2017-07-12| 7161.30
#2017-07-13| 7176.49
#2017-07-14| 7219.98
#2017-07-17| 7222.23
#2017-07-18| 7256.40
#2017-07-19| 7303.02
#2017-07-20| 7308.90
#2017-07-21| 7306.33
#2017-07-24| 7332.77
#2017-07-25| 7334.34
#2017-07-26| 7346.45
#2017-07-27| 7300.56
#2017-07-28| 7292.36
#2017-07-31| 7261.99
#2017-08-01| 7278.97
#2017-08-02| 7278.72
#2017-08-03| 7254.31
#2017-08-04| 7267.23
#2017-08-07| 7304.15
#2017-08-08| 7289.41
#2017-08-09| 7268.77
#2017-08-10| 7116.71
#2017-08-11| 7162.24
#2017-08-14| 7258.13
#2017-08-15| 7252.88
#2017-08-16| 7267.89
#2017-08-17| 7126.99
#2017-08-18| 7120.93
#2017-08-21| 7117.20
#2017-08-22| 7214.19
#2017-08-23| 7192.45
#2017-08-24| 7184.40
#2017-08-25| 7177.91
#2017-08-28| 7198.46
#2017-08-29| 7220.41
#2017-08-30| 7296.97
#2017-08-31| 7366.17
#2017-09-01| 7373.84
#2017-09-04| .
#2017-09-05| 7305.37
#2017-09-06| 7325.77
#2017-09-07| 7331.73
#2017-09-08| 7288.63
#2017-09-11| 7371.24
#2017-09-12| 7396.84
#2017-09-13| 7403.84
#2017-09-14| 7369.05
#2017-09-15| 7391.35
#2017-09-18| 7398.75
#2017-09-19| 7406.56
#2017-09-20| 7400.55
#2017-09-21| 7362.41
#2017-09-22| 7367.28
#2017-09-25| 7302.79
#2017-09-26| 7313.77
#2017-09-27| 7397.59
#2017-09-28| 7398.73
#2017-09-29| 7447.57
#2017-10-02| 7471.38
#2017-10-03| 7489.16
#2017-10-04| 7493.65
#2017-10-05| 7551.92
#2017-10-06| 7557.56
#2017-10-09| 7545.57
#2017-10-10| 7554.21
#2017-10-11| 7572.90
#2017-10-12| 7559.20
#2017-10-13| 7575.60
#2017-10-16| 7596.48
#2017-10-17| 7596.09
#2017-10-18| 7596.74
#2017-10-19| 7574.79
#2017-10-20| 7602.51
#2017-10-23| 7554.09
#2017-10-24| 7567.48
#2017-10-25| 7527.87
#2017-10-26| 7519.72
#2017-10-27| 7685.47
#2017-10-30| 7683.40
#2017-10-31| 7716.66
#2017-11-01| 7703.91
#2017-11-02| 7702.18
#2017-11-03| 7759.01
#2017-11-06| 7785.42
#2017-11-07| 7764.09
#2017-11-08| 7788.68
#2017-11-09| 7744.09
#2017-11-10| 7748.24
#2017-11-13| 7756.00
#2017-11-14| 7733.79
#2017-11-15| 7700.36
#2017-11-16| 7801.85
#2017-11-17| 7790.01
#2017-11-20| 7799.23
#2017-11-21| 7881.78
#2017-11-22| 7887.80
#2017-11-23| .
#2017-11-24| 7912.90
#2017-11-27| 7900.73
#2017-11-28| 7940.24
#2017-11-29| 7839.65
#2017-11-30| 7897.49
#2017-12-01| 7867.23
#2017-12-04| 7784.33
#2017-12-05| 7769.33
#2017-12-06| 7785.61
#2017-12-07| 7828.01
#2017-12-08| 7859.32
#2017-12-11| 7899.54
#2017-12-12| 7884.90
#2017-12-13| 7900.53
#2017-12-14| 7879.26
#2017-12-15| 7971.49
#2017-12-18| 8038.92
#2017-12-19| 8003.60
#2017-12-20| 8000.31
#2017-12-21| 8005.40
#2017-12-22| 7999.20
#2017-12-25| .
#2017-12-26| 7972.03
#2017-12-27| 7975.61
#2017-12-28| 7988.97
#2017-12-29| 7935.29
#2018-01-01| .
#2018-01-02| 8054.83
#2018-01-03| 8122.23
#2018-01-04| 8137.64
#2018-01-05| 8205.11
#2018-01-08| 8229.06
#2018-01-09| 8236.26
#2018-01-10| 8224.76
#2018-01-11| 8291.77
#2018-01-12| 8348.44
#2018-01-15| .
#2018-01-16| 8305.47
#2018-01-17| 8391.23
#2018-01-18| 8388.69
#2018-01-19| 8435.08
#2018-01-22| 8517.46
#2018-01-23| 8577.54
#2018-01-24| 8525.54
#2018-01-25| 8521.09
#2018-01-26| 8630.09
#2018-01-29| 8584.95
#2018-01-30| 8511.95
#2018-01-31| 8522.60
#2018-02-01| 8493.20
#2018-02-02| 8326.65
#2018-02-05| 8012.37
#2018-02-06| 8184.25
#2018-02-07| 8111.12
#2018-02-08| 7795.13
#2018-02-09| 7909.59
#2018-02-12| 8033.34
#2018-02-13| 8069.70
#2018-02-14| 8223.09
#2018-02-15| 8353.21
#2018-02-16| 8333.80
#2018-02-19| .
#2018-02-20| 8328.01
#2018-02-21| 8309.79
#2018-02-22| 8300.63
#2018-02-23| 8447.41
#2018-02-26| 8544.25
#2018-02-27| 8440.18
#2018-02-28| 8374.58
#2018-03-01| 8269.19
#2018-03-02| 8358.63
#2018-03-05| 8442.54
#2018-03-06| 8490.22
#2018-03-07| 8518.66
#2018-03-08| 8556.20
#2018-03-09| 8709.52
#2018-03-12| 8741.22
#2018-03-13| 8652.50
#2018-03-14| 8636.65
#2018-03-15| 8620.05
#2018-03-16| 8620.59
#2018-03-19| 8461.90
#2018-03-20| 8485.25
#2018-03-21| 8463.89
#2018-03-22| 8258.17
#2018-03-23| 8057.66
#2018-03-26| 8320.26
#2018-03-27| 8076.28
#2018-03-28| 8008.81
#2018-03-29| 8140.58
#2018-03-30| .
#2018-04-02| 7917.81
#2018-04-03| 8000.49
#2018-04-04| 8117.92
#2018-04-05| 8157.75
#2018-04-06| 7971.66
#2018-04-09| 8012.38
#2018-04-10| 8178.33
#2018-04-11| 8149.20
#2018-04-12| 8231.41
#2018-04-13| 8192.69
#2018-04-16| 8249.91
#2018-04-17| 8393.80
#2018-04-18| 8410.11
#2018-04-19| 8344.25
#2018-04-20| 8238.28
#2018-04-23| 8218.08
#2018-04-24| 8078.39
#2018-04-25| 8074.23
#2018-04-26| 8206.76
#2018-04-27| 8208.47
#2018-04-30| 8146.93
#2018-05-01| 8221.25
#2018-05-02| 8186.91
#2018-05-03| 8172.29
#2018-05-04| 8313.95
#2018-05-07| 8378.25
#2018-05-08| 8380.42
#2018-05-09| 8465.04
#2018-05-10| 8540.42
#2018-05-11| 8541.14
#2018-05-14| 8551.13
#2018-05-15| 8482.30
#2018-05-16| 8539.53
#2018-05-17| 8522.35
#2018-05-18| 8490.14
#2018-05-21| 8536.12
#2018-05-22| 8518.29
#2018-05-23| 8573.42
#2018-05-24| 8571.75
#2018-05-25| 8582.76
#2018-05-28| .
#2018-05-29| 8540.44
#2018-05-30| 8616.90
#2018-05-31| 8594.87
#2018-06-01| 8724.64
#2018-06-04| 8784.87
#2018-06-05| 8821.33
#2018-06-06| 8880.69
#2018-06-07| 8819.36
#2018-06-08| 8831.48
#2018-06-11| 8848.21
#2018-06-12| 8898.91
#2018-06-13| 8889.63
#2018-06-14| 8966.41
#2018-06-15| 8949.67
#2018-06-18| 8950.44
#2018-06-19| 8926.43
#2018-06-20| 8991.08
#2018-06-21| 8911.87
#2018-06-22| 8888.62
#2018-06-25| 8702.83
#2018-06-26| 8737.06
#2018-06-27| 8602.47
#2018-06-28| 8671.14
#2018-06-29| 8678.85
#2018-07-02| 8745.83
#2018-07-03| 8670.71
#2018-07-04| .
