Table Data - Settle - NASDAQ Composite
| Title | Settle - NASDAQ Composite |
|---|---|
| Series ID | NASDAQXCQ |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2009-04-17 to 2026-01-09 |
| Last Updated | 2026-01-09 10:54 PM CST |
| Notes | For more information about this series, see: XCQ Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2009-04-17 | 1672.08 |
| 2009-04-20 | 1640.23 |
| 2009-04-21 | 1600.28 |
| 2009-04-22 | 1631.05 |
| 2009-04-23 | 1654.81 |
| 2009-04-24 | 1669.05 |
| 2009-04-27 | 1671.21 |
| 2009-04-28 | 1663.68 |
| 2009-04-29 | 1689.32 |
| 2009-04-30 | 1735.01 |
| 2009-05-01 | 1719.07 |
| 2009-05-04 | 1736.70 |
| 2009-05-05 | 1757.40 |
| 2009-05-06 | 1769.56 |
| 2009-05-07 | 1772.45 |
| 2009-05-08 | 1734.41 |
| 2009-05-11 | 1715.52 |
| 2009-05-12 | 1742.28 |
| 2009-05-13 | 1696.36 |
| 2009-05-14 | 1670.34 |
| 2009-05-15 | 1688.56 |
| 2009-05-18 | 1696.76 |
| 2009-05-19 | 1727.32 |
| 2009-05-20 | 1746.58 |
| 2009-05-21 | 1710.59 |
| 2009-05-22 | 1702.10 |
| 2009-05-25 | . |
| 2009-05-26 | 1678.63 |
| 2009-05-27 | 1747.62 |
| 2009-05-28 | 1743.54 |
| 2009-05-29 | 1759.23 |
| 2009-06-01 | 1795.34 |
| 2009-06-02 | 1821.76 |
| 2009-06-03 | 1823.79 |
| 2009-06-04 | 1830.25 |
| 2009-06-05 | 1864.32 |
| 2009-06-08 | 1837.14 |
| 2009-06-09 | 1852.11 |
| 2009-06-10 | 1871.04 |
| 2009-06-11 | 1853.40 |
| 2009-06-12 | 1852.51 |
| 2009-06-15 | 1838.46 |
| 2009-06-16 | 1824.51 |
| 2009-06-17 | 1799.69 |
| 2009-06-18 | 1808.88 |
| 2009-06-19 | 1830.05 |
| 2009-06-22 | 1810.39 |
| 2009-06-23 | 1772.47 |
| 2009-06-24 | 1781.63 |
| 2009-06-25 | 1784.60 |
| 2009-06-26 | 1819.98 |
| 2009-06-29 | 1842.53 |
| 2009-06-30 | 1846.75 |
| 2009-07-01 | 1848.03 |
| 2009-07-02 | 1825.23 |
| 2009-07-03 | . |
| 2009-07-06 | 1785.01 |
| 2009-07-07 | 1786.64 |
| 2009-07-08 | 1755.72 |
| 2009-07-09 | 1758.51 |
| 2009-07-10 | 1743.98 |
| 2009-07-13 | 1760.73 |
| 2009-07-14 | 1790.67 |
| 2009-07-15 | 1829.16 |
| 2009-07-16 | 1857.70 |
| 2009-07-17 | 1889.00 |
| 2009-07-20 | 1895.54 |
| 2009-07-21 | 1918.01 |
| 2009-07-22 | 1911.56 |
| 2009-07-23 | 1928.31 |
| 2009-07-24 | 1944.93 |
| 2009-07-27 | 1964.37 |
| 2009-07-28 | 1957.83 |
| 2009-07-29 | 1965.02 |
| 2009-07-30 | 1989.77 |
| 2009-07-31 | 1981.48 |
| 2009-08-03 | 1996.53 |
| 2009-08-04 | 1996.47 |
| 2009-08-05 | 2014.27 |
| 2009-08-06 | 1999.52 |
| 2009-08-07 | 1997.68 |
| 2009-08-10 | 1990.35 |
| 2009-08-11 | 1981.76 |
| 2009-08-12 | 1969.25 |
| 2009-08-13 | 2008.40 |
| 2009-08-14 | 2005.65 |
| 2009-08-17 | 1950.15 |
| 2009-08-18 | 1940.06 |
| 2009-08-19 | 1933.54 |
| 2009-08-20 | 1969.17 |
| 2009-08-21 | 2010.95 |
| 2009-08-24 | 2026.21 |
| 2009-08-25 | 2024.46 |
| 2009-08-26 | 2022.05 |
| 2009-08-27 | 2020.32 |
| 2009-08-28 | 2048.23 |
| 2009-08-31 | 2011.89 |
| 2009-09-01 | 1999.66 |
| 2009-09-02 | 1959.99 |
| 2009-09-03 | 1975.90 |
| 2009-09-04 | 1985.36 |
| 2009-09-07 | . |
| 2009-09-08 | 2033.27 |
| 2009-09-09 | 2036.94 |
| 2009-09-10 | 2062.07 |
| 2009-09-11 | 2086.64 |
| 2009-09-14 | 2066.73 |
| 2009-09-15 | 2092.88 |
| 2009-09-16 | 2111.76 |
| 2009-09-17 | 2128.62 |
| 2009-09-18 | 2138.74 |
| 2009-09-21 | 2120.59 |
| 2009-09-22 | 2149.05 |
| 2009-09-23 | 2153.09 |
| 2009-09-24 | 2137.82 |
| 2009-09-25 | 2095.61 |
| 2009-09-28 | 2102.54 |
| 2009-09-29 | 2132.55 |
| 2009-09-30 | 2130.98 |
| 2009-10-01 | 2111.24 |
| 2009-10-02 | 2042.64 |
| 2009-10-05 | 2060.07 |
| 2009-10-06 | 2082.52 |
| 2009-10-07 | 2100.09 |
| 2009-10-08 | 2125.07 |
| 2009-10-09 | 2121.51 |
| 2009-10-12 | 2147.88 |
| 2009-10-13 | 2137.96 |
| 2009-10-14 | 2165.58 |
| 2009-10-15 | 2161.88 |
| 2009-10-16 | 2163.68 |
| 2009-10-19 | 2164.66 |
| 2009-10-20 | 2182.46 |
| 2009-10-21 | 2160.67 |
| 2009-10-22 | 2146.54 |
| 2009-10-23 | 2187.14 |
| 2009-10-26 | 2156.42 |
| 2009-10-27 | 2141.56 |
| 2009-10-28 | 2103.55 |
| 2009-10-29 | 2075.27 |
| 2009-10-30 | 2091.12 |
| 2009-11-02 | 2048.37 |
| 2009-11-03 | 2035.46 |
| 2009-11-04 | 2069.22 |
| 2009-11-05 | 2079.78 |
| 2009-11-06 | 2094.61 |
| 2009-11-09 | 2128.08 |
| 2009-11-10 | 2146.51 |
| 2009-11-11 | 2166.00 |
| 2009-11-12 | 2166.51 |
| 2009-11-13 | 2155.58 |
| 2009-11-16 | 2177.84 |
| 2009-11-17 | 2190.63 |
| 2009-11-18 | 2198.35 |
| 2009-11-19 | 2176.31 |
| 2009-11-20 | 2140.37 |
| 2009-11-23 | 2168.68 |
| 2009-11-24 | 2176.67 |
| 2009-11-25 | 2175.25 |
| 2009-11-26 | . |
| 2009-11-27 | 2119.60 |
| 2009-11-30 | 2135.42 |
| 2009-12-01 | 2160.64 |
| 2009-12-02 | 2178.80 |
| 2009-12-03 | 2191.94 |
| 2009-12-04 | 2200.83 |
| 2009-12-07 | 2189.87 |
| 2009-12-08 | 2174.29 |
| 2009-12-09 | 2171.32 |
| 2009-12-10 | 2192.78 |
| 2009-12-11 | 2200.59 |
| 2009-12-14 | 2202.14 |
| 2009-12-15 | 2202.28 |
| 2009-12-16 | 2209.64 |
| 2009-12-17 | 2196.61 |
| 2009-12-18 | 2198.77 |
| 2009-12-21 | 2222.56 |
| 2009-12-22 | 2243.22 |
| 2009-12-23 | 2257.17 |
| 2009-12-24 | 2273.51 |
| 2009-12-25 | . |
| 2009-12-28 | 2290.92 |
| 2009-12-29 | 2295.61 |
| 2009-12-30 | 2279.00 |
| 2009-12-31 | 2293.71 |
| 2010-01-01 | . |
| 2010-01-04 | 2291.90 |
| 2010-01-05 | 2306.85 |
| 2010-01-06 | 2306.20 |
| 2010-01-07 | 2298.92 |
| 2010-01-08 | 2293.06 |
| 2010-01-11 | 2325.13 |
| 2010-01-12 | 2299.59 |
| 2010-01-13 | 2290.49 |
| 2010-01-14 | 2302.11 |
| 2010-01-15 | 2328.27 |
| 2010-01-18 | . |
| 2010-01-19 | 2289.95 |
| 2010-01-20 | 2304.67 |
| 2010-01-21 | 2299.57 |
| 2010-01-22 | 2257.94 |
| 2010-01-25 | 2222.86 |
| 2010-01-26 | 2203.85 |
| 2010-01-27 | 2200.44 |
| 2010-01-28 | 2221.63 |
| 2010-01-29 | 2198.07 |
| 2010-02-01 | 2158.26 |
| 2010-02-02 | 2174.67 |
| 2010-02-03 | 2182.11 |
| 2010-02-04 | 2176.12 |
| 2010-02-05 | 2130.42 |
| 2010-02-08 | 2142.22 |
| 2010-02-09 | 2151.67 |
| 2010-02-10 | 2148.56 |
| 2010-02-11 | 2142.85 |
| 2010-02-12 | 2159.00 |
| 2010-02-15 | . |
| 2010-02-16 | 2200.36 |
| 2010-02-17 | 2223.04 |
| 2010-02-18 | 2224.11 |
| 2010-02-19 | 2232.34 |
| 2010-02-22 | 2251.05 |
| 2010-02-23 | 2237.63 |
| 2010-02-24 | 2223.91 |
| 2010-02-25 | 2207.68 |
| 2010-02-26 | 2236.26 |
| 2010-03-01 | 2247.61 |
| 2010-03-02 | 2279.01 |
| 2010-03-03 | 2285.70 |
| 2010-03-04 | 2283.20 |
| 2010-03-05 | 2302.99 |
| 2010-03-08 | 2327.79 |
| 2010-03-09 | 2325.31 |
| 2010-03-10 | 2340.77 |
| 2010-03-11 | 2351.32 |
| 2010-03-12 | 2376.78 |
| 2010-03-15 | 2361.58 |
| 2010-03-16 | 2367.50 |
| 2010-03-17 | 2382.36 |
| 2010-03-18 | 2388.75 |
| 2010-03-19 | 2403.57 |
| 2010-03-22 | 2361.52 |
| 2010-03-23 | 2399.42 |
| 2010-03-24 | 2406.55 |
| 2010-03-25 | 2417.08 |
| 2010-03-26 | 2404.17 |
| 2010-03-29 | 2404.78 |
| 2010-03-30 | 2410.02 |
| 2010-03-31 | 2402.83 |
| 2010-04-01 | 2410.40 |
| 2010-04-02 | . |
| 2010-04-05 | 2409.15 |
| 2010-04-06 | 2419.26 |
| 2010-04-07 | 2432.10 |
| 2010-04-08 | 2425.25 |
| 2010-04-09 | 2440.41 |
| 2010-04-12 | 2456.24 |
| 2010-04-13 | 2453.81 |
| 2010-04-14 | 2480.39 |
| 2010-04-15 | 2504.32 |
| 2010-04-16 | 2504.42 |
| 2010-04-19 | 2474.27 |
| 2010-04-20 | 2493.16 |
| 2010-04-21 | 2507.02 |
| 2010-04-22 | 2483.12 |
| 2010-04-23 | 2515.36 |
| 2010-04-26 | 2531.51 |
| 2010-04-27 | 2511.37 |
| 2010-04-28 | 2482.20 |
| 2010-04-29 | 2487.38 |
| 2010-04-30 | 2515.28 |
| 2010-05-03 | 2473.45 |
| 2010-05-04 | 2468.45 |
| 2010-05-05 | 2394.58 |
| 2010-05-06 | 2389.47 |
| 2010-05-07 | 2311.10 |
| 2010-05-10 | 2358.29 |
| 2010-05-11 | 2351.77 |
| 2010-05-12 | 2388.08 |
| 2010-05-13 | 2418.56 |
| 2010-05-14 | 2377.09 |
| 2010-05-17 | 2354.01 |
| 2010-05-18 | 2369.58 |
| 2010-05-19 | 2305.71 |
| 2010-05-20 | 2248.15 |
| 2010-05-21 | 2164.85 |
| 2010-05-24 | 2228.57 |
| 2010-05-25 | 2158.96 |
| 2010-05-26 | 2230.18 |
| 2010-05-27 | 2243.53 |
| 2010-05-28 | 2277.03 |
| 2010-05-31 | . |
| 2010-06-01 | 2243.39 |
| 2010-06-02 | 2237.49 |
| 2010-06-03 | 2287.20 |
| 2010-06-04 | 2257.93 |
| 2010-06-07 | 2226.47 |
| 2010-06-08 | 2178.72 |
| 2010-06-09 | 2185.37 |
| 2010-06-10 | 2191.95 |
| 2010-06-11 | 2196.72 |
| 2010-06-14 | 2264.45 |
| 2010-06-15 | 2258.11 |
| 2010-06-16 | 2291.83 |
| 2010-06-17 | 2316.43 |
| 2010-06-18 | 2312.29 |
| 2010-06-21 | 2335.87 |
| 2010-06-22 | 2296.37 |
| 2010-06-23 | 2262.73 |
| 2010-06-24 | 2242.99 |
| 2010-06-25 | 2225.64 |
| 2010-06-28 | 2228.52 |
| 2010-06-29 | 2188.17 |
| 2010-06-30 | 2133.17 |
| 2010-07-01 | 2110.21 |
| 2010-07-02 | 2109.90 |
| 2010-07-05 | . |
| 2010-07-06 | 2121.71 |
| 2010-07-07 | 2101.18 |
| 2010-07-08 | 2177.01 |
| 2010-07-09 | 2176.29 |
| 2010-07-12 | 2193.71 |
| 2010-07-13 | 2219.63 |
| 2010-07-14 | 2247.49 |
| 2010-07-15 | 2246.44 |
| 2010-07-16 | 2239.50 |
| 2010-07-19 | 2185.56 |
| 2010-07-20 | 2167.18 |
| 2010-07-21 | 2236.17 |
| 2010-07-22 | 2214.62 |
| 2010-07-23 | 2233.08 |
| 2010-07-26 | 2271.64 |
| 2010-07-27 | 2305.25 |
| 2010-07-28 | 2285.08 |
| 2010-07-29 | 2277.55 |
| 2010-07-30 | 2227.12 |
| 2010-08-02 | 2283.09 |
| 2010-08-03 | 2290.17 |
| 2010-08-04 | 2290.07 |
| 2010-08-05 | 2291.65 |
| 2010-08-06 | 2270.90 |
| 2010-08-09 | 2299.21 |
| 2010-08-10 | 2282.07 |
| 2010-08-11 | 2237.49 |
| 2010-08-12 | 2167.44 |
| 2010-08-13 | 2181.97 |
| 2010-08-16 | 2162.80 |
| 2010-08-17 | 2199.72 |
| 2010-08-18 | 2206.27 |
| 2010-08-19 | 2204.01 |
| 2010-08-20 | 2173.50 |
| 2010-08-23 | 2190.98 |
| 2010-08-24 | 2136.45 |
| 2010-08-25 | 2109.06 |
| 2010-08-26 | 2149.88 |
| 2010-08-27 | 2132.61 |
| 2010-08-30 | 2145.58 |
| 2010-08-31 | 2110.69 |
| 2010-09-01 | 2143.97 |
| 2010-09-02 | 2179.28 |
| 2010-09-03 | 2223.35 |
| 2010-09-06 | . |
| 2010-09-07 | 2227.82 |
| 2010-09-08 | 2215.90 |
| 2010-09-09 | 2252.02 |
| 2010-09-10 | 2239.79 |
| 2010-09-13 | 2263.61 |
| 2010-09-14 | 2279.98 |
| 2010-09-15 | 2283.25 |
| 2010-09-16 | 2297.33 |
| 2010-09-17 | 2320.29 |
| 2010-09-20 | 2322.41 |
| 2010-09-21 | 2355.27 |
| 2010-09-22 | 2337.75 |
| 2010-09-23 | 2319.14 |
| 2010-09-24 | 2356.62 |
| 2010-09-27 | 2380.78 |
| 2010-09-28 | 2377.03 |
| 2010-09-29 | 2371.18 |
| 2010-09-30 | 2389.56 |
| 2010-10-01 | 2388.42 |
| 2010-10-04 | 2363.33 |
| 2010-10-05 | 2369.94 |
| 2010-10-06 | 2394.82 |
| 2010-10-07 | 2392.76 |
| 2010-10-08 | 2386.17 |
| 2010-10-11 | 2403.44 |
| 2010-10-12 | 2398.05 |
| 2010-10-13 | 2432.43 |
| 2010-10-14 | 2441.08 |
| 2010-10-15 | 2466.39 |
| 2010-10-18 | 2469.33 |
| 2010-10-19 | 2469.33 |
| 2010-10-20 | 2443.04 |
| 2010-10-21 | 2471.16 |
| 2010-10-22 | 2463.76 |
| 2010-10-25 | 2492.43 |
| 2010-10-26 | 2476.77 |
| 2010-10-27 | 2485.00 |
| 2010-10-28 | 2517.01 |
| 2010-10-29 | 2506.29 |
| 2010-11-01 | 2519.76 |
| 2010-11-02 | 2524.50 |
| 2010-11-03 | 2534.56 |
| 2010-11-04 | 2567.61 |
| 2010-11-05 | 2577.18 |
| 2010-11-08 | 2570.10 |
| 2010-11-09 | 2587.43 |
| 2010-11-10 | 2563.52 |
| 2010-11-11 | 2534.06 |
| 2010-11-12 | 2540.93 |
| 2010-11-15 | 2529.16 |
| 2010-11-16 | 2494.75 |
| 2010-11-17 | 2471.78 |
| 2010-11-18 | 2503.55 |
| 2010-11-19 | 2512.74 |
| 2010-11-22 | 2511.11 |
| 2010-11-23 | 2507.12 |
| 2010-11-24 | 2515.48 |
| 2010-11-25 | . |
| 2010-11-26 | 2527.21 |
| 2010-11-29 | 2521.15 |
| 2010-11-30 | 2498.21 |
| 2010-12-01 | 2534.81 |
| 2010-12-02 | 2553.64 |
| 2010-12-03 | 2568.79 |
| 2010-12-06 | 2589.85 |
| 2010-12-07 | 2621.68 |
| 2010-12-08 | 2605.01 |
| 2010-12-09 | 2623.03 |
| 2010-12-10 | 2622.36 |
| 2010-12-13 | 2647.12 |
| 2010-12-14 | 2631.20 |
| 2010-12-15 | 2624.11 |
| 2010-12-16 | 2620.94 |
| 2010-12-17 | 2644.45 |
| 2010-12-20 | 2652.48 |
| 2010-12-21 | 2659.28 |
| 2010-12-22 | 2667.81 |
| 2010-12-23 | 2666.58 |
| 2010-12-24 | . |
| 2010-12-27 | 2657.63 |
| 2010-12-28 | 2669.97 |
| 2010-12-29 | 2667.29 |
| 2010-12-30 | 2664.91 |
| 2010-12-31 | 2659.85 |
| 2011-01-03 | 2675.56 |
| 2011-01-04 | 2699.35 |
| 2011-01-05 | 2672.88 |
| 2011-01-06 | 2704.07 |
| 2011-01-07 | 2713.31 |
| 2011-01-10 | 2692.30 |
| 2011-01-11 | 2720.23 |
| 2011-01-12 | 2733.08 |
| 2011-01-13 | 2735.45 |
| 2011-01-14 | 2732.34 |
| 2011-01-17 | . |
| 2011-01-18 | 2741.76 |
| 2011-01-19 | 2764.54 |
| 2011-01-20 | 2710.13 |
| 2011-01-21 | 2721.04 |
| 2011-01-24 | 2692.23 |
| 2011-01-25 | 2706.48 |
| 2011-01-26 | 2725.16 |
| 2011-01-27 | 2746.10 |
| 2011-01-28 | 2755.35 |
| 2011-01-31 | 2691.28 |
| 2011-02-01 | 2716.74 |
| 2011-02-02 | 2742.66 |
| 2011-02-03 | 2746.96 |
| 2011-02-04 | 2757.51 |
| 2011-02-07 | 2772.44 |
| 2011-02-08 | 2782.96 |
| 2011-02-09 | 2790.20 |
| 2011-02-10 | 2767.62 |
| 2011-02-11 | 2782.52 |
| 2011-02-14 | 2808.33 |
| 2011-02-15 | 2808.50 |
| 2011-02-16 | 2816.47 |
| 2011-02-17 | 2814.28 |
| 2011-02-18 | 2836.45 |
| 2011-02-21 | . |
| 2011-02-22 | 2797.18 |
| 2011-02-23 | 2756.10 |
| 2011-02-24 | 2725.75 |
| 2011-02-25 | 2753.25 |
| 2011-02-28 | 2790.50 |
| 2011-03-01 | 2791.93 |
| 2011-03-02 | 2733.56 |
| 2011-03-03 | 2773.90 |
| 2011-03-04 | 2796.43 |
| 2011-03-07 | 2797.93 |
| 2011-03-08 | 2746.41 |
