Table Data - Nasdaq Bank
| Title | Nasdaq Bank |
|---|---|
| Series ID | NASDAQBANK |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-01-21 to 2026-01-16 |
| Last Updated | 2026-01-16 10:41 PM CST |
| Notes | For more information about this series, see: BANK Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-01-21 | 2261.23 |
| 2003-01-22 | 2242.06 |
| 2003-01-23 | 2261.02 |
| 2003-01-24 | 2222.13 |
| 2003-01-27 | 2204.91 |
| 2003-01-28 | 2228.57 |
| 2003-01-29 | 2234.29 |
| 2003-01-30 | 2198.87 |
| 2003-01-31 | 2223.71 |
| 2003-02-03 | 2206.26 |
| 2003-02-04 | 2199.80 |
| 2003-02-05 | 2186.85 |
| 2003-02-06 | 2199.15 |
| 2003-02-07 | 2173.19 |
| 2003-02-10 | 2191.25 |
| 2003-02-11 | 2169.68 |
| 2003-02-12 | 2165.34 |
| 2003-02-13 | 2177.39 |
| 2003-02-14 | 2201.72 |
| 2003-02-17 | . |
| 2003-02-18 | 2218.63 |
| 2003-02-19 | 2199.32 |
| 2003-02-20 | 2200.39 |
| 2003-02-21 | 2238.15 |
| 2003-02-24 | 2202.04 |
| 2003-02-25 | 2219.62 |
| 2003-02-26 | 2194.00 |
| 2003-02-27 | 2225.08 |
| 2003-02-28 | 2217.85 |
| 2003-03-03 | 2207.94 |
| 2003-03-04 | 2202.80 |
| 2003-03-05 | 2207.76 |
| 2003-03-06 | 2180.33 |
| 2003-03-07 | 2193.92 |
| 2003-03-10 | 2153.25 |
| 2003-03-11 | 2143.48 |
| 2003-03-12 | 2100.75 |
| 2003-03-13 | 2161.61 |
| 2003-03-14 | 2171.09 |
| 2003-03-17 | 2197.74 |
| 2003-03-18 | 2185.39 |
| 2003-03-19 | 2213.46 |
| 2003-03-20 | 2224.50 |
| 2003-03-21 | 2244.87 |
| 2003-03-24 | 2196.79 |
| 2003-03-25 | 2218.91 |
| 2003-03-26 | 2200.80 |
| 2003-03-27 | 2215.00 |
| 2003-03-28 | 2207.39 |
| 2003-03-31 | 2178.42 |
| 2003-04-01 | 2197.50 |
| 2003-04-02 | 2227.50 |
| 2003-04-03 | 2201.13 |
| 2003-04-04 | 2219.30 |
| 2003-04-07 | 2209.27 |
| 2003-04-08 | 2220.61 |
| 2003-04-09 | 2189.60 |
| 2003-04-10 | 2212.77 |
| 2003-04-11 | 2203.00 |
| 2003-04-14 | 2235.33 |
| 2003-04-15 | 2249.26 |
| 2003-04-16 | 2228.29 |
| 2003-04-17 | 2249.77 |
| 2003-04-18 | . |
| 2003-04-21 | 2249.78 |
| 2003-04-22 | 2282.04 |
| 2003-04-23 | 2295.20 |
| 2003-04-24 | 2286.30 |
| 2003-04-25 | 2268.46 |
| 2003-04-28 | 2310.19 |
| 2003-04-29 | 2297.00 |
| 2003-04-30 | 2311.73 |
| 2003-05-01 | 2309.94 |
| 2003-05-02 | 2341.63 |
| 2003-05-05 | 2329.84 |
| 2003-05-06 | 2362.15 |
| 2003-05-07 | 2359.13 |
| 2003-05-08 | 2334.54 |
| 2003-05-09 | 2356.89 |
| 2003-05-12 | 2368.61 |
| 2003-05-13 | 2375.90 |
| 2003-05-14 | 2362.54 |
| 2003-05-15 | 2367.07 |
| 2003-05-16 | 2382.13 |
| 2003-05-19 | 2342.33 |
| 2003-05-20 | 2334.90 |
| 2003-05-21 | 2350.04 |
| 2003-05-22 | 2339.71 |
| 2003-05-23 | 2358.63 |
| 2003-05-26 | . |
| 2003-05-27 | 2390.42 |
| 2003-05-28 | 2413.57 |
| 2003-05-29 | 2412.16 |
| 2003-05-30 | 2465.84 |
| 2003-06-02 | 2475.79 |
| 2003-06-03 | 2479.77 |
| 2003-06-04 | 2509.07 |
| 2003-06-05 | 2516.21 |
| 2003-06-06 | 2493.37 |
| 2003-06-09 | 2468.58 |
| 2003-06-10 | 2491.26 |
| 2003-06-11 | 2504.24 |
| 2003-06-12 | 2492.84 |
| 2003-06-13 | 2476.89 |
| 2003-06-16 | 2518.27 |
| 2003-06-17 | 2497.26 |
| 2003-06-18 | 2510.00 |
| 2003-06-19 | 2467.49 |
| 2003-06-20 | 2470.61 |
| 2003-06-23 | 2446.83 |
| 2003-06-24 | 2465.32 |
| 2003-06-25 | 2447.59 |
| 2003-06-26 | 2473.88 |
| 2003-06-27 | 2460.46 |
| 2003-06-30 | 2451.89 |
| 2003-07-01 | 2475.01 |
| 2003-07-02 | 2503.29 |
| 2003-07-03 | 2510.40 |
| 2003-07-04 | . |
| 2003-07-07 | 2535.28 |
| 2003-07-08 | 2544.90 |
| 2003-07-09 | 2522.36 |
| 2003-07-10 | 2501.89 |
| 2003-07-11 | 2531.67 |
| 2003-07-14 | 2567.30 |
| 2003-07-15 | 2548.54 |
| 2003-07-16 | 2534.34 |
| 2003-07-17 | 2510.66 |
| 2003-07-18 | 2531.55 |
| 2003-07-21 | 2496.82 |
| 2003-07-22 | 2529.42 |
| 2003-07-23 | 2530.10 |
| 2003-07-24 | 2524.00 |
| 2003-07-25 | 2551.27 |
| 2003-07-28 | 2535.41 |
| 2003-07-29 | 2527.35 |
| 2003-07-30 | 2550.30 |
| 2003-07-31 | 2576.00 |
| 2003-08-01 | 2510.78 |
| 2003-08-04 | 2477.99 |
| 2003-08-05 | 2479.88 |
| 2003-08-06 | 2502.92 |
| 2003-08-07 | 2501.02 |
| 2003-08-08 | 2505.01 |
| 2003-08-11 | 2492.97 |
| 2003-08-12 | 2535.74 |
| 2003-08-13 | 2528.12 |
| 2003-08-14 | 2556.91 |
| 2003-08-15 | 2559.66 |
| 2003-08-18 | 2576.81 |
| 2003-08-19 | 2594.59 |
| 2003-08-20 | 2600.67 |
| 2003-08-21 | 2617.96 |
| 2003-08-22 | 2571.37 |
| 2003-08-25 | 2557.73 |
| 2003-08-26 | 2586.54 |
| 2003-08-27 | 2585.45 |
| 2003-08-28 | 2594.27 |
| 2003-08-29 | 2603.31 |
| 2003-09-01 | . |
| 2003-09-02 | 2636.86 |
| 2003-09-03 | 2642.59 |
| 2003-09-04 | 2644.65 |
| 2003-09-05 | 2631.26 |
| 2003-09-08 | 2655.14 |
| 2003-09-09 | 2638.38 |
| 2003-09-10 | 2603.10 |
| 2003-09-11 | 2624.57 |
| 2003-09-12 | 2636.43 |
| 2003-09-15 | 2630.81 |
| 2003-09-16 | 2653.73 |
| 2003-09-17 | 2643.26 |
| 2003-09-18 | 2675.29 |
| 2003-09-19 | 2686.33 |
| 2003-09-22 | 2649.74 |
| 2003-09-23 | 2670.04 |
| 2003-09-24 | 2635.45 |
| 2003-09-25 | 2609.25 |
| 2003-09-26 | 2593.93 |
| 2003-09-29 | 2621.23 |
| 2003-09-30 | 2590.72 |
| 2003-10-01 | 2667.58 |
| 2003-10-02 | 2647.07 |
| 2003-10-03 | 2692.75 |
| 2003-10-06 | 2710.82 |
| 2003-10-07 | 2723.94 |
| 2003-10-08 | 2702.93 |
| 2003-10-09 | 2713.03 |
| 2003-10-10 | 2711.44 |
| 2003-10-13 | 2759.62 |
| 2003-10-14 | 2764.02 |
| 2003-10-15 | 2738.47 |
| 2003-10-16 | 2737.34 |
| 2003-10-17 | 2713.72 |
| 2003-10-20 | 2709.58 |
| 2003-10-21 | 2713.07 |
| 2003-10-22 | 2682.96 |
| 2003-10-23 | 2696.49 |
| 2003-10-24 | 2693.10 |
| 2003-10-27 | 2728.92 |
| 2003-10-28 | 2768.32 |
| 2003-10-29 | 2780.21 |
| 2003-10-30 | 2791.90 |
| 2003-10-31 | 2784.91 |
| 2003-11-03 | 2828.14 |
| 2003-11-04 | 2840.48 |
| 2003-11-05 | 2816.74 |
| 2003-11-06 | 2853.13 |
| 2003-11-07 | 2865.40 |
| 2003-11-10 | 2831.57 |
| 2003-11-11 | 2815.56 |
| 2003-11-12 | 2849.78 |
| 2003-11-13 | 2850.85 |
| 2003-11-14 | 2820.18 |
| 2003-11-17 | 2790.11 |
| 2003-11-18 | 2784.08 |
| 2003-11-19 | 2806.68 |
| 2003-11-20 | 2787.46 |
| 2003-11-21 | 2806.94 |
| 2003-11-24 | 2845.23 |
| 2003-11-25 | 2863.19 |
| 2003-11-26 | 2873.69 |
| 2003-11-27 | . |
| 2003-11-28 | 2862.57 |
| 2003-12-01 | 2888.79 |
| 2003-12-02 | 2901.09 |
| 2003-12-03 | 2864.02 |
| 2003-12-04 | 2848.19 |
| 2003-12-05 | 2839.96 |
| 2003-12-08 | 2874.66 |
| 2003-12-09 | 2849.28 |
| 2003-12-10 | 2827.66 |
| 2003-12-11 | 2872.75 |
| 2003-12-12 | 2883.63 |
| 2003-12-15 | 2834.66 |
| 2003-12-16 | 2853.50 |
| 2003-12-17 | 2832.73 |
| 2003-12-18 | 2867.61 |
| 2003-12-19 | 2850.59 |
| 2003-12-22 | 2871.44 |
| 2003-12-23 | 2888.49 |
| 2003-12-24 | 2879.38 |
| 2003-12-25 | . |
| 2003-12-26 | 2884.96 |
| 2003-12-29 | 2916.77 |
| 2003-12-30 | 2925.41 |
| 2003-12-31 | 2896.65 |
| 2004-01-01 | . |
| 2004-01-02 | 2882.13 |
| 2004-01-05 | 2889.21 |
| 2004-01-06 | 2907.38 |
| 2004-01-07 | 2909.24 |
| 2004-01-08 | 2914.40 |
| 2004-01-09 | 2898.71 |
| 2004-01-12 | 2912.21 |
| 2004-01-13 | 2879.84 |
| 2004-01-14 | 2892.68 |
| 2004-01-15 | 2922.31 |
| 2004-01-16 | 2915.40 |
| 2004-01-19 | . |
| 2004-01-20 | 2937.64 |
| 2004-01-21 | 2956.94 |
| 2004-01-22 | 2937.90 |
| 2004-01-23 | 2961.39 |
| 2004-01-26 | 2985.85 |
| 2004-01-27 | 2976.63 |
| 2004-01-28 | 2936.58 |
| 2004-01-29 | 2919.38 |
| 2004-01-30 | 2939.35 |
| 2004-02-02 | 2945.30 |
| 2004-02-03 | 2941.16 |
| 2004-02-04 | 2910.97 |
| 2004-02-05 | 2922.84 |
| 2004-02-06 | 2955.57 |
| 2004-02-09 | 2944.64 |
| 2004-02-10 | 2970.18 |
| 2004-02-11 | 2990.63 |
| 2004-02-12 | 2983.61 |
| 2004-02-13 | 2966.75 |
| 2004-02-16 | . |
| 2004-02-17 | 2995.75 |
| 2004-02-18 | 2980.89 |
| 2004-02-19 | 2973.50 |
| 2004-02-20 | 2957.79 |
| 2004-02-23 | 2951.36 |
| 2004-02-24 | 2942.58 |
| 2004-02-25 | 2964.60 |
| 2004-02-26 | 2970.25 |
| 2004-02-27 | 2981.89 |
| 2004-03-01 | 2987.38 |
| 2004-03-02 | 2972.55 |
| 2004-03-03 | 2983.58 |
| 2004-03-04 | 2994.36 |
| 2004-03-05 | 3015.43 |
| 2004-03-08 | 2986.01 |
| 2004-03-09 | 2969.56 |
| 2004-03-10 | 2937.94 |
| 2004-03-11 | 2906.90 |
| 2004-03-12 | 2952.19 |
| 2004-03-15 | 2895.24 |
| 2004-03-16 | 2903.28 |
| 2004-03-17 | 2951.31 |
| 2004-03-18 | 2925.99 |
| 2004-03-19 | 2917.29 |
| 2004-03-22 | 2880.38 |
| 2004-03-23 | 2889.82 |
| 2004-03-24 | 2876.25 |
| 2004-03-25 | 2913.61 |
| 2004-03-26 | 2896.74 |
| 2004-03-29 | 2923.55 |
| 2004-03-30 | 2929.76 |
| 2004-03-31 | 2948.40 |
| 2004-04-01 | 2966.70 |
| 2004-04-02 | 2952.38 |
| 2004-04-05 | 2940.37 |
| 2004-04-06 | 2958.09 |
| 2004-04-07 | 2958.47 |
| 2004-04-08 | 2946.39 |
| 2004-04-09 | . |
| 2004-04-12 | 2964.59 |
| 2004-04-13 | 2878.68 |
| 2004-04-14 | 2815.12 |
| 2004-04-15 | 2795.21 |
| 2004-04-16 | 2847.11 |
| 2004-04-19 | 2821.30 |
| 2004-04-20 | 2806.09 |
| 2004-04-21 | 2824.59 |
| 2004-04-22 | 2863.99 |
| 2004-04-23 | 2836.77 |
| 2004-04-26 | 2840.49 |
| 2004-04-27 | 2863.88 |
| 2004-04-28 | 2809.33 |
| 2004-04-29 | 2796.82 |
| 2004-04-30 | 2793.40 |
| 2004-05-03 | 2811.81 |
| 2004-05-04 | 2834.60 |
| 2004-05-05 | 2842.93 |
| 2004-05-06 | 2791.33 |
| 2004-05-07 | 2749.45 |
| 2004-05-10 | 2712.29 |
| 2004-05-11 | 2749.42 |
| 2004-05-12 | 2766.56 |
| 2004-05-13 | 2799.83 |
| 2004-05-14 | 2788.99 |
| 2004-05-17 | 2734.48 |
| 2004-05-18 | 2771.08 |
| 2004-05-19 | 2765.58 |
| 2004-05-20 | 2759.05 |
| 2004-05-21 | 2789.21 |
| 2004-05-24 | 2803.64 |
| 2004-05-25 | 2843.73 |
| 2004-05-26 | 2868.48 |
| 2004-05-27 | 2857.23 |
| 2004-05-28 | 2864.07 |
| 2004-05-31 | . |
| 2004-06-01 | 2850.49 |
| 2004-06-02 | 2874.87 |
| 2004-06-03 | 2842.92 |
| 2004-06-04 | 2873.62 |
| 2004-06-07 | 2896.30 |
| 2004-06-08 | 2891.20 |
| 2004-06-09 | 2863.93 |
| 2004-06-10 | 2865.79 |
| 2004-06-11 | . |
| 2004-06-14 | 2817.65 |
| 2004-06-15 | 2853.94 |
| 2004-06-16 | 2849.08 |
| 2004-06-17 | 2832.31 |
| 2004-06-18 | 2848.34 |
| 2004-06-21 | 2868.03 |
| 2004-06-22 | 2865.22 |
| 2004-06-23 | 2886.35 |
| 2004-06-24 | 2879.34 |
| 2004-06-25 | 2880.38 |
| 2004-06-28 | 2893.82 |
| 2004-06-29 | 2907.43 |
| 2004-06-30 | 2915.32 |
| 2004-07-01 | 2877.91 |
| 2004-07-02 | 2894.17 |
| 2004-07-05 | . |