#2018-07-05| 8768.85
#2018-07-06| 8886.73
#2018-07-09| 8965.22
#2018-07-10| 8968.69
#2018-07-11| 8919.47
#2018-07-12| 9043.61
#2018-07-13| 9045.99
#2018-07-16| 9022.58
#2018-07-17| 9079.69
#2018-07-18| 9078.92
#2018-07-19| 9045.25
#2018-07-20| 9039.36
#2018-07-23| 9064.41
#2018-07-24| 9063.23
#2018-07-25| 9168.97
#2018-07-26| 9076.46
#2018-07-27| 8944.07
#2018-07-30| 8820.43
#2018-07-31| 8869.11
#2018-08-01| 8910.19
#2018-08-02| 9020.57
#2018-08-03| 9031.44
#2018-08-06| 9087.88
#2018-08-07| 9115.75
#2018-08-08| 9121.63
#2018-08-09| 9125.75
#2018-08-10| 9067.92
#2018-08-13| 9045.70
#2018-08-14| 9105.08
#2018-08-15| 8995.91
#2018-08-16| 9034.79
#2018-08-17| 9046.66
#2018-08-20| 9052.18
#2018-08-21| 9096.59
#2018-08-22| 9131.63
#2018-08-23| 9119.42
#2018-08-24| 9197.67
#2018-08-27| 9280.93
#2018-08-28| 9294.99
#2018-08-29| 9387.36
#2018-08-30| 9363.55
#2018-08-31| 9388.22
#2018-09-03| .
#2018-09-04| 9367.79
#2018-09-05| 9256.73
#2018-09-06| 9174.17
#2018-09-07| 9151.08
#2018-09-10| 9176.15
#2018-09-11| 9232.56
#2018-09-12| 9211.53
#2018-09-13| 9281.98
#2018-09-14| 9277.95
#2018-09-17| 9145.63
#2018-09-18| 9216.25
#2018-09-19| 9209.30
#2018-09-20| 9299.92
#2018-09-21| 9252.11
#2018-09-24| 9259.47
#2018-09-25| 9275.96
#2018-09-26| 9256.21
#2018-09-27| 9316.98
#2018-09-28| 9322.12
#2018-10-01| 9311.67
#2018-10-02| 9268.61
#2018-10-03| 9298.20
#2018-10-04| 9130.84
#2018-10-05| 9025.40
#2018-10-08| 8964.57
#2018-10-09| 8967.08
#2018-10-10| 8600.93
#2018-10-11| 8493.22
#2018-10-12| 8687.75
#2018-10-15| 8611.10
#2018-10-16| 8859.97
#2018-10-17| 8856.75
#2018-10-18| 8674.20
#2018-10-19| 8632.36
#2018-10-22| 8655.08
#2018-10-23| 8619.14
#2018-10-24| 8237.72
#2018-10-25| 8481.04
#2018-10-26| 8306.16
#2018-10-29| 8170.69
#2018-10-30| 8300.40
#2018-10-31| 8467.99
#2018-11-01| 8616.58
#2018-11-02| 8527.33
#2018-11-05| 8494.88
#2018-11-06| 8550.74
#2018-11-07| 8776.60
#2018-11-08| 8734.28
#2018-11-09| 8590.68
#2018-11-12| 8351.72
#2018-11-13| 8351.98
#2018-11-14| 8280.46
#2018-11-15| 8424.16
#2018-11-16| 8411.35
#2018-11-19| 8156.90
#2018-11-20| 8018.29
#2018-11-21| 8092.31
#2018-11-22| .
#2018-11-23| 8053.83
#2018-11-26| 8219.71
#2018-11-27| 8220.76
#2018-11-28| 8463.46
#2018-11-29| 8442.58
#2018-11-30| 8509.67
#2018-12-03| 8638.51
#2018-12-04| 8310.10
#2018-12-05| .
#2018-12-06| 8346.62
#2018-12-07| 8092.53
#2018-12-10| 8152.08
#2018-12-11| 8165.22
#2018-12-12| 8242.43
#2018-12-13| 8211.56
#2018-12-14| 8026.35
#2018-12-17| 7844.24
#2018-12-18| 7880.39
#2018-12-19| 7709.54
#2018-12-20| 7583.68
#2018-12-21| 7356.68
#2018-12-24| 7194.02
#2018-12-25| .
#2018-12-26| 7613.96
#2018-12-27| 7643.45
#2018-12-28| 7650.16
#2018-12-31| 7709.91
#2019-01-01| .
#2019-01-02| 7745.54
#2019-01-03| 7511.59
#2019-01-04| 7831.59
#2019-01-07| 7929.97
#2019-01-08| 8015.46
#2019-01-09| 8085.38
#2019-01-10| 8119.10
#2019-01-11| 8102.15
#2019-01-14| 8026.01
#2019-01-15| 8163.06
#2019-01-16| 8175.69
#2019-01-17| 8233.57
#2019-01-18| 8318.14
#2019-01-21| .
#2019-01-22| 8159.07
#2019-01-23| 8165.36
#2019-01-24| 8220.81
#2019-01-25| 8327.24
#2019-01-28| 8235.22
#2019-01-29| 8168.54
#2019-01-30| 8349.25
#2019-01-31| 8464.37
#2019-02-01| 8443.68
#2019-02-04| 8541.09
#2019-02-05| 8604.63
#2019-02-06| 8575.03
#2019-02-07| 8474.27
#2019-02-08| 8488.57
#2019-02-11| 8499.95
#2019-02-12| 8624.13
#2019-02-13| 8630.89
#2019-02-14| 8639.91
#2019-02-15| 8692.90
#2019-02-18| .
#2019-02-19| 8709.67
#2019-02-20| 8715.42
#2019-02-21| 8681.29
#2019-02-22| 8760.45
#2019-02-25| 8791.85
#2019-02-26| 8786.00
#2019-02-27| 8792.61
#2019-02-28| 8768.87
#2019-03-01| 8842.20
#2019-03-04| 8821.61
#2019-03-05| 8820.26
#2019-03-06| 8738.90
#2019-03-07| 8642.06
#2019-03-08| 8626.92
#2019-03-11| 8801.59
#2019-03-12| 8840.06
#2019-03-13| 8901.16
#2019-03-14| 8888.06
#2019-03-15| 8955.46
#2019-03-18| 8985.70
#2019-03-19| 8997.07
#2019-03-20| 9003.80
#2019-03-21| 9131.98
#2019-03-22| 8903.32
#2019-03-25| 8897.36
#2019-03-26| 8960.26
#2019-03-27| 8904.46
#2019-03-28| 8935.54
#2019-03-29| 9005.73
#2019-04-01| 9121.76
#2019-04-02| 9145.60
#2019-04-03| 9200.21
#2019-04-04| 9197.12
#2019-04-05| 9251.83
#2019-04-08| 9269.56
#2019-04-09| 9217.72
#2019-04-10| 9281.78
#2019-04-11| 9262.12
#2019-04-12| 9305.10
#2019-04-15| 9295.60
#2019-04-16| 9323.82
#2019-04-17| 9319.04
#2019-04-18| 9321.35
#2019-04-19| .
#2019-04-22| 9341.41
#2019-04-23| 9464.53
#2019-04-24| 9442.62
#2019-04-25| 9447.62
#2019-04-26| 9480.17
#2019-04-29| 9498.31
#2019-04-30| 9435.63
#2019-05-01| 9382.34
#2019-05-02| 9367.42
#2019-05-03| 9516.44
#2019-05-06| 9470.25
#2019-05-07| 9284.74
#2019-05-08| 9261.33
#2019-05-09| 9223.53
#2019-05-10| 9234.29
#2019-05-13| 8919.56
#2019-05-14| 9021.92
#2019-05-15| 9127.12
#2019-05-16| 9216.48
#2019-05-17| 9121.73
#2019-05-20| 8988.94
#2019-05-21| 9086.55
#2019-05-22| 9046.08
#2019-05-23| 8903.29
#2019-05-24| 8913.65
#2019-05-27| .
#2019-05-28| 8879.07
#2019-05-29| 8809.08
#2019-05-30| 8834.25
#2019-05-31| 8700.95
#2019-06-03| 8560.73
#2019-06-04| 8787.38
#2019-06-05| 8844.45
#2019-06-06| 8892.73
#2019-06-07| 9040.79
#2019-06-10| 9135.59
#2019-06-11| 9135.08
#2019-06-12| 9100.26
#2019-06-13| 9153.99
#2019-06-14| 9107.02
#2019-06-17| 9163.60
#2019-06-18| 9290.97
#2019-06-19| 9330.04
#2019-06-20| 9404.86
#2019-06-21| 9382.78
#2019-06-24| 9352.41
#2019-06-25| 9211.09
#2019-06-26| 9240.62
#2019-06-27| 9309.16
#2019-06-28| 9354.19
#2019-07-01| 9453.41
#2019-07-02| 9475.12
#2019-07-03| 9547.85
#2019-07-04| .