| 2011-03-09 | 2756.94 |
| 2011-03-10 | 2721.98 |
| 2011-03-11 | 2688.21 |
| 2011-03-14 | 2696.37 |
| 2011-03-15 | 2624.36 |
| 2011-03-16 | 2656.06 |
| 2011-03-17 | 2657.70 |
| 2011-03-18 | 2660.88 |
| 2011-03-21 | 2677.40 |
| 2011-03-22 | 2694.74 |
| 2011-03-23 | 2678.11 |
| 2011-03-24 | 2715.61 |
| 2011-03-25 | 2748.55 |
| 2011-03-28 | 2752.63 |
| 2011-03-29 | 2727.15 |
| 2011-03-30 | 2772.39 |
| 2011-03-31 | 2773.20 |
| 2011-04-01 | 2797.27 |
| 2011-04-04 | 2796.98 |
| 2011-04-05 | 2786.15 |
| 2011-04-06 | 2809.10 |
| 2011-04-07 | 2799.05 |
| 2011-04-08 | 2796.14 |
| 2011-04-11 | 2785.59 |
| 2011-04-12 | 2755.63 |
| 2011-04-13 | 2762.57 |
| 2011-04-14 | 2743.64 |
| 2011-04-15 | 2758.99 |
| 2011-04-18 | 2733.41 |
| 2011-04-19 | 2741.01 |
| 2011-04-20 | 2788.82 |
| 2011-04-21 | 2819.60 |
| 2011-04-22 | . |
| 2011-04-25 | 2819.91 |
| 2011-04-26 | 2833.60 |
| 2011-04-27 | 2855.43 |
| 2011-04-28 | 2862.52 |
| 2011-04-29 | 2870.69 |
| 2011-05-02 | 2882.58 |
| 2011-05-03 | 2857.76 |
| 2011-05-04 | 2842.09 |
| 2011-05-05 | 2814.87 |
| 2011-05-06 | 2842.86 |
| 2011-05-09 | 2828.77 |
| 2011-05-10 | 2852.30 |
| 2011-05-11 | 2867.93 |
| 2011-05-12 | 2834.14 |
| 2011-05-13 | 2860.54 |
| 2011-05-16 | 2815.42 |
| 2011-05-17 | 2770.89 |
| 2011-05-18 | 2785.13 |
| 2011-05-19 | 2826.13 |
| 2011-05-20 | 2817.55 |
| 2011-05-23 | 2763.92 |
| 2011-05-24 | 2767.62 |
| 2011-05-25 | 2741.18 |
| 2011-05-26 | 2757.71 |
| 2011-05-27 | 2787.20 |
| 2011-05-30 | . |
| 2011-05-31 | 2822.04 |
| 2011-06-01 | 2829.03 |
| 2011-06-02 | 2773.42 |
| 2011-06-03 | 2741.28 |
| 2011-06-06 | 2729.53 |
| 2011-06-07 | 2714.87 |
| 2011-06-08 | 2692.65 |
| 2011-06-09 | 2681.68 |
| 2011-06-10 | 2676.82 |
| 2011-06-13 | 2649.77 |
| 2011-06-14 | 2664.59 |
| 2011-06-15 | 2654.08 |
| 2011-06-16 | 2631.24 |
| 2011-06-17 | 2650.67 |
| 2011-06-20 | 2608.98 |
| 2011-06-21 | 2641.82 |
| 2011-06-22 | 2678.16 |
| 2011-06-23 | 2638.75 |
| 2011-06-24 | 2683.14 |
| 2011-06-27 | 2651.64 |
| 2011-06-28 | 2696.48 |
| 2011-06-29 | 2738.00 |
| 2011-06-30 | 2750.50 |
| 2011-07-01 | 2776.74 |
| 2011-07-04 | . |
| 2011-07-05 | 2817.85 |
| 2011-07-06 | 2821.34 |
| 2011-07-07 | 2854.42 |
| 2011-07-08 | 2839.96 |
| 2011-07-11 | 2829.47 |
| 2011-07-12 | 2798.62 |
| 2011-07-13 | 2801.49 |
| 2011-07-14 | 2805.31 |
| 2011-07-15 | 2785.38 |
| 2011-07-18 | 2776.80 |
| 2011-07-19 | 2789.27 |
| 2011-07-20 | 2840.94 |
| 2011-07-21 | 2818.43 |
| 2011-07-22 | 2835.96 |
| 2011-07-25 | 2834.03 |
| 2011-07-26 | 2844.34 |
| 2011-07-27 | 2824.12 |
| 2011-07-28 | 2766.04 |
| 2011-07-29 | 2743.61 |
| 2011-08-01 | 2789.75 |
| 2011-08-02 | 2726.47 |
| 2011-08-03 | 2676.40 |
| 2011-08-04 | 2653.89 |
| 2011-08-05 | 2579.66 |
| 2011-08-08 | 2449.24 |
| 2011-08-09 | 2396.08 |
| 2011-08-10 | 2431.94 |
| 2011-08-11 | 2408.86 |
| 2011-08-12 | 2512.51 |
| 2011-08-15 | 2523.14 |
| 2011-08-16 | 2529.05 |
| 2011-08-17 | 2530.38 |
| 2011-08-18 | 2439.40 |
| 2011-08-19 | 2351.49 |
| 2011-08-22 | 2396.13 |
| 2011-08-23 | 2359.49 |
| 2011-08-24 | 2440.27 |
| 2011-08-25 | 2471.57 |
| 2011-08-26 | 2406.31 |
| 2011-08-29 | 2511.26 |
| 2011-08-30 | 2548.30 |
| 2011-08-31 | 2590.64 |
| 2011-09-01 | 2584.15 |
| 2011-09-02 | 2498.29 |
| 2011-09-05 | . |
| 2011-09-06 | 2414.26 |
| 2011-09-07 | 2511.66 |
| 2011-09-08 | 2536.07 |
| 2011-09-09 | 2507.43 |
| 2011-09-12 | 2434.62 |
| 2011-09-13 | 2503.36 |
| 2011-09-14 | 2548.26 |
| 2011-09-15 | 2596.83 |
| 2011-09-16 | 2614.77 |
| 2011-09-19 | 2585.40 |
| 2011-09-20 | 2624.54 |
| 2011-09-21 | 2600.22 |
| 2011-09-22 | 2469.51 |
| 2011-09-23 | 2442.16 |
| 2011-09-26 | 2495.52 |
| 2011-09-27 | 2560.12 |
| 2011-09-28 | 2556.58 |
| 2011-09-29 | 2535.60 |
| 2011-09-30 | 2445.22 |
| 2011-10-03 | 2399.99 |
| 2011-10-04 | 2312.03 |
| 2011-10-05 | 2404.37 |
| 2011-10-06 | 2457.26 |
| 2011-10-07 | 2510.74 |
| 2011-10-10 | 2521.46 |
| 2011-10-11 | 2556.82 |
| 2011-10-12 | 2607.47 |
| 2011-10-13 | 2596.67 |
| 2011-10-14 | 2657.90 |
| 2011-10-17 | 2652.54 |
| 2011-10-18 | 2616.50 |
| 2011-10-19 | 2642.14 |
| 2011-10-20 | 2605.01 |
| 2011-10-21 | 2631.81 |
| 2011-10-24 | 2643.55 |
| 2011-10-25 | 2685.04 |
| 2011-10-26 | 2662.24 |
| 2011-10-27 | 2714.64 |
| 2011-10-28 | 2725.59 |
| 2011-10-31 | 2704.91 |
| 2011-11-01 | 2611.38 |
| 2011-11-02 | 2636.78 |
| 2011-11-03 | 2665.52 |
| 2011-11-04 | 2678.96 |
| 2011-11-07 | 2683.39 |
| 2011-11-08 | 2712.24 |
| 2011-11-09 | 2665.53 |
| 2011-11-10 | 2651.99 |
| 2011-11-11 | 2651.87 |
| 2011-11-14 | 2668.91 |
| 2011-11-15 | 2647.35 |
| 2011-11-16 | 2663.78 |
| 2011-11-17 | 2635.27 |
| 2011-11-18 | 2591.79 |
| 2011-11-21 | 2538.53 |
| 2011-11-22 | 2518.16 |
| 2011-11-23 | 2500.63 |
| 2011-11-24 | . |
| 2011-11-25 | 2448.65 |
| 2011-11-28 | 2510.08 |
| 2011-11-29 | 2530.58 |
| 2011-11-30 | 2585.02 |
| 2011-12-01 | 2616.35 |
| 2011-12-02 | 2650.72 |
| 2011-12-05 | 2666.07 |
| 2011-12-06 | 2657.13 |
| 2011-12-07 | 2637.57 |
| 2011-12-08 | 2633.01 |
| 2011-12-09 | 2604.38 |
| 2011-12-12 | 2617.14 |
| 2011-12-13 | 2629.02 |
| 2011-12-14 | 2563.94 |
| 2011-12-15 | 2564.15 |
| 2011-12-16 | 2558.09 |
| 2011-12-19 | 2566.40 |
| 2011-12-20 | 2564.03 |
| 2011-12-21 | 2587.80 |
| 2011-12-22 | 2584.19 |
| 2011-12-23 | 2608.40 |
| 2011-12-26 | . |
| 2011-12-27 | 2613.05 |
| 2011-12-28 | 2625.34 |
| 2011-12-29 | 2594.90 |
| 2011-12-30 | 2608.61 |
| 2012-01-02 | . |
| 2012-01-03 | 2653.06 |
| 2012-01-04 | 2640.09 |
| 2012-01-05 | 2642.16 |
| 2012-01-06 | 2669.97 |
| 2012-01-09 | 2681.48 |
| 2012-01-10 | 2704.03 |
| 2012-01-11 | 2695.08 |
| 2012-01-12 | 2717.00 |
| 2012-01-13 | 2707.03 |
| 2012-01-16 | . |
| 2012-01-17 | 2735.74 |
| 2012-01-18 | 2731.51 |
| 2012-01-19 | 2779.78 |
| 2012-01-20 | 2781.04 |
| 2012-01-23 | 2785.65 |
| 2012-01-24 | 2770.82 |
| 2012-01-25 | 2803.81 |
| 2012-01-26 | 2829.13 |
| 2012-01-27 | 2796.26 |
| 2012-01-30 | 2794.22 |
| 2012-01-31 | 2826.79 |
| 2012-02-01 | 2829.72 |
| 2012-02-02 | 2854.63 |
| 2012-02-03 | 2887.89 |
| 2012-02-06 | 2890.87 |
| 2012-02-07 | 2896.41 |
| 2012-02-08 | 2906.29 |
| 2012-02-09 | 2921.07 |
| 2012-02-10 | 2903.02 |
| 2012-02-13 | 2926.68 |
| 2012-02-14 | 2921.04 |
| 2012-02-15 | 2947.29 |
| 2012-02-16 | 2914.64 |
| 2012-02-17 | 2959.33 |
| 2012-02-20 | . |
| 2012-02-21 | 2957.82 |
| 2012-02-22 | 2942.28 |
| 2012-02-23 | 2934.33 |
| 2012-02-24 | 2964.13 |
| 2012-02-27 | 2945.68 |
| 2012-02-28 | 2970.67 |
| 2012-02-29 | 2992.22 |
| 2012-03-01 | 2981.14 |
| 2012-03-02 | 2987.60 |
| 2012-03-05 | 2971.05 |
| 2012-03-06 | 2917.51 |
| 2012-03-07 | 2924.42 |
| 2012-03-08 | 2953.76 |
| 2012-03-09 | 2974.49 |
| 2012-03-12 | 2988.73 |
| 2012-03-13 | 3003.14 |
| 2012-03-14 | 3041.68 |
| 2012-03-15 | 3049.35 |
| 2012-03-16 | 3056.78 |
| 2012-03-19 | 3057.66 |
| 2012-03-20 | 3062.66 |
| 2012-03-21 | 3079.12 |
| 2012-03-22 | 3056.57 |
| 2012-03-23 | 3066.83 |
| 2012-03-26 | 3091.46 |
| 2012-03-27 | 3124.39 |
| 2012-03-28 | 3124.25 |
| 2012-03-29 | 3086.91 |
| 2012-03-30 | 3112.12 |
| 2012-04-02 | 3086.26 |
| 2012-04-03 | 3119.94 |
| 2012-04-04 | 3086.94 |
| 2012-04-05 | 3059.29 |
| 2012-04-06 | . |
| 2012-04-09 | 3040.15 |
| 2012-04-10 | 3046.20 |
| 2012-04-11 | 3018.92 |
| 2012-04-12 | 3023.55 |
| 2012-04-13 | 3046.55 |
| 2012-04-16 | 3025.35 |
| 2012-04-17 | 3003.02 |
| 2012-04-18 | 3034.76 |
| 2012-04-19 | 3029.91 |
| 2012-04-20 | 3031.25 |
| 2012-04-23 | 2974.20 |
| 2012-04-24 | 2968.20 |
| 2012-04-25 | 3017.04 |
| 2012-04-26 | 3031.83 |
| 2012-04-27 | 3060.68 |
| 2012-04-30 | 3061.26 |
| 2012-05-01 | 3045.60 |
| 2012-05-02 | 3036.33 |
| 2012-05-03 | 3061.52 |
| 2012-05-04 | 3000.83 |
| 2012-05-07 | 2941.44 |
| 2012-05-08 | 2939.24 |
| 2012-05-09 | 2914.91 |
| 2012-05-10 | 2949.51 |
| 2012-05-11 | 2920.48 |
| 2012-05-14 | 2907.42 |
| 2012-05-15 | 2907.78 |
| 2012-05-16 | 2904.06 |
| 2012-05-17 | 2875.19 |
| 2012-05-18 | 2823.32 |
| 2012-05-21 | 2783.61 |
| 2012-05-22 | 2854.99 |
| 2012-05-23 | 2816.54 |
| 2012-05-24 | 2858.79 |
| 2012-05-25 | 2840.91 |
| 2012-05-28 | . |
| 2012-05-29 | 2861.09 |
| 2012-05-30 | 2846.34 |
| 2012-05-31 | 2837.36 |
| 2012-06-01 | 2778.93 |
| 2012-06-04 | 2752.35 |
| 2012-06-05 | 2748.74 |
| 2012-06-06 | 2799.25 |
| 2012-06-07 | 2873.04 |
| 2012-06-08 | 2822.54 |
| 2012-06-11 | 2881.49 |
| 2012-06-12 | 2823.62 |
| 2012-06-13 | 2835.16 |
| 2012-06-14 | 2821.54 |
| 2012-06-15 | 2842.16 |
| 2012-06-18 | 2861.24 |
| 2012-06-19 | 2910.30 |
| 2012-06-20 | 2932.79 |
| 2012-06-21 | 2929.65 |
| 2012-06-22 | 2872.23 |
| 2012-06-25 | 2862.59 |
| 2012-06-26 | 2845.41 |
| 2012-06-27 | 2861.30 |
| 2012-06-28 | 2854.20 |
| 2012-06-29 | 2902.92 |
| 2012-07-02 | 2938.28 |
| 2012-07-03 | 2950.50 |
| 2012-07-04 | . |
| 2012-07-05 | 2967.72 |
| 2012-07-06 | 2955.39 |
| 2012-07-09 | 2934.56 |
| 2012-07-10 | 2944.16 |
| 2012-07-11 | 2898.59 |
| 2012-07-12 | 2866.87 |
| 2012-07-13 | 2874.23 |
| 2012-07-16 | 2902.50 |
| 2012-07-17 | 2911.76 |
| 2012-07-18 | 2903.67 |
| 2012-07-19 | 2961.75 |
| 2012-07-20 | 2959.98 |
| 2012-07-23 | 2878.13 |
| 2012-07-24 | 2895.46 |
| 2012-07-25 | 2856.67 |
| 2012-07-26 | 2896.24 |
| 2012-07-27 | 2907.44 |
| 2012-07-30 | 2958.17 |
| 2012-07-31 | 2944.60 |
| 2012-08-01 | 2956.65 |
| 2012-08-02 | 2900.46 |
| 2012-08-03 | 2951.26 |
| 2012-08-06 | 2977.81 |
| 2012-08-07 | 3001.93 |
| 2012-08-08 | 3002.74 |
| 2012-08-09 | 3009.53 |
| 2012-08-10 | 3008.84 |
| 2012-08-13 | 3017.73 |
| 2012-08-14 | 3032.93 |
| 2012-08-15 | 3011.25 |
| 2012-08-16 | 3036.45 |
| 2012-08-17 | 3069.10 |
| 2012-08-20 | 3072.98 |
| 2012-08-21 | 3084.11 |
| 2012-08-22 | 3059.49 |
| 2012-08-23 | 3065.76 |
| 2012-08-24 | 3044.77 |
| 2012-08-27 | 3083.82 |
| 2012-08-28 | 3068.35 |
| 2012-08-29 | 3078.61 |
| 2012-08-30 | 3065.94 |
| 2012-08-31 | 3069.06 |
| 2012-09-03 | . |
| 2012-09-04 | 3062.10 |
| 2012-09-05 | 3072.58 |
| 2012-09-06 | 3087.17 |
| 2012-09-07 | 3133.68 |
| 2012-09-10 | 3131.48 |
| 2012-09-11 | 3104.46 |
| 2012-09-12 | 3116.03 |
| 2012-09-13 | 3118.20 |
| 2012-09-14 | 3165.49 |
| 2012-09-17 | 3182.35 |
| 2012-09-18 | 3174.23 |
| 2012-09-19 | 3178.89 |
| 2012-09-20 | 3166.72 |
| 2012-09-21 | 3195.56 |
| 2012-09-24 | 3155.86 |
| 2012-09-25 | 3170.13 |
| 2012-09-26 | 3112.88 |
| 2012-09-27 | 3104.10 |
| 2012-09-28 | 3127.30 |
| 2012-10-01 | 3129.52 |
| 2012-10-02 | 3128.22 |
| 2012-10-03 | 3129.84 |
| 2012-10-04 | 3142.16 |
| 2012-10-05 | 3160.79 |
| 2012-10-08 | 3121.05 |
| 2012-10-09 | 3106.86 |
| 2012-10-10 | 3066.61 |
| 2012-10-11 | 3076.85 |
| 2012-10-12 | 3049.71 |
| 2012-10-15 | 3053.13 |
| 2012-10-16 | 3074.16 |
| 2012-10-17 | 3093.13 |
| 2012-10-18 | 3097.91 |
| 2012-10-19 | 3067.04 |
| 2012-10-22 | 3007.63 |
| 2012-10-23 | 2988.91 |
| 2012-10-24 | 3012.77 |
| 2012-10-25 | 3005.55 |
| 2012-10-26 | 2985.73 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 2987.56 |
| 2012-11-01 | 2987.71 |
| 2012-11-02 | 3034.01 |
| 2012-11-05 | 2982.90 |
| 2012-11-06 | 3004.70 |
| 2012-11-07 | 2980.80 |
| 2012-11-08 | 2941.57 |
| 2012-11-09 | 2890.03 |
| 2012-11-12 | 2920.07 |
| 2012-11-13 | 2880.84 |
| 2012-11-14 | 2898.63 |
| 2012-11-15 | 2847.20 |
| 2012-11-16 | 2835.77 |
| 2012-11-19 | 2886.44 |
| 2012-11-20 | 2914.05 |
| 2012-11-21 | 2920.85 |
| 2012-11-22 | . |
| 2012-11-23 | 2945.06 |
| 2012-11-26 | 2962.02 |
| 2012-11-27 | 2974.07 |
| 2012-11-28 | 2954.12 |
| 2012-11-29 | 3005.81 |
| 2012-11-30 | 3013.12 |
| 2012-12-03 | 3028.65 |
| 2012-12-04 | 2999.52 |
| 2012-12-05 | 2993.81 |
| 2012-12-06 | 2968.74 |
| 2012-12-07 | 3000.57 |
| 2012-12-10 | 2972.17 |
| 2012-12-11 | 3006.21 |
| 2012-12-12 | 3033.62 |
| 2012-12-13 | 3010.61 |
| 2012-12-14 | 2977.11 |
| 2012-12-17 | 2976.60 |
| 2012-12-18 | 3020.06 |
| 2012-12-19 | 3059.61 |
| 2012-12-20 | 3050.73 |
| 2012-12-21 | 3013.00 |
| 2012-12-24 | 3013.74 |
| 2012-12-25 | . |
| 2012-12-26 | 3011.89 |
| 2012-12-27 | 2990.29 |
| 2012-12-28 | 2964.52 |
| 2012-12-31 | 2957.22 |
| 2013-01-01 | . |
| 2013-01-02 | 3087.55 |
| 2013-01-03 | 3108.72 |
| 2013-01-04 | 3102.63 |
| 2013-01-07 | 3088.86 |
| 2013-01-08 | 3098.21 |
| 2013-01-09 | 3099.85 |
| 2013-01-10 | 3126.25 |
| 2013-01-11 | 3121.64 |
| 2013-01-14 | 3114.05 |
| 2013-01-15 | 3100.60 |
| 2013-01-16 | 3109.59 |
| 2013-01-17 | 3131.80 |
| 2013-01-18 | 3126.97 |
| 2013-01-21 | . |
| 2013-01-22 | 3136.22 |
| 2013-01-23 | 3154.52 |
| 2013-01-24 | 3124.88 |
| 2013-01-25 | 3140.41 |
| 2013-01-28 | 3153.02 |
| 2013-01-29 | 3149.93 |
| 2013-01-30 | 3158.39 |
| 2013-01-31 | 3139.47 |
| 2013-02-01 | 3164.00 |
| 2013-02-04 | 3161.81 |
| 2013-02-05 | 3144.67 |
| 2013-02-06 | 3158.24 |
| 2013-02-07 | 3169.92 |
| 2013-02-08 | 3178.86 |
| 2013-02-11 | 3193.73 |
| 2013-02-12 | 3191.16 |
| 2013-02-13 | 3197.01 |
| 2013-02-14 | 3183.14 |
#2013-02-15| 3203.06
#2013-02-18| .