| 2004-07-06 | 2870.67 |
| 2004-07-07 | 2893.05 |
| 2004-07-08 | 2859.92 |
| 2004-07-09 | 2856.62 |
| 2004-07-12 | 2884.90 |
| 2004-07-13 | 2891.18 |
| 2004-07-14 | 2901.31 |
| 2004-07-15 | 2856.31 |
| 2004-07-16 | 2847.82 |
| 2004-07-19 | 2867.58 |
| 2004-07-20 | 2887.84 |
| 2004-07-21 | 2853.10 |
| 2004-07-22 | 2824.83 |
| 2004-07-23 | 2821.36 |
| 2004-07-26 | 2809.29 |
| 2004-07-27 | 2858.26 |
| 2004-07-28 | 2851.26 |
| 2004-07-29 | 2860.43 |
| 2004-07-30 | 2844.72 |
| 2004-08-02 | 2859.19 |
| 2004-08-03 | 2831.93 |
| 2004-08-04 | 2842.43 |
| 2004-08-05 | 2805.61 |
| 2004-08-06 | 2791.81 |
| 2004-08-09 | 2785.22 |
| 2004-08-10 | 2820.89 |
| 2004-08-11 | 2822.46 |
| 2004-08-12 | 2801.52 |
| 2004-08-13 | 2799.40 |
| 2004-08-16 | 2840.53 |
| 2004-08-17 | 2842.30 |
| 2004-08-18 | 2883.89 |
| 2004-08-19 | 2881.47 |
| 2004-08-20 | 2905.77 |
| 2004-08-23 | 2889.41 |
| 2004-08-24 | 2898.07 |
| 2004-08-25 | 2927.90 |
| 2004-08-26 | 2931.08 |
| 2004-08-27 | 2935.69 |
| 2004-08-30 | 2922.51 |
| 2004-08-31 | 2935.94 |
| 2004-09-01 | 2965.09 |
| 2004-09-02 | 2955.65 |
| 2004-09-03 | 2967.44 |
| 2004-09-06 | . |
| 2004-09-07 | 2982.83 |
| 2004-09-08 | 2956.66 |
| 2004-09-09 | 2982.86 |
| 2004-09-10 | 2994.40 |
| 2004-09-13 | 3000.82 |
| 2004-09-14 | 2986.71 |
| 2004-09-15 | 2983.62 |
| 2004-09-16 | 3010.48 |
| 2004-09-17 | 2993.88 |
| 2004-09-20 | 2971.56 |
| 2004-09-21 | 2986.31 |
| 2004-09-22 | 2954.30 |
| 2004-09-23 | 2939.76 |
| 2004-09-24 | 2954.78 |
| 2004-09-27 | 2923.00 |
| 2004-09-28 | 2952.27 |
| 2004-09-29 | 2973.72 |
| 2004-09-30 | 2978.94 |
| 2004-10-01 | 3016.09 |
| 2004-10-04 | 3025.65 |
| 2004-10-05 | 3008.33 |
| 2004-10-06 | 3038.79 |
| 2004-10-07 | 3014.50 |
| 2004-10-08 | 3001.15 |
| 2004-10-11 | 3020.60 |
| 2004-10-12 | 3022.49 |
| 2004-10-13 | 2993.49 |
| 2004-10-14 | 2960.95 |
| 2004-10-15 | 3005.30 |
| 2004-10-18 | 3015.70 |
| 2004-10-19 | 2996.74 |
| 2004-10-20 | 2972.46 |
| 2004-10-21 | 3006.34 |
| 2004-10-22 | 2968.83 |
| 2004-10-25 | 2987.37 |
| 2004-10-26 | 3025.36 |
| 2004-10-27 | 3066.09 |
| 2004-10-28 | 3072.80 |
| 2004-10-29 | 3065.03 |
| 2004-11-01 | 3074.10 |
| 2004-11-02 | 3062.60 |
| 2004-11-03 | 3106.99 |
| 2004-11-04 | 3140.83 |
| 2004-11-05 | 3127.89 |
| 2004-11-08 | 3118.39 |
| 2004-11-09 | 3133.55 |
| 2004-11-10 | 3151.59 |
| 2004-11-11 | 3175.46 |
| 2004-11-12 | 3201.33 |
| 2004-11-15 | 3207.35 |
| 2004-11-16 | 3175.73 |
| 2004-11-17 | 3204.54 |
| 2004-11-18 | 3170.53 |
| 2004-11-19 | 3142.89 |
| 2004-11-22 | 3176.47 |
| 2004-11-23 | 3192.40 |
| 2004-11-24 | 3203.63 |
| 2004-11-25 | . |
| 2004-11-26 | 3210.65 |
| 2004-11-29 | 3229.13 |
| 2004-11-30 | 3224.89 |
| 2004-12-01 | 3275.81 |
| 2004-12-02 | 3277.95 |
| 2004-12-03 | 3222.41 |
| 2004-12-06 | 3196.27 |
| 2004-12-07 | 3139.41 |
| 2004-12-08 | 3155.58 |
| 2004-12-09 | 3158.25 |
| 2004-12-10 | 3174.95 |
| 2004-12-13 | 3197.91 |
| 2004-12-14 | 3207.00 |
| 2004-12-15 | 3225.61 |
| 2004-12-16 | 3190.56 |
| 2004-12-17 | 3171.45 |
| 2004-12-20 | 3171.93 |
| 2004-12-21 | 3207.59 |
| 2004-12-22 | 3216.09 |
| 2004-12-23 | 3224.20 |
| 2004-12-24 | . |
| 2004-12-27 | 3198.85 |
| 2004-12-28 | 3231.48 |
| 2004-12-29 | 3226.16 |
| 2004-12-30 | 3228.38 |
| 2004-12-31 | 3216.19 |
| 2005-01-03 | 3185.60 |
| 2005-01-04 | 3161.58 |
| 2005-01-05 | 3129.24 |
| 2005-01-06 | 3145.76 |
| 2005-01-07 | 3099.82 |
| 2005-01-10 | 3120.91 |
| 2005-01-11 | 3081.54 |
| 2005-01-12 | 3058.28 |
| 2005-01-13 | 3040.99 |
| 2005-01-14 | 3045.89 |
| 2005-01-17 | . |
| 2005-01-18 | 3108.33 |
| 2005-01-19 | 3075.26 |
| 2005-01-20 | 3070.87 |
| 2005-01-21 | 3050.63 |
| 2005-01-24 | 3049.42 |
| 2005-01-25 | 3040.29 |
| 2005-01-26 | 3070.96 |
| 2005-01-27 | 3052.79 |
| 2005-01-28 | 3030.47 |
| 2005-01-31 | 3082.23 |
| 2005-02-01 | 3100.29 |
| 2005-02-02 | 3103.85 |
| 2005-02-03 | 3086.13 |
| 2005-02-04 | 3121.15 |
| 2005-02-07 | 3125.85 |
| 2005-02-08 | 3118.77 |
| 2005-02-09 | 3083.58 |
| 2005-02-10 | 3080.47 |
| 2005-02-11 | 3110.03 |
| 2005-02-14 | 3097.21 |
| 2005-02-15 | 3089.15 |
| 2005-02-16 | 3102.14 |
| 2005-02-17 | 3062.33 |
| 2005-02-18 | 3044.47 |
| 2005-02-21 | . |
| 2005-02-22 | 2997.39 |
| 2005-02-23 | 2994.63 |
| 2005-02-24 | 3019.59 |
| 2005-02-25 | 3045.79 |
| 2005-02-28 | 3021.42 |
| 2005-03-01 | 3065.02 |
| 2005-03-02 | 3073.65 |
| 2005-03-03 | 3043.17 |
| 2005-03-04 | 3099.40 |
| 2005-03-07 | 3107.77 |
| 2005-03-08 | 3080.11 |
| 2005-03-09 | 3045.73 |
| 2005-03-10 | 3062.49 |
| 2005-03-11 | 3030.50 |
| 2005-03-14 | 3055.83 |
| 2005-03-15 | 3030.67 |
| 2005-03-16 | 3012.85 |
| 2005-03-17 | 3021.00 |
| 2005-03-18 | 2992.88 |
| 2005-03-21 | 2978.38 |
| 2005-03-22 | 2960.74 |
| 2005-03-23 | 2943.59 |
| 2005-03-24 | 2934.20 |
| 2005-03-25 | . |
| 2005-03-28 | 2939.01 |
| 2005-03-29 | 2920.02 |
| 2005-03-30 | 2966.90 |
| 2005-03-31 | 2958.17 |
| 2005-04-01 | 2931.57 |
| 2005-04-04 | 2952.12 |
| 2005-04-05 | 2963.59 |
| 2005-04-06 | 2988.35 |
| 2005-04-07 | 2993.79 |
| 2005-04-08 | 2947.42 |
| 2005-04-11 | 2932.75 |
| 2005-04-12 | 2966.19 |
| 2005-04-13 | 2925.55 |
| 2005-04-14 | 2875.78 |
| 2005-04-15 | 2837.45 |
| 2005-04-18 | 2874.98 |
| 2005-04-19 | 2886.79 |
| 2005-04-20 | 2836.78 |
| 2005-04-21 | 2882.48 |
| 2005-04-22 | 2842.28 |
| 2005-04-25 | 2884.02 |
| 2005-04-26 | 2852.76 |
| 2005-04-27 | 2885.35 |
| 2005-04-28 | 2843.51 |
| 2005-04-29 | 2871.85 |
| 2005-05-02 | 2906.59 |
| 2005-05-03 | 2897.46 |
| 2005-05-04 | 2946.95 |
| 2005-05-05 | 2925.89 |
| 2005-05-06 | 2925.23 |
| 2005-05-09 | . |
| 2005-05-10 | 2921.44 |
| 2005-05-11 | 2928.97 |
| 2005-05-12 | 2909.25 |
| 2005-05-13 | 2904.35 |
| 2005-05-16 | 2957.81 |
| 2005-05-17 | 2973.83 |
| 2005-05-18 | 3014.76 |
| 2005-05-19 | 2999.20 |
| 2005-05-20 | 2986.31 |
| 2005-05-23 | 2987.89 |
| 2005-05-24 | 2975.20 |
| 2005-05-25 | 2950.13 |
| 2005-05-26 | 2970.91 |
| 2005-05-27 | 2978.55 |
| 2005-05-30 | . |
| 2005-05-31 | 2967.60 |
| 2005-06-01 | 2997.53 |
| 2005-06-02 | 2990.25 |
| 2005-06-03 | 2969.73 |
| 2005-06-06 | 2980.40 |
| 2005-06-07 | 2976.73 |
| 2005-06-08 | 2970.72 |
| 2005-06-09 | 2980.12 |
| 2005-06-10 | 2972.83 |
| 2005-06-13 | 2975.38 |
| 2005-06-14 | 2987.27 |
| 2005-06-15 | 2996.51 |
| 2005-06-16 | 3020.50 |
| 2005-06-17 | 3028.93 |
| 2005-06-20 | 3023.20 |
| 2005-06-21 | 3027.86 |
| 2005-06-22 | 3039.25 |
| 2005-06-23 | 3003.54 |
| 2005-06-24 | 3000.86 |
| 2005-06-27 | 3003.35 |
| 2005-06-28 | 3049.21 |
| 2005-06-29 | 3056.10 |
| 2005-06-30 | 3043.93 |
| 2005-07-01 | 3060.63 |
| 2005-07-04 | . |
| 2005-07-05 | 3092.70 |
| 2005-07-06 | 3064.57 |
| 2005-07-07 | 3070.75 |
| 2005-07-08 | 3118.67 |
| 2005-07-11 | 3151.53 |
| 2005-07-12 | 3151.83 |
| 2005-07-13 | 3156.63 |
| 2005-07-14 | 3133.99 |
| 2005-07-15 | 3137.94 |
| 2005-07-18 | 3109.72 |
| 2005-07-19 | 3136.11 |
| 2005-07-20 | 3180.32 |
| 2005-07-21 | 3141.43 |
| 2005-07-22 | 3183.37 |
| 2005-07-25 | 3164.85 |
| 2005-07-26 | 3185.88 |
| 2005-07-27 | 3181.91 |
| 2005-07-28 | 3206.99 |
| 2005-07-29 | 3187.85 |
| 2005-08-01 | 3193.56 |
| 2005-08-02 | 3214.98 |
| 2005-08-03 | 3206.42 |
| 2005-08-04 | 3162.51 |
| 2005-08-05 | 3124.62 |
| 2005-08-08 | 3117.44 |
| 2005-08-09 | 3118.65 |
| 2005-08-10 | 3116.49 |
| 2005-08-11 | 3139.28 |
| 2005-08-12 | 3119.55 |
| 2005-08-15 | 3146.70 |
| 2005-08-16 | 3106.98 |
| 2005-08-17 | 3110.22 |
| 2005-08-18 | 3100.98 |
| 2005-08-19 | 3108.58 |
| 2005-08-22 | 3131.15 |
| 2005-08-23 | 3120.23 |
| 2005-08-24 | 3115.35 |
| 2005-08-25 | 3114.57 |
| 2005-08-26 | 3076.36 |
| 2005-08-29 | 3096.76 |
| 2005-08-30 | 3079.21 |
| 2005-08-31 | 3112.24 |
| 2005-09-01 | 3124.40 |
| 2005-09-02 | 3111.35 |
| 2005-09-05 | . |
| 2005-09-06 | 3146.78 |
| 2005-09-07 | 3144.70 |
| 2005-09-08 | 3122.40 |
| 2005-09-09 | 3130.76 |
| 2005-09-12 | 3138.68 |
| 2005-09-13 | 3096.35 |
| 2005-09-14 | 3064.66 |
| 2005-09-15 | 3051.14 |
| 2005-09-16 | 3100.10 |
| 2005-09-19 | 3069.38 |
| 2005-09-20 | 3044.40 |
| 2005-09-21 | 3000.00 |
| 2005-09-22 | 3010.80 |
| 2005-09-23 | 3028.16 |
| 2005-09-26 | 3034.62 |
| 2005-09-27 | 3025.22 |
| 2005-09-28 | 2994.69 |
| 2005-09-29 | 3029.64 |
| 2005-09-30 | 3026.98 |
| 2005-10-03 | 3036.00 |
| 2005-10-04 | 3008.18 |
| 2005-10-05 | 2952.56 |
| 2005-10-06 | 2944.95 |
| 2005-10-07 | 2951.64 |
| 2005-10-10 | 2935.39 |
| 2005-10-11 | 2898.19 |
| 2005-10-12 | 2881.76 |
| 2005-10-13 | 2898.90 |
| 2005-10-14 | 2939.26 |
| 2005-10-17 | 2936.49 |
| 2005-10-18 | 2933.31 |
| 2005-10-19 | 2985.73 |
| 2005-10-20 | 2969.14 |
| 2005-10-21 | 2990.45 |
| 2005-10-24 | 3034.58 |
| 2005-10-25 | 3022.20 |
| 2005-10-26 | 3025.60 |
| 2005-10-27 | 3002.61 |
| 2005-10-28 | 3058.22 |
| 2005-10-31 | 3085.17 |
| 2005-11-01 | 3071.36 |
| 2005-11-02 | 3109.77 |
| 2005-11-03 | 3088.79 |
| 2005-11-04 | 3100.24 |
| 2005-11-07 | 3115.99 |
| 2005-11-08 | 3098.05 |
| 2005-11-09 | 3117.00 |
| 2005-11-10 | 3160.44 |
| 2005-11-11 | 3170.45 |
| 2005-11-14 | 3147.87 |
| 2005-11-15 | 3116.16 |
| 2005-11-16 | 3092.30 |
| 2005-11-17 | 3132.08 |
| 2005-11-18 | 3143.81 |
| 2005-11-21 | 3167.85 |
| 2005-11-22 | 3175.77 |
| 2005-11-23 | 3190.24 |
| 2005-11-24 | . |
| 2005-11-25 | 3191.62 |
| 2005-11-28 | 3163.02 |
| 2005-11-29 | 3165.16 |
| 2005-11-30 | 3154.75 |
| 2005-12-01 | 3187.46 |
| 2005-12-02 | 3188.14 |
| 2005-12-05 | 3162.95 |
| 2005-12-06 | 3168.78 |
| 2005-12-07 | 3141.57 |
| 2005-12-08 | 3139.83 |
| 2005-12-09 | 3167.92 |
| 2005-12-12 | 3158.12 |
| 2005-12-13 | 3163.10 |
| 2005-12-14 | 3173.40 |
| 2005-12-15 | 3154.24 |
| 2005-12-16 | 3154.74 |
| 2005-12-19 | 3122.13 |
| 2005-12-20 | 3123.41 |
| 2005-12-21 | 3128.99 |
| 2005-12-22 | 3141.22 |
| 2005-12-23 | 3139.58 |
| 2005-12-26 | . |
| 2005-12-27 | 3110.13 |
| 2005-12-28 | 3114.26 |
| 2005-12-29 | 3097.72 |
| 2005-12-30 | 3078.42 |
| 2006-01-02 | . |
| 2006-01-03 | 3106.72 |
| 2006-01-04 | 3124.55 |