#2019-07-05| 9538.00
#2019-07-08| 9463.96
#2019-07-09| 9514.75
#2019-07-10| 9585.81
#2019-07-11| 9578.32
#2019-07-12| 9634.55
#2019-07-15| 9650.96
#2019-07-16| 9609.62
#2019-07-17| 9565.69
#2019-07-18| 9591.48
#2019-07-19| 9520.49
#2019-07-22| 9587.86
#2019-07-23| 9643.10
#2019-07-24| 9725.14
#2019-07-25| 9628.20
#2019-07-26| 9735.51
#2019-07-29| 9692.41
#2019-07-30| 9670.08
#2019-07-31| 9555.75
#2019-08-01| 9480.70
#2019-08-02| 9355.68
#2019-08-05| 9030.83
#2019-08-06| 9157.52
#2019-08-07| 9192.49
#2019-08-08| 9398.80
#2019-08-09| 9308.21
#2019-08-12| 9196.59
#2019-08-13| 9375.82
#2019-08-14| 9095.99
#2019-08-15| 9087.58
#2019-08-16| 9239.02
#2019-08-19| 9364.49
#2019-08-20| 9301.66
#2019-08-21| 9385.94
#2019-08-22| 9352.34
#2019-08-23| 9072.06
#2019-08-26| 9191.50
#2019-08-27| 9160.19
#2019-08-28| 9195.40
#2019-08-29| 9332.78
#2019-08-30| 9320.85
#2019-09-02| .
#2019-09-03| 9217.15
#2019-09-04| 9337.54
#2019-09-05| 9502.71
#2019-09-06| 9486.68
#2019-09-09| 9468.62
#2019-09-10| 9464.86
#2019-09-11| 9565.67
#2019-09-12| 9596.30
#2019-09-13| 9575.93
#2019-09-16| 9548.93
#2019-09-17| 9587.05
#2019-09-18| 9577.09
#2019-09-19| 9583.58
#2019-09-20| 9508.05
#2019-09-23| 9501.94
#2019-09-24| 9362.94
#2019-09-25| 9461.09
#2019-09-26| 9406.48
#2019-09-27| 9300.75
#2019-09-30| 9370.94
#2019-10-01| 9265.50
#2019-10-02| 9120.88
#2019-10-03| 9224.22
#2019-10-04| 9353.40
#2019-10-07| 9322.75
#2019-10-08| 9167.53
#2019-10-09| 9261.37
#2019-10-10| 9316.55
#2019-10-11| 9441.10
#2019-10-14| 9431.27
#2019-10-15| 9548.52
#2019-10-16| 9519.79
#2019-10-17| 9558.13
#2019-10-18| 9479.27
#2019-10-21| 9565.35
#2019-10-22| 9496.57
#2019-10-23| 9514.73
#2019-10-24| 9592.20
#2019-10-25| 9659.53
#2019-10-28| 9756.64
#2019-10-29| 9699.07
#2019-10-30| 9731.71
#2019-10-31| 9718.74
#2019-11-01| 9829.03
#2019-11-04| 9884.09
#2019-11-05| 9886.02
#2019-11-06| 9859.04
#2019-11-07| 9890.28
#2019-11-08| 9938.47
#2019-11-11| 9925.53
#2019-11-12| 9951.58
#2019-11-13| 9947.08
#2019-11-14| 9945.35
#2019-11-15|10018.31
#2019-11-18|10029.15
#2019-11-19|10053.72
#2019-11-20|10005.63
#2019-11-21| 9981.61
#2019-11-22| 9997.87
#2019-11-25|10130.03
#2019-11-26|10148.37
#2019-11-27|10216.30
#2019-11-28| .
#2019-11-29|10170.16
#2019-12-02|10056.07
#2019-12-03|10000.53
#2019-12-04|10055.21
#2019-12-05|10061.63
#2019-12-06|10162.40
#2019-12-09|10121.92
#2019-12-10|10115.44
#2019-12-11|10159.91
#2019-12-12|10235.62
#2019-12-13|10256.80
#2019-12-16|10350.00
#2019-12-17|10360.86
#2019-12-18|10366.09
#2019-12-19|10436.08
#2019-12-20|10481.41
#2019-12-23|10505.72
#2019-12-24|10514.59
#2019-12-25| .
#2019-12-26|10596.35
#2019-12-27|10577.98
#2019-12-30|10507.69
#2019-12-31|10539.04
#2020-01-01| .
#2020-01-02|10680.92
#2020-01-03|10597.04
#2020-01-06|10656.63
#2020-01-07|10654.03
#2020-01-08|10725.31
#2020-01-09|10812.65
#2020-01-10|10783.80
#2020-01-13|10895.49
#2020-01-14|10868.96
#2020-01-15|10877.61
#2020-01-16|10993.33
#2020-01-17|11030.71
#2020-01-20| .
#2020-01-21|11009.40
#2020-01-22|11024.63
#2020-01-23|11046.65
#2020-01-24|10943.92
#2020-01-27|10737.61
#2020-01-28|10890.79
#2020-01-29|10897.24
#2020-01-30|10926.26
#2020-01-31|10752.68
#2020-02-03|10896.63
#2020-02-04|11125.47
#2020-02-05|11173.74
#2020-02-06|11249.87
#2020-02-07|11191.98
#2020-02-10|11319.02
#2020-02-11|11331.57
#2020-02-12|11433.94
#2020-02-13|11418.47
#2020-02-14|11441.26
#2020-02-17| .
#2020-02-18|11443.58
#2020-02-19|11546.29
#2020-02-20|11468.63
#2020-02-21|11263.76
#2020-02-24|10845.95
#2020-02-25|10545.54
#2020-02-26|10563.66
#2020-02-27|10077.31
#2020-02-28|10078.85
#2020-03-02|10531.62
#2020-03-03|10216.41
#2020-03-04|10609.95
#2020-03-05|10282.57
#2020-03-06|10090.88
#2020-03-09| 9355.94
#2020-03-10| 9819.14
#2020-03-11| 9357.70
#2020-03-12| 8476.87
#2020-03-13| 9269.77
#2020-03-16| 8127.78
#2020-03-17| 8634.41
#2020-03-18| 8228.40
#2020-03-19| 8417.99
#2020-03-20| 8099.91
#2020-03-23| 8077.74
#2020-03-24| 8734.04
#2020-03-25| 8694.56
#2020-03-26| 9181.25
#2020-03-27| 8833.74
#2020-03-30| 9154.62
#2020-03-31| 9068.33
#2020-04-01| 8668.51
#2020-04-02| 8819.27
#2020-04-03| 8684.78
#2020-04-06| 9321.06
#2020-04-07| 9290.50
#2020-04-08| 9530.43
#2020-04-09| 9604.42
#2020-04-10| .
#2020-04-13| 9650.18
#2020-04-14|10031.31
#2020-04-15| 9886.95
#2020-04-16|10050.92
#2020-04-17|10189.67
#2020-04-20|10084.34
#2020-04-21| 9733.90
#2020-04-22|10007.36
#2020-04-23|10006.66
#2020-04-24|10171.40
#2020-04-27|10284.19
#2020-04-28|10139.97
#2020-04-29|10501.73
#2020-04-30|10472.81
#2020-05-01|10138.30
#2020-05-04|10262.92
#2020-05-05|10379.00
#2020-05-06|10433.52
#2020-05-07|10581.75
#2020-05-08|10751.62
#2020-05-11|10835.50
#2020-05-12|10612.06
#2020-05-13|10447.84
#2020-05-14|10543.42
#2020-05-15|10627.99
#2020-05-18|10888.05
#2020-05-19|10830.07
#2020-05-20|11058.24
#2020-05-21|10951.16
#2020-05-22|10998.07
#2020-05-25| .
#2020-05-26|11016.53
#2020-05-27|11101.81
#2020-05-28|11051.68
#2020-05-29|11194.86
#2020-06-01|11268.27
#2020-06-02|11334.77
#2020-06-03|11423.28
#2020-06-04|11345.62
#2020-06-05|11579.58
#2020-06-08|11710.24
#2020-06-09|11744.78
#2020-06-10|11823.37
#2020-06-11|11202.30
#2020-06-12|11316.53
#2020-06-15|11478.50
#2020-06-16|11679.27
#2020-06-17|11696.59
#2020-06-18|11734.99
#2020-06-19|11739.68
#2020-06-22|11869.93
#2020-06-23|11958.47
#2020-06-24|11696.21
#2020-06-25|11823.59
#2020-06-26|11516.98
#2020-06-29|11655.79
#2020-06-30|11874.58
#2020-07-01|11987.79
#2020-07-02|12051.57
#2020-07-03| .