#2013-02-19| 3197.88
#2013-02-20| 3212.62
#2013-02-21| 3156.30
#2013-02-22| 3148.71
#2013-02-25| 3177.55
#2013-02-26| 3125.02
#2013-02-27| 3130.93
#2013-02-28| 3161.75
#2013-03-01| 3144.30
#2013-03-04| 3159.70
#2013-03-05| 3198.27
#2013-03-06| 3231.76
#2013-03-07| 3225.40
#2013-03-08| 3245.96
#2013-03-11| 3237.87
#2013-03-12| 3246.61
#2013-03-13| 3243.92
#2013-03-14| 3254.17
#2013-03-15| 3255.10
#2013-03-18| 3218.13
#2013-03-19| 3246.72
#2013-03-20| 3250.76
#2013-03-21| 3227.45
#2013-03-22| 3235.09
#2013-03-25| 3256.64
#2013-03-26| 3249.22
#2013-03-27| 3233.35
#2013-03-28| 3256.33
#2013-03-29| .
#2013-04-01| 3267.58
#2013-04-02| 3252.68
#2013-04-03| 3258.19
#2013-04-04| 3220.19
#2013-04-05| 3180.17
#2013-04-08| 3206.05
#2013-04-09| 3228.59
#2013-04-10| 3246.70
#2013-04-11| 3288.31
#2013-04-12| 3294.90
#2013-04-15| 3278.58
#2013-04-16| 3238.23
#2013-04-17| 3238.77
#2013-04-18| 3213.40
#2013-04-19| 3168.53
#2013-04-22| 3216.79
#2013-04-23| 3252.96
#2013-04-24| 3258.77
#2013-04-25| 3282.62
#2013-04-26| 3283.72
#2013-04-29| 3290.23
#2013-04-30| 3308.43
#2013-05-01| 3325.32
#2013-05-02| 3307.90
#2013-05-03| 3372.88
#2013-05-06| 3382.99
#2013-05-07| 3400.82
#2013-05-08| 3393.04
#2013-05-09| 3408.60
#2013-05-10| 3415.09
#2013-05-13| 3429.74
#2013-05-14| 3438.72
#2013-05-15| 3456.82
#2013-05-16| 3471.44
#2013-05-17| 3483.07
#2013-05-20| 3489.66
#2013-05-21| 3496.20
#2013-05-22| 3503.52
#2013-05-23| 3429.20
#2013-05-24| 3438.03
#2013-05-27| .
#2013-05-28| 3496.59
#2013-05-29| 3470.41
#2013-05-30| 3473.57
#2013-05-31| 3477.93
#2013-06-03| 3463.65
#2013-06-04| 3468.34
#2013-06-05| 3433.20
#2013-06-06| 3405.62
#2013-06-07| 3438.61
#2013-06-10| 3477.51
#2013-06-11| 3439.57
#2013-06-12| 3458.21
#2013-06-13| 3398.57
#2013-06-14| 3441.76
#2013-06-17| 3448.70
#2013-06-18| 3456.00
#2013-06-19| 3483.37
#2013-06-20| 3411.71
#2013-06-21| 3374.24
#2013-06-24| 3327.06
#2013-06-25| 3352.00
#2013-06-26| 3374.31
#2013-06-27| 3394.89
#2013-06-28| 3388.10
#2013-07-01| 3429.87
#2013-07-02| 3432.29
#2013-07-03| 3419.94
#2013-07-04| .
#2013-07-05| 3468.99
#2013-07-08| 3493.34
#2013-07-09| 3499.75
#2013-07-10| 3501.18
#2013-07-11| 3557.90
#2013-07-12| 3579.13
#2013-07-15| 3600.05
#2013-07-16| 3608.83
#2013-07-17| 3605.99
#2013-07-18| 3609.92
#2013-07-19| 3590.46
#2013-07-22| 3605.21
#2013-07-23| 3606.44
#2013-07-24| 3603.50
#2013-07-25| 3589.04
#2013-07-26| 3585.88
#2013-07-29| 3602.86
#2013-07-30| 3612.98
#2013-07-31| 3629.47
#2013-08-01| 3653.93
#2013-08-02| 3673.02
#2013-08-05| 3683.15
#2013-08-06| 3685.42
#2013-08-07| 3657.18
#2013-08-08| 3673.17
#2013-08-09| 3663.12
#2013-08-12| 3645.78
#2013-08-13| 3676.91
#2013-08-14| 3684.50
#2013-08-15| 3630.92
#2013-08-16| 3603.31
#2013-08-19| 3602.23
#2013-08-20| 3596.14
#2013-08-21| 3606.52
#2013-08-22| 3613.15
#2013-08-23| 3661.80
#2013-08-26| 3660.78
#2013-08-27| 3620.14
#2013-08-28| 3579.92
#2013-08-29| 3590.47
#2013-08-30| 3622.53
#2013-09-02| .
#2013-09-03| 3620.31
#2013-09-04| 3619.98
#2013-09-05| 3653.93
#2013-09-06| 3675.25
#2013-09-09| 3674.71
#2013-09-10| 3723.34
#2013-09-11| 3709.39
#2013-09-12| 3725.78
#2013-09-13| 3726.34
#2013-09-16| 3755.04
#2013-09-17| 3722.00
#2013-09-18| 3751.75
#2013-09-19| 3795.87
#2013-09-20| 3797.31
#2013-09-23| 3784.27
#2013-09-24| 3771.65
#2013-09-25| 3773.38
#2013-09-26| 3775.13
#2013-09-27| 3767.85
#2013-09-30| 3744.38
#2013-10-01| 3776.78
#2013-10-02| 3794.83
#2013-10-03| 3810.93
#2013-10-04| 3776.13
#2013-10-07| 3778.59
#2013-10-08| 3773.39
#2013-10-09| 3703.27
#2013-10-10| 3723.31
#2013-10-11| 3752.91
#2013-10-14| 3768.04
#2013-10-15| 3812.20
#2013-10-16| 3815.35
#2013-10-17| 3823.38
#2013-10-18| 3895.32
#2013-10-21| 3922.08
#2013-10-22| 3936.55
#2013-10-23| 3907.25
#2013-10-24| 3912.67
#2013-10-25| 3961.14
#2013-10-28| 3941.42
#2013-10-29| 3953.17
#2013-10-30| 3964.11
#2013-10-31| 3926.27
#2013-11-01| 3934.23
#2013-11-04| 3931.36
#2013-11-05| 3925.32
#2013-11-06| 3952.12
#2013-11-07| 3933.17
#2013-11-08| 3868.82
#2013-11-11| 3914.66
#2013-11-12| 3906.64
#2013-11-13| 3900.09
#2013-11-14| 3956.88
#2013-11-15| 3974.92
#2013-11-18| 3988.76
#2013-11-19| 3945.92
#2013-11-20| 3943.09
#2013-11-21| 3937.49
#2013-11-22| 3978.02
#2013-11-25| 4004.59
#2013-11-26| 3997.09
#2013-11-27| 4027.54
#2013-11-28| .
#2013-11-29| 4057.41
#2013-12-02| 4065.21
#2013-12-03| 4038.70
#2013-12-04| 4019.85
#2013-12-05| 4039.64
#2013-12-06| 4071.02
#2013-12-09| 4074.25
#2013-12-10| 4059.54
#2013-12-11| 4062.71
#2013-12-12| 4002.97
#2013-12-13| 4017.27
#2013-12-16| 4017.31
#2013-12-17| 4031.40
#2013-12-18| 4027.73
#2013-12-19| 4060.35
#2013-12-20| 4066.92
#2013-12-23| 4135.96
#2013-12-24| 4149.32
#2013-12-25| .
#2013-12-26| 4164.39
#2013-12-27| 4175.95
#2013-12-30| 4154.80
#2013-12-31| 4160.18
#2014-01-01| .
#2014-01-02| 4160.75
#2014-01-03| 4148.49
#2014-01-06| 4137.33
#2014-01-07| 4130.66
#2014-01-08| 4156.37
#2014-01-09| 4180.08
#2014-01-10| 4172.02
#2014-01-13| 4166.22
#2014-01-14| 4130.88
#2014-01-15| 4197.53
#2014-01-16| 4210.74
#2014-01-17| 4209.61
#2014-01-20| .
#2014-01-21| 4224.63
#2014-01-22| 4236.50
#2014-01-23| 4222.05
#2014-01-24| 4201.17
#2014-01-27| 4131.82
#2014-01-28| 4067.99
#2014-01-29| 4065.60
#2014-01-30| 4104.36
#2014-01-31| 4067.94
#2014-02-03| 4104.58
#2014-02-04| 4019.13
#2014-02-05| 4015.80
#2014-02-06| 4025.50
#2014-02-07| 4082.59
#2014-02-10| 4125.65
#2014-02-11| 4155.09
#2014-02-12| 4195.94
#2014-02-13| 4168.70
#2014-02-14| 4232.19
#2014-02-17| .
#2014-02-18| 4254.77
#2014-02-19| 4261.10
#2014-02-20| 4241.83
#2014-02-21| 4284.67
#2014-02-24| 4272.55
#2014-02-25| 4299.46
#2014-02-26| 4297.74
#2014-02-27| 4289.36
#2014-02-28| 4328.16
#2014-03-03| 4262.95
#2014-03-04| 4327.23
#2014-03-05| 4354.04
#2014-03-06| 4367.32
#2014-03-07| 4372.83
#2014-03-10| 4331.23
#2014-03-11| 4342.69
#2014-03-12| 4284.16
#2014-03-13| 4339.33
#2014-03-14| 4245.84
#2014-03-17| 4272.46
#2014-03-18| 4285.66
#2014-03-19| 4333.88
#2014-03-20| 4298.37
#2014-03-21| 4358.74
#2014-03-24| 4289.37
#2014-03-25| 4250.08
#2014-03-26| 4256.77
#2014-03-27| 4169.88
#2014-03-28| 4163.51
#2014-03-31| 4184.30
#2014-04-01| 4219.33
#2014-04-02| 4281.54
#2014-04-03| 4282.06
#2014-04-04| 4266.61
#2014-04-07| 4112.57
#2014-04-08| 4085.93
#2014-04-09| 4131.11
#2014-04-10| 4184.71
#2014-04-11| 4015.55
#2014-04-14| 4036.31
#2014-04-15| 4032.43
#2014-04-16| 4068.97
#2014-04-17| 4076.82
#2014-04-18| .
#2014-04-21| 4105.82
#2014-04-22| 4130.47
#2014-04-23| 4161.84
#2014-04-24| 4175.76
#2014-04-25| 4125.72
#2014-04-28| 4092.52
#2014-04-29| 4088.35
#2014-04-30| 4088.64
#2014-05-01| 4118.64
#2014-05-02| 4142.21
#2014-05-05| 4099.66
#2014-05-06| 4126.78
#2014-05-07| 4084.68
#2014-05-08| 4052.44
#2014-05-09| 4042.56
#2014-05-12| 4091.76
#2014-05-13| 4144.11
#2014-05-14| 4122.86
#2014-05-15| 4097.26
#2014-05-16| 4071.55
#2014-05-19| 4078.56
#2014-05-20| 4120.96
#2014-05-21| 4104.91
#2014-05-22| 4133.83
#2014-05-23| 4163.30
#2014-05-26| .
#2014-05-27| 4206.90
#2014-05-28| 4235.35
#2014-05-29| 4239.45
#2014-05-30| 4256.86
#2014-06-02| 4245.65
#2014-06-03| 4220.83
#2014-06-04| 4222.37
#2014-06-05| 4260.51
#2014-06-06| 4317.01
#2014-06-09| 4322.77
#2014-06-10| 4329.45
#2014-06-11| 4322.81
#2014-06-12| 4326.03
#2014-06-13| 4314.68
#2014-06-16| 4302.78
#2014-06-17| 4315.47
#2014-06-18| 4342.83
#2014-06-19| 4371.22
#2014-06-20| 4371.58
#2014-06-23| 4368.81
#2014-06-24| 4368.90
#2014-06-25| 4342.44
#2014-06-26| 4382.27
#2014-06-27| 4373.09
#2014-06-30| 4399.88
#2014-07-01| 4426.11
#2014-07-02| 4456.53
#2014-07-03| 4473.08
#2014-07-04| .
#2014-07-07| 4475.35
#2014-07-08| 4441.07
#2014-07-09| 4403.12
#2014-07-10| 4357.37
#2014-07-11| 4403.89
#2014-07-14| 4442.62
#2014-07-15| 4443.45
#2014-07-16| 4446.57
#2014-07-17| 4411.63
#2014-07-18| 4386.87
#2014-07-21| 4422.77
#2014-07-22| 4444.79
#2014-07-23| 4470.61
#2014-07-24| 4480.44
#2014-07-25| 4448.19
#2014-07-28| 4449.79
#2014-07-29| 4454.63
#2014-07-30| 4468.54
#2014-07-31| 4424.71
#2014-08-01| 4363.61
#2014-08-04| 4365.07
#2014-08-05| 4364.37
#2014-08-06| 4329.98
#2014-08-07| 4371.08
#2014-08-08| 4337.24
#2014-08-11| 4389.47
#2014-08-12| 4394.47
#2014-08-13| 4405.95
#2014-08-14| 4437.70
#2014-08-15| 4487.32
#2014-08-18| 4489.68
#2014-08-19| 4515.44
#2014-08-20| 4517.87
#2014-08-21| 4526.82
#2014-08-22| 4536.91
#2014-08-25| 4562.30
#2014-08-26| 4565.30
#2014-08-27| 4573.87
#2014-08-28| 4551.52
#2014-08-29| 4577.15
#2014-09-01| .