| 2006-01-05 | 3129.98 |
| 2006-01-06 | 3144.83 |
| 2006-01-09 | 3149.77 |
| 2006-01-10 | 3158.36 |
| 2006-01-11 | 3150.42 |
| 2006-01-12 | 3132.88 |
| 2006-01-13 | 3142.90 |
| 2006-01-16 | . |
| 2006-01-17 | 3128.33 |
| 2006-01-18 | 3122.76 |
| 2006-01-19 | 3126.71 |
| 2006-01-20 | 3083.32 |
| 2006-01-23 | 3105.77 |
| 2006-01-24 | 3127.79 |
| 2006-01-25 | 3129.01 |
| 2006-01-26 | 3168.95 |
| 2006-01-27 | 3170.93 |
| 2006-01-30 | 3144.90 |
| 2006-01-31 | 3144.96 |
| 2006-02-01 | 3142.08 |
| 2006-02-02 | 3111.79 |
| 2006-02-03 | 3111.05 |
| 2006-02-06 | 3111.19 |
| 2006-02-07 | 3091.29 |
| 2006-02-08 | 3108.71 |
| 2006-02-09 | 3102.99 |
| 2006-02-10 | 3119.08 |
| 2006-02-13 | 3098.66 |
| 2006-02-14 | 3136.87 |
| 2006-02-15 | 3151.41 |
| 2006-02-16 | 3172.37 |
| 2006-02-17 | 3162.07 |
| 2006-02-20 | . |
| 2006-02-21 | 3140.73 |
| 2006-02-22 | 3191.47 |
| 2006-02-23 | 3185.05 |
| 2006-02-24 | 3193.93 |
| 2006-02-27 | 3202.24 |
| 2006-02-28 | 3173.94 |
| 2006-03-01 | 3203.58 |
| 2006-03-02 | 3182.92 |
| 2006-03-03 | 3169.33 |
| 2006-03-06 | 3145.84 |
| 2006-03-07 | 3138.56 |
| 2006-03-08 | 3146.24 |
| 2006-03-09 | 3123.08 |
| 2006-03-10 | 3152.92 |
| 2006-03-13 | 3164.30 |
| 2006-03-14 | 3198.14 |
| 2006-03-15 | 3209.95 |
| 2006-03-16 | 3210.93 |
| 2006-03-17 | 3222.42 |
| 2006-03-20 | 3228.49 |
| 2006-03-21 | 3198.63 |
| 2006-03-22 | 3225.87 |
| 2006-03-23 | 3225.45 |
| 2006-03-24 | 3236.62 |
| 2006-03-27 | 3237.65 |
| 2006-03-28 | 3220.16 |
| 2006-03-29 | 3242.38 |
| 2006-03-30 | 3224.45 |
| 2006-03-31 | 3238.16 |
| 2006-04-03 | 3218.40 |
| 2006-04-04 | 3228.57 |
| 2006-04-05 | 3230.64 |
| 2006-04-06 | 3222.66 |
| 2006-04-07 | 3190.94 |
| 2006-04-10 | 3196.62 |
| 2006-04-11 | 3169.67 |
| 2006-04-12 | 3168.50 |
| 2006-04-13 | 3182.67 |
| 2006-04-14 | . |
| 2006-04-17 | 3186.26 |
| 2006-04-18 | 3273.40 |
| 2006-04-19 | 3277.97 |
| 2006-04-20 | 3252.24 |
| 2006-04-21 | 3235.05 |
| 2006-04-24 | 3215.40 |
| 2006-04-25 | 3208.36 |
| 2006-04-26 | 3224.07 |
| 2006-04-27 | 3245.04 |
| 2006-04-28 | 3250.19 |
| 2006-05-01 | 3222.34 |
| 2006-05-02 | 3241.38 |
| 2006-05-03 | 3240.85 |
| 2006-05-04 | 3254.29 |
| 2006-05-05 | 3279.70 |
| 2006-05-08 | 3276.65 |
| 2006-05-09 | 3264.71 |
| 2006-05-10 | 3258.34 |
| 2006-05-11 | 3207.62 |
| 2006-05-12 | 3186.78 |
| 2006-05-15 | 3202.55 |
| 2006-05-16 | 3203.31 |
| 2006-05-17 | 3171.31 |
| 2006-05-18 | 3153.09 |
| 2006-05-19 | 3179.00 |
| 2006-05-22 | 3184.70 |
| 2006-05-23 | 3163.37 |
| 2006-05-24 | 3182.43 |
| 2006-05-25 | 3209.56 |
| 2006-05-26 | 3220.72 |
| 2006-05-29 | . |
| 2006-05-30 | 3171.31 |
| 2006-05-31 | 3196.79 |
| 2006-06-01 | 3253.00 |
| 2006-06-02 | 3259.74 |
| 2006-06-05 | 3182.31 |
| 2006-06-06 | 3183.22 |
| 2006-06-07 | 3204.56 |
| 2006-06-08 | 3231.98 |
| 2006-06-09 | 3219.09 |
| 2006-06-12 | 3192.02 |
| 2006-06-13 | 3171.30 |
| 2006-06-14 | 3146.11 |
| 2006-06-15 | 3209.35 |
| 2006-06-16 | 3178.90 |
| 2006-06-19 | 3140.76 |
| 2006-06-20 | 3137.55 |
| 2006-06-21 | 3157.87 |
| 2006-06-22 | 3146.47 |
| 2006-06-23 | 3117.88 |
| 2006-06-26 | 3158.31 |
| 2006-06-27 | 3123.18 |
| 2006-06-28 | 3129.53 |
| 2006-06-29 | 3201.55 |
| 2006-06-30 | 3194.66 |
| 2006-07-03 | 3209.41 |
| 2006-07-04 | . |
| 2006-07-05 | 3177.06 |
| 2006-07-06 | 3185.22 |
| 2006-07-07 | 3156.97 |
| 2006-07-10 | 3167.68 |
| 2006-07-11 | 3185.05 |
| 2006-07-12 | 3139.83 |
| 2006-07-13 | 3109.95 |
| 2006-07-14 | 3102.66 |
| 2006-07-17 | 3117.44 |
| 2006-07-18 | 3145.90 |
| 2006-07-19 | 3214.50 |
| 2006-07-20 | 3179.01 |
| 2006-07-21 | 3161.95 |
| 2006-07-24 | 3215.52 |
| 2006-07-25 | 3223.45 |
| 2006-07-26 | 3220.76 |
| 2006-07-27 | 3195.80 |
| 2006-07-28 | 3255.66 |
| 2006-07-31 | 3233.98 |
| 2006-08-01 | 3213.09 |
| 2006-08-02 | 3225.57 |
| 2006-08-03 | 3252.10 |
| 2006-08-04 | 3257.52 |
| 2006-08-07 | 3249.37 |
| 2006-08-08 | 3226.83 |
| 2006-08-09 | 3195.89 |
| 2006-08-10 | 3212.86 |
| 2006-08-11 | 3201.51 |
| 2006-08-14 | 3207.74 |
| 2006-08-15 | 3256.36 |
| 2006-08-16 | 3272.93 |
| 2006-08-17 | 3273.92 |
| 2006-08-18 | 3273.97 |
| 2006-08-21 | 3252.64 |
| 2006-08-22 | 3254.38 |
| 2006-08-23 | 3226.64 |
| 2006-08-24 | 3226.55 |
| 2006-08-25 | 3217.84 |
| 2006-08-28 | 3234.94 |
| 2006-08-29 | 3245.05 |
| 2006-08-30 | 3257.05 |
| 2006-08-31 | 3260.44 |
| 2006-09-01 | 3263.16 |
| 2006-09-04 | . |
| 2006-09-05 | 3276.69 |
| 2006-09-06 | 3249.61 |
| 2006-09-07 | 3224.71 |
| 2006-09-08 | 3231.48 |
| 2006-09-11 | 3231.38 |
| 2006-09-12 | 3276.16 |
| 2006-09-13 | 3283.84 |
| 2006-09-14 | 3281.23 |
| 2006-09-15 | 3291.49 |
| 2006-09-18 | 3277.84 |
| 2006-09-19 | 3266.70 |
| 2006-09-20 | 3309.25 |
| 2006-09-21 | 3284.54 |
| 2006-09-22 | 3261.38 |
| 2006-09-25 | 3291.73 |
| 2006-09-26 | 3299.87 |
| 2006-09-27 | 3301.78 |
| 2006-09-28 | 3305.77 |
| 2006-09-29 | 3274.57 |
| 2006-10-02 | 3245.43 |
| 2006-10-03 | 3251.05 |
| 2006-10-04 | 3291.38 |
| 2006-10-05 | 3306.41 |
| 2006-10-06 | 3288.83 |
| 2006-10-09 | 3320.44 |
| 2006-10-10 | 3318.53 |
| 2006-10-11 | 3305.22 |
| 2006-10-12 | 3341.76 |
| 2006-10-13 | 3349.59 |
| 2006-10-16 | 3352.21 |
| 2006-10-17 | 3342.61 |
| 2006-10-18 | 3335.09 |
| 2006-10-19 | 3327.31 |
| 2006-10-20 | 3314.14 |
| 2006-10-23 | 3321.41 |
| 2006-10-24 | 3315.16 |
| 2006-10-25 | 3318.45 |
| 2006-10-26 | 3341.77 |
| 2006-10-27 | 3316.07 |
| 2006-10-30 | 3330.73 |
| 2006-10-31 | 3329.04 |
| 2006-11-01 | 3285.14 |
| 2006-11-02 | 3274.94 |
| 2006-11-03 | 3290.39 |
| 2006-11-06 | 3318.64 |
| 2006-11-07 | 3317.78 |
| 2006-11-08 | 3342.45 |
| 2006-11-09 | 3318.74 |
| 2006-11-10 | 3337.50 |
| 2006-11-13 | 3348.56 |
| 2006-11-14 | 3377.57 |
| 2006-11-15 | 3394.73 |
| 2006-11-16 | 3406.43 |
| 2006-11-17 | 3398.55 |
| 2006-11-20 | 3401.29 |
#2006-11-21|3388.56
#2006-11-22|3377.32
#2006-11-23| .
#2006-11-24|3372.63
#2006-11-27|3312.92
#2006-11-28|3321.92
#2006-11-29|3351.77
#2006-11-30|3350.32
#2006-12-01|3333.02
#2006-12-04|3381.09
#2006-12-05|3381.99
#2006-12-06|3368.77
#2006-12-07|3352.51
#2006-12-08|3347.09
#2006-12-11|3361.27
#2006-12-12|3368.14
#2006-12-13|3375.25
#2006-12-14|3391.58
#2006-12-15|3400.89
#2006-12-18|3376.63
#2006-12-19|3379.77
#2006-12-20|3390.16
#2006-12-21|3394.23
#2006-12-22|3387.01
#2006-12-25| .
#2006-12-26|3420.55
#2006-12-27|3455.75
#2006-12-28|3447.54
#2006-12-29|3417.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03|3431.02
#2007-01-04|3433.90
#2007-01-05|3374.46
#2007-01-08|3373.42
#2007-01-09|3371.42
#2007-01-10|3370.66
#2007-01-11|3388.49
#2007-01-12|3395.52
#2007-01-15| .
#2007-01-16|3381.01
#2007-01-17|3346.53
#2007-01-18|3330.33
#2007-01-19|3338.29
#2007-01-22|3313.33
#2007-01-23|3321.86
#2007-01-24|3343.54
#2007-01-25|3309.88
#2007-01-26|3325.47
#2007-01-29|3339.80
#2007-01-30|3355.13
#2007-01-31|3366.02
#2007-02-01|3377.49
#2007-02-02|3387.09
#2007-02-05|3377.32
#2007-02-06|3391.47
#2007-02-07|3408.33
#2007-02-08|3399.56
#2007-02-09|3381.86
#2007-02-12|3389.73
#2007-02-13|3405.65
#2007-02-14|3403.23
#2007-02-15|3406.19
#2007-02-16|3421.92
#2007-02-19| .
#2007-02-20|3440.83
#2007-02-21|3432.52
#2007-02-22|3434.73
#2007-02-23|3416.24
#2007-02-26|3401.31
#2007-02-27|3312.33
#2007-02-28|3321.42
#2007-03-01|3317.13
#2007-03-02|3288.36
#2007-03-05|3236.55
#2007-03-06|3294.28
#2007-03-07|3268.05
#2007-03-08|3280.14
#2007-03-09|3286.43
#2007-03-12|3288.43
#2007-03-13|3195.71
#2007-03-14|3220.63
#2007-03-15|3248.46
#2007-03-16|3234.38
#2007-03-19|3256.52
#2007-03-20|3276.39
#2007-03-21|3338.10
#2007-03-22|3325.65
#2007-03-23|3324.03
#2007-03-26|3318.68
#2007-03-27|3289.46
#2007-03-28|3255.34
#2007-03-29|3269.78
#2007-03-30|3263.68
#2007-04-02|3242.09
#2007-04-03|3274.38
#2007-04-04|3254.19
#2007-04-05|3251.90
#2007-04-06| .
#2007-04-09|3227.21
#2007-04-10|3232.19
#2007-04-11|3202.87
#2007-04-12|3204.20
#2007-04-13|3220.47
#2007-04-16|3276.53
#2007-04-17|3275.19
#2007-04-18|3273.80
#2007-04-19|3259.94
#2007-04-20|3272.03
#2007-04-23|3246.22
#2007-04-24|3236.55
#2007-04-25|3252.24
#2007-04-26|3250.78
#2007-04-27|3244.46
#2007-04-30|3202.66
#2007-05-01|3228.99
#2007-05-02|3259.09
#2007-05-03|3270.96
#2007-05-04|3281.37
#2007-05-07|3282.01
#2007-05-08|3271.50
#2007-05-09|3284.68
#2007-05-10|3232.97
#2007-05-11|3264.01
#2007-05-14|3238.23
#2007-05-15|3217.80
#2007-05-16|3237.82
#2007-05-17|3223.11
#2007-05-18|3231.56
#2007-05-21|3244.22
#2007-05-22|3260.97
#2007-05-23|3261.88
#2007-05-24|3238.82
#2007-05-25|3245.71
#2007-05-28| .
#2007-05-29|3253.83
#2007-05-30|3263.69
#2007-05-31|3260.23
#2007-06-01|3283.35
#2007-06-04|3283.13
#2007-06-05|3249.22
#2007-06-06|3231.17
#2007-06-07|3199.16
#2007-06-08|3234.47
#2007-06-11|3234.23
#2007-06-12|3197.83
#2007-06-13|3229.03
#2007-06-14|3227.27
#2007-06-15|3250.98
#2007-06-18|3246.80
#2007-06-19|3253.18
#2007-06-20|3212.63
#2007-06-21|3202.39
#2007-06-22|3176.74
#2007-06-25|3160.10
#2007-06-26|3161.71
#2007-06-27|3178.74
#2007-06-28|3176.30
#2007-06-29|3150.78
#2007-07-02|3175.30
#2007-07-03|3181.77
#2007-07-04| .
#2007-07-05|3170.27
#2007-07-06|3171.76
#2007-07-09|3157.58
#2007-07-10|3097.52
#2007-07-11|3093.88
#2007-07-12|3152.96
#2007-07-13|3144.68
#2007-07-16|3127.42
#2007-07-17|3125.12
#2007-07-18|3089.75
#2007-07-19|3091.90
#2007-07-20|3046.71
#2007-07-23|3042.23
#2007-07-24|2964.08
#2007-07-25|2980.75
#2007-07-26|2928.17
#2007-07-27|2910.36
#2007-07-30|2939.72
#2007-07-31|2900.47
#2007-08-01|2908.32
#2007-08-02|2920.90
#2007-08-03|2819.81
#2007-08-06|2924.33
#2007-08-07|2948.01
#2007-08-08|3028.90
#2007-08-09|2969.43
#2007-08-10|2983.42
#2007-08-13|2924.53
#2007-08-14|2879.68
#2007-08-15|2874.37
#2007-08-16|2994.78
#2007-08-17|3089.54
#2007-08-20|3052.83
#2007-08-21|3090.87
#2007-08-22|3097.93
#2007-08-23|3051.12
#2007-08-24|3075.41
#2007-08-27|3045.68
#2007-08-28|2976.91
#2007-08-29|3036.62
#2007-08-30|3003.99
#2007-08-31|3015.87
#2007-09-03| .