#2020-07-06|12318.48
#2020-07-07|12212.51
#2020-07-08|12388.00
#2020-07-09|12453.46
#2020-07-10|12535.81
#2020-07-13|12268.27
#2020-07-14|12383.70
#2020-07-15|12456.80
#2020-07-16|12366.33
#2020-07-17|12401.00
#2020-07-20|12712.58
#2020-07-21|12610.19
#2020-07-22|12640.61
#2020-07-23|12351.71
#2020-07-24|12235.78
#2020-07-27|12440.26
#2020-07-28|12281.85
#2020-07-29|12448.15
#2020-07-30|12502.19
#2020-07-31|12688.49
#2020-08-03|12874.56
#2020-08-04|12919.91
#2020-08-05|12987.57
#2020-08-06|13118.89
#2020-08-07|13007.09
#2020-08-10|12956.97
#2020-08-11|12737.85
#2020-08-12|13009.06
#2020-08-13|13045.42
#2020-08-14|13019.09
#2020-08-17|13149.58
#2020-08-18|13245.95
#2020-08-19|13173.12
#2020-08-20|13313.72
#2020-08-21|13369.23
#2020-08-24|13449.62
#2020-08-25|13552.15
#2020-08-26|13787.11
#2020-08-27|13740.73
#2020-08-28|13824.31
#2020-08-31|13919.16
#2020-09-01|14113.47
#2020-09-02|14252.10
#2020-09-03|13546.12
#2020-09-04|13374.82
#2020-09-07| .
#2020-09-08|12824.68
#2020-09-09|13172.36
#2020-09-10|12910.55
#2020-09-11|12832.47
#2020-09-14|13074.11
#2020-09-15|13233.37
#2020-09-16|13068.11
#2020-09-17|12902.36
#2020-09-18|12764.19
#2020-09-21|12748.25
#2020-09-22|12966.99
#2020-09-23|12575.99
#2020-09-24|12622.58
#2020-09-25|12907.99
#2020-09-28|13149.24
#2020-09-29|13111.87
#2020-09-30|13209.20
#2020-10-01|13398.72
#2020-10-02|13101.27
#2020-10-05|13405.86
#2020-10-06|13196.28
#2020-10-07|13444.71
#2020-10-08|13511.71
#2020-10-09|13699.80
#2020-10-12|14050.36
#2020-10-13|14035.76
#2020-10-14|13923.19
#2020-10-15|13858.34
#2020-10-16|13808.28
#2020-10-19|13580.34
#2020-10-20|13624.71
#2020-10-21|13587.11
#2020-10-22|13612.35
#2020-10-23|13662.42
#2020-10-26|13438.52
#2020-10-27|13524.20
#2020-10-28|13019.64
#2020-10-29|13234.57
#2020-10-30|12910.81
#2020-11-02|12965.37
#2020-11-03|13205.53
#2020-11-04|13714.62
#2020-11-05|14071.34
#2020-11-06|14079.19
#2020-11-09|13865.07
#2020-11-10|13676.36
#2020-11-11|13951.66
#2020-11-12|13860.89
#2020-11-13|14003.99
#2020-11-16|14116.28
#2020-11-17|14087.13
#2020-11-18|13975.37
#2020-11-19|14097.71
#2020-11-20|14038.94
#2020-11-23|14070.34
#2020-11-24|14255.35
#2020-11-25|14323.34
#2020-11-26| .
#2020-11-27|14455.83
#2020-11-30|14447.90
#2020-12-01|14633.36
#2020-12-02|14627.14
#2020-12-03|14661.74
#2020-12-04|14764.89
#2020-12-07|14830.95
#2020-12-08|14905.53
#2020-12-09|14616.96
#2020-12-10|14696.69
#2020-12-11|14663.66
#2020-12-14|14738.62
#2020-12-15|14922.48
#2020-12-16|14997.31
#2020-12-17|15123.91
#2020-12-18|15114.33
#2020-12-21|15098.80
#2020-12-22|15176.64
#2020-12-23|15133.08
#2020-12-24|15173.01
#2020-12-25| .
#2020-12-28|15285.21
#2020-12-29|15226.94
#2020-12-30|15251.23
#2020-12-31|15272.97
#2021-01-01| .
#2021-01-04|15049.22
#2021-01-05|15192.85
#2021-01-06|15100.21
#2021-01-07|15487.69
#2021-01-08|15647.27
#2021-01-11|15451.07
#2021-01-12|15493.75
#2021-01-13|15560.73
#2021-01-14|15541.48
#2021-01-15|15406.20
#2021-01-18| .
#2021-01-19|15641.68
#2021-01-20|15949.92
#2021-01-21|16037.26
#2021-01-22|16051.72
#2021-01-25|16161.86
#2021-01-26|16150.11
#2021-01-27|15728.79
#2021-01-28|15807.95
#2021-01-29|15493.14
#2021-02-01|15887.59
#2021-02-02|16135.91
#2021-02-03|16133.31
#2021-02-04|16332.98
#2021-02-05|16428.85
#2021-02-08|16584.72
#2021-02-09|16608.93
#2021-02-10|16567.29
#2021-02-11|16631.57
#2021-02-12|16714.39
#2021-02-15| .
#2021-02-16|16657.54
#2021-02-17|16564.11
#2021-02-18|16445.82
#2021-02-19|16456.86
#2021-02-22|16051.97
#2021-02-23|15971.68
#2021-02-24|16129.38
#2021-02-25|15562.78
#2021-02-26|15649.72
#2021-03-01|16120.06
#2021-03-02|15847.25
#2021-03-03|15419.59
#2021-03-04|15095.52
#2021-03-05|15329.28
#2021-03-08|14960.54
#2021-03-09|15512.39
#2021-03-10|15506.49
#2021-03-11|15898.93
#2021-03-12|15806.86
#2021-03-15|15973.14
#2021-03-16|15987.53
#2021-03-17|16051.35
#2021-03-18|15565.93
#2021-03-19|15684.69
#2021-03-22|15877.35
#2021-03-23|15699.62
#2021-03-24|15384.19
#2021-03-25|15403.42
#2021-03-26|15594.59
#2021-03-29|15500.74
#2021-03-30|15484.66
#2021-03-31|15724.09
#2021-04-01|16000.98
#2021-04-02| .
#2021-04-05|16269.92
#2021-04-06|16262.23
#2021-04-07|16250.91
#2021-04-08|16417.81
#2021-04-09|16502.14
#2021-04-12|16442.58
#2021-04-13|16616.04
#2021-04-14|16452.20
#2021-04-15|16667.02
#2021-04-16|16683.18
#2021-04-19|16519.85
#2021-04-20|16367.30
#2021-04-21|16561.95
#2021-04-22|16405.50
#2021-04-23|16641.21
#2021-04-26|16786.04
#2021-04-27|16728.40
#2021-04-28|16681.88
#2021-04-29|16719.83
#2021-04-30|16578.46
#2021-05-03|16498.67
#2021-05-04|16188.06
#2021-05-05|16127.49
#2021-05-06|16188.62
#2021-05-07|16333.56
#2021-05-10|15917.52
#2021-05-11|15903.24
#2021-05-12|15478.89
#2021-05-13|15590.71
#2021-05-14|15954.06
#2021-05-17|15893.68
#2021-05-18|15804.32
#2021-05-19|15803.06
#2021-05-20|16083.92
#2021-05-21|16007.22
#2021-05-24|16233.28
#2021-05-25|16228.58
#2021-05-26|16324.79
#2021-05-27|16323.82
#2021-05-28|16339.43
#2021-05-31| .
#2021-06-01|16324.93
#2021-06-02|16349.35
#2021-06-03|16182.17
#2021-06-04|16419.92
#2021-06-07|16499.98
#2021-06-08|16551.41
#2021-06-09|16536.11
#2021-06-10|16665.89
#2021-06-11|16724.30
#2021-06-14|16850.41
#2021-06-15|16730.20
#2021-06-16|16690.97
#2021-06-17|16835.69
#2021-06-18|16680.06
#2021-06-21|16813.27
#2021-06-22|16946.19
#2021-06-23|16968.18
#2021-06-24|17084.92
#2021-06-25|17073.91
#2021-06-28|17240.51
#2021-06-29|17274.37
#2021-06-30|17245.62
#2021-07-01|17267.55
#2021-07-02|17407.82
#2021-07-05| .
#2021-07-06|17437.59
#2021-07-07|17439.29
#2021-07-08|17314.25
#2021-07-09|17483.45
#2021-07-12|17520.72
#2021-07-13|17454.63
#2021-07-14|17415.76
#2021-07-15|17294.71
#2021-07-16|17156.89
#2021-07-19|16975.84
#2021-07-20|17242.10
#2021-07-21|17400.37
#2021-07-22|17463.02
#2021-07-23|17644.99
#2021-07-26|17649.54
#2021-07-27|17435.32
#2021-07-28|17556.63
#2021-07-29|17575.90
#2021-07-30|17450.67
#2021-08-02|17460.68
#2021-08-03|17556.12
#2021-08-04|17579.09
#2021-08-05|17716.56
#2021-08-06|17648.77
#2021-08-09|17678.21
#2021-08-10|17592.53
#2021-08-11|17565.81
#2021-08-12|17627.72
#2021-08-13|17635.85
#2021-08-16|17602.13
#2021-08-17|17438.72
#2021-08-18|17286.87
#2021-08-19|17306.85
#2021-08-20|17512.81
#2021-08-23|17784.31
#2021-08-24|17876.19
#2021-08-25|17902.65
#2021-08-26|17788.55
#2021-08-27|18007.24
#2021-08-30|18169.90
#2021-08-31|18163.09
#2021-09-01|18223.37
#2021-09-02|18250.61
#2021-09-03|18289.36
#2021-09-06| .