#2014-09-02| 4591.11
#2014-09-03| 4610.44
#2014-09-04| 4580.90
#2014-09-05| 4563.07
#2014-09-08| 4578.35
#2014-09-09| 4588.14
#2014-09-10| 4552.65
#2014-09-11| 4567.31
#2014-09-12| 4588.14
#2014-09-15| 4566.51
#2014-09-16| 4503.17
#2014-09-17| 4554.67
#2014-09-18| 4576.63
#2014-09-19| 4615.00
#2014-09-22| 4568.98
#2014-09-23| 4513.29
#2014-09-24| 4514.16
#2014-09-25| 4541.08
#2014-09-26| 4475.14
#2014-09-29| 4469.12
#2014-09-30| 4510.93
#2014-10-01| 4486.07
#2014-10-02| 4421.60
#2014-10-03| 4454.54
#2014-10-06| 4491.29
#2014-10-07| 4431.61
#2014-10-08| 4386.16
#2014-10-09| 4460.88
#2014-10-10| 4351.57
#2014-10-13| 4275.67
#2014-10-14| 4249.20
#2014-10-15| 4163.88
#2014-10-16| 4134.08
#2014-10-17| 4267.64
#2014-10-20| 4250.23
#2014-10-21| 4360.97
#2014-10-22| 4428.90
#2014-10-23| 4428.39
#2014-10-24| 4460.92
#2014-10-27| 4469.03
#2014-10-28| 4505.92
#2014-10-29| 4552.51
#2014-10-30| 4530.73
#2014-10-31| 4643.64
#2014-11-03| 4631.60
#2014-11-04| 4622.05
#2014-11-05| 4650.85
#2014-11-06| 4618.24
#2014-11-07| 4642.57
#2014-11-10| 4634.28
#2014-11-11| 4650.86
#2014-11-12| 4644.20
#2014-11-13| 4683.78
#2014-11-14| 4684.29
#2014-11-17| 4678.39
#2014-11-18| 4672.74
#2014-11-19| 4695.95
#2014-11-20| 4656.00
#2014-11-21| 4761.25
#2014-11-24| 4724.58
#2014-11-25| 4762.68
#2014-11-26| 4759.54
#2014-11-27| .
#2014-11-28| 4799.70
#2014-12-01| 4778.07
#2014-12-02| 4733.45
#2014-12-03| 4761.76
#2014-12-04| 4771.29
#2014-12-05| 4776.16
#2014-12-08| 4771.41
#2014-12-09| 4684.29
#2014-12-10| 4758.27
#2014-12-11| 4704.71
#2014-12-12| 4661.22
#2014-12-15| 4679.75
#2014-12-16| 4576.58
#2014-12-17| 4558.52
#2014-12-18| 4712.95
#2014-12-19| 4741.33
#2014-12-22| 4756.15
#2014-12-23| 4800.13
#2014-12-24| 4769.16
#2014-12-25| .
#2014-12-26| 4788.55
#2014-12-29| 4797.31
#2014-12-30| 4792.18
#2014-12-31| 4787.63
#2015-01-01| .
#2015-01-02| 4760.82
#2015-01-05| 4700.99
#2015-01-06| 4665.04
#2015-01-07| 4626.43
#2015-01-08| 4690.29
#2015-01-09| 4742.72
#2015-01-12| 4712.41
#2015-01-13| 4709.72
#2015-01-14| 4612.79
#2015-01-15| 4655.61
#2015-01-16| 4564.71
#2015-01-19| .
#2015-01-20| 4656.50
#2015-01-21| 4642.21
#2015-01-22| 4689.06
#2015-01-23| 4751.17
#2015-01-26| 4752.35
#2015-01-27| 4700.64
#2015-01-28| 4740.10
#2015-01-29| 4636.72
#2015-01-30| 4670.19
#2015-02-02| 4646.92
#2015-02-03| 4690.89
#2015-02-04| 4703.30
#2015-02-05| 4730.64
#2015-02-06| 4770.17
#2015-02-09| 4725.81
#2015-02-10| 4754.88
#2015-02-11| 4788.80
#2015-02-12| 4830.89
#2015-02-13| 4871.94
#2015-02-16| .
#2015-02-17| 4890.56
#2015-02-18| 4891.32
#2015-02-19| 4902.85
#2015-02-20| 4928.61
#2015-02-23| 4954.70
#2015-02-24| 4957.27
#2015-02-25| 4961.27
#2015-02-26| 4968.18
#2015-02-27| 4989.47
#2015-03-02| 4969.19
#2015-03-03| 4993.93
#2015-03-04| 4960.54
#2015-03-05| 4980.91
#2015-03-06| 4971.59
#2015-03-09| 4934.26
#2015-03-10| 4901.55
#2015-03-11| 4868.26
#2015-03-12| 4856.66
#2015-03-13| 4879.74
#2015-03-16| 4895.81
#2015-03-17| 4913.83
#2015-03-18| 4927.68
#2015-03-19| 4980.94
#2015-03-20| 5032.69
#2015-03-23| 5021.70
#2015-03-24| 5011.21
#2015-03-25| 5005.09
#2015-03-26| 4843.25
#2015-03-27| 4865.44
#2015-03-30| 4920.63
#2015-03-31| 4928.31
#2015-04-01| 4896.31
#2015-04-02| 4888.34
#2015-04-03| .
#2015-04-06| 4857.97
#2015-04-07| 4921.64
#2015-04-08| 4914.86
#2015-04-09| 4950.69
#2015-04-10| 4982.70
#2015-04-13| 4999.89
#2015-04-14| 4987.94
#2015-04-15| 4993.66
#2015-04-16| 5001.82
#2015-04-17| 4965.46
#2015-04-20| 4958.97
#2015-04-21| 5024.13
#2015-04-22| 5027.12
#2015-04-23| 5021.37
#2015-04-24| 5098.95
#2015-04-27| 5104.82
#2015-04-28| 5062.44
#2015-04-29| 5029.47
#2015-04-30| 4999.69
#2015-05-01| 4963.57
#2015-05-04| 5018.66
#2015-05-05| 5000.45
#2015-05-06| 4956.75
#2015-05-07| 4918.64
#2015-05-08| 4989.64
#2015-05-11| 5002.40
#2015-05-12| 4966.96
#2015-05-13| 4993.48
#2015-05-14| 5015.55
#2015-05-15| 5061.71
#2015-05-18| 5037.09
#2015-05-19| 5082.42
#2015-05-20| 5072.99
#2015-05-21| 5065.08
#2015-05-22| 5086.25
#2015-05-25| .
#2015-05-26| 5078.87
#2015-05-27| 5046.89
#2015-05-28| 5097.25
#2015-05-29| 5094.47
#2015-06-01| 5093.70
#2015-06-02| 5063.04
#2015-06-03| 5096.42
#2015-06-04| 5076.36
#2015-06-05| 5056.01
#2015-06-08| 5066.46
#2015-06-09| 5015.16
#2015-06-10| 5030.11
#2015-06-11| 5089.39
#2015-06-12| 5062.16
#2015-06-15| 5015.39
#2015-06-16| 5025.84
#2015-06-17| 5067.51
#2015-06-18| 5079.36
#2015-06-19| 5136.18
#2015-06-22| 5146.20
#2015-06-23| 5159.83
#2015-06-24| 5153.00
#2015-06-25| 5139.75
#2015-06-26| 5115.85
#2015-06-29| 5027.52
#2015-06-30| 5003.82
#2015-07-01| 5029.63
#2015-07-02| 5020.47
#2015-07-03| .
#2015-07-06| 4962.83
#2015-07-07| 4995.52
#2015-07-08| 4954.51
#2015-07-09| 4973.02
#2015-07-10| 4984.67
#2015-07-13| 5038.46
#2015-07-14| 5080.01
#2015-07-15| 5114.19
#2015-07-16| 5136.50
#2015-07-17| 5203.16
#2015-07-20| 5224.78
#2015-07-21| 5220.06
#2015-07-22| 5142.95
#2015-07-23| 5185.81
#2015-07-24| 5171.93
#2015-07-27| 5059.01
#2015-07-28| 5063.99
#2015-07-29| 5099.34
#2015-07-30| 5099.49
#2015-07-31| 5150.40
#2015-08-03| 5135.27
#2015-08-04| 5110.73
#2015-08-05| 5133.54
#2015-08-06| 5147.96
#2015-08-07| 5045.67
#2015-08-10| 5077.55
#2015-08-11| 5075.40
#2015-08-12| 4998.78
#2015-08-13| 5053.16
#2015-08-14| 5020.68
#2015-08-17| 5033.60
#2015-08-18| 5079.95
#2015-08-19| 5038.84
#2015-08-20| 4972.04
#2015-08-21| 4803.56
#2015-08-24| 4388.11
#2015-08-25| 4698.97
#2015-08-26| 4633.91
#2015-08-27| 4761.09
#2015-08-28| 4786.76
#2015-08-31| 4803.18
#2015-09-01| 4668.76
#2015-09-02| 4704.05
#2015-09-03| 4767.82
#2015-09-04| 4670.53
#2015-09-07| .
#2015-09-08| 4771.11
#2015-09-09| 4859.37
#2015-09-10| 4749.05
#2015-09-11| 4772.21
#2015-09-14| 4834.48
#2015-09-15| 4819.08
#2015-09-16| 4862.37
#2015-09-17| 4887.32
#2015-09-18| 4833.40
#2015-09-21| 4852.48
#2015-09-22| 4761.05
#2015-09-23| 4765.04
#2015-09-24| 4716.82
#2015-09-25| 4788.02
#2015-09-28| 4661.98
#2015-09-29| 4551.26
#2015-09-30| 4576.62
#2015-10-01| 4623.62
#2015-10-02| 4568.28
#2015-10-05| 4738.28
#2015-10-06| 4767.49
#2015-10-07| 4772.27
#2015-10-08| 4775.62
#2015-10-09| 4815.56
#2015-10-12| 4840.81
#2015-10-13| 4809.66
#2015-10-14| 4801.23
#2015-10-15| 4801.01
#2015-10-16| 4883.53
#2015-10-19| 4875.50
#2015-10-20| 4898.57
#2015-10-21| 4906.53
#2015-10-22| 4871.08
#2015-10-23| 5024.46
#2015-10-26| 5031.41
#2015-10-27| 5020.86
#2015-10-28| 5039.95
#2015-10-29| 5071.83
#2015-10-30| 5082.45
#2015-11-02| 5068.08
#2015-11-03| 5112.67
#2015-11-04| 5154.53
#2015-11-05| 5148.53
#2015-11-06| 5120.88
#2015-11-09| 5127.97
#2015-11-10| 5066.50
#2015-11-11| 5097.54
#2015-11-12| 5047.49
#2015-11-13| 4981.22
#2015-11-16| 4918.75
#2015-11-17| 4993.54
#2015-11-18| 5004.58
#2015-11-19| 5080.24
#2015-11-20| 5107.22
#2015-11-23| 5104.40
#2015-11-24| 5070.86
#2015-11-25| 5107.08
#2015-11-26| .
#2015-11-27| 5121.00
#2015-11-30| 5136.69
#2015-12-01| 5129.61
#2015-12-02| 5157.55
#2015-12-03| 5141.95
#2015-12-04| 5043.12
#2015-12-07| 5139.87
#2015-12-08| 5056.73
#2015-12-09| 5076.73
#2015-12-10| 5031.88
#2015-12-11| 4977.55
#2015-12-14| 4936.61
#2015-12-15| 4988.55
#2015-12-16| 5030.40
#2015-12-17| 5089.88
#2015-12-18| 4979.94
#2015-12-21| 4961.15
#2015-12-22| 4986.21
#2015-12-23| 5027.63
#2015-12-24| 5049.62
#2015-12-25| .
#2015-12-28| 5032.61
#2015-12-29| 5064.91
#2015-12-30| 5100.12
#2015-12-31| 5047.11
#2016-01-01| .
#2016-01-04| 4906.70
#2016-01-05| 4922.76
#2016-01-06| 4817.18
#2016-01-07| 4740.99
#2016-01-08| 4730.26
#2016-01-11| 4672.72
#2016-01-12| 4685.75
#2016-01-13| 4707.73
#2016-01-14| 4541.90
#2016-01-15| 4456.52
#2016-01-18| .
#2016-01-19| 4545.61
#2016-01-20| 4406.66
#2016-01-21| 4487.18
#2016-01-22| 4555.95
#2016-01-25| 4580.61
#2016-01-26| 4531.44
#2016-01-27| 4550.68
#2016-01-28| 4534.40
#2016-01-29| 4517.73
#2016-02-01| 4588.24
#2016-02-02| 4589.10
#2016-02-03| 4545.09
#2016-02-04| 4493.79
#2016-02-05| 4490.59
#2016-02-08| 4295.02
#2016-02-09| 4224.32
#2016-02-10| 4315.21
#2016-02-11| 4221.90
#2016-02-12| 4315.50
#2016-02-15| .
#2016-02-16| 4398.64
#2016-02-17| 4471.72
#2016-02-18| 4544.21
#2016-02-19| 4469.68
#2016-02-22| 4546.59
#2016-02-23| 4550.48
#2016-02-24| 4457.62
#2016-02-25| 4556.35
#2016-02-26| 4614.22
#2016-02-29| 4583.85
#2016-03-01| 4595.37
#2016-03-02| 4684.29
#2016-03-03| 4698.37
#2016-03-04| 4724.30
#2016-03-07| 4690.60
#2016-03-08| 4676.75
#2016-03-09| 4668.71
#2016-03-10| 4696.03
#2016-03-11| 4713.84
#2016-03-14| 4736.54
#2016-03-15| 4729.62
#2016-03-16| 4715.23
#2016-03-17| 4753.40
#2016-03-18| 4799.18
#2016-03-21| 4786.01
#2016-03-22| 4779.63
#2016-03-23| 4812.56
#2016-03-24| 4744.26
#2016-03-25| .
#2016-03-28| 4784.92
#2016-03-29| 4757.89
#2016-03-30| 4874.95
#2016-03-31| 4869.02
#2016-04-01| 4847.08
#2016-04-04| 4913.36
#2016-04-05| 4853.83
#2016-04-06| 4847.09
#2016-04-07| 4893.90
#2016-04-08| 4881.95
#2016-04-11| 4870.80
#2016-04-12| 4837.84
#2016-04-13| 4907.37
#2016-04-14| 4946.32
#2016-04-15| 4946.15
#2016-04-18| 4920.37
#2016-04-19| 4968.76
#2016-04-20| 4944.60
#2016-04-21| 4947.40
#2016-04-22| 4896.05
#2016-04-25| 4892.15
#2016-04-26| 4903.02
#2016-04-27| 4852.38
#2016-04-28| 4858.58
#2016-04-29| 4799.71
#2016-05-02| 4786.24
#2016-05-03| 4786.40
#2016-05-04| 4735.90
#2016-05-05| 4739.74
#2016-05-06| 4694.34
#2016-05-09| 4737.07
#2016-05-10| 4770.39
#2016-05-11| 4802.36
#2016-05-12| 4779.40
#2016-05-13| 4727.65
#2016-05-16| 4729.58
#2016-05-17| 4769.63
#2016-05-18| 4706.01
#2016-05-19| 4718.89
#2016-05-20| 4727.07
#2016-05-23| 4771.99
#2016-05-24| 4792.33
#2016-05-25| 4875.68
#2016-05-26| 4896.59
#2016-05-27| 4903.50
#2016-05-30| .
#2016-05-31| 4939.00
#2016-06-01| 4928.94
#2016-06-02| 4941.68
#2016-06-03| 4966.10
#2016-06-06| 4949.61
#2016-06-07| 4970.02
#2016-06-08| 4967.61
#2016-06-09| 4951.57
#2016-06-10| 4907.36
#2016-06-13| 4866.25
#2016-06-14| 4834.82
#2016-06-15| 4854.06
#2016-06-16| 4808.98
#2016-06-17| 4844.82
#2016-06-20| 4852.92
#2016-06-21| 4848.06
#2016-06-22| 4847.03
#2016-06-23| 4872.88
#2016-06-24| 4717.36
#2016-06-27| 4665.62
#2016-06-28| 4646.07
#2016-06-29| 4733.57
#2016-06-30| 4791.31
#2016-07-01| 4838.37
#2016-07-04| .
#2016-07-05| 4836.20
#2016-07-06| 4801.00
#2016-07-07| 4865.89
#2016-07-08| 4908.66
#2016-07-11| 4975.51
#2016-07-12| 5016.13
#2016-07-13| 5037.05
#2016-07-14| 5041.34
#2016-07-15| 5053.93
#2016-07-18| 5036.38
#2016-07-19| 5036.33
#2016-07-20| 5066.11
#2016-07-21| 5092.54
#2016-07-22| 5083.03
#2016-07-25| 5096.84
#2016-07-26| 5095.19
#2016-07-27| 5146.43
#2016-07-28| 5146.08
#2016-07-29| 5164.05
#2016-08-01| 5166.23
#2016-08-02| 5178.16
#2016-08-03| 5129.07
#2016-08-04| 5158.61
#2016-08-05| 5193.19
#2016-08-08| 5222.62
#2016-08-09| 5217.17
#2016-08-10| 5228.00
#2016-08-11| 5220.20
#2016-08-12| 5215.14
#2016-08-15| 5242.10
#2016-08-16| 5248.74
#2016-08-17| 5227.28
#2016-08-18| 5228.25
#2016-08-19| 5228.76
#2016-08-22| 5234.95
#2016-08-23| 5262.89
#2016-08-24| 5255.03
#2016-08-25| 5208.59
#2016-08-26| 5219.18
#2016-08-29| 5222.07
#2016-08-30| 5228.02
#2016-08-31| 5214.34
#2016-09-01| 5220.70
#2016-09-02| 5250.77
#2016-09-05| .
#2016-09-06| 5258.31
#2016-09-07| 5273.88
#2016-09-08| 5270.29
#2016-09-09| 5219.31
#2016-09-12| 5099.38
#2016-09-13| 5185.34
#2016-09-14| 5159.65
#2016-09-15| 5178.68
#2016-09-16| 5245.89
#2016-09-19| 5262.64
#2016-09-20| 5258.31
#2016-09-21| 5261.92
#2016-09-22| 5323.19
#2016-09-23| 5326.36
#2016-09-26| 5277.04
#2016-09-27| 5257.99
#2016-09-28| 5311.67
#2016-09-29| 5311.41
#2016-09-30| 5287.38
#2016-10-03| 5298.35
#2016-10-04| 5311.52
#2016-10-05| 5305.99
#2016-10-06| 5309.70
#2016-10-07| 5319.44
#2016-10-10| 5317.29
#2016-10-11| 5320.59
#2016-10-12| 5249.37
#2016-10-13| 5203.35
#2016-10-14| 5239.95
#2016-10-17| 5212.12
#2016-10-18| 5251.18
#2016-10-19| 5243.01
#2016-10-20| 5238.54
#2016-10-21| 5239.92
#2016-10-24| 5287.54
#2016-10-25| 5307.91
#2016-10-26| 5260.41
#2016-10-27| 5270.52
#2016-10-28| 5201.48
#2016-10-31| 5204.53
#2016-11-01| 5199.20
#2016-11-02| 5146.60
#2016-11-03| 5107.08
#2016-11-04| 5013.06
#2016-11-07| 5128.89
#2016-11-08| 5159.66
#2016-11-09| 5141.25
#2016-11-10| 5281.06
#2016-11-11| 5188.74
#2016-11-14| 5247.11
#2016-11-15| 5238.81
#2016-11-16| 5256.96
#2016-11-17| 5298.42
#2016-11-18| 5334.92
#2016-11-21| 5334.80
#2016-11-22| 5385.81
#2016-11-23| 5365.89
#2016-11-24| .