#2007-09-04|3031.77
#2007-09-05|2989.03
#2007-09-06|3007.36
#2007-09-07|2966.61
#2007-09-10|2953.74
#2007-09-11|2986.51
#2007-09-12|2967.92
#2007-09-13|2981.50
#2007-09-14|3001.29
#2007-09-17|2986.65
#2007-09-18|3110.22
#2007-09-19|3141.35
#2007-09-20|3096.23
#2007-09-21|3087.15
#2007-09-24|3042.07
#2007-09-25|3028.26
#2007-09-26|3035.98
#2007-09-27|3053.02
#2007-09-28|3019.04
#2007-10-01|3079.19
#2007-10-02|3104.82
#2007-10-03|3082.27
#2007-10-04|3096.70
#2007-10-05|3128.25
#2007-10-08|3118.26
#2007-10-09|3133.71
#2007-10-10|3113.96
#2007-10-11|3081.39
#2007-10-12|3066.20
#2007-10-15|3015.01
#2007-10-16|2969.33
#2007-10-17|2943.39
#2007-10-18|2921.98
#2007-10-19|2855.02
#2007-10-22|2889.89
#2007-10-23|2901.81
#2007-10-24|2869.06
#2007-10-25|2866.92
#2007-10-26|2925.34
#2007-10-29|2918.53
#2007-10-30|2908.57
#2007-10-31|2931.50
#2007-11-01|2794.16
#2007-11-02|2767.75
#2007-11-05|2749.91
#2007-11-06|2795.35
#2007-11-07|2684.85
#2007-11-08|2747.32
#2007-11-09|2786.31
#2007-11-12|2803.80
#2007-11-13|2895.37
#2007-11-14|2853.91
#2007-11-15|2788.45
#2007-11-16|2770.19
#2007-11-19|2711.44
#2007-11-20|2707.22
#2007-11-21|2695.91
#2007-11-22| .
#2007-11-23|2756.23
#2007-11-26|2641.59
#2007-11-27|2691.62
#2007-11-28|2804.39
#2007-11-29|2776.92
#2007-11-30|2816.03
#2007-12-03|2788.76
#2007-12-04|2751.48
#2007-12-05|2787.41
#2007-12-06|2863.57
#2007-12-07|2842.53
#2007-12-10|2885.48
#2007-12-11|2762.25
#2007-12-12|2733.57
#2007-12-13|2727.95
#2007-12-14|2663.71
#2007-12-17|2636.29
#2007-12-18|2678.29
#2007-12-19|2659.74
#2007-12-20|2676.73
#2007-12-21|2750.44
#2007-12-24|2766.98
#2007-12-25| .
#2007-12-26|2772.36
#2007-12-27|2683.32
#2007-12-28|2660.07
#2007-12-31|2663.04
#2008-01-01| .
#2008-01-02|2607.10
#2008-01-03|2580.06
#2008-01-04|2508.58
#2008-01-07|2538.08
#2008-01-08|2456.66
#2008-01-09|2478.65
#2008-01-10|2513.98
#2008-01-11|2484.68
#2008-01-14|2480.09
#2008-01-15|2426.93
#2008-01-16|2476.97
#2008-01-17|2405.75
#2008-01-18|2371.38
#2008-01-21| .
#2008-01-22|2419.91
#2008-01-23|2576.76
#2008-01-24|2583.67
#2008-01-25|2550.34
#2008-01-28|2623.77
#2008-01-29|2653.78
#2008-01-30|2643.56
#2008-01-31|2734.56
#2008-02-01|2780.22
#2008-02-04|2717.56
#2008-02-05|2650.53
#2008-02-06|2646.76
#2008-02-07|2686.22
#2008-02-08|2652.31
#2008-02-11|2622.39
#2008-02-12|2654.11
#2008-02-13|2677.39
#2008-02-14|2625.88
#2008-02-15|2624.90
#2008-02-18| .
#2008-02-19|2591.80
#2008-02-20|2634.51
#2008-02-21|2588.02
#2008-02-22|2597.97
#2008-02-25|2629.64
#2008-02-26|2641.82
#2008-02-27|2632.59
#2008-02-28|2577.27
#2008-02-29|2498.77
#2008-03-03|2482.10
#2008-03-04|2472.22
#2008-03-05|2447.15
#2008-03-06|2386.89
#2008-03-07|2410.74
#2008-03-10|2393.31
#2008-03-11|2550.29
#2008-03-12|2504.47
#2008-03-13|2540.82
#2008-03-14|2482.39
#2008-03-17|2465.79
#2008-03-18|2571.42
#2008-03-19|2521.11
#2008-03-20|2634.06
#2008-03-21| .
#2008-03-24|2649.77
#2008-03-25|2661.89
#2008-03-26|2615.09
#2008-03-27|2573.15
#2008-03-28|2531.14
#2008-03-31|2548.79
#2008-04-01|2651.99
#2008-04-02|2649.27
#2008-04-03|2631.23
#2008-04-04|2591.38
#2008-04-07|2596.23
#2008-04-08|2561.39
#2008-04-09|2508.99
#2008-04-10|2509.37
#2008-04-11|2469.87
#2008-04-14|2403.86
#2008-04-15|2451.32
#2008-04-16|2541.53
#2008-04-17|2550.04
#2008-04-18|2578.14
#2008-04-21|2523.04
#2008-04-22|2515.52
#2008-04-23|2489.40
#2008-04-24|2563.01
#2008-04-25|2583.89
#2008-04-28|2594.38
#2008-04-29|2579.03
#2008-04-30|2556.55
#2008-05-01|2638.48
#2008-05-02|2611.88
#2008-05-05|2596.27
#2008-05-06|2610.12
#2008-05-07|2534.89
#2008-05-08|2517.56
#2008-05-09|2506.71
#2008-05-12|2562.29
#2008-05-13|2553.36
#2008-05-14|2552.34
#2008-05-15|2566.02
#2008-05-16|2527.72
#2008-05-19|2511.19
#2008-05-20|2488.19
#2008-05-21|2469.28
#2008-05-22|2503.77
#2008-05-23|2477.19
#2008-05-26| .
#2008-05-27|2502.20
#2008-05-28|2477.23
#2008-05-29|2505.99
#2008-05-30|2486.29
#2008-06-02|2448.56
#2008-06-03|2428.66
#2008-06-04|2423.23
#2008-06-05|2457.73
#2008-06-06|2374.10
#2008-06-09|2336.10
#2008-06-10|2346.84
#2008-06-11|2279.71
#2008-06-12|2288.02
#2008-06-13|2269.17
#2008-06-16|2304.17
#2008-06-17|2247.34
#2008-06-18|2185.28
#2008-06-19|2198.07
#2008-06-20|2197.04
#2008-06-23|2135.22
#2008-06-24|2136.26
#2008-06-25|2158.85
#2008-06-26|2126.62
#2008-06-27|2103.32
#2008-06-30|2050.97
#2008-07-01|2075.98
#2008-07-02|2031.87
#2008-07-03|1992.95
#2008-07-04| .
#2008-07-07|1940.27
#2008-07-08|2060.59
#2008-07-09|1982.56
#2008-07-10|2006.81
#2008-07-11|2019.27
#2008-07-14|1900.91
#2008-07-15|1863.55
#2008-07-16|2048.96
#2008-07-17|2172.30
#2008-07-18|2163.16
#2008-07-21|2148.48
#2008-07-22|2253.08
#2008-07-23|2269.60
#2008-07-24|2174.44
#2008-07-25|2197.01
#2008-07-28|2129.11
#2008-07-29|2248.46
#2008-07-30|2258.88
#2008-07-31|2248.75
#2008-08-01|2276.67
#2008-08-04|2259.85
#2008-08-05|2333.20
#2008-08-06|2338.98
#2008-08-07|2274.31
#2008-08-08|2348.59
#2008-08-11|2431.48
#2008-08-12|2373.49
#2008-08-13|2325.23
#2008-08-14|2364.19
#2008-08-15|2382.70
#2008-08-18|2318.17
#2008-08-19|2275.94
#2008-08-20|2273.58
#2008-08-21|2248.15
#2008-08-22|2299.64
#2008-08-25|2233.76
#2008-08-26|2250.84
#2008-08-27|2281.56
#2008-08-28|2339.20
#2008-08-29|2333.49
#2008-09-01| .
#2008-09-02|2370.08
#2008-09-03|2414.40
#2008-09-04|2333.27
#2008-09-05|2398.68
#2008-09-08|2488.97
#2008-09-09|2422.75
#2008-09-10|2422.18
#2008-09-11|2448.81
#2008-09-12|2485.83
#2008-09-15|2400.19
#2008-09-16|2505.13
#2008-09-17|2370.56
#2008-09-18|2657.30
#2008-09-19|2801.81
#2008-09-22|2564.38
#2008-09-23|2518.26
#2008-09-24|2515.89
#2008-09-25|2528.63
#2008-09-26|2550.59
#2008-09-29|2284.48
#2008-09-30|2425.78
#2008-10-01|2505.75
#2008-10-02|2434.43
#2008-10-03|2405.41
#2008-10-06|2331.17
#2008-10-07|2185.41
#2008-10-08|2148.92
#2008-10-09|1922.70
#2008-10-10|2076.46
#2008-10-13|2203.45
#2008-10-14|2268.39
#2008-10-15|2147.72
#2008-10-16|2273.74
#2008-10-17|2211.45
#2008-10-20|2255.73
#2008-10-21|2199.82
#2008-10-22|2091.47
#2008-10-23|2049.01
#2008-10-24|1982.20
#2008-10-27|1961.54
#2008-10-28|2138.06
#2008-10-29|2130.26
#2008-10-30|2176.04
#2008-10-31|2249.26
#2008-11-03|2256.03
#2008-11-04|2315.96
#2008-11-05|2177.65
#2008-11-06|2113.66
#2008-11-07|2146.31
#2008-11-10|2108.02
#2008-11-11|2085.55
#2008-11-12|1985.16
#2008-11-13|2132.96
#2008-11-14| .
#2008-11-17|1980.38
#2008-11-18|1986.13
#2008-11-19|1851.98
#2008-11-20|1763.65
#2008-11-21|1830.19
#2008-11-24|1969.55
#2008-11-25|1975.69
#2008-11-26|2024.87
#2008-11-27| .
#2008-11-28|2050.49
#2008-12-01|1787.66
#2008-12-02|1895.97
#2008-12-03|1951.66
#2008-12-04|1911.55
#2008-12-05|2007.59
#2008-12-08|2036.25
#2008-12-09|1949.33
#2008-12-10|1966.57
#2008-12-11|1861.94
#2008-12-12|1922.26
#2008-12-15|1872.11
#2008-12-16|2005.06
#2008-12-17|1974.78
#2008-12-18|1948.77
#2008-12-19|1948.47
#2008-12-22|1929.18
#2008-12-23|1907.10
#2008-12-24|1922.39
#2008-12-25| .
#2008-12-26|1931.99
#2008-12-29|1908.54
#2008-12-30|1964.07
#2008-12-31|2026.00
#2009-01-01| .
#2009-01-02|2025.85
#2009-01-05|1981.43
#2009-01-06|1994.66
#2009-01-07|1916.76
#2009-01-08|1927.20
#2009-01-09|1843.00
#2009-01-12|1794.28
#2009-01-13|1821.84
#2009-01-14|1743.07
#2009-01-15|1732.02
#2009-01-16|1731.44
#2009-01-19| .
#2009-01-20|1572.69
#2009-01-21|1690.82
#2009-01-22|1581.05
#2009-01-23|1605.78
#2009-01-26|1585.34
#2009-01-27|1617.56
#2009-01-28|1713.20
#2009-01-29|1625.04
#2009-01-30|1584.06
#2009-02-02|1603.83
#2009-02-03|1574.72
#2009-02-04|1557.92
#2009-02-05|1582.84
#2009-02-06|1661.93
#2009-02-09|1668.27
#2009-02-10|1553.93
#2009-02-11|1586.26
#2009-02-12|1567.94
#2009-02-13|1528.43
#2009-02-16| .
#2009-02-17|1454.87
#2009-02-18|1441.38
#2009-02-19|1384.38
#2009-02-20|1369.40
#2009-02-23|1331.83
#2009-02-24|1415.94
#2009-02-25|1406.35
#2009-02-26|1425.45
#2009-02-27|1394.78
#2009-03-02|1342.62
#2009-03-03|1310.99
#2009-03-04|1308.85
#2009-03-05|1206.23
#2009-03-06|1195.81
#2009-03-09|1183.37
#2009-03-10|1296.75
#2009-03-11|1295.95
#2009-03-12|1403.73
#2009-03-13|1398.36
#2009-03-16|1377.38
#2009-03-17|1446.89
#2009-03-18|1527.77
#2009-03-19|1469.24
#2009-03-20|1444.82
#2009-03-23|1597.54
#2009-03-24|1498.98
#2009-03-25|1544.83
#2009-03-26|1574.52
#2009-03-27|1510.47
#2009-03-30|1452.54
#2009-03-31|1507.93
#2009-04-01|1546.43
#2009-04-02|1577.38
#2009-04-03|1593.90
#2009-04-06|1550.18
#2009-04-07|1511.99
#2009-04-08|1519.75
#2009-04-09|1655.16
#2009-04-10| .
#2009-04-13|1704.50
#2009-04-14|1587.37
#2009-04-15|1639.06
#2009-04-16|1662.57
#2009-04-17|1688.50
#2009-04-20|1544.42
#2009-04-21|1614.80
#2009-04-22|1568.72
#2009-04-23|1570.53
#2009-04-24|1604.50
#2009-04-27|1557.87
#2009-04-28|1560.95
#2009-04-29|1619.99
#2009-04-30|1584.65
#2009-05-01|1545.86
#2009-05-04|1645.27
#2009-05-05|1609.04
#2009-05-06|1665.91
#2009-05-07|1623.56
#2009-05-08|1749.20
#2009-05-11|1711.53
#2009-05-12|1684.53
#2009-05-13|1603.39
#2009-05-14|1638.69
#2009-05-15|1595.90
#2009-05-18|1681.76
#2009-05-19|1620.88
#2009-05-20|1582.13
#2009-05-21|1553.05
#2009-05-22|1548.39
#2009-05-25| .
#2009-05-26|1622.39
#2009-05-27|1558.41
#2009-05-28|1578.13
#2009-05-29|1611.24
#2009-06-01|1628.74
#2009-06-02|1622.62
#2009-06-03|1606.94
#2009-06-04|1651.28
#2009-06-05|1618.54
#2009-06-08|1617.60
#2009-06-09|1620.73
#2009-06-10|1597.86
#2009-06-11|1619.17
#2009-06-12|1622.58
#2009-06-15|1583.38
#2009-06-16|1560.30
#2009-06-17|1538.79
#2009-06-18|1561.08
#2009-06-19|1581.47
#2009-06-22|1523.02
#2009-06-23|1516.48
#2009-06-24|1516.83
#2009-06-25|1555.13
#2009-06-26|1572.88
#2009-06-29|1567.16
#2009-06-30|1545.28
#2009-07-01|1559.16
#2009-07-02|1514.99
#2009-07-03| .
#2009-07-06|1526.31
#2009-07-07|1506.38
#2009-07-08|1497.78
#2009-07-09|1505.98
#2009-07-10|1500.92
#2009-07-13|1564.42
#2009-07-14|1551.50
#2009-07-15|1595.44
#2009-07-16|1597.49
#2009-07-17|1563.34
#2009-07-20|1570.34
#2009-07-21|1531.74
#2009-07-22|1541.26
#2009-07-23|1591.46
#2009-07-24|1590.99
#2009-07-27|1628.25
#2009-07-28|1641.65
#2009-07-29|1641.76
#2009-07-30|1674.07
#2009-07-31|1675.63
#2009-08-03|1702.20
#2009-08-04|1730.05
#2009-08-05|1728.62
#2009-08-06|1706.99
#2009-08-07|1764.35
#2009-08-10|1768.90
#2009-08-11|1723.23
#2009-08-12|1746.22
#2009-08-13|1753.75
#2009-08-14|1724.28
#2009-08-17|1676.41
#2009-08-18|1691.60
#2009-08-19|1698.00
#2009-08-20|1709.77
#2009-08-21|1741.51
#2009-08-24|1710.07
#2009-08-25|1709.52
#2009-08-26|1716.54
#2009-08-27|1708.15
#2009-08-28|1695.04
#2009-08-31|1686.48
#2009-09-01|1633.44
#2009-09-02|1616.45
#2009-09-03|1639.06
#2009-09-04|1652.45
#2009-09-07| .