#2021-09-07|18302.26
#2021-09-08|18197.90
#2021-09-09|18153.32
#2021-09-10|17995.29
#2021-09-13|17983.54
#2021-09-14|17904.47
#2021-09-15|18051.98
#2021-09-16|18076.48
#2021-09-17|17912.32
#2021-09-20|17519.45
#2021-09-21|17559.35
#2021-09-22|17738.53
#2021-09-23|17923.67
#2021-09-24|17918.33
#2021-09-27|17825.94
#2021-09-28|17321.91
#2021-09-29|17282.01
#2021-09-30|17206.34
#2021-10-01|17347.01
#2021-10-04|16977.59
#2021-10-05|17190.85
#2021-10-06|17271.94
#2021-10-07|17453.41
#2021-10-08|17364.75
#2021-10-11|17253.59
#2021-10-12|17229.47
#2021-10-13|17355.38
#2021-10-14|17655.34
#2021-10-15|17743.38
#2021-10-18|17891.64
#2021-10-19|18019.41
#2021-10-20|18010.60
#2021-10-21|18122.66
#2021-10-22|17973.25
#2021-10-25|18135.96
#2021-10-26|18146.70
#2021-10-27|18146.84
#2021-10-28|18400.15
#2021-10-29|18461.29
#2021-11-01|18577.48
#2021-11-02|18641.60
#2021-11-03|18834.58
#2021-11-04|18989.15
#2021-11-05|19029.24
#2021-11-08|19042.19
#2021-11-09|18928.67
#2021-11-10|18615.34
#2021-11-11|18712.54
#2021-11-12|18900.18
#2021-11-15|18893.03
#2021-11-16|19036.26
#2021-11-17|18977.43
#2021-11-18|19064.30
#2021-11-19|19140.41
#2021-11-22|18899.01
#2021-11-23|18804.22
#2021-11-24|18888.44
#2021-11-25| .
#2021-11-26|18467.03
#2021-11-29|18814.52
#2021-11-30|18522.92
#2021-12-01|18185.49
#2021-12-02|18338.87
#2021-12-03|17986.22
#2021-12-06|18152.95
#2021-12-07|18703.57
#2021-12-08|18823.14
#2021-12-09|18502.50
#2021-12-10|18637.54
#2021-12-13|18378.41
#2021-12-14|18170.66
#2021-12-15|18562.13
#2021-12-16|18103.09
#2021-12-17|18090.39
#2021-12-20|17865.38
#2021-12-21|18296.40
#2021-12-22|18512.05
#2021-12-23|18668.97
#2021-12-24| .
#2021-12-27|18928.85
#2021-12-28|18822.09
#2021-12-29|18803.60
#2021-12-30|18775.13
#2021-12-31|18660.07
#2022-01-03|18884.10
#2022-01-04|18635.54
#2022-01-05|18012.43
#2022-01-06|17989.57
#2022-01-07|17816.80
#2022-01-10|17825.06
#2022-01-11|18076.32
#2022-01-12|18118.02
#2022-01-13|17662.93
#2022-01-14|17766.64
#2022-01-17| .
#2022-01-18|17305.18
#2022-01-19|17106.39
#2022-01-20|16884.30
#2022-01-21|16425.00
#2022-01-24|16527.84
#2022-01-25|16151.09
#2022-01-26|16154.46
#2022-01-27|15928.64
#2022-01-28|16428.27
#2022-01-31|16988.31
#2022-02-01|17115.07
#2022-02-02|17200.48
#2022-02-03|16558.13
#2022-02-04|16823.67
#2022-02-07|16725.51
#2022-02-08|16938.92
#2022-02-09|17292.45
#2022-02-10|16929.47
#2022-02-11|16458.86
#2022-02-14|16459.68
#2022-02-15|16876.03
#2022-02-16|16860.79
#2022-02-17|16375.12
#2022-02-18|16174.03
#2022-02-21| .
#2022-02-22|15975.36
#2022-02-23|15564.77
#2022-02-24|16087.00
#2022-02-25|16351.25
#2022-02-28|16419.26
#2022-03-01|16158.16
#2022-03-02|16421.16
#2022-03-03|16166.99
#2022-03-04|15899.22
#2022-03-07|15323.17
#2022-03-08|15281.02
#2022-03-09|15830.97
#2022-03-10|15682.21
#2022-03-11|15340.47
#2022-03-14|15028.61
#2022-03-15|15467.71
#2022-03-16|16050.65
#2022-03-17|16264.28
#2022-03-18|16597.78
#2022-03-21|16532.97
#2022-03-22|16855.99
#2022-03-23|16633.56
#2022-03-24|16955.26
#2022-03-25|16928.42
#2022-03-28|17150.16
#2022-03-29|17466.46
#2022-03-30|17255.51
#2022-03-31|16990.86
#2022-04-01|17039.85
#2022-04-04|17363.77
#2022-04-05|16973.49
#2022-04-06|16596.67
#2022-04-07|16606.97
#2022-04-08|16384.61
#2022-04-11|16027.27
#2022-04-12|15979.02
#2022-04-13|16304.43
#2022-04-14|15954.92
#2022-04-15| .
#2022-04-18|15932.55
#2022-04-19|16275.88
#2022-04-20|16076.80
#2022-04-21|15744.15
#2022-04-22|15343.44
#2022-04-25|15541.30
#2022-04-26|14927.05
#2022-04-27|14924.90
#2022-04-28|15382.74
#2022-04-29|14741.27
#2022-05-02|14981.96
#2022-05-03|15015.43
#2022-05-04|15495.29
#2022-05-05|14723.10
#2022-05-06|14519.88
#2022-05-09|13896.92
#2022-05-10|14033.93
#2022-05-11|13587.83
#2022-05-12|13597.48
#2022-05-13|14117.00
#2022-05-16|13947.81
#2022-05-17|14332.79
#2022-05-18|13659.07
#2022-05-19|13624.71
#2022-05-20|13584.23
#2022-05-23|13800.59
#2022-05-24|13476.72
#2022-05-25|13680.64
#2022-05-26|14047.13
#2022-05-27|14515.10
#2022-05-30| .
#2022-05-31|14456.18
#2022-06-01|14352.95
#2022-06-02|14740.29
#2022-06-03|14376.45
#2022-06-06|14434.84
#2022-06-07|14571.29
#2022-06-08|14464.96
#2022-06-09|14068.58
#2022-06-10|13572.88
#2022-06-13|12937.59
#2022-06-14|12962.26
#2022-06-15|13286.54
#2022-06-16|12744.66
#2022-06-17|12926.93
#2022-06-20| .
#2022-06-21|13252.53
#2022-06-22|13233.14
#2022-06-23|13447.72
#2022-06-24|13897.27
#2022-06-27|13797.82
#2022-06-28|13387.16
#2022-06-29|13383.84
#2022-06-30|13205.53
#2022-07-01|13324.21
#2022-07-04| .
#2022-07-05|13559.04
#2022-07-06|13606.49
#2022-07-07|13917.40
#2022-07-08|13934.40
#2022-07-11|13619.79
#2022-07-12|13490.61
#2022-07-13|13470.08
#2022-07-14|13474.49
#2022-07-15|13715.50
#2022-07-18|13604.87
#2022-07-19|14027.75
#2022-07-20|14248.71
#2022-07-21|14442.74
#2022-07-22|14172.73
#2022-07-25|14111.12
#2022-07-26|13847.67
#2022-07-27|14410.37
#2022-07-28|14566.89
#2022-07-29|14841.11
#2022-08-01|14815.12
#2022-08-02|14790.96
#2022-08-03|15173.58
#2022-08-04|15237.78
#2022-08-05|15165.10
#2022-08-08|15149.68
#2022-08-09|14969.69
#2022-08-10|15402.46
#2022-08-11|15313.98
#2022-08-12|15634.89
#2022-08-15|15732.05
#2022-08-16|15702.14
#2022-08-17|15509.42
#2022-08-18|15543.18
#2022-08-19|15231.51
#2022-08-22|14843.56
#2022-08-23|14843.37
#2022-08-24|14904.07
#2022-08-25|15153.52
#2022-08-26|14557.00
#2022-08-29|14408.61
#2022-08-30|14247.83
#2022-08-31|14168.63
#2022-09-01|14132.77
#2022-09-02|13947.95
#2022-09-05| .