#2016-11-25| 5389.90
#2016-11-28| 5385.48
#2016-11-29| 5370.85
#2016-11-30| 5389.40
#2016-12-01| 5326.25
#2016-12-02| 5245.51
#2016-12-05| 5284.53
#2016-12-06| 5320.76
#2016-12-07| 5324.82
#2016-12-08| 5398.26
#2016-12-09| 5438.41
#2016-12-12| 5427.62
#2016-12-13| 5432.62
#2016-12-14| 5460.38
#2016-12-15| 5444.58
#2016-12-16| 5475.15
#2016-12-19| 5440.95
#2016-12-20| 5473.16
#2016-12-21| 5483.12
#2016-12-22| 5471.67
#2016-12-23| 5440.49
#2016-12-26| .
#2016-12-27| 5470.83
#2016-12-28| 5496.72
#2016-12-29| 5433.56
#2016-12-30| 5439.95
#2017-01-02| .
#2017-01-03| 5423.57
#2017-01-04| 5440.97
#2017-01-05| 5474.56
#2017-01-06| 5500.29
#2017-01-09| 5524.36
#2017-01-10| 5537.26
#2017-01-11| 5549.65
#2017-01-12| 5546.92
#2017-01-13| 5557.92
#2017-01-16| .
#2017-01-17| 5556.15
#2017-01-18| 5550.03
#2017-01-19| 5558.38
#2017-01-20| 5564.85
#2017-01-23| 5547.86
#2017-01-24| 5567.06
#2017-01-25| 5634.07
#2017-01-26| 5664.85
#2017-01-27| 5668.64
#2017-01-30| 5635.05
#2017-01-31| 5591.68
#2017-02-01| 5653.33
#2017-02-02| 5628.81
#2017-02-03| 5651.13
#2017-02-06| 5659.12
#2017-02-07| 5675.31
#2017-02-08| 5665.65
#2017-02-09| 5688.86
#2017-02-10| 5730.45
#2017-02-13| 5755.55
#2017-02-14| 5757.67
#2017-02-15| 5778.69
#2017-02-16| 5823.44
#2017-02-17| 5807.44
#2017-02-20| .
#2017-02-21| 5846.94
#2017-02-22| 5856.75
#2017-02-23| 5868.45
#2017-02-24| 5810.59
#2017-02-27| 5836.38
#2017-02-28| 5855.99
#2017-03-01| 5872.66
#2017-03-02| 5901.30
#2017-03-03| 5856.26
#2017-03-06| 5847.12
#2017-03-07| 5833.74
#2017-03-08| 5836.34
#2017-03-09| 5836.85
#2017-03-10| 5869.57
#2017-03-13| 5861.57
#2017-03-14| 5860.97
#2017-03-15| 5868.98
#2017-03-16| 5908.89
#2017-03-17| 5908.02
#2017-03-20| 5902.18
#2017-03-21| 5922.53
#2017-03-22| 5792.59
#2017-03-23| 5813.89
#2017-03-24| 5844.02
#2017-03-27| 5780.55
#2017-03-28| 5837.40
#2017-03-29| 5873.86
#2017-03-30| 5896.44
#2017-03-31| 5904.91
#2017-04-03| 5915.72
#2017-04-04| 5878.45
#2017-04-05| 5913.82
#2017-04-06| 5870.98
#2017-04-07| 5877.46
#2017-04-10| 5883.71
#2017-04-11| 5871.23
#2017-04-12| 5864.31
#2017-04-13| 5834.64
#2017-04-14| .
#2017-04-17| 5817.27
#2017-04-18| 5839.60
#2017-04-19| 5875.51
#2017-04-20| 5888.48
#2017-04-21| 5917.80
#2017-04-24| 5979.30
#2017-04-25| 6004.94
#2017-04-26| 6031.23
#2017-04-27| 6039.37
#2017-04-28| 6081.21
#2017-05-01| 6067.28
#2017-05-02| 6102.44
#2017-05-03| 6076.42
#2017-05-04| 6075.86
#2017-05-05| 6091.82
#2017-05-08| 6102.03
#2017-05-09| 6113.22
#2017-05-10| 6122.97
#2017-05-11| 6108.05
#2017-05-12| 6123.03
#2017-05-15| 6126.93
#2017-05-16| 6161.17
#2017-05-17| 6112.70
#2017-05-18| 6003.41
#2017-05-19| 6072.24
#2017-05-22| 6099.88
#2017-05-23| 6151.26
#2017-05-24| 6156.36
#2017-05-25| 6183.07
#2017-05-26| 6208.02
#2017-05-29| .
#2017-05-30| 6202.31
#2017-05-31| 6219.82
#2017-06-01| 6216.57
#2017-06-02| 6263.29
#2017-06-05| 6306.99
#2017-06-06| 6282.49
#2017-06-07| 6288.61
#2017-06-08| 6310.30
#2017-06-09| 6333.21
#2017-06-12| 6159.82
#2017-06-13| 6206.81
#2017-06-14| 6240.38
#2017-06-15| 6129.20
#2017-06-16| 6162.76
#2017-06-19| 6196.13
#2017-06-20| 6235.01
#2017-06-21| 6205.28
#2017-06-22| 6239.21
#2017-06-23| 6234.81
#2017-06-26| 6291.43
#2017-06-27| 6227.93
#2017-06-28| 6170.01
#2017-06-29| 6217.47
#2017-06-30| 6182.78
#2017-07-03| 6167.06
#2017-07-04| .
#2017-07-05| 6121.64
#2017-07-06| 6112.04
#2017-07-07| 6106.36
#2017-07-10| 6155.68
#2017-07-11| 6174.16
#2017-07-12| 6238.08
#2017-07-13| 6270.45
#2017-07-14| 6289.86
#2017-07-17| 6315.63
#2017-07-18| 6305.59
#2017-07-19| 6365.53
#2017-07-20| 6399.06
#2017-07-21| 6371.78
#2017-07-24| 6388.70
#2017-07-25| 6411.64
#2017-07-26| 6427.10
#2017-07-27| 6459.58
#2017-07-28| 6342.74
#2017-07-31| 6393.98
#2017-08-01| 6375.39
#2017-08-02| 6399.67
#2017-08-03| 6367.78
#2017-08-04| 6355.33
#2017-08-07| 6360.25
#2017-08-08| 6374.23
#2017-08-09| 6322.84
#2017-08-10| 6314.94
#2017-08-11| 6224.59
#2017-08-14| 6309.95
#2017-08-15| 6353.72
#2017-08-16| 6349.71
#2017-08-17| 6325.06
#2017-08-18| 6214.14
#2017-08-21| 6217.34
#2017-08-22| 6238.10
#2017-08-23| 6268.74
#2017-08-24| 6294.09
#2017-08-25| 6293.15
#2017-08-28| 6285.54
#2017-08-29| 6232.93
#2017-08-30| 6307.57
#2017-08-31| 6385.77
#2017-09-01| 6442.25
#2017-09-04| .
#2017-09-05| 6412.97
#2017-09-06| 6394.84
#2017-09-07| 6405.27
#2017-09-08| 6390.59
#2017-09-11| 6409.49
#2017-09-12| 6449.92
#2017-09-13| 6443.26
#2017-09-14| 6438.87
#2017-09-15| 6433.51
#2017-09-18| 6461.01
#2017-09-19| 6466.80
#2017-09-20| 6460.87
#2017-09-21| 6450.60
#2017-09-22| 6400.84
#2017-09-25| 6405.84
#2017-09-26| 6396.76
#2017-09-27| 6417.03
#2017-09-28| 6437.88
#2017-09-29| 6460.31
#2017-10-02| 6505.61
#2017-10-03| 6523.03
#2017-10-04| 6524.72
#2017-10-05| 6554.02
#2017-10-06| 6567.13
#2017-10-09| 6598.59
#2017-10-10| 6601.14
#2017-10-11| 6585.43
#2017-10-12| 6595.48
#2017-10-13| 6614.36
#2017-10-16| 6620.31
#2017-10-17| 6622.44
#2017-10-18| 6634.18
#2017-10-19| 6588.10
#2017-10-20| 6639.84
#2017-10-23| 6644.40
#2017-10-24| 6598.14
#2017-10-25| 6587.19
#2017-10-26| 6564.62
#2017-10-27| 6631.30
#2017-10-30| 6693.42
#2017-10-31| 6719.16
#2017-11-01| 6759.31
#2017-11-02| 6711.56
#2017-11-03| 6737.93
#2017-11-06| 6764.94
#2017-11-07| 6785.10
#2017-11-08| 6765.29
#2017-11-09| 6740.35
#2017-11-10| 6734.01
#2017-11-13| 6726.19
#2017-11-14| 6733.64
#2017-11-15| 6700.78
#2017-11-16| 6742.43
#2017-11-17| 6797.59
#2017-11-20| 6786.09
#2017-11-21| 6820.94
#2017-11-22| 6869.50
#2017-11-23| .
#2017-11-24| 6872.30
#2017-11-27| 6888.98
#2017-11-28| 6893.96
#2017-11-29| 6906.96
#2017-11-30| 6853.27
#2017-12-01| 6835.94
#2017-12-04| 6894.80
#2017-12-05| 6764.94
#2017-12-06| 6741.85
#2017-12-07| 6784.67
#2017-12-08| 6858.75
#2017-12-11| 6848.29
#2017-12-12| 6871.98
#2017-12-13| 6882.27
#2017-12-14| 6887.00
#2017-12-15| 6896.85
#2017-12-18| 6978.53
#2017-12-19| 6989.22
#2017-12-20| 6990.65
#2017-12-21| 6973.36
#2017-12-22| 6955.36
#2017-12-25| .
#2017-12-26| 6929.32
#2017-12-27| 6941.68
#2017-12-28| 6955.86
#2017-12-29| 6943.98
#2018-01-01| .
#2018-01-02| 6939.95
#2018-01-03| 7018.31
#2018-01-04| 7088.34
#2018-01-05| 7111.41
#2018-01-08| 7134.99
#2018-01-09| 7175.69
#2018-01-10| 7133.40
#2018-01-11| 7169.20
#2018-01-12| 7209.16
#2018-01-15| .
#2018-01-16| 7307.75
#2018-01-17| 7263.88
#2018-01-18| 7293.65
#2018-01-19| 7314.92
#2018-01-22| 7338.68
#2018-01-23| 7426.98
#2018-01-24| 7477.66
#2018-01-25| 7456.77
#2018-01-26| 7451.16
#2018-01-29| 7488.57
#2018-01-30| 7397.94
#2018-01-31| 7443.06
#2018-02-01| 7376.42
#2018-02-02| 7351.12
#2018-02-05| 7176.07
#2018-02-06| 6852.83
#2018-02-07| 7097.79
#2018-02-08| 7071.58
#2018-02-09| 6857.90
#2018-02-12| 6932.43
#2018-02-13| 6945.01
#2018-02-14| 6974.07
#2018-02-15| 7204.03
#2018-02-16| 7237.86
#2018-02-19| .
#2018-02-20| 7207.68
#2018-02-21| 7258.58
#2018-02-22| 7248.00
#2018-02-23| 7258.02
#2018-02-26| 7366.35
#2018-02-27| 7412.45
#2018-02-28| 7365.46
#2018-03-01| 7280.15
#2018-03-02| 7103.68
#2018-03-05| 7221.29
#2018-03-06| 7369.38
#2018-03-07| 7315.42
#2018-03-08| 7423.95
#2018-03-09| 7476.85
#2018-03-12| 7580.38
#2018-03-13| 7624.75
#2018-03-14| 7543.18
#2018-03-15| 7507.05
#2018-03-16| 7499.50
#2018-03-19| 7422.05
#2018-03-20| 7347.56
#2018-03-21| 7350.87
#2018-03-22| 7268.79
#2018-03-23| 7168.45
#2018-03-26| 7123.63
#2018-03-27| 7257.52
#2018-03-28| 6984.50
#2018-03-29| 6982.51
#2018-03-30| .
#2018-04-02| 7019.14
#2018-04-03| 6922.97
#2018-04-04| 6813.57
#2018-04-05| 7102.70
#2018-04-06| 7006.85
#2018-04-09| 6970.85
#2018-04-10| 7052.95
#2018-04-11| 7057.51
#2018-04-12| 7110.89
#2018-04-13| 7182.46
#2018-04-16| 7153.05
#2018-04-17| 7214.21
#2018-04-18| 7291.35
#2018-04-19| 7265.43
#2018-04-20| 7219.57
#2018-04-23| 7176.28
#2018-04-24| 7160.48
#2018-04-25| 7009.97
#2018-04-26| 7075.96
#2018-04-27| 7193.09
#2018-04-30| 7136.08
#2018-05-01| 7050.86
#2018-05-02| 7140.20
#2018-05-03| 7066.95
#2018-05-04| 7062.64
#2018-05-07| 7234.09
#2018-05-08| 7253.96
#2018-05-09| 7283.75
#2018-05-10| 7355.70
#2018-05-11| 7392.04
#2018-05-14| 7425.96
#2018-05-15| 7364.34
#2018-05-16| 7355.17
#2018-05-17| 7377.84
#2018-05-18| 7371.09
#2018-05-21| 7404.85
#2018-05-22| 7421.63
#2018-05-23| 7334.22
#2018-05-24| 7423.67
#2018-05-25| 7420.92
#2018-05-28| .
#2018-05-29| 7391.80
#2018-05-30| 7426.59
#2018-05-31| 7458.69
#2018-06-01| 7487.27
#2018-06-04| 7570.95
#2018-06-05| 7623.67
#2018-06-06| 7650.70
#2018-06-07| 7696.62
#2018-06-08| 7606.12
#2018-06-11| 7644.77
#2018-06-12| 7673.24
#2018-06-13| 7719.28
#2018-06-14| 7729.13
#2018-06-15| 7742.32
#2018-06-18| 7696.30
#2018-06-19| 7662.40
#2018-06-20| 7764.34
#2018-06-21| 7806.35
#2018-06-22| 7740.89
#2018-06-25| 7636.90
#2018-06-26| 7555.48
#2018-06-27| 7585.32
#2018-06-28| 7437.59
#2018-06-29| 7542.22
#2018-07-02| 7454.14
#2018-07-03| 7593.78
#2018-07-04| .
#2018-07-05| 7548.12
#2018-07-06| 7595.49
#2018-07-09| 7730.79
#2018-07-10| 7772.91
#2018-07-11| 7703.96
#2018-07-12| 7752.68
#2018-07-13| 7826.22
#2018-07-16| 7833.92
#2018-07-17| 7748.96
#2018-07-18| 7861.20
#2018-07-19| 7830.22
#2018-07-20| 7847.35
#2018-07-23| 7807.49
#2018-07-24| 7913.68
#2018-07-25| 7841.33
#2018-07-26| 7857.01
#2018-07-27| 7890.10
#2018-07-30| 7735.53
#2018-07-31| 7659.21
#2018-08-01| 7702.36
#2018-08-02| 7660.59
#2018-08-03| 7817.68
#2018-08-06| 7810.75
#2018-08-07| 7881.24
#2018-08-08| 7879.83
#2018-08-09| 7886.26
#2018-08-10| 7838.89
#2018-08-13| 7846.74
#2018-08-14| 7847.91
#2018-08-15| 7811.63
#2018-08-16| 7827.23
#2018-08-17| 7786.25
#2018-08-20| 7832.41
#2018-08-21| 7838.24
#2018-08-22| 7842.83
#2018-08-23| 7884.60
#2018-08-24| 7906.74
#2018-08-27| 7989.17
#2018-08-28| 8040.14
#2018-08-29| 8044.57
#2018-08-30| 8090.15
#2018-08-31| 8078.85
#2018-09-03| .
#2018-09-04| 8089.50
#2018-09-05| 8075.17
#2018-09-06| 7995.49
#2018-09-07| 7881.34
#2018-09-10| 7940.08
#2018-09-11| 7899.40
#2018-09-12| 7964.04
#2018-09-13| 7997.89
#2018-09-14| 8024.47
#2018-09-17| 7993.26
#2018-09-18| 7902.08
#2018-09-19| 7963.03
#2018-09-20| 7994.18
#2018-09-21| 8052.59
#2018-09-24| 7938.69
#2018-09-25| 7998.35
#2018-09-26| 8010.55
#2018-09-27| 8022.60
#2018-09-28| 8023.14
#2018-10-01| 8089.44
#2018-10-02| 8027.68
#2018-10-03| 8032.11
#2018-10-04| 7993.07
#2018-10-05| 7877.84
#2018-10-08| 7745.41
#2018-10-09| 7726.51
#2018-10-10| 7699.35
#2018-10-11| 7389.11
#2018-10-12| 7512.60
#2018-10-15| 7476.02
#2018-10-16| 7505.45
#2018-10-17| 7676.48
#2018-10-18| 7614.05
#2018-10-19| 7521.53
#2018-10-22| 7483.61
#2018-10-23| 7328.49
#2018-10-24| 7428.32
#2018-10-25| 7198.44
#2018-10-26| 7123.77
#2018-10-29| 7267.90
#2018-10-30| 7023.34
#2018-10-31| 7275.88
#2018-11-01| 7331.18
#2018-11-02| 7421.36
#2018-11-05| 7351.54
#2018-11-06| 7324.18
#2018-11-07| 7446.48
#2018-11-08| 7542.36
#2018-11-09| 7466.77
#2018-11-12| 7359.81
#2018-11-13| 7226.71
#2018-11-14| 7268.90
#2018-11-15| 7118.23
#2018-11-16| 7190.40
#2018-11-19| 7213.88
#2018-11-20| 6870.44
#2018-11-21| 6990.50
#2018-11-22| .
#2018-11-23| 6918.40
#2018-11-26| 7027.39
#2018-11-27| 7039.84
#2018-11-28| 7127.54
#2018-11-29| 7263.74
#2018-11-30| 7279.05
#2018-12-03| 7474.25
#2018-12-04| 7405.03
#2018-12-05| .
#2018-12-06| 7021.41
#2018-12-07| 7162.62
#2018-12-10| 6959.04
#2018-12-11| 7125.82
#2018-12-12| 7126.67
#2018-12-13| 7130.51
#2018-12-14| 6988.85
#2018-12-17| 6884.08
#2018-12-18| 6807.84
#2018-12-19| 6778.00
#2018-12-20| 6608.19
#2018-12-21| 6532.68
#2018-12-24| 6276.41
#2018-12-25| .
#2018-12-26| 6247.52
#2018-12-27| 6467.77
#2018-12-28| 6616.56
#2018-12-31| 6643.23
#2019-01-01| .
#2019-01-02| 6513.25
#2019-01-03| 6577.10
#2019-01-04| 6569.89
#2019-01-07| 6758.72
#2019-01-08| 6892.43
#2019-01-09| 6925.08
#2019-01-10| 6909.11
#2019-01-11| 6951.92
#2019-01-14| 6909.47
#2019-01-15| 6933.06
#2019-01-16| 7035.62
#2019-01-17| 7009.06
#2019-01-18| 7143.74
#2019-01-21| .