#2009-09-08|1659.59
#2009-09-09|1672.01
#2009-09-10|1675.55
#2009-09-11|1663.83
#2009-09-14|1667.57
#2009-09-15|1691.35
#2009-09-16|1742.17
#2009-09-17|1723.85
#2009-09-18|1726.10
#2009-09-21|1709.78
#2009-09-22|1724.92
#2009-09-23|1706.89
#2009-09-24|1676.66
#2009-09-25|1671.36
#2009-09-28|1700.63
#2009-09-29|1700.15
#2009-09-30|1690.16
#2009-10-01|1647.32
#2009-10-02|1639.41
#2009-10-05|1659.26
#2009-10-06|1674.63
#2009-10-07|1678.92
#2009-10-08|1687.92
#2009-10-09|1708.00
#2009-10-12|1698.83
#2009-10-13|1691.93
#2009-10-14|1717.57
#2009-10-15|1717.85
#2009-10-16|1688.38
#2009-10-19|1695.80
#2009-10-20|1675.78
#2009-10-21|1637.92
#2009-10-22|1679.25
#2009-10-23|1649.67
#2009-10-26|1622.27
#2009-10-27|1614.65
#2009-10-28|1594.19
#2009-10-29|1622.42
#2009-10-30|1574.18
#2009-11-02|1567.49
#2009-11-03|1564.07
#2009-11-04|1534.98
#2009-11-05|1565.68
#2009-11-06|1560.83
#2009-11-09|1595.33
#2009-11-10|1571.10
#2009-11-11|1591.47
#2009-11-12|1560.64
#2009-11-13|1566.64
#2009-11-16|1594.38
#2009-11-17|1608.15
#2009-11-18|1613.01
#2009-11-19|1584.42
#2009-11-20|1585.21
#2009-11-23|1610.74
#2009-11-24|1607.28
#2009-11-25|1598.14
#2009-11-26| .
#2009-11-27|1566.77
#2009-11-30|1598.54
#2009-12-01|1601.72
#2009-12-02|1618.61
#2009-12-03|1590.20
#2009-12-04|1619.50
#2009-12-07|1609.79
#2009-12-08|1602.88
#2009-12-09|1602.68
#2009-12-10|1594.50
#2009-12-11|1605.78
#2009-12-14|1624.71
#2009-12-15|1602.17
#2009-12-16|1601.68
#2009-12-17|1592.37
#2009-12-18|1631.75
#2009-12-21|1643.33
#2009-12-22|1654.16
#2009-12-23|1657.08
#2009-12-24|1668.26
#2009-12-25| .
#2009-12-28|1663.53
#2009-12-29|1662.05
#2009-12-30|1659.25
#2009-12-31|1651.10
#2010-01-01| .
#2010-01-04|1675.73
#2010-01-05|1661.18
#2010-01-06|1658.31
#2010-01-07|1701.51
#2010-01-08|1713.38
#2010-01-11|1698.21
#2010-01-12|1684.00
#2010-01-13|1702.06
#2010-01-14|1728.54
#2010-01-15|1709.47
#2010-01-18| .
#2010-01-19|1731.41
#2010-01-20|1735.50
#2010-01-21|1751.91
#2010-01-22|1730.57
#2010-01-25|1735.09
#2010-01-26|1717.29
#2010-01-27|1755.71
#2010-01-28|1735.48
#2010-01-29|1726.33
#2010-02-01|1729.28
#2010-02-02|1720.63
#2010-02-03|1693.38
#2010-02-04|1650.22
#2010-02-05|1672.85
#2010-02-08|1655.59
#2010-02-09|1668.91
#2010-02-10|1682.14
#2010-02-11|1692.33
#2010-02-12|1691.33
#2010-02-15| .
#2010-02-16|1719.30
#2010-02-17|1719.64
#2010-02-18|1726.05
#2010-02-19|1743.93
#2010-02-22|1762.05
#2010-02-23|1747.26
#2010-02-24|1775.25
#2010-02-25|1761.83
#2010-02-26|1755.87
#2010-03-01|1762.79
#2010-03-02|1776.10
#2010-03-03|1768.81
#2010-03-04|1770.76
#2010-03-05|1808.19
#2010-03-08|1805.73
#2010-03-09|1808.22
#2010-03-10|1825.71
#2010-03-11|1841.25
#2010-03-12|1833.82
#2010-03-15|1835.67
#2010-03-16|1855.68
#2010-03-17|1881.06
#2010-03-18|1870.87
#2010-03-19|1876.46
#2010-03-22|1893.04
#2010-03-23|1898.08
#2010-03-24|1887.00
#2010-03-25|1885.22
#2010-03-26|1868.68
#2010-03-29|1868.19
#2010-03-30|1867.26
#2010-03-31|1868.19
#2010-04-01|1875.44
#2010-04-02| .
#2010-04-05|1899.22
#2010-04-06|1931.83
#2010-04-07|1931.07
#2010-04-08|1943.40
#2010-04-09|1943.47
#2010-04-12|1955.67
#2010-04-13|1950.07
#2010-04-14|1995.48
#2010-04-15|1999.34
#2010-04-16|1961.79
#2010-04-19|1964.62
#2010-04-20|1989.13
#2010-04-21|2021.87
#2010-04-22|2048.27
#2010-04-23|2061.81
#2010-04-26|2020.21
#2010-04-27|1981.29
#2010-04-28|1987.19
#2010-04-29|2023.19
#2010-04-30|1987.40
#2010-05-03|1999.29
#2010-05-04|1948.56
#2010-05-05|1938.97
#2010-05-06|1868.28
#2010-05-07|1837.20
#2010-05-10|1934.62
#2010-05-11|1949.18
#2010-05-12|1987.08
#2010-05-13|1969.83
#2010-05-14|1927.49
#2010-05-17|1930.21
#2010-05-18|1887.83
#2010-05-19|1870.32
#2010-05-20|1779.83
#2010-05-21|1817.35
#2010-05-24|1773.00
#2010-05-25|1776.37
#2010-05-26|1778.03
#2010-05-27|1838.10
#2010-05-28|1808.10
#2010-05-31| .
#2010-06-01|1758.78
#2010-06-02|1810.58
#2010-06-03|1810.11
#2010-06-04|1730.52
#2010-06-07|1713.40
#2010-06-08|1723.61
#2010-06-09|1712.75
#2010-06-10|1758.39
#2010-06-11|1768.83
#2010-06-14|1765.44
#2010-06-15|1802.29
#2010-06-16|1804.81
#2010-06-17|1796.27
#2010-06-18|1802.86
#2010-06-21|1789.75
#2010-06-22|1767.77
#2010-06-23|1756.72
#2010-06-24|1731.22
#2010-06-25|1766.80
#2010-06-28|1760.42
#2010-06-29|1708.44
#2010-06-30|1681.10
#2010-07-01|1671.19
#2010-07-02|1649.44
#2010-07-05| .
#2010-07-06|1647.49
#2010-07-07|1710.55
#2010-07-08|1719.41
#2010-07-09|1747.75
#2010-07-12|1737.06
#2010-07-13|1788.41
#2010-07-14|1763.80
#2010-07-15|1752.69
#2010-07-16|1681.45
#2010-07-19|1679.97
#2010-07-20|1692.19
#2010-07-21|1634.28
#2010-07-22|1690.23
#2010-07-23|1713.30
#2010-07-26|1750.61
#2010-07-27|1761.33
#2010-07-28|1737.65
#2010-07-29|1738.74
#2010-07-30|1731.57
#2010-08-02|1764.19
#2010-08-03|1749.50
#2010-08-04|1753.12
#2010-08-05|1727.48
#2010-08-06|1707.16
#2010-08-09|1727.81
#2010-08-10|1705.86
#2010-08-11|1643.68
#2010-08-12|1632.74
#2010-08-13|1617.95
#2010-08-16|1626.54
#2010-08-17|1643.72
#2010-08-18|1639.49
#2010-08-19|1598.32
#2010-08-20|1598.23
#2010-08-23|1577.98
#2010-08-24|1558.90
#2010-08-25|1563.43
#2010-08-26|1547.45
#2010-08-27|1583.92
#2010-08-30|1536.80
#2010-08-31|1549.29
#2010-09-01|1598.71
#2010-09-02|1605.57
#2010-09-03|1634.96
#2010-09-06| .
#2010-09-07|1593.04
#2010-09-08|1606.29
#2010-09-09|1618.56
#2010-09-10|1622.04
#2010-09-13|1664.73
#2010-09-14|1646.16
#2010-09-15|1645.24
#2010-09-16|1627.52
#2010-09-17|1632.14
#2010-09-20|1670.96
#2010-09-21|1651.25
#2010-09-22|1619.63
#2010-09-23|1600.06
#2010-09-24|1648.28
#2010-09-27|1625.79
#2010-09-28|1641.77
#2010-09-29|1641.02
#2010-09-30|1651.15
#2010-10-01|1650.32
#2010-10-04|1635.26
#2010-10-05|1677.75
#2010-10-06|1676.63
#2010-10-07|1669.83
#2010-10-08|1675.71
#2010-10-11|1668.61
#2010-10-12|1678.29
#2010-10-13|1693.02
#2010-10-14|1674.46
#2010-10-15|1657.75
#2010-10-18|1692.60
#2010-10-19|1671.48
#2010-10-20|1672.36
#2010-10-21|1660.24
#2010-10-22|1665.24
#2010-10-25|1655.32
#2010-10-26|1665.56
#2010-10-27|1657.37
#2010-10-28|1647.92
#2010-10-29|1646.64
#2010-11-01|1622.06
#2010-11-02|1639.98
#2010-11-03|1660.85
#2010-11-04|1711.69
#2010-11-05|1720.17
#2010-11-08|1705.94
#2010-11-09|1686.17
#2010-11-10|1721.27
#2010-11-11|1710.96
#2010-11-12|1680.97
#2010-11-15|1689.76
#2010-11-16|1662.41
#2010-11-17|1649.35
#2010-11-18|1659.29
#2010-11-19|1657.77
#2010-11-22|1644.72
#2010-11-23|1631.33
#2010-11-24|1655.34
#2010-11-25| .
#2010-11-26|1636.48
#2010-11-29|1648.02
#2010-11-30|1631.53
#2010-12-01|1667.84
#2010-12-02|1707.71
#2010-12-03|1718.04
#2010-12-06|1721.34
#2010-12-07|1724.49
#2010-12-08|1749.60
#2010-12-09|1770.71
#2010-12-10|1791.76
#2010-12-13|1781.78
#2010-12-14|1780.58
#2010-12-15|1770.54
#2010-12-16|1780.80
#2010-12-17|1780.48
#2010-12-20|1789.49
#2010-12-21|1817.53
#2010-12-22|1858.31
#2010-12-23|1841.94
#2010-12-24| .
#2010-12-27|1861.28
#2010-12-28|1869.42
#2010-12-29|1863.12
#2010-12-30|1860.87
#2010-12-31|1847.35
#2011-01-03|1885.76
#2011-01-04|1859.52
#2011-01-05|1885.89
#2011-01-06|1870.60
#2011-01-07|1848.60
#2011-01-10|1847.58
#2011-01-11|1857.56
#2011-01-12|1872.13
#2011-01-13|1859.89
#2011-01-14|1905.84
#2011-01-17| .
#2011-01-18|1907.53
#2011-01-19|1856.69
#2011-01-20|1832.72
#2011-01-21|1840.18
#2011-01-24|1834.69
#2011-01-25|1847.34
#2011-01-26|1851.66
#2011-01-27|1860.51
#2011-01-28|1823.13
#2011-01-31|1829.83
#2011-02-01|1863.83
#2011-02-02|1851.20
#2011-02-03|1854.88
#2011-02-04|1856.23
#2011-02-07|1872.39
#2011-02-08|1874.11
#2011-02-09|1863.62
#2011-02-10|1857.35
#2011-02-11|1888.21
#2011-02-14|1889.14
#2011-02-15|1878.59
#2011-02-16|1890.58
#2011-02-17|1882.39
#2011-02-18|1888.48
#2011-02-21| .
#2011-02-22|1844.03
#2011-02-23|1828.45
#2011-02-24|1821.26
#2011-02-25|1854.75
#2011-02-28|1855.90
#2011-03-01|1826.22
#2011-03-02|1815.07
#2011-03-03|1843.78
#2011-03-04|1825.21
#2011-03-07|1805.55
#2011-03-08|1844.27
#2011-03-09|1841.91
#2011-03-10|1802.78
#2011-03-11|1805.82
#2011-03-14|1792.30
#2011-03-15|1779.94
#2011-03-16|1760.37
#2011-03-17|1775.23
#2011-03-18|1797.51
#2011-03-21|1816.55
#2011-03-22|1805.27
#2011-03-23|1793.93
#2011-03-24|1795.50
#2011-03-25|1805.30
#2011-03-28|1797.24
#2011-03-29|1808.52
#2011-03-30|1823.39
#2011-03-31|1827.79
#2011-04-01|1843.21
#2011-04-04|1845.78
#2011-04-05|1844.14
#2011-04-06|1868.70
#2011-04-07|1854.60
#2011-04-08|1833.86
#2011-04-11|1829.38
#2011-04-12|1818.64
#2011-04-13|1802.84
#2011-04-14|1807.44
#2011-04-15|1819.49
#2011-04-18|1793.89
#2011-04-19|1787.28
#2011-04-20|1798.36
#2011-04-21|1804.71
#2011-04-22| .
#2011-04-25|1806.04
#2011-04-26|1827.33
#2011-04-27|1840.09
#2011-04-28|1849.90
#2011-04-29|1845.54
#2011-05-02|1829.96
#2011-05-03|1835.31
#2011-05-04|1817.56
#2011-05-05|1798.29
#2011-05-06|1793.54
#2011-05-09|1794.94
#2011-05-10|1816.84
#2011-05-11|1797.53
#2011-05-12|1806.88
#2011-05-13|1778.60
#2011-05-16|1769.60
#2011-05-17|1785.57
#2011-05-18|1796.41
#2011-05-19|1799.29
#2011-05-20|1778.24
#2011-05-23|1754.48
#2011-05-24|1751.45
#2011-05-25|1755.17
#2011-05-26|1762.60
#2011-05-27|1776.33
#2011-05-30| .
#2011-05-31|1797.67
#2011-06-01|1735.61
#2011-06-02|1738.38
#2011-06-03|1718.89
#2011-06-06|1705.03
#2011-06-07|1709.82
#2011-06-08|1704.55
#2011-06-09|1707.54
#2011-06-10|1692.61
#2011-06-13|1698.40
#2011-06-14|1715.68
#2011-06-15|1696.51
#2011-06-16|1714.81
#2011-06-17|1730.81
#2011-06-20|1735.81
#2011-06-21|1748.76
#2011-06-22|1727.22
#2011-06-23|1708.77
#2011-06-24|1702.93
#2011-06-27|1720.65
#2011-06-28|1731.46
#2011-06-29|1749.34
#2011-06-30|1758.53
#2011-07-01|1781.97
#2011-07-04| .
#2011-07-05|1771.42
#2011-07-06|1780.23
#2011-07-07|1803.00
#2011-07-08|1781.45
#2011-07-11|1748.71
#2011-07-12|1752.10
#2011-07-13|1769.08
#2011-07-14|1743.20
#2011-07-15|1742.37
#2011-07-18|1719.77
#2011-07-19|1748.07
#2011-07-20|1754.27
#2011-07-21|1777.31
#2011-07-22|1768.21
#2011-07-25|1757.29
#2011-07-26|1739.58
#2011-07-27|1706.43
#2011-07-28|1708.38
#2011-07-29|1713.17
#2011-08-01|1710.55
#2011-08-02|1674.52
#2011-08-03|1694.82
#2011-08-04|1625.33
#2011-08-05|1604.17
#2011-08-08|1466.73
#2011-08-09|1554.95
#2011-08-10|1436.45
#2011-08-11|1501.89
#2011-08-12|1468.18
#2011-08-15|1515.56
#2011-08-16|1491.88
#2011-08-17|1502.09
#2011-08-18|1430.54
#2011-08-19|1399.30
#2011-08-22|1399.00
#2011-08-23|1459.00
#2011-08-24|1493.39
#2011-08-25|1455.60
#2011-08-26|1478.17
#2011-08-29|1542.30
#2011-08-30|1530.84
#2011-08-31|1538.63
#2011-09-01|1489.66
#2011-09-02|1431.17
#2011-09-05| .