#2022-09-06|13845.08
#2022-09-07|14141.50
#2022-09-08|14226.59
#2022-09-09|14526.67
#2022-09-12|14711.49
#2022-09-13|13952.75
#2022-09-14|14057.68
#2022-09-15|13857.40
#2022-09-16|13732.97
#2022-09-19|13836.90
#2022-09-20|13705.10
#2022-09-21|13460.61
#2022-09-22|13276.61
#2022-09-23|13038.07
#2022-09-26|12960.20
#2022-09-27|12992.10
#2022-09-28|13258.60
#2022-09-29|12883.01
#2022-09-30|12688.82
#2022-10-03|12976.58
#2022-10-04|13411.77
#2022-10-05|13378.47
#2022-10-06|13288.44
#2022-10-07|12783.45
#2022-10-10|12651.08
#2022-10-11|12511.99
#2022-10-12|12501.11
#2022-10-13|12779.66
#2022-10-14|12386.37
#2022-10-17|12811.70
#2022-10-18|12927.63
#2022-10-19|12817.35
#2022-10-20|12738.67
#2022-10-21|13032.59
#2022-10-24|13144.09
#2022-10-25|13439.95
#2022-10-26|13166.32
#2022-10-27|12952.65
#2022-10-28|13325.63
#2022-10-31|13188.58
#2022-11-01|13071.83
#2022-11-02|12632.54
#2022-11-03|12414.44
#2022-11-04|12577.36
#2022-11-07|12684.61
#2022-11-08|12746.92
#2022-11-09|12432.67
#2022-11-10|13346.60
#2022-11-11|13597.80
#2022-11-14|13446.65
#2022-11-15|13641.70
#2022-11-16|13436.83
#2022-11-17|13391.58
#2022-11-18|13393.12
#2022-11-21|13247.30
#2022-11-22|13427.74
#2022-11-23|13561.75
#2022-11-24| .
#2022-11-25|13491.01
#2022-11-28|13278.56
#2022-11-29|13200.09
#2022-11-30|13783.30
#2022-12-01|13802.22
#2022-12-02|13777.37
#2022-12-05|13511.15
#2022-12-06|13240.74
#2022-12-07|13173.03
#2022-12-08|13322.43
#2022-12-09|13229.43
#2022-12-12|13396.68
#2022-12-13|13532.82
#2022-12-14|13430.73
#2022-12-15|12997.96
#2022-12-16|12871.91
#2022-12-19|12681.73
#2022-12-20|12683.15
#2022-12-21|12878.27
#2022-12-22|12597.82
#2022-12-23|12624.04
#2022-12-26| .
#2022-12-27|12451.32
#2022-12-28|12283.24
#2022-12-29|12602.75
#2022-12-30|12588.95
#2023-01-02| .
#2023-01-03|12494.67
#2023-01-04|12582.22
#2023-01-05|12397.94
#2023-01-06|12715.62
#2023-01-09|12795.61
#2023-01-10|12924.33
#2023-01-11|13151.76
#2023-01-12|13235.37
#2023-01-13|13329.33
#2023-01-16| .
#2023-01-17|13348.53
#2023-01-18|13182.38
#2023-01-19|13056.40
#2023-01-20|13403.24
#2023-01-23|13672.71
#2023-01-24|13636.51
#2023-01-25|13611.35
#2023-01-26|13850.88
#2023-01-27|13982.43
#2023-01-30|13709.42
#2023-01-31|13939.02
#2023-02-01|14218.10
#2023-02-02|14681.11
#2023-02-03|14448.13
#2023-02-06|14305.66
#2023-02-07|14578.11
#2023-02-08|14333.81
#2023-02-09|14189.21
#2023-02-10|14106.17
#2023-02-13|14315.43
#2023-02-14|14398.73
#2023-02-15|14535.91
#2023-02-16|14277.52
#2023-02-17|14195.19
#2023-02-20| .
#2023-02-21|13840.05
#2023-02-22|13858.03
#2023-02-23|13959.53
#2023-02-24|13724.93
#2023-02-27|13812.19
#2023-02-28|13798.92
#2023-03-01|13707.97
#2023-03-02|13810.41
#2023-03-03|14082.77
#2023-03-06|14067.40
#2023-03-07|13892.36
#2023-03-08|13947.66
#2023-03-09|13663.03
#2023-03-10|13423.23
#2023-03-13|13483.57
#2023-03-14|13774.02
#2023-03-15|13781.21
#2023-03-16|14122.97
#2023-03-17|14018.74
#2023-03-20|14073.02
#2023-03-21|14297.04
#2023-03-22|14067.83
#2023-03-23|14209.41
#2023-03-24|14253.67
#2023-03-27|14187.22
#2023-03-28|14123.63
#2023-03-29|14376.98
#2023-03-30|14483.48
#2023-03-31|14734.81
#2023-04-03|14695.69
#2023-04-04|14621.77
#2023-04-05|14466.08
#2023-04-06|14576.22
#2023-04-07| .
#2023-04-10|14571.89
#2023-04-11|14508.62
#2023-04-12|14385.02
#2023-04-13|14670.83
#2023-04-14|14619.24
#2023-04-17|14660.57
#2023-04-18|14655.37
#2023-04-19|14659.97
#2023-04-20|14542.28
#2023-04-21|14557.89
#2023-04-24|14515.40
#2023-04-25|14228.42
#2023-04-26|14295.12
#2023-04-27|14642.46
#2023-04-28|14744.54
#2023-05-01|14727.81
#2023-05-02|14568.53
#2023-05-03|14502.06
#2023-05-04|14431.84
#2023-05-05|14757.31
#2023-05-08|14783.29
#2023-05-09|14690.39
#2023-05-10|14843.86
#2023-05-11|14871.94
#2023-05-12|14822.62
#2023-05-15|14919.98
#2023-05-16|14893.44
#2023-05-17|15088.42
#2023-05-18|15316.31
#2023-05-19|15279.80
#2023-05-22|15355.88
#2023-05-23|15162.48
#2023-05-24|15070.94
#2023-05-25|15329.45
#2023-05-26|15664.97
#2023-05-29| .
#2023-05-30|15716.22
#2023-05-31|15618.37
#2023-06-01|15819.97
#2023-06-02|15989.15
#2023-06-05|15975.93
#2023-06-06|16032.79
#2023-06-07|15825.77
#2023-06-08|15988.25
#2023-06-09|16013.26
#2023-06-12|16258.16
#2023-06-13|16393.16
#2023-06-14|16458.84
#2023-06-15|16648.40
#2023-06-16|16535.80
#2023-06-19| .
#2023-06-20|16509.04
#2023-06-21|16311.07
#2023-06-22|16466.22
#2023-06-23|16299.44
#2023-06-26|16110.09
#2023-06-27|16375.74
#2023-06-28|16419.32
#2023-06-29|16420.16
#2023-06-30|16657.72
#2023-07-03|16693.49
#2023-07-04| .
#2023-07-05|16664.40
#2023-07-06|16528.53
#2023-07-07|16506.72
#2023-07-10|16536.65
#2023-07-11|16627.55
#2023-07-12|16818.82
#2023-07-13|17084.23
#2023-07-14|17054.22
#2023-07-17|17212.81
#2023-07-18|17344.15
#2023-07-19|17349.45
#2023-07-20|16993.46
#2023-07-21|16956.65
#2023-07-24|16988.16
#2023-07-25|17091.71
#2023-07-26|17070.98
#2023-07-27|16977.75
#2023-07-28|17301.06
#2023-07-31|17336.71
#2023-08-01|17262.39
#2023-08-02|16887.25
#2023-08-03|16870.74
#2023-08-04|16789.59
#2023-08-07|16892.65
#2023-08-08|16759.82
#2023-08-09|16564.73
#2023-08-10|16585.34
#2023-08-11|16496.25
#2023-08-14|16670.50
#2023-08-15|16480.38
#2023-08-16|16295.56
#2023-08-17|16106.13
#2023-08-18|16075.16
#2023-08-21|16325.56
#2023-08-22|16335.83
#2023-08-23|16596.53
#2023-08-24|16286.08
#2023-08-25|16439.42
#2023-08-28|16578.08
#2023-08-29|16866.90
#2023-08-30|16959.32
#2023-08-31|16980.56
#2023-09-01|16977.19
#2023-09-04| .
#2023-09-05|16964.15
#2023-09-06|16784.72
#2023-09-07|16636.18
#2023-09-08|16651.58
#2023-09-11|16841.05
#2023-09-12|16666.95
#2023-09-13|16715.46
#2023-09-14|16853.30
#2023-09-15|16590.17
#2023-09-18|16592.48
#2023-09-19|16553.69
#2023-09-20|16302.15
#2023-09-21|16005.50
#2023-09-22|15990.77
#2023-09-25|16063.06
#2023-09-26|15811.67
#2023-09-27|15847.06
#2023-09-28|15979.68
#2023-09-29|16001.59
#2023-10-02|16108.67
#2023-10-03|15810.21
#2023-10-04|16023.98
#2023-10-05|16004.84
#2023-10-06|16261.03
#2023-10-09|16325.07
#2023-10-10|16420.25
#2023-10-11|16537.49
#2023-10-12|16434.08
#2023-10-13|16231.94
#2023-10-16|16426.58
#2023-10-17|16385.13
#2023-10-18|16119.45
#2023-10-19|15964.44
#2023-10-20|15719.53
#2023-10-23|15761.33
#2023-10-24|15908.51
#2023-10-25|15522.87
#2023-10-26|15249.74
#2023-10-27|15307.17
#2023-10-30|15485.74
#2023-10-31|15560.68
#2023-11-01|15815.39
#2023-11-02|16097.61
#2023-11-03|16320.76
#2023-11-06|16370.37
#2023-11-07|16517.08
#2023-11-08|16529.98
#2023-11-09|16375.32
#2023-11-10|16713.22
#2023-11-13|16677.12
#2023-11-14|17073.83
#2023-11-15|17090.21
#2023-11-16|17103.97
#2023-11-17|17118.47
#2023-11-20|17311.52
#2023-11-21|17209.59
#2023-11-22|17290.05
#2023-11-23| .