#2019-01-22| 7113.45
#2019-01-23| 7057.91
#2019-01-24| 7041.80
#2019-01-25| 7126.49
#2019-01-28| 7080.49
#2019-01-29| 7089.81
#2019-01-30| 7097.97
#2019-01-31| 7209.80
#2019-02-01| 7255.16
#2019-02-04| 7268.33
#2019-02-05| 7357.51
#2019-02-06| 7400.87
#2019-02-07| 7318.66
#2019-02-08| 7230.19
#2019-02-11| 7325.20
#2019-02-12| 7355.96
#2019-02-13| 7436.81
#2019-02-14| 7392.50
#2019-02-15| 7479.67
#2019-02-18| .
#2019-02-19| 7447.81
#2019-02-20| 7490.02
#2019-02-21| 7477.13
#2019-02-22| 7476.88
#2019-02-25| 7580.71
#2019-02-26| 7533.59
#2019-02-27| 7520.17
#2019-02-28| 7534.03
#2019-03-01| 7582.90
#2019-03-04| 7631.46
#2019-03-05| 7583.47
#2019-03-06| 7576.74
#2019-03-07| 7485.78
#2019-03-08| 7343.61
#2019-03-11| 7440.21
#2019-03-12| 7575.40
#2019-03-13| 7624.43
#2019-03-14| 7643.93
#2019-03-15| 7655.32
#2019-03-18| 7688.46
#2019-03-19| 7744.77
#2019-03-20| 7720.44
#2019-03-21| 7708.15
#2019-03-22| 7803.88
#2019-03-25| 7623.06
#2019-03-26| 7696.88
#2019-03-27| 7700.60
#2019-03-28| 7657.26
#2019-03-29| 7724.00
#2019-04-01| 7793.90
#2019-04-02| 7826.19
#2019-04-03| 7891.89
#2019-04-04| 7892.14
#2019-04-05| 7914.57
#2019-04-08| 7924.64
#2019-04-09| 7922.76
#2019-04-10| 7922.67
#2019-04-11| 7976.10
#2019-04-12| 7983.13
#2019-04-15| 7984.51
#2019-04-16| 8002.94
#2019-04-17| 8043.70
#2019-04-18| 8013.94
#2019-04-19| .
#2019-04-22| 7968.81
#2019-04-23| 8029.24
#2019-04-24| 8124.26
#2019-04-25| 8146.21
#2019-04-26| 8096.85
#2019-04-29| 8135.68
#2019-04-30| 8109.08
#2019-05-01| 8138.93
#2019-05-02| 8046.03
#2019-05-03| 8093.31
#2019-05-06| 7990.92
#2019-05-07| 8045.04
#2019-05-08| 7944.38
#2019-05-09| 7863.86
#2019-05-10| 7879.42
#2019-05-13| 7727.91
#2019-05-14| 7687.23
#2019-05-15| 7683.96
#2019-05-16| 7833.05
#2019-05-17| 7827.59
#2019-05-20| 7717.68
#2019-05-21| 7765.71
#2019-05-22| 7747.81
#2019-05-23| 7665.76
#2019-05-24| 7673.10
#2019-05-27| .
#2019-05-28| 7657.19
#2019-05-29| 7560.02
#2019-05-30| 7566.05
#2019-05-31| 7476.68
#2019-06-03| 7440.89
#2019-06-04| 7407.28
#2019-06-05| 7587.07
#2019-06-06| 7583.90
#2019-06-07| 7655.15
#2019-06-10| 7795.73
#2019-06-11| 7901.32
#2019-06-12| 7802.54
#2019-06-13| 7822.50
#2019-06-14| 7803.56
#2019-06-17| 7817.99
#2019-06-18| 7925.39
#2019-06-19| 7969.42
#2019-06-20| 8085.08
#2019-06-21| 8032.61
#2019-06-24| 8037.68
#2019-06-25| 8003.96
#2019-06-26| 7935.09
#2019-06-27| 7935.86
#2019-06-28| 7988.35
#2019-07-01| 8145.21
#2019-07-02| 8090.10
#2019-07-03| 8127.11
#2019-07-04| .
#2019-07-05| 8119.41
#2019-07-08| 8111.96
#2019-07-09| 8064.44
#2019-07-10| 8183.41
#2019-07-11| 8220.87
#2019-07-12| 8205.73
#2019-07-15| 8264.95
#2019-07-16| 8247.91
#2019-07-17| 8228.84
#2019-07-18| 8154.44
#2019-07-19| 8250.17
#2019-07-22| 8175.90
#2019-07-23| 8243.08
#2019-07-24| 8223.84
#2019-07-25| 8297.45
#2019-07-26| 8288.10
#2019-07-29| 8324.37
#2019-07-30| 8235.13
#2019-07-31| 8290.38
#2019-08-01| 8187.70
#2019-08-02| 8063.36
#2019-08-05| 7838.92
#2019-08-06| 7804.76
#2019-08-07| 7755.68
#2019-08-08| 7916.74
#2019-08-09| 8001.09
#2019-08-12| 7908.44
#2019-08-13| 7858.14
#2019-08-14| 7880.60
#2019-08-15| 7794.91
#2019-08-16| 7840.44
#2019-08-19| 8001.03
#2019-08-20| 7989.56
#2019-08-21| 8016.35
#2019-08-22| 8036.82
#2019-08-23| 7945.17
#2019-08-26| 7834.32
#2019-08-27| 7906.62
#2019-08-28| 7796.06
#2019-08-29| 7942.39
#2019-08-30| 8015.05
#2019-09-02| .
#2019-09-03| 7906.69
#2019-09-04| 7947.20
#2019-09-05| 8060.90
#2019-09-06| 8130.13
#2019-09-09| 8131.59
#2019-09-10| 8050.46
#2019-09-11| 8089.29
#2019-09-12| 8209.98
#2019-09-13| 8193.20
#2019-09-16| 8122.09
#2019-09-17| 8151.30
#2019-09-18| 8176.07
#2019-09-19| 8192.23
#2019-09-20| 8184.84
#2019-09-23| 8103.11
#2019-09-24| 8151.93
#2019-09-25| 7992.50
#2019-09-26| 8072.59
#2019-09-27| 8049.50
#2019-09-30| 7964.92
#2019-10-01| 8025.16
#2019-10-02| 7859.72
#2019-10-03| 7785.55
#2019-10-04| 7907.91
#2019-10-07| 7955.05
#2019-10-08| 7900.63
#2019-10-09| 7893.75
#2019-10-10| 7904.80
#2019-10-11| 8044.32
#2019-10-14| 8042.03
#2019-10-15| 8072.11
#2019-10-16| 8120.00
#2019-10-17| 8171.08
#2019-10-18| 8154.02
#2019-10-21| 8136.26
#2019-10-22| 8187.36
#2019-10-23| 8089.24
#2019-10-24| 8180.12
#2019-10-25| 8150.62
#2019-10-28| 8284.16
#2019-10-29| 8311.89
#2019-10-30| 8285.32
#2019-10-31| 8320.61
#2019-11-01| 8334.64
#2019-11-04| 8442.04
#2019-11-05| 8447.95
#2019-11-06| 8427.03
#2019-11-07| 8452.98
#2019-11-08| 8422.62
#2019-11-11| 8433.06
#2019-11-12| 8473.19
#2019-11-13| 8458.81
#2019-11-14| 8460.66
#2019-11-15| 8530.01
#2019-11-18| 8530.49
#2019-11-19| 8580.07
#2019-11-20| 8547.05
#2019-11-21| 8528.50
#2019-11-22| 8527.19
#2019-11-25| 8557.19
#2019-11-26| 8638.18
#2019-11-27| 8672.47
#2019-11-28| .
#2019-11-29| 8681.52
#2019-12-02| 8670.75
#2019-12-03| 8465.77
#2019-12-04| 8561.47
#2019-12-05| 8590.17
#2019-12-06| 8633.49
#2019-12-09| 8650.74
#2019-12-10| 8625.67
#2019-12-11| 8631.83
#2019-12-12| 8642.65
#2019-12-13| 8716.19
#2019-12-16| 8785.52
#2019-12-17| 8832.20
#2019-12-18| 8834.45
#2019-12-19| 8835.87
#2019-12-20| 8946.79
#2019-12-23| 8950.06
#2019-12-24| 8952.97
#2019-12-25| .
#2019-12-26| 8967.99
#2019-12-27| 9050.90
#2019-12-30| 9004.78
#2019-12-31| 8919.55
#2020-01-01| .
#2020-01-02| 9036.92
#2020-01-03| 8974.81
#2020-01-06| 8946.56
#2020-01-07| 9079.79
#2020-01-08| 9068.28
#2020-01-09| 9202.61
#2020-01-10| 9239.14
#2020-01-13| 9211.62
#2020-01-14| 9272.39
#2020-01-15| 9254.64
#2020-01-16| 9312.86
#2020-01-17| 9400.43
#2020-01-20| .
#2020-01-21| 9364.62
#2020-01-22| 9415.98
#2020-01-23| 9377.53
#2020-01-24| 9445.28
#2020-01-27| 9112.94
#2020-01-28| 9204.65
#2020-01-29| 9324.63
#2020-01-30| 9220.22
#2020-01-31| 9328.23
#2020-02-03| 9190.31
#2020-02-04| 9401.35
#2020-02-05| 9575.75
#2020-02-06| 9537.92
#2020-02-07| 9529.21
#2020-02-10| 9493.05
#2020-02-11| 9684.23
#2020-02-12| 9685.83
#2020-02-13| 9659.14
#2020-02-14| 9731.81
#2020-02-17| .
#2020-02-18| 9679.93
#2020-02-19| 9784.25
#2020-02-20| 9797.97
#2020-02-21| 9707.72
#2020-02-24| 9215.48
#2020-02-25| 9291.50
#2020-02-26| 9010.60
#2020-02-27| 8760.34
#2020-02-28| 8278.29
#2020-03-02| 8668.12
#2020-03-03| 8979.07
#2020-03-04| 8841.27
#2020-03-05| 8794.36
#2020-03-06| 8470.52
#2020-03-09| 7978.78
#2020-03-10| 8231.89
#2020-03-11| 8137.94
#2020-03-12| 7419.87
#2020-03-13| 7590.69
#2020-03-16| 6998.03
#2020-03-17| 7073.05
#2020-03-18| 6927.64
#2020-03-19| 7000.26
#2020-03-20| 7268.34
#2020-03-23| 6887.33
#2020-03-24| 7197.09
#2020-03-25| 7432.57
#2020-03-26| 7447.00
#2020-03-27| 7577.15
#2020-03-30| 7588.11
#2020-03-31| 7739.81
#2020-04-01| 7466.77
#2020-04-02| 7312.84
#2020-04-03| 7457.59
#2020-04-06| 7657.94
#2020-04-07| 8138.96
#2020-04-08| 7974.66
#2020-04-09| 8165.78
#2020-04-10| .
#2020-04-13| 8121.77
#2020-04-14| 8365.41
#2020-04-15| 8366.12
#2020-04-16| 8478.45
#2020-04-17| 8662.95
#2020-04-20| 8559.29
#2020-04-21| 8464.08
#2020-04-22| 8438.21
#2020-04-23| 8527.00
#2020-04-24| 8522.85
#2020-04-27| 8720.53
#2020-04-28| 8828.99
#2020-04-29| 8807.11
#2020-04-30| 8920.21
#2020-05-01| 8685.33
#2020-05-04| 8562.16
#2020-05-05| 8810.16
#2020-05-06| 8875.60
#2020-05-07| 8968.95
#2020-05-08| 9058.78
#2020-05-11| 9056.94
#2020-05-12| 9226.09
#2020-05-13| 9011.06
#2020-05-14| 8784.15
#2020-05-15| 8844.75
#2020-05-18| 9171.31
#2020-05-19| 9229.32
#2020-05-20| 9303.99
#2020-05-21| 9371.04
#2020-05-22| 9281.28
#2020-05-25| .
#2020-05-26| 9503.35
#2020-05-27| 9349.02
#2020-05-28| 9388.98
#2020-05-29| 9393.18
#2020-06-01| 9475.24
#2020-06-02| 9566.35
#2020-06-03| 9657.40
#2020-06-04| 9649.16
#2020-06-05| 9699.16
#2020-06-08| 9817.99
#2020-06-09| 9871.65
#2020-06-10|10017.79
#2020-06-11| 9813.09
#2020-06-12| 9730.26
#2020-06-15| 9427.67
#2020-06-16| 9952.80
#2020-06-17| 9954.09
#2020-06-18| 9892.50
#2020-06-19|10058.03
#2020-06-22| 9949.21
#2020-06-23|10139.32
#2020-06-24|10092.55
#2020-06-25| 9900.05
#2020-06-26| 9999.05
#2020-06-29| 9771.93
#2020-06-30| 9876.09
#2020-07-01|10065.98
#2020-07-02|10268.57
#2020-07-03| .
#2020-07-06|10357.32
#2020-07-07|10414.80
#2020-07-08|10412.77
#2020-07-09|10563.33
#2020-07-10|10541.50
#2020-07-13|10728.79
#2020-07-14|10336.03
#2020-07-15|10575.86
#2020-07-16|10442.20
#2020-07-17|10513.27
#2020-07-20|10527.50
#2020-07-21|10847.58
#2020-07-22|10684.43
#2020-07-23|10692.54
#2020-07-24|10317.79
#2020-07-27|10422.48
#2020-07-28|10507.66
#2020-07-29|10473.43
#2020-07-30|10452.60
#2020-07-31|10770.82
#2020-08-03|10846.56
#2020-08-04|10894.07
#2020-08-05|10978.95
#2020-08-06|10990.33
#2020-08-07|11079.79
#2020-08-10|11030.01
#2020-08-11|10950.95
#2020-08-12|10879.34
#2020-08-13|11037.65
#2020-08-14|11047.21
#2020-08-17|11087.33
#2020-08-18|11169.33
#2020-08-19|11214.73
#2020-08-20|11101.03
#2020-08-21|11270.07
#2020-08-24|11450.76
#2020-08-25|11367.95
#2020-08-26|11511.04
#2020-08-27|11697.68
#2020-08-28|11685.87
#2020-08-31|11717.82
#2020-09-01|11862.48
#2020-09-02|12060.26
#2020-09-03|11880.98
#2020-09-04|11404.17
#2020-09-07| .
#2020-09-08|10911.91
#2020-09-09|11059.20
#2020-09-10|11245.26
#2020-09-11|11011.68
#2020-09-14|11015.60
#2020-09-15|11199.10
#2020-09-16|11232.69
#2020-09-17|10825.09
#2020-09-18|10970.20
#2020-09-21|10625.08
#2020-09-22|10877.33
#2020-09-23|10955.41
#2020-09-24|10545.35
#2020-09-25|10684.88
#2020-09-28|11091.12
#2020-09-29|11112.06
#2020-09-30|11094.60
#2020-10-01|11305.48
#2020-10-02|11078.45
#2020-10-05|11168.47
#2020-10-06|11306.69
#2020-10-07|11265.18
#2020-10-08|11453.08
#2020-10-09|11486.56
#2020-10-12|11736.68
#2020-10-13|11912.32
#2020-10-14|11893.17
#2020-10-15|11583.96
#2020-10-16|11775.97
#2020-10-19|11734.85
#2020-10-20|11535.23
#2020-10-21|11515.67
#2020-10-22|11518.47
#2020-10-23|11538.80
#2020-10-26|11442.10
#2020-10-27|11402.99
#2020-10-28|11239.03
#2020-10-29|11064.96
#2020-10-30|11093.92
#2020-11-02|11014.73
#2020-11-03|11043.44
#2020-11-04|11445.46
#2020-11-05|11826.80
#2020-11-06|11882.45
#2020-11-09|12048.30
#2020-11-10|11620.32
#2020-11-11|11656.93
#2020-11-12|11801.37
#2020-11-13|11790.75
#2020-11-16|11829.69
#2020-11-17|11914.26
#2020-11-18|11897.04
#2020-11-19|11780.05
#2020-11-20|11900.48
#2020-11-23|11912.82
#2020-11-24|11933.97
#2020-11-25|12059.02
#2020-11-26| .
#2020-11-27|12159.93
#2020-11-30|12217.45
#2020-12-01|12315.66
#2020-12-02|12288.31
#2020-12-03|12368.26
#2020-12-04|12397.72
#2020-12-07|12464.28
#2020-12-08|12503.68
#2020-12-09|12594.58
#2020-12-10|12256.98
#2020-12-11|12342.01
#2020-12-14|12446.55
#2020-12-15|12541.29
#2020-12-16|12615.03
#2020-12-17|12729.75
#2020-12-18|12814.37
#2020-12-21|12602.05
#2020-12-22|12790.70
#2020-12-23|12828.82
#2020-12-24|12796.23
#2020-12-25| .
#2020-12-28|12921.24
#2020-12-29|12962.97
#2020-12-30|12908.19
#2020-12-31|12878.28
#2021-01-01| .
#2021-01-04|12954.61
#2021-01-05|12671.33
#2021-01-06|12671.51
#2021-01-07|12867.00
#2021-01-08|13164.61
#2021-01-11|13056.05
#2021-01-12|13059.27
#2021-01-13|13086.52
#2021-01-14|13163.36
#2021-01-15|13103.84
#2021-01-18| .
#2021-01-19|13115.94
#2021-01-20|13340.05
#2021-01-21|13525.73
#2021-01-22|13484.36
#2021-01-25|13676.75
#2021-01-26|13680.58
#2021-01-27|13501.65
#2021-01-28|13323.55
#2021-01-29|13275.63
#2021-02-01|13226.82
#2021-02-02|13537.60
#2021-02-03|13716.05
#2021-02-04|13684.34
#2021-02-05|13829.87
#2021-02-08|13936.52
#2021-02-09|13972.04
#2021-02-10|14096.20
#2021-02-11|14054.56
#2021-02-12|13978.85
#2021-02-15| .
#2021-02-16|14150.39
#2021-02-17|13920.02
#2021-02-18|13819.01
#2021-02-19|13933.10
#2021-02-22|13701.74
#2021-02-23|13293.26
#2021-02-24|13389.58
#2021-02-25|13505.12
#2021-02-26|13235.75
#2021-03-01|13409.95
#2021-03-02|13607.61
#2021-03-03|13330.05
#2021-03-04|12960.43
#2021-03-05|12869.81
#2021-03-08|12912.60
#2021-03-09|12915.17
#2021-03-10|13243.08
#2021-03-11|13278.42
#2021-03-12|13222.32
#2021-03-15|13333.56
#2021-03-16|13539.14
#2021-03-17|13339.23
#2021-03-18|13339.81
#2021-03-19|13131.17
#2021-03-22|13265.61
#2021-03-23|13381.00
#2021-03-24|13295.28
#2021-03-25|12866.80
#2021-03-26|12986.54
#2021-03-29|13110.38
#2021-03-30|12999.68
#2021-03-31|13128.33
#2021-04-01|13408.40
#2021-04-02| .