#2011-09-06|1426.50
#2011-09-07|1497.29
#2011-09-08|1457.82
#2011-09-09|1419.29
#2011-09-12|1442.05
#2011-09-13|1467.31
#2011-09-14|1491.85
#2011-09-15|1512.49
#2011-09-16|1505.87
#2011-09-19|1464.17
#2011-09-20|1447.09
#2011-09-21|1377.39
#2011-09-22|1357.46
#2011-09-23|1374.58
#2011-09-26|1418.33
#2011-09-27|1432.17
#2011-09-28|1378.14
#2011-09-29|1426.16
#2011-09-30|1388.07
#2011-10-03|1336.10
#2011-10-04|1426.63
#2011-10-05|1436.97
#2011-10-06|1475.75
#2011-10-07|1415.26
#2011-10-10|1477.99
#2011-10-11|1490.20
#2011-10-12|1525.42
#2011-10-13|1500.37
#2011-10-14|1512.54
#2011-10-17|1454.49
#2011-10-18|1526.93
#2011-10-19|1503.80
#2011-10-20|1518.99
#2011-10-21|1547.28
#2011-10-24|1578.98
#2011-10-25|1528.56
#2011-10-26|1558.97
#2011-10-27|1632.94
#2011-10-28|1622.52
#2011-10-31|1582.31
#2011-11-01|1512.79
#2011-11-02|1562.78
#2011-11-03|1596.53
#2011-11-04|1575.43
#2011-11-07|1587.85
#2011-11-08|1617.72
#2011-11-09|1533.92
#2011-11-10|1555.56
#2011-11-11|1586.30
#2011-11-14|1550.19
#2011-11-15|1571.63
#2011-11-16|1552.08
#2011-11-17|1537.75
#2011-11-18|1550.18
#2011-11-21|1509.75
#2011-11-22|1499.93
#2011-11-23|1454.93
#2011-11-24| .
#2011-11-25|1450.10
#2011-11-28|1495.28
#2011-11-29|1483.35
#2011-11-30|1579.29
#2011-12-01|1558.17
#2011-12-02|1577.55
#2011-12-05|1603.53
#2011-12-06|1593.72
#2011-12-07|1596.43
#2011-12-08|1541.76
#2011-12-09|1589.62
#2011-12-12|1566.08
#2011-12-13|1540.78
#2011-12-14|1536.00
#2011-12-15|1555.93
#2011-12-16|1561.02
#2011-12-19|1533.69
#2011-12-20|1589.64
#2011-12-21|1604.74
#2011-12-22|1631.50
#2011-12-23|1628.49
#2011-12-26| .
#2011-12-27|1631.72
#2011-12-28|1605.47
#2011-12-29|1633.64
#2011-12-30|1617.83
#2012-01-02| .
#2012-01-03|1653.71
#2012-01-04|1658.57
#2012-01-05|1681.58
#2012-01-06|1678.56
#2012-01-09|1694.39
#2012-01-10|1714.90
#2012-01-11|1716.04
#2012-01-12|1724.05
#2012-01-13|1715.98
#2012-01-16| .
#2012-01-17|1706.89
#2012-01-18|1722.03
#2012-01-19|1710.80
#2012-01-20|1724.35
#2012-01-23|1719.04
#2012-01-24|1719.33
#2012-01-25|1729.31
#2012-01-26|1695.99
#2012-01-27|1706.01
#2012-01-30|1696.01
#2012-01-31|1695.65
#2012-02-01|1723.10
#2012-02-02|1732.25
#2012-02-03|1772.54
#2012-02-06|1755.98
#2012-02-07|1754.19
#2012-02-08|1760.93
#2012-02-09|1748.77
#2012-02-10|1725.97
#2012-02-13|1745.14
#2012-02-14|1731.86
#2012-02-15|1727.79
#2012-02-16|1765.53
#2012-02-17|1774.23
#2012-02-20| .
#2012-02-21|1765.45
#2012-02-22|1731.01
#2012-02-23|1763.72
#2012-02-24|1746.45
#2012-02-27|1754.03
#2012-02-28|1750.43
#2012-02-29|1735.14
#2012-03-01|1741.06
#2012-03-02|1717.73
#2012-03-05|1718.64
#2012-03-06|1682.69
#2012-03-07|1708.92
#2012-03-08|1726.52
#2012-03-09|1753.05
#2012-03-12|1754.96
#2012-03-13|1811.89
#2012-03-14|1811.85
#2012-03-15|1841.18
#2012-03-16|1846.98
#2012-03-19|1865.69
#2012-03-20|1855.11
#2012-03-21|1845.20
#2012-03-22|1820.53
#2012-03-23|1836.00
#2012-03-26|1862.00
#2012-03-27|1845.69
#2012-03-28|1858.17
#2012-03-29|1845.15
#2012-03-30|1837.16
#2012-04-02|1857.64
#2012-04-03|1852.73
#2012-04-04|1824.59
#2012-04-05|1817.84
#2012-04-06| .
#2012-04-09|1786.32
#2012-04-10|1754.01
#2012-04-11|1788.32
#2012-04-12|1808.74
#2012-04-13|1762.34
#2012-04-16|1784.02
#2012-04-17|1814.12
#2012-04-18|1790.36
#2012-04-19|1779.75
#2012-04-20|1797.09
#2012-04-23|1775.34
#2012-04-24|1801.42
#2012-04-25|1823.26
#2012-04-26|1831.44
#2012-04-27|1842.74
#2012-04-30|1817.09
#2012-05-01|1816.10
#2012-05-02|1816.88
#2012-05-03|1805.71
#2012-05-04|1779.17
#2012-05-07|1800.77
#2012-05-08|1805.45
#2012-05-09|1785.48
#2012-05-10|1807.30
#2012-05-11|1794.19
#2012-05-14|1768.31
#2012-05-15|1763.57
#2012-05-16|1753.51
#2012-05-17|1732.63
#2012-05-18|1722.44
#2012-05-21|1736.84
#2012-05-22|1732.38
#2012-05-23|1741.42
#2012-05-24|1752.38
#2012-05-25|1747.92
#2012-05-28| .
#2012-05-29|1758.90
#2012-05-30|1725.33
#2012-05-31|1736.57
#2012-06-01|1670.58
#2012-06-04|1657.02
#2012-06-05|1662.65
#2012-06-06|1692.71
#2012-06-07|1697.71
#2012-06-08|1719.18
#2012-06-11|1683.54
#2012-06-12|1703.63
#2012-06-13|1692.25
#2012-06-14|1715.47
#2012-06-15|1734.49
#2012-06-18|1726.06
#2012-06-19|1751.99
#2012-06-20|1754.23
#2012-06-21|1720.12
#2012-06-22|1749.75
#2012-06-25|1714.92
#2012-06-26|1726.08
#2012-06-27|1752.42
#2012-06-28|1751.83
#2012-06-29|1785.52
#2012-07-02|1799.08
#2012-07-03|1812.17
#2012-07-04| .
#2012-07-05|1803.66
#2012-07-06|1794.18
#2012-07-09|1783.19
#2012-07-10|1776.63
#2012-07-11|1789.91
#2012-07-12|1782.12
#2012-07-13|1820.05
#2012-07-16|1809.46
#2012-07-17|1826.56
#2012-07-18|1818.00
#2012-07-19|1797.90
#2012-07-20|1776.85
#2012-07-23|1754.28
#2012-07-24|1751.08
#2012-07-25|1756.63
#2012-07-26|1769.72
#2012-07-27|1795.81
#2012-07-30|1782.70
#2012-07-31|1778.22
#2012-08-01|1755.27
#2012-08-02|1745.91
#2012-08-03|1795.32
#2012-08-06|1792.55
#2012-08-07|1805.35
#2012-08-08|1806.14
#2012-08-09|1803.19
#2012-08-10|1796.74
#2012-08-13|1799.11
#2012-08-14|1794.69
#2012-08-15|1808.20
#2012-08-16|1816.90
#2012-08-17|1829.34
#2012-08-20|1830.81
#2012-08-21|1829.56
#2012-08-22|1822.07
#2012-08-23|1802.83
#2012-08-24|1813.81
#2012-08-27|1822.92
#2012-08-28|1831.68
#2012-08-29|1845.95
#2012-08-30|1829.65
#2012-08-31|1832.24
#2012-09-03| .
#2012-09-04|1844.83
#2012-09-05|1837.82
#2012-09-06|1867.96
#2012-09-07|1878.87
#2012-09-10|1866.82
#2012-09-11|1874.11
#2012-09-12|1881.95
#2012-09-13|1907.84
#2012-09-14|1930.89
#2012-09-17|1909.90
#2012-09-18|1911.06
#2012-09-19|1907.65
#2012-09-20|1895.71
#2012-09-21|1902.81
#2012-09-24|1913.53
#2012-09-25|1894.12
#2012-09-26|1887.81
#2012-09-27|1898.81
#2012-09-28|1888.14
#2012-10-01|1890.18
#2012-10-02|1894.41
#2012-10-03|1898.97
#2012-10-04|1919.00
#2012-10-05|1922.51
#2012-10-08|1915.70
#2012-10-09|1898.10
#2012-10-10|1906.47
#2012-10-11|1916.80
#2012-10-12|1874.85
#2012-10-15|1881.74
#2012-10-16|1862.47
#2012-10-17|1882.42
#2012-10-18|1869.95
#2012-10-19|1858.13
#2012-10-22|1865.06
#2012-10-23|1855.22
#2012-10-24|1855.43
#2012-10-25|1869.36
#2012-10-26|1858.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1863.66
#2012-11-01|1875.40
#2012-11-02|1851.98
#2012-11-05|1853.63
#2012-11-06|1877.15
#2012-11-07|1811.32
#2012-11-08|1791.51
#2012-11-09|1794.62
#2012-11-12|1798.71
#2012-11-13|1778.86
#2012-11-14|1750.96
#2012-11-15|1749.45
#2012-11-16|1760.84
#2012-11-19|1789.84
#2012-11-20|1797.48
#2012-11-21|1797.42
#2012-11-22| .
#2012-11-23|1829.66
#2012-11-26|1828.71
#2012-11-27|1814.42
#2012-11-28|1815.24
#2012-11-29|1827.66
#2012-11-30|1827.19
#2012-12-03|1826.51
#2012-12-04|1816.95
#2012-12-05|1822.16
#2012-12-06|1821.40
#2012-12-07|1821.03
#2012-12-10|1826.36
#2012-12-11|1839.89
#2012-12-12|1831.40
#2012-12-13|1821.16
#2012-12-14|1814.51
#2012-12-17|1844.96
#2012-12-18|1870.13
#2012-12-19|1870.44
#2012-12-20|1887.01
#2012-12-21|1877.35
#2012-12-24|1868.07
#2012-12-25| .
#2012-12-26|1862.67
#2012-12-27|1859.23
#2012-12-28|1850.84
#2012-12-31|1873.21
#2013-01-01| .
#2013-01-02|1932.03
#2013-01-03|1936.68
#2013-01-04|1950.34
#2013-01-07|1939.85
#2013-01-08|1933.44
#2013-01-09|1933.51
#2013-01-10|1944.13
#2013-01-11|1927.91
#2013-01-14|1933.13
#2013-01-15|1938.84
#2013-01-16|1939.71
#2013-01-17|1963.88
#2013-01-18|1960.35
#2013-01-21| .
#2013-01-22|1977.22
#2013-01-23|1964.43
#2013-01-24|1965.44
#2013-01-25|1962.62
#2013-01-28|1968.74
#2013-01-29|1974.15
#2013-01-30|1966.32
#2013-01-31|1975.13
#2013-02-01|2000.19
#2013-02-04|1976.71
#2013-02-05|1998.90
#2013-02-06|2001.59
#2013-02-07|2000.53
#2013-02-08|2006.24
#2013-02-11|2009.27
#2013-02-12|2024.44
#2013-02-13|2020.98
#2013-02-14|2018.79
#2013-02-15|2019.66
#2013-02-18| .
#2013-02-19|2034.13
#2013-02-20|2010.66
#2013-02-21|1995.99
#2013-02-22|2017.22
#2013-02-25|1975.65
#2013-02-26|1986.55
#2013-02-27|2001.22
#2013-02-28|2004.01
#2013-03-01|2007.94
#2013-03-04|2018.15
#2013-03-05|2028.29
#2013-03-06|2035.45
#2013-03-07|2048.13
#2013-03-08|2055.34
#2013-03-11|2056.16
#2013-03-12|2048.50
#2013-03-13|2059.78
#2013-03-14|2077.29
#2013-03-15|2086.36
#2013-03-18|2070.65
#2013-03-19|2073.85
#2013-03-20|2087.06
#2013-03-21|2075.63
#2013-03-22|2079.50
#2013-03-25|2082.90
#2013-03-26|2089.57
#2013-03-27|2083.77
#2013-03-28|2082.62
#2013-03-29| .
#2013-04-01|2059.83
#2013-04-02|2047.91
#2013-04-03|2023.69
#2013-04-04|2036.18
#2013-04-05|2031.70
#2013-04-08|2046.24
#2013-04-09|2040.28
#2013-04-10|2070.24
#2013-04-11|2067.00
#2013-04-12|2049.16
#2013-04-15|1992.11
#2013-04-16|2015.22
#2013-04-17|1985.17
#2013-04-18|1979.12
#2013-04-19|2007.19
#2013-04-22|2001.49
#2013-04-23|2028.36
#2013-04-24|2039.43
#2013-04-25|2040.76
#2013-04-26|2027.20
#2013-04-29|2039.36
#2013-04-30|2051.13
#2013-05-01|2006.63
#2013-05-02|2030.63
#2013-05-03|2054.77
#2013-05-06|2074.20
#2013-05-07|2100.56
#2013-05-08|2101.51
#2013-05-09|2091.55
#2013-05-10|2100.16
#2013-05-13|2101.22
#2013-05-14|2125.55
#2013-05-15|2136.57
#2013-05-16|2133.75
#2013-05-17|2155.17
#2013-05-20|2166.86
#2013-05-21|2167.17
#2013-05-22|2137.74
#2013-05-23|2134.68
#2013-05-24|2144.84
#2013-05-27| .
#2013-05-28|2168.55
#2013-05-29|2154.01
#2013-05-30|2172.63
#2013-05-31|2146.29
#2013-06-03|2158.64
#2013-06-04|2139.92
#2013-06-05|2115.34
#2013-06-06|2134.71
#2013-06-07|2150.48
#2013-06-10|2168.85
#2013-06-11|2144.34
#2013-06-12|2127.22
#2013-06-13|2155.00
#2013-06-14|2128.04
#2013-06-17|2139.60
#2013-06-18|2161.00
#2013-06-19|2144.07
#2013-06-20|2132.55
#2013-06-21|2151.95
#2013-06-24|2142.38
#2013-06-25|2179.00
#2013-06-26|2183.92
#2013-06-27|2214.32
#2013-06-28|2211.39
#2013-07-01|2249.08
#2013-07-02|2265.41
#2013-07-03|2272.57
#2013-07-04| .
#2013-07-05|2327.40
#2013-07-08|2328.72
#2013-07-09|2338.34
#2013-07-10|2323.68
#2013-07-11|2305.13
#2013-07-12|2326.85
#2013-07-15|2345.16
#2013-07-16|2333.69
#2013-07-17|2343.41
#2013-07-18|2376.75
#2013-07-19|2384.09
#2013-07-22|2404.63
#2013-07-23|2410.85
#2013-07-24|2419.50
#2013-07-25|2413.39
#2013-07-26|2402.34
#2013-07-29|2377.57
#2013-07-30|2377.00
#2013-07-31|2378.55
#2013-08-01|2420.13
#2013-08-02|2416.52
#2013-08-05|2420.53
#2013-08-06|2398.31
#2013-08-07|2381.48
#2013-08-08|2389.94
#2013-08-09|2380.32
#2013-08-12|2383.02
#2013-08-13|2383.50
#2013-08-14|2379.85
#2013-08-15|2353.55
#2013-08-16|2358.60
#2013-08-19|2340.38
#2013-08-20|2372.17
#2013-08-21|2351.55
#2013-08-22|2384.76
#2013-08-23|2375.52
#2013-08-26|2357.79
#2013-08-27|2285.22
#2013-08-28|2290.74
#2013-08-29|2303.18
#2013-08-30|2270.56
#2013-09-02| .