#2023-11-24|17272.00
#2023-11-27|17260.10
#2023-11-28|17309.59
#2023-11-29|17282.41
#2023-11-30|17246.38
#2023-12-01|17342.80
#2023-12-04|17198.06
#2023-12-05|17252.08
#2023-12-06|17151.27
#2023-12-07|17386.78
#2023-12-08|17464.39
#2023-12-11|17498.97
#2023-12-12|17621.96
#2023-12-13|17865.30
#2023-12-14|17900.08
#2023-12-15|17963.84
#2023-12-18|18074.67
#2023-12-19|18195.38
#2023-12-20|17922.38
#2023-12-21|18147.87
#2023-12-22|18183.22
#2023-12-25| .
#2023-12-26|18282.20
#2023-12-27|18313.72
#2023-12-28|18309.97
#2023-12-29|18208.50
#2024-01-01| .
#2024-01-02|17911.70
#2024-01-03|17702.15
#2024-01-04|17603.22
#2024-01-05|17619.99
#2024-01-08|18007.89
#2024-01-09|18025.00
#2024-01-10|18160.82
#2024-01-11|18161.48
#2024-01-12|18164.66
#2024-01-15| .
#2024-01-16|18130.21
#2024-01-17|18022.57
#2024-01-18|18265.38
#2024-01-19|18575.22
#2024-01-22|18635.06
#2024-01-23|18714.72
#2024-01-24|18782.65
#2024-01-25|18817.33
#2024-01-26|18750.48
#2024-01-29|18959.99
#2024-01-30|18817.93
#2024-01-31|18398.55
#2024-02-01|18638.78
#2024-02-02|18963.20
#2024-02-05|18925.36
#2024-02-06|18939.60
#2024-02-07|19118.81
#2024-02-08|19164.91
#2024-02-09|19406.75
#2024-02-12|19348.81
#2024-02-13|19000.64
#2024-02-14|19252.27
#2024-02-15|19310.60
#2024-02-16|19152.60
#2024-02-19| .
#2024-02-20|18976.72
#2024-02-21|18917.32
#2024-02-22|19477.55
#2024-02-23|19423.32
#2024-02-26|19398.35
#2024-02-27|19470.43
#2024-02-28|19365.10
#2024-02-29|19543.04
#2024-03-01|19765.62
#2024-03-04|19684.67
#2024-03-05|19359.53
#2024-03-06|19471.37
#2024-03-07|19766.87
#2024-03-08|19538.91
#2024-03-11|19459.19
#2024-03-12|19758.86
#2024-03-13|19653.08
#2024-03-14|19595.22
#2024-03-15|19406.67
#2024-03-18|19565.06
#2024-03-19|19642.04
#2024-03-20|19890.35
#2024-03-21|19929.79
#2024-03-22|19962.60
#2024-03-25|19908.72
#2024-03-26|19825.17
#2024-03-27|19928.44
#2024-03-28|19904.22
#2024-03-29| .
#2024-04-01|19925.33
#2024-04-02|19736.26
#2024-04-03|19782.50
#2024-04-04|19505.48
#2024-04-05|19747.88
#2024-04-08|19754.53
#2024-04-09|19818.77
#2024-04-10|19653.14
#2024-04-11|19983.64
#2024-04-12|19659.36
#2024-04-15|19306.92
#2024-04-16|19282.90
#2024-04-17|19061.86
#2024-04-18|18962.40
#2024-04-19|18574.20
#2024-04-22|18779.96
#2024-04-23|19078.17
#2024-04-24|19097.94
#2024-04-25|18975.60
#2024-04-26|19360.02
#2024-04-29|19427.27
#2024-04-30|19032.27
#2024-05-01|18968.69
#2024-05-02|19255.02
#2024-05-03|19638.63
#2024-05-06|19873.55
#2024-05-07|19854.27
#2024-05-08|19818.13
#2024-05-09|19872.56
#2024-05-10|19869.21
#2024-05-13|19926.91
#2024-05-14|20077.21
#2024-05-15|20362.77
#2024-05-16|20311.23
#2024-05-17|20297.02
#2024-05-20|20429.99
#2024-05-21|20476.65
#2024-05-22|20439.25
#2024-05-23|20360.25
#2024-05-24|20585.17
#2024-05-27| .
#2024-05-28|20705.71
#2024-05-29|20585.05
#2024-05-30|20362.59
#2024-05-31|20361.28
#2024-06-03|20475.59
#2024-06-04|20511.00
#2024-06-05|20913.72
#2024-06-06|20896.22
#2024-06-07|20850.12
#2024-06-10|20924.29
#2024-06-11|21108.43
#2024-06-12|21430.94
#2024-06-13|21503.14
#2024-06-14|21532.07
#2024-06-17|21737.04
#2024-06-18|21743.72
#2024-06-19| .
#2024-06-20|21572.64
#2024-06-21|21533.48
#2024-06-24|21300.93
#2024-06-25|21569.78
#2024-06-26|21676.32
#2024-06-27|21741.50
#2024-06-28|21589.44
#2024-07-01|21768.11
#2024-07-02|21950.10
#2024-07-03|22145.26
#2024-07-04| .
#2024-07-05|22346.86
#2024-07-08|22409.10
#2024-07-09|22440.26
#2024-07-10|22706.11
#2024-07-11|22262.86
#2024-07-12|22403.04
#2024-07-15|22493.32
#2024-07-16|22538.10
#2024-07-17|21914.17
#2024-07-18|21761.12
#2024-07-19|21585.49
#2024-07-22|21927.32
#2024-07-23|21914.88
#2024-07-24|21117.38
#2024-07-25|20921.73
#2024-07-26|21136.84
#2024-07-29|21151.99
#2024-07-30|20880.70
#2024-07-31|21432.37
#2024-08-01|20938.89
#2024-08-02|20430.01
#2024-08-05|19728.61
#2024-08-06|19931.90
#2024-08-07|19724.08
#2024-08-08|20289.79
#2024-08-09|20394.41
#2024-08-12|20440.72
#2024-08-13|20936.53
#2024-08-14|20942.75
#2024-08-15|21437.60
#2024-08-16|21485.30
#2024-08-19|21784.49
#2024-08-20|21711.93
#2024-08-21|21836.98
#2024-08-22|21472.68
#2024-08-23|21787.84
#2024-08-26|21602.76
#2024-08-27|21638.29
#2024-08-28|21396.10
#2024-08-29|21347.98
#2024-08-30|21589.98
#2024-09-02| .
#2024-09-03|20886.84
#2024-09-04|20824.13
#2024-09-05|20877.95
#2024-09-06|20347.45
#2024-09-09|20585.73
#2024-09-10|20758.17
#2024-09-11|21208.96
#2024-09-12|21421.78
#2024-09-13|21563.43
#2024-09-16|21452.40
#2024-09-17|21496.76
#2024-09-18|21430.07
#2024-09-19|21969.34
#2024-09-20|21889.32
#2024-09-23|21921.08
#2024-09-24|22043.50
#2024-09-25|22052.88
#2024-09-26|22184.71
#2024-09-27|22098.82
#2024-09-30|22185.00
#2024-10-01|21845.00
#2024-10-02|21865.16
#2024-10-03|21857.13
#2024-10-04|22124.87
#2024-10-07|21864.05
#2024-10-08|22180.07
#2024-10-09|22312.70
#2024-10-10|22301.25
#2024-10-11|22375.62
#2024-10-14|22570.49
#2024-10-15|22342.30
#2024-10-16|22405.12
#2024-10-17|22413.10
#2024-10-18|22554.59
#2024-10-21|22616.14
#2024-10-22|22656.63
#2024-10-23|22294.97
#2024-10-24|22464.33
#2024-10-25|22590.35
#2024-10-28|22649.66
#2024-10-29|22827.35
#2024-10-30|22699.53
#2024-10-31|22075.34
#2024-11-01|22252.38
#2024-11-04|22179.59
#2024-11-05|22495.90
#2024-11-06|23159.98
#2024-11-07|23509.57
#2024-11-08|23534.34
#2024-11-11|23548.97
#2024-11-12|23527.82
#2024-11-13|23466.46
#2024-11-14|23316.92
#2024-11-15|22797.33
#2024-11-18|22935.32
#2024-11-19|23174.27
#2024-11-20|23148.64
#2024-11-21|23161.56
#2024-11-22|23200.11
#2024-11-25|23262.83
#2024-11-26|23410.24
#2024-11-27|23270.64
#2024-11-28| .