#2021-04-05|13595.46
#2021-04-06|13689.90
#2021-04-07|13688.84
#2021-04-08|13807.15
#2021-04-09|13794.72
#2021-04-12|13852.79
#2021-04-13|13906.29
#2021-04-14|14009.51
#2021-04-15|13990.22
#2021-04-16|14076.22
#2021-04-19|13986.22
#2021-04-20|13893.58
#2021-04-21|13741.87
#2021-04-22|13939.52
#2021-04-23|13859.75
#2021-04-26|14060.30
#2021-04-27|14163.29
#2021-04-28|14084.84
#2021-04-29|14211.25
#2021-04-30|13971.03
#2021-05-03|14030.71
#2021-05-04|13784.80
#2021-05-05|13733.22
#2021-05-06|13567.05
#2021-05-07|13726.16
#2021-05-10|13694.89
#2021-05-11|13124.69
#2021-05-12|13197.58
#2021-05-13|13150.58
#2021-05-14|13260.34
#2021-05-17|13365.15
#2021-05-18|13418.13
#2021-05-19|13076.62
#2021-05-20|13357.07
#2021-05-21|13616.04
#2021-05-24|13565.67
#2021-05-25|13724.70
#2021-05-26|13693.23
#2021-05-27|13742.99
#2021-05-28|13789.26
#2021-05-31| .
#2021-06-01|13830.34
#2021-06-02|13755.02
#2021-06-03|13648.17
#2021-06-04|13698.09
#2021-06-07|13803.00
#2021-06-08|13947.21
#2021-06-09|13980.08
#2021-06-10|13930.15
#2021-06-11|14036.90
#2021-06-14|14085.92
#2021-06-15|14166.75
#2021-06-16|14092.64
#2021-06-17|13997.21
#2021-06-18|14083.41
#2021-06-21|14051.76
#2021-06-22|14136.47
#2021-06-23|14259.56
#2021-06-24|14354.20
#2021-06-25|14398.62
#2021-06-28|14418.85
#2021-06-29|14502.06
#2021-06-30|14507.86
#2021-07-01|14493.74
#2021-07-02|14580.72
#2021-07-05| .
#2021-07-06|14657.02
#2021-07-07|14744.93
#2021-07-08|14419.74
#2021-07-09|14575.25
#2021-07-12|14745.98
#2021-07-13|14707.57
#2021-07-14|14773.59
#2021-07-15|14639.34
#2021-07-16|14594.29
#2021-07-19|14257.39
#2021-07-20|14335.10
#2021-07-21|14506.97
#2021-07-22|14649.27
#2021-07-23|14750.50
#2021-07-26|14821.24
#2021-07-27|14816.07
#2021-07-28|14715.56
#2021-07-29|14761.12
#2021-07-30|14618.13
#2021-08-02|14751.76
#2021-08-03|14712.18
#2021-08-04|14749.61
#2021-08-05|14805.24
#2021-08-06|14860.76
#2021-08-09|14856.49
#2021-08-10|14890.13
#2021-08-11|14832.90
#2021-08-12|14751.50
#2021-08-13|14824.63
#2021-08-16|14770.09
#2021-08-17|14679.83
#2021-08-18|14642.19
#2021-08-19|14420.95
#2021-08-20|14585.72
#2021-08-23|14767.98
#2021-08-24|14985.17
#2021-08-25|15037.73
#2021-08-26|15020.88
#2021-08-27|14967.96
#2021-08-30|15163.20
#2021-08-31|15272.07
#2021-09-01|15305.32
#2021-09-02|15364.79
#2021-09-03|15310.02
#2021-09-06| .
#2021-09-07|15376.29
#2021-09-08|15362.51
#2021-09-09|15287.93
#2021-09-10|15329.33
#2021-09-13|15208.68
#2021-09-14|15161.88
#2021-09-15|15063.33
#2021-09-16|15124.41
#2021-09-17|15165.90
#2021-09-20|14781.36
#2021-09-21|14808.73
#2021-09-22|14801.15
#2021-09-23|14955.29
#2021-09-24|14960.09
#2021-09-27|14945.63
#2021-09-28|14791.20
#2021-09-29|14612.97
#2021-09-30|14579.98
#2021-10-01|14486.16
#2021-10-04|14499.56
#2021-10-05|14307.36
#2021-10-06|14293.77
#2021-10-07|14625.50
#2021-10-08|14697.28
#2021-10-11|14541.95
#2021-10-12|14540.95
#2021-10-13|14538.71
#2021-10-14|14714.06
#2021-10-15|14899.03
#2021-10-18|14839.94
#2021-10-19|15076.53
#2021-10-20|15154.83
#2021-10-21|15105.35
#2021-10-22|15167.66
#2021-10-25|15144.89
#2021-10-26|15318.83
#2021-10-27|15267.09
#2021-10-28|15305.54
#2021-10-29|15310.50
#2021-11-01|15529.45
#2021-11-02|15581.78
#2021-11-03|15656.31
#2021-11-04|15850.20
#2021-11-05|16004.56
#2021-11-08|16002.84
#2021-11-09|16019.65
#2021-11-10|15761.48
#2021-11-11|15756.08
#2021-11-12|15748.81
#2021-11-15|15897.72
#2021-11-16|15838.72
#2021-11-17|15969.21
#2021-11-18|15977.84
#2021-11-19|16056.39
#2021-11-22|16117.40
#2021-11-23|15814.69
#2021-11-24|15680.47
#2021-11-25| .
#2021-11-26|15664.96
#2021-11-29|15699.99
#2021-11-30|15720.04
#2021-12-01|15746.68
#2021-12-02|15190.40
#2021-12-03|15435.96
#2021-12-06|15110.27
#2021-12-07|15509.26
#2021-12-08|15702.18
#2021-12-09|15723.22
#2021-12-10|15619.22
#2021-12-13|15617.60
#2021-12-14|15223.37
#2021-12-15|15235.29
#2021-12-16|15620.98
#2021-12-17|15042.50
#2021-12-20|14945.50
#2021-12-21|15127.00
#2021-12-22|15325.31
#2021-12-23|15538.43
#2021-12-24| .
#2021-12-27|15686.71
#2021-12-28|15899.66
#2021-12-29|15790.47
#2021-12-30|15752.07
#2021-12-31|15724.55
#2022-01-03|15724.04
#2022-01-04|15843.91
#2022-01-05|15556.11
#2022-01-06|15028.06
#2022-01-07|15081.49
#2022-01-10|14744.45
#2022-01-11|14917.49
#2022-01-12|15255.61
#2022-01-13|15243.98
#2022-01-14|14708.06
#2022-01-17| .
#2022-01-18|14665.93
#2022-01-19|14575.55
#2022-01-20|14463.03
#2022-01-21|14064.59
#2022-01-24|13499.60
#2022-01-25|13604.23
#2022-01-26|13880.98
#2022-01-27|13703.32
#2022-01-28|13431.83
#2022-01-31|13809.17
#2022-02-01|14280.69
#2022-02-02|14508.72
#2022-02-03|14063.45
#2022-02-04|13939.15
#2022-02-07|14126.96
#2022-02-08|13975.97
#2022-02-09|14363.84
#2022-02-10|14222.66
#2022-02-11|14199.54
#2022-02-14|13757.08
#2022-02-15|13997.42
#2022-02-16|14037.77
#2022-02-17|13994.23
#2022-02-18|13748.61
#2022-02-21| .
#2022-02-22|13413.55
#2022-02-23|13498.33
#2022-02-24|12592.80
#2022-02-25|13500.45
#2022-02-28|13557.29
#2022-03-01|13701.01
#2022-03-02|13598.76
#2022-03-03|13840.08
#2022-03-04|13438.72
#2022-03-07|13315.02
#2022-03-08|12803.13
#2022-03-09|13114.43
#2022-03-10|13088.52
#2022-03-11|13239.90
#2022-03-14|12797.59
#2022-03-15|12675.01
#2022-03-16|13110.92
#2022-03-17|13355.81
#2022-03-18|13589.23
#2022-03-21|13854.63
#2022-03-22|13869.59
#2022-03-23|13989.57
#2022-03-24|13995.11
#2022-03-25|14200.24
#2022-03-28|14168.14
#2022-03-29|14504.86
#2022-03-30|14561.65
#2022-03-31|14448.90
#2022-04-01|14275.94
#2022-04-04|14294.12
#2022-04-05|14470.53
#2022-04-06|14000.09
#2022-04-07|13848.08
#2022-04-08|13842.02
#2022-04-11|13551.46
#2022-04-12|13588.54
#2022-04-13|13375.61
#2022-04-14|13644.01
#2022-04-15| .
#2022-04-18|13304.40
#2022-04-19|13308.05
#2022-04-20|13669.82
#2022-04-21|13620.78
#2022-04-22|13169.85
#2022-04-25|12762.65
#2022-04-26|12910.09
#2022-04-27|12512.26
#2022-04-28|12679.65
#2022-04-29|12718.40
#2022-05-02|12308.01
#2022-05-03|12529.62
#2022-05-04|12574.45
#2022-05-05|12782.90
#2022-05-06|12234.88
#2022-05-09|11918.56
#2022-05-10|11889.40
#2022-05-11|11654.69
#2022-05-12|11201.23
#2022-05-13|11557.10
#2022-05-16|11737.37
#2022-05-17|11898.70
#2022-05-18|11796.11
#2022-05-19|11355.79
#2022-05-20|11534.49
#2022-05-23|11408.22
#2022-05-24|11330.72
#2022-05-25|11208.23
#2022-05-26|11411.85
#2022-05-27|11857.38
#2022-05-30| .
#2022-05-31|12123.29
#2022-06-01|12166.11
#2022-06-02|11941.86
#2022-06-03|12111.01
#2022-06-06|12191.44
#2022-06-07|11924.38
#2022-06-08|12139.81
#2022-06-09|12009.84
#2022-06-10|11545.96
#2022-06-13|10979.52
#2022-06-14|10876.24
#2022-06-15|10952.87
#2022-06-16|10815.30
#2022-06-17|10662.85
#2022-06-20| .
#2022-06-21|10967.19
#2022-06-22|10949.51
#2022-06-23|11141.66
#2022-06-24|11344.17
#2022-06-27|11655.21
#2022-06-28|11547.86
#2022-06-29|11164.85
#2022-06-30|11045.32
#2022-07-01|10987.02
#2022-07-04| .
#2022-07-05|10972.40
#2022-07-06|11328.71
#2022-07-07|11405.27
#2022-07-08|11508.08
#2022-07-11|11531.85
#2022-07-12|11411.65
#2022-07-13|11058.75
#2022-07-14|11142.85
#2022-07-15|11370.11
#2022-07-18|11562.02
#2022-07-19|11511.92
#2022-07-20|11721.48
#2022-07-21|11908.32
#2022-07-22|12028.19
#2022-07-25|11841.60
#2022-07-26|11706.59
#2022-07-27|11741.55
#2022-07-28|12034.28
#2022-07-29|12231.09
#2022-08-01|12316.75
#2022-08-02|12286.36
#2022-08-03|12425.60
#2022-08-04|12669.51
#2022-08-05|12536.32
#2022-08-08|12706.10
#2022-08-09|12567.27
#2022-08-10|12777.96
#2022-08-11|12943.13
#2022-08-12|12870.94
#2022-08-15|12991.68
#2022-08-16|13087.21
#2022-08-17|12966.29
#2022-08-18|12931.53
#2022-08-19|12840.04
#2022-08-22|12533.89
#2022-08-23|12374.25
#2022-08-24|12364.76
#2022-08-25|12506.13
#2022-08-26|12631.32
#2022-08-29|12029.88
#2022-08-30|12088.91
#2022-08-31|11982.19
#2022-09-01|11708.34
#2022-09-02|11898.70
#2022-09-05| .
#2022-09-06|11650.53
#2022-09-07|11558.33
#2022-09-08|11693.41
#2022-09-09|11949.69
#2022-09-12|12174.02
#2022-09-13|11915.43
#2022-09-14|11679.28
#2022-09-15|11641.36
#2022-09-16|11436.12
#2022-09-19|11338.06
#2022-09-20|11430.40
#2022-09-21|11467.93
#2022-09-22|11160.50
#2022-09-23|10953.11
#2022-09-26|10829.70
#2022-09-27|10947.27
#2022-09-28|10822.30
#2022-09-29|10890.25
#2022-09-30|10702.55
#2022-10-03|10651.63
#2022-10-04|11032.56
#2022-10-05|11018.13
#2022-10-06|11109.39
#2022-10-07|10886.89
#2022-10-10|10663.63
#2022-10-11|10483.13
#2022-10-12|10442.91
#2022-10-13|10137.07
#2022-10-14|10746.43
#2022-10-17|10555.12
#2022-10-18|10946.86
#2022-10-19|10688.73
#2022-10-20|10646.10
#2022-10-21|10566.90
#2022-10-24|10873.13
#2022-10-25|10984.58
#2022-10-26|10977.94
#2022-10-27|10958.56
#2022-10-28|10762.03
#2022-10-31|11016.15
#2022-11-01|11134.11
#2022-11-02|10881.71
#2022-11-03|10407.38
#2022-11-04|10532.91
#2022-11-07|10516.34
#2022-11-08|10610.95
#2022-11-09|10535.47
#2022-11-10|10849.35
#2022-11-11|11116.24
#2022-11-14|11238.49
#2022-11-15|11454.59
#2022-11-16|11270.86
#2022-11-17|11009.88
#2022-11-18|11272.35
#2022-11-21|11090.68
#2022-11-22|11062.28
#2022-11-23|11175.74
#2022-11-24| .
#2022-11-25|11234.45
#2022-11-28|11145.32
#2022-11-29|11061.56
#2022-11-30|10996.46
#2022-12-01|11493.12
#2022-12-02|11297.51
#2022-12-05|11376.79
#2022-12-06|11232.82
#2022-12-07|10969.33
#2022-12-08|11014.66
#2022-12-09|11040.41
#2022-12-12|11020.05
#2022-12-13|11540.76
#2022-12-14|11230.92
#2022-12-15|11005.19
#2022-12-16|10779.23
#2022-12-19|10714.07
#2022-12-20|10493.43
#2022-12-21|10599.41
#2022-12-22|10592.36
#2022-12-23|10429.40
#2022-12-26| .
#2022-12-27|10469.18
#2022-12-28|10340.31
#2022-12-29|10317.58
#2022-12-30|10363.55
#2023-01-02| .
#2023-01-03|10558.51
#2023-01-04|10465.95
#2023-01-05|10397.24
#2023-01-06|10373.98
#2023-01-09|10655.81
#2023-01-10|10605.48
#2023-01-11|10792.03
#2023-01-12|10958.61
#2023-01-13|10903.51
#2023-01-16| .
#2023-01-17|11072.00
#2023-01-18|11165.44
#2023-01-19|10882.72
#2023-01-20|10918.87
#2023-01-23|11172.62
#2023-01-24|11306.55
#2023-01-25|11156.61
#2023-01-26|11448.64
#2023-01-27|11467.93
#2023-01-30|11501.96
#2023-01-31|11400.13
#2023-02-01|11571.30
#2023-02-02|12055.44
#2023-02-03|11942.34
#2023-02-06|11900.91
#2023-02-07|11885.01
#2023-02-08|12058.58
#2023-02-09|12065.66
#2023-02-10|11702.66
#2023-02-13|11759.49
#2023-02-14|11827.57
#2023-02-15|11897.14
#2023-02-16|11890.12
#2023-02-17|11786.42
#2023-02-20| .
#2023-02-21|11639.73
#2023-02-22|11522.92
#2023-02-23|11635.59
#2023-02-24|11401.14
#2023-02-27|11514.48
#2023-02-28|11438.57
#2023-03-01|11447.32
#2023-03-02|11279.04
#2023-03-03|11525.73
#2023-03-06|11735.76
#2023-03-07|11675.32
#2023-03-08|11549.48
#2023-03-09|11584.11
#2023-03-10|11325.25
#2023-03-13|11045.58
#2023-03-14|11349.47
#2023-03-15|11293.29
#2023-03-16|11383.85
#2023-03-17|11716.69
#2023-03-20|11615.79
#2023-03-21|11766.47
#2023-03-22|11860.41
#2023-03-23|11806.14
#2023-03-24|11746.45
#2023-03-27|11867.98
#2023-03-28|11749.83
#2023-03-29|11855.49
#2023-03-30|12015.73
#2023-03-31|12031.96
#2023-04-03|12147.53
#2023-04-04|12208.01
#2023-04-05|12083.17
#2023-04-06|11947.28
#2023-04-07| .
#2023-04-10|11975.90
#2023-04-11|12084.65
#2023-04-12|12116.77
#2023-04-13|11998.41
#2023-04-14|12113.88
#2023-04-17|12114.59
#2023-04-18|12237.87
#2023-04-19|12062.16
#2023-04-20|12033.91
#2023-04-21|12049.87
#2023-04-24|12057.42
#2023-04-25|11971.20
#2023-04-26|11911.24
#2023-04-27|11967.45
#2023-04-28|12116.38
#2023-05-01|12207.80
#2023-05-02|12199.20
#2023-05-03|12098.23
#2023-05-04|11996.19
#2023-05-05|12072.70
#2023-05-08|12227.44
#2023-05-09|12191.79
#2023-05-10|12284.42
#2023-05-11|12320.60
#2023-05-12|12353.84
#2023-05-15|12304.67
#2023-05-16|12327.31
#2023-05-17|12385.95
#2023-05-18|12509.91
#2023-05-19|12713.50
#2023-05-22|12656.82
#2023-05-23|12658.20
#2023-05-24|12485.97
#2023-05-25|12703.38
#2023-05-26|12724.10
#2023-05-29| .
#2023-05-30|13113.80
#2023-05-31|12965.16
#2023-06-01|12936.85
#2023-06-02|13187.59
#2023-06-05|13230.60
#2023-06-06|13205.65
#2023-06-07|13291.69
#2023-06-08|13113.55
#2023-06-09|13298.19
#2023-06-12|13319.88
#2023-06-13|13554.78
#2023-06-14|13577.30
#2023-06-15|13570.62
#2023-06-16|13893.58
#2023-06-19| .
#2023-06-20|13637.73
#2023-06-21|13624.08
#2023-06-22|13451.35
#2023-06-23|13482.41
#2023-06-26|13472.96
#2023-06-27|13388.77
#2023-06-28|13498.98
#2023-06-29|13588.06
#2023-06-30|13719.17
#2023-07-03|13801.43
#2023-07-04| .
#2023-07-05|13753.17
#2023-07-06|13650.80
#2023-07-07|13670.53
#2023-07-10|13640.26
#2023-07-11|13706.12
#2023-07-12|13916.39
#2023-07-13|14031.40
#2023-07-14|14154.50
#2023-07-17|14142.58
#2023-07-18|14222.04
#2023-07-19|14396.88
#2023-07-20|14263.75
#2023-07-21|14162.21
#2023-07-24|14066.70
#2023-07-25|14089.47
#2023-07-26|14116.51
#2023-07-27|14320.28
#2023-07-28|14202.50
#2023-07-31|14331.49
#2023-08-01|14282.39
#2023-08-02|14143.69
#2023-08-03|13887.49
#2023-08-04|14036.30
#2023-08-07|13948.64
#2023-08-08|13865.92
#2023-08-09|13880.89
#2023-08-10|13807.58
#2023-08-11|13622.72
#2023-08-14|13607.47
#2023-08-15|13744.44
#2023-08-16|13579.89
#2023-08-17|13520.00
#2023-08-18|13169.26
#2023-08-21|13350.15
#2023-08-22|13594.67
#2023-08-23|13531.70
#2023-08-24|13839.94
#2023-08-25|13506.83
#2023-08-28|13707.49
#2023-08-29|13682.42
#2023-08-30|13957.82
#2023-08-31|14030.74
#2023-09-01|14137.35
#2023-09-04| .