#2013-09-03|2275.74
#2013-09-04|2282.21
#2013-09-05|2297.79
#2013-09-06|2292.15
#2013-09-09|2308.02
#2013-09-10|2324.80
#2013-09-11|2315.52
#2013-09-12|2304.11
#2013-09-13|2310.78
#2013-09-16|2315.67
#2013-09-17|2339.84
#2013-09-18|2332.77
#2013-09-19|2300.99
#2013-09-20|2316.73
#2013-09-23|2308.20
#2013-09-24|2319.71
#2013-09-25|2327.45
#2013-09-26|2319.62
#2013-09-27|2317.61
#2013-09-30|2325.20
#2013-10-01|2353.22
#2013-10-02|2328.55
#2013-10-03|2315.94
#2013-10-04|2333.60
#2013-10-07|2298.44
#2013-10-08|2283.75
#2013-10-09|2290.95
#2013-10-10|2342.40
#2013-10-11|2382.43
#2013-10-14|2393.05
#2013-10-15|2373.87
#2013-10-16|2402.06
#2013-10-17|2419.41
#2013-10-18|2435.49
#2013-10-21|2434.97
#2013-10-22|2437.32
#2013-10-23|2438.15
#2013-10-24|2446.83
#2013-10-25|2450.02
#2013-10-28|2461.29
#2013-10-29|2457.02
#2013-10-30|2447.17
#2013-10-31|2419.79
#2013-11-01|2414.12
#2013-11-04|2418.52
#2013-11-05|2420.13
#2013-11-06|2431.39
#2013-11-07|2408.99
#2013-11-08|2487.90
#2013-11-11|2466.42
#2013-11-12|2449.00
#2013-11-13|2469.87
#2013-11-14|2476.65
#2013-11-15|2471.02
#2013-11-18|2470.88
#2013-11-19|2465.79
#2013-11-20|2468.56
#2013-11-21|2509.70
#2013-11-22|2530.89
#2013-11-25|2543.33
#2013-11-26|2554.57
#2013-11-27|2572.41
#2013-11-28| .
#2013-11-29|2571.41
#2013-12-02|2539.57
#2013-12-03|2517.73
#2013-12-04|2516.20
#2013-12-05|2517.48
#2013-12-06|2559.12
#2013-12-09|2549.97
#2013-12-10|2526.85
#2013-12-11|2497.23
#2013-12-12|2512.35
#2013-12-13|2508.26
#2013-12-16|2543.17
#2013-12-17|2525.93
#2013-12-18|2563.06
#2013-12-19|2545.15
#2013-12-20|2578.94
#2013-12-23|2615.46
#2013-12-24|2617.22
#2013-12-25| .
#2013-12-26|2615.46
#2013-12-27|2610.04
#2013-12-30|2599.20
#2013-12-31|2601.96
#2014-01-01| .
#2014-01-02|2568.97
#2014-01-03|2573.58
#2014-01-06|2556.79
#2014-01-07|2574.95
#2014-01-08|2575.88
#2014-01-09|2587.17
#2014-01-10|2583.31
#2014-01-13|2559.41
#2014-01-14|2572.87
#2014-01-15|2586.46
#2014-01-16|2566.57
#2014-01-17|2573.49
#2014-01-20| .
#2014-01-21|2620.88
#2014-01-22|2636.68
#2014-01-23|2605.34
#2014-01-24|2565.67
#2014-01-27|2537.92
#2014-01-28|2540.74
#2014-01-29|2499.97
#2014-01-30|2526.28
#2014-01-31|2492.56
#2014-02-03|2415.76
#2014-02-04|2445.97
#2014-02-05|2437.42
#2014-02-06|2457.38
#2014-02-07|2462.26
#2014-02-10|2465.11
#2014-02-11|2495.74
#2014-02-12|2493.30
#2014-02-13|2505.91
#2014-02-14|2519.59
#2014-02-17| .
#2014-02-18|2532.47
#2014-02-19|2472.14
#2014-02-20|2482.97
#2014-02-21|2498.67
#2014-02-24|2533.76
#2014-02-25|2520.05
#2014-02-26|2545.65
#2014-02-27|2558.21
#2014-02-28|2578.46
#2014-03-03|2560.14
#2014-03-04|2624.21
#2014-03-05|2620.56
#2014-03-06|2637.22
#2014-03-07|2658.66
#2014-03-10|2662.16
#2014-03-11|2645.93
#2014-03-12|2647.67
#2014-03-13|2634.81
#2014-03-14|2641.51
#2014-03-17|2660.40
#2014-03-18|2675.67
#2014-03-19|2679.84
#2014-03-20|2721.07
#2014-03-21|2704.10
#2014-03-24|2693.00
#2014-03-25|2694.16
#2014-03-26|2660.58
#2014-03-27|2620.58
#2014-03-28|2625.74
#2014-03-31|2668.29
#2014-04-01|2710.18
#2014-04-02|2706.07
#2014-04-03|2706.21
#2014-04-04|2650.75
#2014-04-07|2632.66
#2014-04-08|2634.68
#2014-04-09|2630.86
#2014-04-10|2559.12
#2014-04-11|2542.26
#2014-04-14|2551.00
#2014-04-15|2557.09
#2014-04-16|2571.23
#2014-04-17|2577.37
#2014-04-18| .
#2014-04-21|2571.39
#2014-04-22|2582.23
#2014-04-23|2584.68
#2014-04-24|2552.42
#2014-04-25|2518.01
#2014-04-28|2506.67
#2014-04-29|2494.14
#2014-04-30|2502.65
#2014-05-01|2493.59
#2014-05-02|2502.88
#2014-05-05|2486.87
#2014-05-06|2454.23
#2014-05-07|2477.87
#2014-05-08|2466.22
#2014-05-09|2487.21
#2014-05-12|2533.86
#2014-05-13|2503.63
#2014-05-14|2450.59
#2014-05-15|2435.08
#2014-05-16|2433.25
#2014-05-19|2463.30
#2014-05-20|2439.91
#2014-05-21|2453.24
#2014-05-22|2464.14
#2014-05-23|2480.18
#2014-05-26| .
#2014-05-27|2506.23
#2014-05-28|2489.88
#2014-05-29|2487.94
#2014-05-30|2488.21
#2014-06-02|2506.63
#2014-06-03|2514.99
#2014-06-04|2516.92
#2014-06-05|2564.51
#2014-06-06|2587.06
#2014-06-09|2620.55
#2014-06-10|2611.00
#2014-06-11|2584.54
#2014-06-12|2574.72
#2014-06-13|2570.08
#2014-06-16|2554.89
#2014-06-17|2592.17
#2014-06-18|2604.79
#2014-06-19|2595.23
#2014-06-20|2609.14
#2014-06-23|2597.76
#2014-06-24|2580.39
#2014-06-25|2595.17
#2014-06-26|2596.16
#2014-06-27|2604.52
#2014-06-30|2605.67
#2014-07-01|2636.64
#2014-07-02|2615.46
#2014-07-03|2649.62
#2014-07-04| .
#2014-07-07|2624.40
#2014-07-08|2594.84
#2014-07-09|2598.54
#2014-07-10|2572.15
#2014-07-11|2572.16
#2014-07-14|2574.48
#2014-07-15|2585.84
#2014-07-16|2561.05
#2014-07-17|2506.35
#2014-07-18|2535.77
#2014-07-21|2526.32
#2014-07-22|2525.52
#2014-07-23|2527.11
#2014-07-24|2546.02
#2014-07-25|2542.18
#2014-07-28|2520.34
#2014-07-29|2521.68
#2014-07-30|2542.59
#2014-07-31|2506.01
#2014-08-01|2478.75
#2014-08-04|2478.50
#2014-08-05|2472.31
#2014-08-06|2485.72
#2014-08-07|2466.89
#2014-08-08|2483.87
#2014-08-11|2492.52
#2014-08-12|2482.90
#2014-08-13|2497.28
#2014-08-14|2497.79
#2014-08-15|2485.40
#2014-08-18|2519.69
#2014-08-19|2519.39
#2014-08-20|2513.31
#2014-08-21|2542.75
#2014-08-22|2543.67
#2014-08-25|2551.97
#2014-08-26|2566.53
#2014-08-27|2552.93
#2014-08-28|2536.91
#2014-08-29|2550.73
#2014-09-01| .
#2014-09-02|2573.58
#2014-09-03|2561.04
#2014-09-04|2556.70
#2014-09-05|2557.63
#2014-09-08|2567.04
#2014-09-09|2542.20
#2014-09-10|2570.41
#2014-09-11|2584.15
#2014-09-12|2587.97
#2014-09-15|2568.41
#2014-09-16|2555.84
#2014-09-17|2566.08
#2014-09-18|2599.61
#2014-09-19|2579.47
#2014-09-22|2552.48
#2014-09-23|2524.70
#2014-09-24|2532.46
#2014-09-25|2497.99
#2014-09-26|2507.94
#2014-09-29|2499.83
#2014-09-30|2481.71
#2014-10-01|2460.93
#2014-10-02|2478.68
#2014-10-03|2496.24
#2014-10-06|2478.44
#2014-10-07|2443.55
#2014-10-08|2489.22
#2014-10-09|2431.50
#2014-10-10|2423.05
#2014-10-13|2440.50
#2014-10-14|2461.00
#2014-10-15|2408.97
#2014-10-16|2430.71
#2014-10-17|2429.92
#2014-10-20|2437.23
#2014-10-21|2485.85
#2014-10-22|2467.59
#2014-10-23|2487.71
#2014-10-24|2487.34
#2014-10-27|2498.91
#2014-10-28|2559.13
#2014-10-29|2578.49
#2014-10-30|2587.68
#2014-10-31|2623.75
#2014-11-03|2617.62
#2014-11-04|2610.83
#2014-11-05|2629.99
#2014-11-06|2644.32
#2014-11-07|2645.18
#2014-11-10|2659.95
#2014-11-11|2655.71
#2014-11-12|2685.57
#2014-11-13|2659.57
#2014-11-14|2649.55
#2014-11-17|2632.75
#2014-11-18|2634.51
#2014-11-19|2608.75
#2014-11-20|2623.27
#2014-11-21|2607.29
#2014-11-24|2639.35
#2014-11-25|2640.20
#2014-11-26|2645.48
#2014-11-27| .
#2014-11-28|2598.77
#2014-12-01|2552.75
#2014-12-02|2585.67
#2014-12-03|2607.63
#2014-12-04|2605.65
#2014-12-05|2650.10
#2014-12-08|2639.18
#2014-12-09|2667.05
#2014-12-10|2595.72
#2014-12-11|2605.03
#2014-12-12|2570.80
#2014-12-15|2553.23
#2014-12-16|2559.62
#2014-12-17|2613.61
#2014-12-18|2650.61
#2014-12-19|2642.11
#2014-12-22|2655.96
#2014-12-23|2677.46
#2014-12-24|2676.28
#2014-12-25| .
#2014-12-26|2682.23
#2014-12-29|2701.34
#2014-12-30|2699.24
#2014-12-31|2675.88
#2015-01-01| .
#2015-01-02|2651.85
#2015-01-05|2591.83
#2015-01-06|2532.90
#2015-01-07|2551.17
#2015-01-08|2590.65
#2015-01-09|2532.04
#2015-01-12|2508.73
#2015-01-13|2506.70
#2015-01-14|2473.64
#2015-01-15|2445.58
#2015-01-16|2485.75
#2015-01-19| .
#2015-01-20|2463.35
#2015-01-21|2451.69
#2015-01-22|2534.16
#2015-01-23|2509.73
#2015-01-26|2528.67
#2015-01-27|2500.35
#2015-01-28|2441.09
#2015-01-29|2475.53
#2015-01-30|2438.93
#2015-02-02|2499.00
#2015-02-03|2545.05
#2015-02-04|2529.52
#2015-02-05|2575.07
#2015-02-06|2607.25
#2015-02-09|2576.59
#2015-02-10|2587.78
#2015-02-11|2573.23
#2015-02-12|2616.93
#2015-02-13|2625.34
#2015-02-16| .
#2015-02-17|2638.65
#2015-02-18|2603.56
#2015-02-19|2600.19
#2015-02-20|2613.54
#2015-02-23|2607.32
#2015-02-24|2621.73
#2015-02-25|2617.72
#2015-02-26|2626.36
#2015-02-27|2614.53
#2015-03-02|2634.30
#2015-03-03|2624.12
#2015-03-04|2611.38
#2015-03-05|2622.29
#2015-03-06|2634.44
#2015-03-09|2653.36
#2015-03-10|2608.59
#2015-03-11|2626.16
#2015-03-12|2689.10
#2015-03-13|2679.43
#2015-03-16|2682.86
#2015-03-17|2692.45
#2015-03-18|2678.45
#2015-03-19|2667.68
#2015-03-20|2701.44
#2015-03-23|2689.30
#2015-03-24|2682.89
#2015-03-25|2640.22
#2015-03-26|2655.15
#2015-03-27|2649.04
#2015-03-30|2687.34
#2015-03-31|2679.98
#2015-04-01|2677.86
#2015-04-02|2690.72
#2015-04-03| .
#2015-04-06|2676.71
#2015-04-07|2678.81
#2015-04-08|2680.48
#2015-04-09|2678.08
#2015-04-10|2678.99
#2015-04-13|2700.44
#2015-04-14|2686.37
#2015-04-15|2715.94
#2015-04-16|2713.98
#2015-04-17|2670.22
#2015-04-20|2693.94
#2015-04-21|2700.63
#2015-04-22|2711.67
#2015-04-23|2708.49
#2015-04-24|2694.30
#2015-04-27|2677.20
#2015-04-28|2712.80
#2015-04-29|2715.99
#2015-04-30|2682.62
#2015-05-01|2671.63
#2015-05-04|2697.33
#2015-05-05|2684.27
#2015-05-06|2696.11
#2015-05-07|2689.41
#2015-05-08|2702.63
#2015-05-11|2716.37
#2015-05-12|2723.34
#2015-05-13|2733.22
#2015-05-14|2748.58
#2015-05-15|2715.25
#2015-05-18|2753.81
#2015-05-19|2777.00
#2015-05-20|2764.58
#2015-05-21|2758.68
#2015-05-22|2747.06
#2015-05-25| .
#2015-05-26|2727.50
#2015-05-27|2755.44
#2015-05-28|2756.04
#2015-05-29|2736.42
#2015-06-01|2726.92
#2015-06-02|2757.67
#2015-06-03|2793.62
#2015-06-04|2772.33
#2015-06-05|2818.62
#2015-06-08|2820.03
#2015-06-09|2842.52
#2015-06-10|2879.90
#2015-06-11|2877.31
#2015-06-12|2875.11
#2015-06-15|2870.15
#2015-06-16|2896.35
#2015-06-17|2855.34
#2015-06-18|2878.97
#2015-06-19|2877.47
#2015-06-22|2914.77
#2015-06-23|2938.64
#2015-06-24|2923.05
#2015-06-25|2930.41
#2015-06-26|2940.70
#2015-06-29|2873.42
#2015-06-30|2882.80
#2015-07-01|2916.54
#2015-07-02|2877.95
#2015-07-03| .
#2015-07-06|2879.31
#2015-07-07|2846.80
#2015-07-08|2825.42
#2015-07-09|2856.13
#2015-07-10|2890.91
#2015-07-13|2912.65
#2015-07-14|2920.30
#2015-07-15|2932.27
#2015-07-16|2940.32
#2015-07-17|2920.48
#2015-07-20|2933.30
#2015-07-21|2921.74
#2015-07-22|2952.71
#2015-07-23|2914.10
#2015-07-24|2889.89
#2015-07-27|2868.95
#2015-07-28|2868.49
#2015-07-29|2875.03
#2015-07-30|2887.25
#2015-07-31|2883.31
#2015-08-03|2885.56
#2015-08-04|2894.24
#2015-08-05|2917.78
#2015-08-06|2899.38
#2015-08-07|2884.61
#2015-08-10|2924.37
#2015-08-11|2889.63
#2015-08-12|2839.74
#2015-08-13|2851.36
#2015-08-14|2889.07
#2015-08-17|2894.59
#2015-08-18|2889.69
#2015-08-19|2857.05
#2015-08-20|2788.07
#2015-08-21|2762.34
#2015-08-24|2638.52
#2015-08-25|2603.63
#2015-08-26|2681.16
#2015-08-27|2724.46
#2015-08-28|2728.95
#2015-08-31|2748.20
#2015-09-01|2654.01
#2015-09-02|2690.25
#2015-09-03|2704.69
#2015-09-04|2689.98
#2015-09-07| .