#2024-11-29|23464.23
#2024-12-02|23691.48
#2024-12-03|23786.16
#2024-12-04|24096.63
#2024-12-05|24055.87
#2024-12-06|24252.28
#2024-12-09|24104.42
#2024-12-10|24044.38
#2024-12-11|24469.20
#2024-12-12|24307.93
#2024-12-13|24338.88
#2024-12-16|24641.85
#2024-12-17|24562.73
#2024-12-18|23687.99
#2024-12-19|23663.77
#2024-12-20|23907.94
#2024-12-23|24144.93
#2024-12-24|24470.17
#2024-12-25| .
#2024-12-26|24457.03
#2024-12-27|24094.25
#2024-12-30|23806.97
#2024-12-31|23593.32
#2025-01-01| .
#2025-01-02|23556.82
#2025-01-03|23975.07
#2025-01-06|24272.64
#2025-01-07|23814.12
#2025-01-08|23801.84
#2025-01-09| .
#2025-01-10|23414.47
#2025-01-13|23324.63
#2025-01-14|23271.28
#2025-01-15|23841.77
#2025-01-16|23630.44
#2025-01-17|23987.26
#2025-01-20| .
#2025-01-21|24141.94
#2025-01-22|24450.63
#2025-01-23|24504.81
#2025-01-24|24383.43
#2025-01-27|23635.03
#2025-01-28|24113.74
#2025-01-29|23990.07
#2025-01-30|24050.46
#2025-01-31|23985.69
#2025-02-03|23698.12
#2025-02-04|24018.40
#2025-02-05|24065.24
#2025-02-06|24187.10
#2025-02-07|23859.74
#2025-02-10|24096.30
#2025-02-11|24010.52
#2025-02-12|24018.20
#2025-02-13|24379.71
#2025-02-14|24480.83
#2025-02-17| .
#2025-02-18|24498.75
#2025-02-19|24517.11
#2025-02-20|24407.31
#2025-02-21|23872.06
#2025-02-24|23582.99
#2025-02-25|23264.49
#2025-02-26|23324.73
#2025-02-27|22675.79
#2025-02-28|23047.95
#2025-03-03|22440.37
#2025-03-04|22361.24
#2025-03-05|22688.94
#2025-03-06|22098.91
#2025-03-07|22256.87
#2025-03-10|21368.75
#2025-03-11|21329.56
#2025-03-12|21589.82
#2025-03-13|21168.01
#2025-03-14|21723.34
#2025-03-17|21790.35
#2025-03-18|21418.07
#2025-03-19|21720.24
#2025-03-20|21650.02
#2025-03-21|21763.17
#2025-03-24|22258.34
#2025-03-25|22360.24
#2025-03-26|21904.00
#2025-03-27|21787.79
#2025-03-28|21199.38
#2025-03-31|21171.80
#2025-04-01|21356.17
#2025-04-02|21542.13
#2025-04-03|20257.83
#2025-04-04|19079.55
#2025-04-07|19098.57
#2025-04-08|18688.56
#2025-04-09|20961.88
#2025-04-10|20059.25
#2025-04-11|20471.99
#2025-04-14|20603.05
#2025-04-15|20592.90
#2025-04-16|19961.28
#2025-04-17|19936.01
#2025-04-18| .
#2025-04-21|19427.35
#2025-04-22|19953.23
#2025-04-23|20452.28
#2025-04-24|21012.91
#2025-04-25|21278.67
#2025-04-28|21258.23
#2025-04-29|21374.77
#2025-04-30|21357.67
#2025-05-01|21681.63
#2025-05-02|22009.01
#2025-05-05|21845.70
#2025-05-06|21656.66
#2025-05-07|21716.06
#2025-05-08|21948.80
#2025-05-09|21950.74
#2025-05-12|22908.60
#2025-05-13|23278.10
#2025-05-14|23445.68
#2025-05-15|23409.09
#2025-05-16|23532.79
#2025-05-19|23539.03
#2025-05-20|23450.01
#2025-05-21|23119.67
#2025-05-22|23185.40
#2025-05-23|22955.12
#2025-05-26| .
#2025-05-27|23521.22
#2025-05-28|23401.01
#2025-05-29|23492.94
#2025-05-30|23418.65
#2025-06-02|23576.85
#2025-06-03|23768.53
#2025-06-04|23844.92
#2025-06-05|23647.23
#2025-06-06|23933.37
#2025-06-09|24010.64
#2025-06-10|24162.52
#2025-06-11|24041.32
#2025-06-12|24098.45
#2025-06-13|23787.43
#2025-06-16|24149.37
#2025-06-17|23928.78
#2025-06-18|23959.93
#2025-06-19| .
#2025-06-20|23840.84
#2025-06-23|24066.07
#2025-06-24|24411.26
#2025-06-25|24486.38
#2025-06-26|24724.66
#2025-06-27|24854.34
#2025-06-30|24973.73
#2025-07-01|24769.23
#2025-07-02|25003.38
#2025-07-03|25259.83
#2025-07-04| .
#2025-07-07|25028.72
#2025-07-08|25036.25
#2025-07-09|25272.78
#2025-07-10|25296.72
#2025-07-11|25241.48
#2025-07-14|25308.68
#2025-07-15|25354.66
#2025-07-16|25419.28
#2025-07-17|25609.55
#2025-07-18|25621.86
#2025-07-21|25718.45
#2025-07-22|25618.59
#2025-07-23|25774.73
#2025-07-24|25821.25
#2025-07-25|25883.07
#2025-07-28|25969.24
#2025-07-29|25871.10
#2025-07-30|25909.59
#2025-07-31|25902.10
#2025-08-01|25323.40
#2025-08-04|25818.39
#2025-08-05|25650.58
#2025-08-06|25960.72
#2025-08-07|26050.70
#2025-08-08|26305.72
#2025-08-11|26229.75
#2025-08-12|26593.48
#2025-08-13|26631.83
#2025-08-14|26629.70
#2025-08-15|26523.79
#2025-08-18|26533.14
#2025-08-19|26147.24
#2025-08-20|25973.43
#2025-08-21|25889.68
#2025-08-22|26377.25
#2025-08-25|26319.48
#2025-08-26|26436.17
#2025-08-27|26492.49
#2025-08-28|26633.73
#2025-08-29|26329.21
#2025-09-01| .
#2025-09-02|26113.90
#2025-09-03|26381.73
#2025-09-04|26640.84
#2025-09-05|26634.36
#2025-09-08|26756.89
#2025-09-09|26856.59
#2025-09-10|26864.81
#2025-09-11|27057.86
#2025-09-12|27179.14
#2025-09-15|27435.62
#2025-09-16|27417.54
#2025-09-17|27328.76
#2025-09-18|27585.84
#2025-09-19|27783.32
#2025-09-22|27979.75
#2025-09-23|27715.36
#2025-09-24|27622.76
#2025-09-25|27483.86
#2025-09-26|27606.16
#2025-09-29|27737.82
#2025-09-30|27823.82
#2025-10-01|27941.62
#2025-10-02|28050.87
#2025-10-03|27974.38
#2025-10-06|28172.35
#2025-10-07|27984.10
#2025-10-08|28297.59
#2025-10-09|28274.82
#2025-10-10|27267.65
#2025-10-13|27869.60
#2025-10-14|27657.34
#2025-10-15|27839.59
#2025-10-16|27707.53
#2025-10-17|27851.77
#2025-10-20|28233.17
#2025-10-21|28187.88
#2025-10-22|27926.05
#2025-10-23|28173.37
#2025-10-24|28496.52
#2025-10-27|29028.08
#2025-10-28|29261.64
#2025-10-29|29422.68
#2025-10-30|28959.29
#2025-10-31|29137.78
#2025-11-03|29272.73
#2025-11-04|28675.96
#2025-11-05|28861.71
#2025-11-06|28314.27
#2025-11-07|28253.96
#2025-11-10|28899.63
#2025-11-11|28827.32
#2025-11-12|28751.61
#2025-11-13|28093.73
#2025-11-14|28132.89
#2025-11-17|27897.18
#2025-11-18|27559.56
#2025-11-19|27721.63
#2025-11-20|27130.00
#2025-11-21|27370.80
#2025-11-24|28107.28
#2025-11-25|28296.10
#2025-11-26|28529.37
#2025-11-27| .
#2025-11-28|28715.88
#2025-12-01|28605.89
#2025-12-02|28775.36
#2025-12-03|28826.08
#2025-12-04|28889.79
#2025-12-05|28982.40
#2025-12-08|28944.96
#2025-12-09|28982.65
#2025-12-10|29078.42
#2025-12-11|29004.30
#2025-12-12|28516.44
#2025-12-15|28349.30
#2025-12-16|28415.76