#2023-09-05|13989.47
#2023-09-06|13992.31
#2023-09-07|13678.76
#2023-09-08|13753.28
#2023-09-11|13880.53
#2023-09-12|13860.10
#2023-09-13|13774.93
#2023-09-14|13883.90
#2023-09-15|13894.72
#2023-09-18|13670.55
#2023-09-19|13656.30
#2023-09-20|13715.69
#2023-09-21|13330.41
#2023-09-22|13295.62
#2023-09-25|13166.30
#2023-09-26|13178.92
#2023-09-27|13109.12
#2023-09-28|13053.23
#2023-09-29|13331.36
#2023-10-02|13215.58
#2023-10-03|13218.34
#2023-10-04|13086.85
#2023-10-05|13227.48
#2023-10-06|13112.54
#2023-10-09|13326.27
#2023-10-10|13500.78
#2023-10-11|13615.20
#2023-10-12|13672.47
#2023-10-13|13602.10
#2023-10-16|13449.12
#2023-10-17|13419.72
#2023-10-18|13431.41
#2023-10-19|13351.50
#2023-10-20|13175.82
#2023-10-23|12925.14
#2023-10-24|13084.32
#2023-10-25|13040.02
#2023-10-26|12782.67
#2023-10-27|12705.59
#2023-10-30|12742.01
#2023-10-31|12783.32
#2023-11-01|12879.03
#2023-11-02|13216.79
#2023-11-03|13354.19
#2023-11-06|13507.63
#2023-11-07|13553.84
#2023-11-08|13663.01
#2023-11-09|13680.25
#2023-11-10|13577.25
#2023-11-13|13740.78
#2023-11-14|14014.22
#2023-11-15|14151.56
#2023-11-16|14073.15
#2023-11-17|14119.93
#2023-11-20|14118.51
#2023-11-21|14227.49
#2023-11-22|14280.63
#2023-11-23| .
#2023-11-24|14246.70
#2023-11-27|14227.18
#2023-11-28|14216.60
#2023-11-29|14363.84
#2023-11-30|14270.18
#2023-12-01|14181.15
#2023-12-04|14170.85
#2023-12-05|14119.03
#2023-12-06|14325.13
#2023-12-07|14240.51
#2023-12-08|14268.03
#2023-12-11|14349.48
#2023-12-12|14419.23
#2023-12-13|14549.59
#2023-12-14|14799.08
#2023-12-15|14755.17
#2023-12-18|14825.43
#2023-12-19|14923.87
#2023-12-20|14990.13
#2023-12-21|14919.52
#2023-12-22|15003.92
#2023-12-25| .
#2023-12-26|15026.53
#2023-12-27|15086.36
#2023-12-28|15132.03
#2023-12-29|15093.41
#2024-01-01| .
#2024-01-02|14869.39
#2024-01-03|14657.97
#2024-01-04|14531.37
#2024-01-05|14507.77
#2024-01-08|14572.15
#2024-01-09|14736.55
#2024-01-10|14868.91
#2024-01-11|15013.08
#2024-01-12|15007.89
#2024-01-15| .
#2024-01-16|14914.76
#2024-01-17|14812.37
#2024-01-18|14984.58
#2024-01-19|15133.34
#2024-01-22|15392.02
#2024-01-23|15399.87
#2024-01-24|15558.36
#2024-01-25|15564.47
#2024-01-26|15478.84
#2024-01-29|15470.13
#2024-01-30|15604.14
#2024-01-31|15340.07
#2024-02-01|15236.54
#2024-02-02|15395.39
#2024-02-05|15620.22
#2024-02-06|15622.66
#2024-02-07|15691.63
#2024-02-08|15760.69
#2024-02-09|15848.72
#2024-02-12|15983.88
#2024-02-13|15624.18
#2024-02-14|15774.60
#2024-02-15|15869.23
#2024-02-16|15918.61
#2024-02-19| .
#2024-02-20|15685.02
#2024-02-21|15548.26
#2024-02-22|15905.53
#2024-02-23|16097.79
#2024-02-26|16019.22
#2024-02-27|16020.42
#2024-02-28|15965.54
#2024-02-29|16054.50
#2024-03-01|16101.46
#2024-03-04|16264.76
#2024-03-05|16083.77
#2024-03-06|16091.00
#2024-03-07|16152.85
#2024-03-08|16312.11
#2024-03-11|16044.77
#2024-03-12|16118.21
#2024-03-13|16231.25
#2024-03-14|16224.40
#2024-03-15|15979.43
#2024-03-18|16167.66
#2024-03-19|16024.97
#2024-03-20|16194.93
#2024-03-21|16525.24
#2024-03-22|16386.33
#2024-03-25|16342.91
#2024-03-26|16452.34
#2024-03-27|16431.39
#2024-03-28|16386.06
#2024-03-29| .
#2024-04-01|16399.66
#2024-04-02|16198.61
#2024-04-03|16161.08
#2024-04-04|16420.93
#2024-04-05|16103.15
#2024-04-08|16289.61
#2024-04-09|16336.58
#2024-04-10|16097.43
#2024-04-11|16237.73
#2024-04-12|16289.06
#2024-04-15|16293.85
#2024-04-16|15861.97
#2024-04-17|15943.61
#2024-04-18|15706.19
#2024-04-19|15555.21
#2024-04-22|15383.80
#2024-04-23|15524.71
#2024-04-24|15793.87
#2024-04-25|15390.38
#2024-04-26|15820.98
#2024-04-29|16004.84
#2024-04-30|15912.32
#2024-05-01|15645.70
#2024-05-02|15757.12
#2024-05-03|16148.52
#2024-05-06|16218.94
#2024-05-07|16367.83
#2024-05-08|16219.06
#2024-05-09|16313.28
#2024-05-10|16391.28
#2024-05-13|16402.35
#2024-05-14|16387.80
#2024-05-15|16607.72
#2024-05-16|16739.95
#2024-05-17|16730.93
#2024-05-20|16698.80
#2024-05-21|16735.07
#2024-05-22|16836.39
#2024-05-23|16988.94
#2024-05-24|16806.69
#2024-05-27| .
#2024-05-28|16989.66
#2024-05-29|16865.59
#2024-05-30|16891.83
#2024-05-31|16776.66
#2024-06-03|16870.26
#2024-06-04|16816.83
#2024-06-05|16985.79
#2024-06-06|17204.68
#2024-06-07|17138.35
#2024-06-10|17088.69
#2024-06-11|17151.39
#2024-06-12|17517.23
#2024-06-13|17717.93
#2024-06-14|17620.22
#2024-06-17|17693.44
#2024-06-18|17870.78
#2024-06-19| .
#2024-06-20|17922.63
#2024-06-21|17704.41
#2024-06-24|17650.76
#2024-06-25|17577.80
#2024-06-26|17694.49
#2024-06-27|17797.05
#2024-06-28|17900.22
#2024-07-01|17775.56
#2024-07-02|17802.10
#2024-07-03|18011.26
#2024-07-04| .
#2024-07-05|18194.58
#2024-07-08|18389.23
#2024-07-09|18461.68
#2024-07-10|18516.62
#2024-07-11|18663.87
#2024-07-12|18312.15
#2024-07-15|18501.86
#2024-07-16|18548.04
#2024-07-17|18202.29
#2024-07-18|18133.64
#2024-07-19|17841.08
#2024-07-22|17937.00
#2024-07-23|17983.99
#2024-07-24|17728.05
#2024-07-25|17348.13
#2024-07-26|17345.41
#2024-07-29|17454.03
#2024-07-30|17436.82
#2024-07-31|17508.11
#2024-08-01|17654.90
#2024-08-02|16792.59
#2024-08-05|15710.96
#2024-08-06|16280.15
#2024-08-07|16629.12
#2024-08-08|16423.27
#2024-08-09|16626.28
#2024-08-12|16781.01
#2024-08-13|16940.35
#2024-08-14|17234.61
#2024-08-15|17407.76
#2024-08-16|17535.89
#2024-08-19|17640.18
#2024-08-20|17846.72
#2024-08-21|17841.48
#2024-08-22|17999.50
#2024-08-23|17767.58
#2024-08-26|17876.23
#2024-08-27|17651.42
#2024-08-28|17741.79
#2024-08-29|17629.97
#2024-08-30|17642.90
#2024-09-02| .
#2024-09-03|17588.00
#2024-09-04|17008.06
#2024-09-05|17052.63
#2024-09-06|17141.54
#2024-09-09|16853.09
#2024-09-10|16944.27
#2024-09-11|17067.81
#2024-09-12|17419.83
#2024-09-13|17578.26
#2024-09-16|17581.84
#2024-09-17|17719.98
#2024-09-18|17665.22
#2024-09-19|17986.48
#2024-09-20|17991.11
#2024-09-23|18000.61
#2024-09-24|18042.57
#2024-09-25|18059.85
#2024-09-26|18327.95
#2024-09-27|18244.07
#2024-09-30|18066.01
#2024-10-01|18161.85
#2024-10-02|17867.61
#2024-10-03|17848.04
#2024-10-04|18126.66
#2024-10-07|18063.38
#2024-10-08|18024.11
#2024-10-09|18182.22
#2024-10-10|18206.27
#2024-10-11|18227.61
#2024-10-14|18430.65
#2024-10-15|18532.32
#2024-10-16|18334.76
#2024-10-17|18552.02
#2024-10-18|18486.25
#2024-10-21|18443.05
#2024-10-22|18447.73
#2024-10-23|18498.18
#2024-10-24|18392.38
#2024-10-25|18496.42
#2024-10-28|18669.46
#2024-10-29|18576.44
#2024-10-30|18733.66
#2024-10-31|18441.49
#2024-11-01|18184.19
#2024-11-04|18207.70
#2024-11-05|18231.00
#2024-11-06|18762.50
#2024-11-07|19079.70
#2024-11-08|19259.15
#2024-11-11|19360.79
#2024-11-12|19291.22
#2024-11-13|19284.65
#2024-11-14|19245.15
#2024-11-15|18931.71
#2024-11-18|18719.27
#2024-11-19|18686.42
#2024-11-20|18971.85
#2024-11-21|19081.93
#2024-11-22|18942.53
#2024-11-25|19155.92
#2024-11-26|19097.70
#2024-11-27|19140.18
#2024-11-28| .
#2024-11-29|19091.51
#2024-12-02|19259.34
#2024-12-03|19362.81
#2024-12-04|19582.08
#2024-12-05|19763.14
#2024-12-06|19736.57
#2024-12-09|19825.02
#2024-12-10|19801.48
#2024-12-11|19831.20
#2024-12-12|19964.11
#2024-12-13|19985.89
#2024-12-16|20006.04
#2024-12-17|20089.02
#2024-12-18|20099.88
#2024-12-19|19594.65
#2024-12-20|19203.36
#2024-12-23|19645.40
#2024-12-24|19828.59
#2024-12-25| .
#2024-12-26|19963.12
#2024-12-27|19890.61
#2024-12-30|19449.95
#2024-12-31|19552.20
#2025-01-01| .
#2025-01-02|19414.58
#2025-01-03|19402.44
#2025-01-06|19841.65
#2025-01-07|19933.88
#2025-01-08|19487.84
#2025-01-09| .
#2025-01-10|19324.99
#2025-01-13|18894.09
#2025-01-14|19222.48
#2025-01-15|19355.40
#2025-01-16|19582.08
#2025-01-17|19719.77
#2025-01-20| .
#2025-01-21|19727.45
#2025-01-22|19911.41
#2025-01-23|19915.77
#2025-01-24|20076.07
#2025-01-27|19227.77
#2025-01-28|19416.63
#2025-01-29|19689.41
#2025-01-30|19691.03
#2025-01-31|19833.46
#2025-02-03|19224.74
#2025-02-04|19418.75
#2025-02-05|19540.10
#2025-02-06|19731.34
#2025-02-07|19785.84
#2025-02-10|19660.24
#2025-02-11|19590.87
#2025-02-12|19435.10
#2025-02-13|19704.83
#2025-02-14|19955.14
#2025-02-17| .
#2025-02-18|20079.48
#2025-02-19|20002.59
#2025-02-20|20029.04
#2025-02-21|20011.18
#2025-02-24|19603.28
#2025-02-25|19248.34
#2025-02-26|19115.01
#2025-02-27|19217.12
#2025-02-28|18497.93
#2025-03-03|18943.38
#2025-03-04|18162.36
#2025-03-05|18321.97
#2025-03-06|18236.76
#2025-03-07|18021.54
#2025-03-10|17861.33
#2025-03-11|17432.82
#2025-03-12|17724.38
#2025-03-13|17618.17
#2025-03-14|17514.30
#2025-03-17|17730.21
#2025-03-18|17679.28
#2025-03-19|17595.93
#2025-03-20|17595.59
#2025-03-21|17504.00
#2025-03-24|18057.81
#2025-03-25|18208.69
#2025-03-26|18217.13
#2025-03-27|17817.97
#2025-03-28|17725.11
#2025-03-31|17025.44
#2025-04-01|17235.22
#2025-04-02|17196.02
#2025-04-03|16778.27
#2025-04-04|16021.56
#2025-04-07|14946.52
#2025-04-08|16183.51
#2025-04-09|15269.35
#2025-04-10|16646.37
#2025-04-11|16333.39
#2025-04-14|17114.82
#2025-04-15|16847.00
#2025-04-16|16462.95
#2025-04-17|16414.05
#2025-04-18| .
#2025-04-21|16046.43
#2025-04-22|16080.11
#2025-04-23|16853.42
#2025-04-24|16764.08
#2025-04-25|17170.13
#2025-04-28|17400.76
#2025-04-29|17280.62
#2025-04-30|17133.28
#2025-05-01|17776.24
#2025-05-02|17887.64
#2025-05-05|17808.44
#2025-05-06|17627.81
#2025-05-07|17713.14
#2025-05-08|17921.40
#2025-05-09|18005.07
#2025-05-12|18671.63
#2025-05-13|18770.78
#2025-05-14|19066.22
#2025-05-15|19040.08
#2025-05-16|19206.28
#2025-05-19|18928.48
#2025-05-20|19126.81
#2025-05-21|18992.15
#2025-05-22|18885.53
#2025-05-23|18606.49
#2025-05-26| .
#2025-05-27|18997.84
#2025-05-28|19220.10
#2025-05-29|19400.20
#2025-05-30|19129.80
#2025-06-02|19042.11
#2025-06-03|19262.25
#2025-06-04|19438.65
#2025-06-05|19514.51
#2025-06-06|19511.78
#2025-06-09|19568.21
#2025-06-10|19606.14
#2025-06-11|19773.91
#2025-06-12|19553.69
#2025-06-13|19431.04
#2025-06-16|19545.46
#2025-06-17|19600.58
#2025-06-18|19541.03
#2025-06-19| .
#2025-06-20|19682.48
#2025-06-23|19442.33
#2025-06-24|19817.12
#2025-06-25|20004.82
#2025-06-26|20054.00
#2025-06-27|20221.18
#2025-06-30|20373.56
#2025-07-01|20281.11
#2025-07-02|20192.09
#2025-07-03|20489.07
#2025-07-04| .
#2025-07-07|20480.80
#2025-07-08|20473.76
#2025-07-09|20500.67
#2025-07-10|20638.14
#2025-07-11|20543.59
#2025-07-14|20578.03
#2025-07-15|20814.50
#2025-07-16|20714.07
#2025-07-17|20748.85
#2025-07-18|21013.44
#2025-07-21|20935.09
#2025-07-22|21006.66
#2025-07-23|20969.27
#2025-07-24|21087.67
#2025-07-25|21074.03
#2025-07-28|21173.90
#2025-07-29|21273.47
#2025-07-30|21160.76
#2025-07-31|21474.32
#2025-08-01|20839.65
#2025-08-04|20842.83
#2025-08-05|21081.64
#2025-08-06|20949.30
#2025-08-07|21338.41
#2025-08-08|21303.19
#2025-08-11|21444.14
#2025-08-12|21492.79
#2025-08-13|21768.04
#2025-08-14|21634.53
#2025-08-15|21751.43
#2025-08-18|21603.20
#2025-08-19|21608.63
#2025-08-20|21280.86
#2025-08-21|21113.37
#2025-08-22|21138.52
#2025-08-25|21452.10
#2025-08-26|21442.96
#2025-08-27|21519.15
#2025-08-28|21607.39
#2025-08-29|21635.32
#2025-09-01| .
#2025-09-02|21108.60
#2025-09-03|21459.26
#2025-09-04|21543.22
#2025-09-05|21858.07
#2025-09-08|21796.81
#2025-09-09|21839.23
#2025-09-10|22015.19
#2025-09-11|21984.57
#2025-09-12|22078.13
#2025-09-15|22238.57
#2025-09-16|22387.95
#2025-09-17|22320.43
#2025-09-18|22440.13
#2025-09-19|22580.31
#2025-09-22|22599.20
#2025-09-23|22786.50
#2025-09-24|22655.91
#2025-09-25|22332.06
#2025-09-26|22425.80
#2025-09-29|22596.04
#2025-09-30|22574.32
#2025-10-01|22540.24
#2025-10-02|22904.18
#2025-10-03|22876.15
#2025-10-06|22909.05
#2025-10-07|22969.27
#2025-10-08|22843.72
#2025-10-09|23066.24
#2025-10-10|23043.78
#2025-10-13|22602.58
#2025-10-14|22412.84
#2025-10-15|22759.46
#2025-10-16|22771.55
#2025-10-17|22466.37
#2025-10-20|22828.07
#2025-10-21|22985.37
#2025-10-22|22954.32
#2025-10-23|22750.38
#2025-10-24|23141.22
#2025-10-27|23521.61
#2025-10-28|23752.66
#2025-10-29|23974.23
#2025-10-30|23812.84
#2025-10-31|23947.08
#2025-11-03|23953.52
#2025-11-04|23491.32
#2025-11-05|23355.86
#2025-11-06|23461.31
#2025-11-07|22912.95
#2025-11-10|23356.00
#2025-11-11|23409.34
#2025-11-12|23586.30
#2025-11-13|23265.43
#2025-11-14|22518.23
#2025-11-17|22801.28
#2025-11-18|22539.92
#2025-11-19|22475.46
#2025-11-20|23058.70
#2025-11-21|22142.08
#2025-11-24|22471.45
#2025-11-25|22815.22
#2025-11-26|23161.25
#2025-11-27| .
#2025-11-28|23276.73
#2025-12-01|23163.05
#2025-12-02|23382.33
#2025-12-03|23328.33
#2025-12-04|23543.78
#2025-12-05|23566.46
#2025-12-08|23627.67
#2025-12-09|23493.92
#2025-12-10|23525.28
#2025-12-11|23520.86
#2025-12-12|23508.52
#2025-12-15|23370.13
#2025-12-16|22967.82
#2025-12-17|23141.13
#2025-12-18|23003.75
#2025-12-19|23114.51
#2025-12-22|23476.53
#2025-12-23|23384.84
#2025-12-24|23539.28
#2025-12-25| .
#2025-12-26|23637.82
#2025-12-29|23445.53
#2025-12-30|23442.01
#2025-12-31|23434.41
#2026-01-01| .
#2026-01-02|23438.85
#2026-01-05|23416.84
#2026-01-06|23437.93
#2026-01-07|23548.51
#2026-01-08|23558.58
#2026-01-09|23501.83