#2015-09-08|2755.45
#2015-09-09|2737.70
#2015-09-10|2759.81
#2015-09-11|2762.58
#2015-09-14|2770.16
#2015-09-15|2801.39
#2015-09-16|2806.47
#2015-09-17|2754.59
#2015-09-18|2707.18
#2015-09-21|2742.59
#2015-09-22|2721.37
#2015-09-23|2739.62
#2015-09-24|2756.79
#2015-09-25|2770.98
#2015-09-28|2734.84
#2015-09-29|2736.55
#2015-09-30|2770.27
#2015-10-01|2763.29
#2015-10-02|2731.27
#2015-10-05|2785.29
#2015-10-06|2776.00
#2015-10-07|2820.13
#2015-10-08|2843.27
#2015-10-09|2816.46
#2015-10-12|2842.11
#2015-10-13|2822.60
#2015-10-14|2745.94
#2015-10-15|2802.97
#2015-10-16|2798.30
#2015-10-19|2801.12
#2015-10-20|2824.97
#2015-10-21|2780.28
#2015-10-22|2824.64
#2015-10-23|2878.74
#2015-10-26|2867.59
#2015-10-27|2839.18
#2015-10-28|2943.75
#2015-10-29|2922.25
#2015-10-30|2856.86
#2015-11-02|2906.63
#2015-11-03|2910.95
#2015-11-04|2919.27
#2015-11-05|2958.35
#2015-11-06|3033.75
#2015-11-09|3015.97
#2015-11-10|3025.11
#2015-11-11|3005.93
#2015-11-12|2950.60
#2015-11-13|2919.40
#2015-11-16|2946.85
#2015-11-17|2953.79
#2015-11-18|2988.37
#2015-11-19|2981.58
#2015-11-20|2998.99
#2015-11-23|3012.06
#2015-11-24|3022.99
#2015-11-25|3027.11
#2015-11-26| .
#2015-11-27|3033.04
#2015-11-30|3031.54
#2015-12-01|3044.54
#2015-12-02|3000.25
#2015-12-03|2960.71
#2015-12-04|3009.55
#2015-12-07|2953.16
#2015-12-08|2906.53
#2015-12-09|2867.71
#2015-12-10|2878.55
#2015-12-11|2814.81
#2015-12-14|2813.15
#2015-12-15|2878.76
#2015-12-16|2904.92
#2015-12-17|2869.79
#2015-12-18|2818.17
#2015-12-21|2837.52
#2015-12-22|2850.98
#2015-12-23|2878.08
#2015-12-24|2891.07
#2015-12-25| .
#2015-12-28|2886.26
#2015-12-29|2915.24
#2015-12-30|2887.54
#2015-12-31|2853.15
#2016-01-01| .
#2016-01-04|2776.94
#2016-01-05|2785.40
#2016-01-06|2766.97
#2016-01-07|2699.00
#2016-01-08|2654.36
#2016-01-11|2657.27
#2016-01-12|2659.65
#2016-01-13|2569.47
#2016-01-14|2590.13
#2016-01-15|2544.67
#2016-01-18| .
#2016-01-19|2527.61
#2016-01-20|2513.19
#2016-01-21|2475.89
#2016-01-22|2510.04
#2016-01-25|2424.03
#2016-01-26|2479.75
#2016-01-27|2494.38
#2016-01-28|2532.10
#2016-01-29|2578.65
#2016-02-01|2569.98
#2016-02-02|2509.07
#2016-02-03|2512.89
#2016-02-04|2520.71
#2016-02-05|2479.51
#2016-02-08|2454.96
#2016-02-09|2452.40
#2016-02-10|2437.81
#2016-02-11|2372.42
#2016-02-12|2455.88
#2016-02-15| .
#2016-02-16|2511.02
#2016-02-17|2504.14
#2016-02-18|2476.45
#2016-02-19|2492.77
#2016-02-22|2523.80
#2016-02-23|2478.73
#2016-02-24|2478.99
#2016-02-25|2509.38
#2016-02-26|2547.68
#2016-02-29|2505.98
#2016-03-01|2587.67
#2016-03-02|2616.03
#2016-03-03|2650.82
#2016-03-04|2668.72
#2016-03-07|2679.67
#2016-03-08|2629.02
#2016-03-09|2614.57
#2016-03-10|2632.64
#2016-03-11|2689.55
#2016-03-14|2673.86
#2016-03-15|2649.90
#2016-03-16|2626.17
#2016-03-17|2664.30
#2016-03-18|2696.35
#2016-03-21|2695.56
#2016-03-22|2692.75
#2016-03-23|2659.89
#2016-03-24|2656.97
#2016-03-25| .
#2016-03-28|2656.45
#2016-03-29|2668.90
#2016-03-30|2686.80
#2016-03-31|2666.92
#2016-04-01|2670.88
#2016-04-04|2663.73
#2016-04-05|2615.71
#2016-04-06|2633.73
#2016-04-07|2577.25
#2016-04-08|2596.16
#2016-04-11|2612.83
#2016-04-12|2651.58
#2016-04-13|2732.44
#2016-04-14|2747.83
#2016-04-15|2742.55
#2016-04-18|2761.93
#2016-04-19|2798.50
#2016-04-20|2821.26
#2016-04-21|2807.50
#2016-04-22|2826.43
#2016-04-25|2812.45
#2016-04-26|2846.11
#2016-04-27|2843.04
#2016-04-28|2814.00
#2016-04-29|2809.60
#2016-05-02|2825.39
#2016-05-03|2770.10
#2016-05-04|2735.53
#2016-05-05|2722.35
#2016-05-06|2732.82
#2016-05-09|2728.23
#2016-05-10|2765.57
#2016-05-11|2750.31
#2016-05-12|2742.18
#2016-05-13|2704.42
#2016-05-16|2741.97
#2016-05-17|2704.62
#2016-05-18|2798.30
#2016-05-19|2767.88
#2016-05-20|2797.52
#2016-05-23|2792.17
#2016-05-24|2848.84
#2016-05-25|2879.14
#2016-05-26|2856.11
#2016-05-27|2882.07
#2016-05-30| .
#2016-05-31|2877.46
#2016-06-01|2889.75
#2016-06-02|2896.02
#2016-06-03|2853.13
#2016-06-06|2890.39
#2016-06-07|2874.97
#2016-06-08|2886.31
#2016-06-09|2855.33
#2016-06-10|2826.51
#2016-06-13|2792.20
#2016-06-14|2747.28
#2016-06-15|2752.42
#2016-06-16|2728.03
#2016-06-17|2730.53
#2016-06-20|2763.60
#2016-06-21|2770.42
#2016-06-22|2766.25
#2016-06-23|2845.65
#2016-06-24|2674.19
#2016-06-27|2558.17
#2016-06-28|2612.17
#2016-06-29|2675.93
#2016-06-30|2733.95
#2016-07-01|2707.14
#2016-07-04| .
#2016-07-05|2647.51
#2016-07-06|2664.43
#2016-07-07|2684.79
#2016-07-08|2731.07
#2016-07-11|2767.73
#2016-07-12|2822.09
#2016-07-13|2820.49
#2016-07-14|2851.95
#2016-07-15|2859.70
#2016-07-18|2845.29
#2016-07-19|2845.87
#2016-07-20|2836.59
#2016-07-21|2812.42
#2016-07-22|2846.72
#2016-07-25|2831.99
#2016-07-26|2847.92
#2016-07-27|2858.57
#2016-07-28|2855.70
#2016-07-29|2841.89
#2016-08-01|2820.67
#2016-08-02|2798.48
#2016-08-03|2827.69
#2016-08-04|2827.49
#2016-08-05|2910.43
#2016-08-08|2900.52
#2016-08-09|2912.79
#2016-08-10|2881.14
#2016-08-11|2890.63
#2016-08-12|2883.04
#2016-08-15|2912.62
#2016-08-16|2905.03
#2016-08-17|2912.41
#2016-08-18|2928.97
#2016-08-19|2929.31
#2016-08-22|2936.58
#2016-08-23|2945.11
#2016-08-24|2948.47
#2016-08-25|2964.63
#2016-08-26|2975.21
#2016-08-29|2991.25
#2016-08-30|3014.79
#2016-08-31|3017.59
#2016-09-01|3008.28
#2016-09-02|3030.29
#2016-09-05| .
#2016-09-06|2995.88
#2016-09-07|3016.46
#2016-09-08|3019.48
#2016-09-09|2989.10
#2016-09-12|3007.20
#2016-09-13|2969.14
#2016-09-14|2948.99
#2016-09-15|2973.18
#2016-09-16|2961.49
#2016-09-19|2970.56
#2016-09-20|2968.66
#2016-09-21|2982.23
#2016-09-22|3013.54
#2016-09-23|3006.29
#2016-09-26|2948.54
#2016-09-27|2974.64
#2016-09-28|2996.93
#2016-09-29|2955.39
#2016-09-30|3000.09
#2016-10-03|2976.18
#2016-10-04|2993.19
#2016-10-05|3036.37
#2016-10-06|3037.00
#2016-10-07|3036.40
#2016-10-10|3055.71
#2016-10-11|3026.04
#2016-10-12|3025.13
#2016-10-13|2963.39
#2016-10-14|2982.30
#2016-10-17|2962.91
#2016-10-18|2981.08
#2016-10-19|3019.02
#2016-10-20|3019.39
#2016-10-21|3023.92
#2016-10-24|3052.14
#2016-10-25|3039.24
#2016-10-26|3040.60
#2016-10-27|3050.69
#2016-10-28|3027.90
#2016-10-31|3042.34
#2016-11-01|3023.24
#2016-11-02|2977.79
#2016-11-03|2987.18
#2016-11-04|2983.04
#2016-11-07|3060.32
#2016-11-08|3047.38
#2016-11-09|3196.37
#2016-11-10|3324.77
#2016-11-11|3422.39
#2016-11-14|3489.38
#2016-11-15|3507.69
#2016-11-16|3481.41
#2016-11-17|3514.07
#2016-11-18|3550.93
#2016-11-21|3561.13
#2016-11-22|3604.28
#2016-11-23|3625.69
#2016-11-24| .
#2016-11-25|3628.06
#2016-11-28|3563.74
#2016-11-29|3574.56
#2016-11-30|3594.39
#2016-12-01|3656.46
#2016-12-02|3626.35
#2016-12-05|3688.43
#2016-12-06|3739.18
#2016-12-07|3772.18
#2016-12-08|3848.05
#2016-12-09|3865.70
#2016-12-12|3791.65
#2016-12-13|3804.22
#2016-12-14|3777.77
#2016-12-15|3828.42
#2016-12-16|3787.84
#2016-12-19|3816.17
#2016-12-20|3879.34
#2016-12-21|3869.99
#2016-12-22|3874.75
#2016-12-23|3881.19
#2016-12-26| .
#2016-12-27|3902.72
#2016-12-28|3876.75
#2016-12-29|3851.80
#2016-12-30|3852.47
#2017-01-02| .
#2017-01-03|3852.78
#2017-01-04|3902.78
#2017-01-05|3832.57
#2017-01-06|3840.09
#2017-01-09|3792.03
#2017-01-10|3839.26
#2017-01-11|3860.80
#2017-01-12|3792.54
#2017-01-13|3834.30
#2017-01-16| .
#2017-01-17|3710.19
#2017-01-18|3741.81
#2017-01-19|3715.33
#2017-01-20|3750.24
#2017-01-23|3740.75
#2017-01-24|3808.92
#2017-01-25|3864.62
#2017-01-26|3886.02
#2017-01-27|3854.03
#2017-01-30|3783.77
#2017-01-31|3787.05
#2017-02-01|3774.43
#2017-02-02|3733.37
#2017-02-03|3825.05
#2017-02-06|3794.47
#2017-02-07|3779.28
#2017-02-08|3737.41
#2017-02-09|3792.89
#2017-02-10|3815.31
#2017-02-13|3853.54
#2017-02-14|3904.37
#2017-02-15|3915.40
#2017-02-16|3920.17
#2017-02-17|3916.24
#2017-02-20| .
#2017-02-21|3932.54
#2017-02-22|3935.63
#2017-02-23|3938.53
#2017-02-24|3913.53
#2017-02-27|3933.01
#2017-02-28|3883.56
#2017-03-01|3994.19
#2017-03-02|3895.45
#2017-03-03|3916.82
#2017-03-06|3892.93
#2017-03-07|3876.33
#2017-03-08|3841.38
#2017-03-09|3840.61
#2017-03-10|3825.25
#2017-03-13|3837.37
#2017-03-14|3827.91
#2017-03-15|3813.05
#2017-03-16|3844.79
#2017-03-17|3853.73
#2017-03-20|3802.30
#2017-03-21|3609.13
#2017-03-22|3586.07
#2017-03-23|3623.67
#2017-03-24|3631.11
#2017-03-27|3621.41
#2017-03-28|3670.87
#2017-03-29|3658.92
#2017-03-30|3765.67
#2017-03-31|3734.20
#2017-04-03|3698.41
#2017-04-04|3697.57
#2017-04-05|3628.72
#2017-04-06|3668.75
#2017-04-07|3661.63
#2017-04-10|3636.87
#2017-04-11|3666.71
#2017-04-12|3613.48
#2017-04-13|3544.28
#2017-04-14| .
#2017-04-17|3600.25
#2017-04-18|3591.43
#2017-04-19|3616.70
#2017-04-20|3688.48
#2017-04-21|3687.87
#2017-04-24|3767.66
#2017-04-25|3777.11
#2017-04-26|3812.07
#2017-04-27|3765.81
#2017-04-28|3696.30
#2017-05-01|3732.54
#2017-05-02|3700.23
#2017-05-03|3724.16
#2017-05-04|3738.98
#2017-05-05|3730.27
#2017-05-08|3744.18
#2017-05-09|3717.33
#2017-05-10|3715.14
#2017-05-11|3665.62
#2017-05-12|3644.46
#2017-05-15|3685.61
#2017-05-16|3694.66
#2017-05-17|3548.71
#2017-05-18|3577.12
#2017-05-19|3578.51
#2017-05-22|3598.38
#2017-05-23|3643.23
#2017-05-24|3623.87
#2017-05-25|3623.75
#2017-05-26|3608.07
#2017-05-29| .
#2017-05-30|3565.44
#2017-05-31|3546.82
#2017-06-01|3604.49
#2017-06-02|3596.43
#2017-06-05|3583.24
#2017-06-06|3559.17
#2017-06-07|3589.62
#2017-06-08|3685.86
#2017-06-09|3804.18
#2017-06-12|3792.79
#2017-06-13|3801.79
#2017-06-14|3797.47
#2017-06-15|3785.15
#2017-06-16|3763.17
#2017-06-19|3762.43
#2017-06-20|3711.76
#2017-06-21|3658.85
#2017-06-22|3640.93
#2017-06-23|3631.09
#2017-06-26|3651.08
#2017-06-27|3667.57
#2017-06-28|3724.44
#2017-06-29|3773.09
#2017-06-30|3755.67
#2017-07-03|3830.59
#2017-07-04| .
#2017-07-05|3813.76
#2017-07-06|3769.19
#2017-07-07|3801.42
#2017-07-10|3771.15
#2017-07-11|3760.96
#2017-07-12|3767.91
#2017-07-13|3773.63
#2017-07-14|3749.65
#2017-07-17|3749.28
#2017-07-18|3740.73
#2017-07-19|3743.59
#2017-07-20|3741.48
#2017-07-21|3722.01
#2017-07-24|3749.00
#2017-07-25|3807.93
#2017-07-26|3742.18
#2017-07-27|3740.69
#2017-07-28|3711.12
#2017-07-31|3733.17
#2017-08-01|3757.99
#2017-08-02|3746.79
#2017-08-03|3716.44
#2017-08-04|3743.53
#2017-08-07|3720.60
#2017-08-08|3728.94
#2017-08-09|3680.47
#2017-08-10|3602.16
#2017-08-11|3569.16
#2017-08-14|3656.34
#2017-08-15|3638.60
#2017-08-16|3630.24
#2017-08-17|3542.60
#2017-08-18|3547.55
#2017-08-21|3543.64
#2017-08-22|3576.77
#2017-08-23|3579.94
#2017-08-24|3598.55
#2017-08-25|3617.55
#2017-08-28|3597.82
#2017-08-29|3576.10
#2017-08-30|3587.63
#2017-08-31|3590.93
#2017-09-01|3616.72
#2017-09-04| .
#2017-09-05|3525.00
#2017-09-06|3529.50
#2017-09-07|3448.58
#2017-09-08|3483.95
#2017-09-11|3563.18
#2017-09-12|3629.57
#2017-09-13|3643.65
#2017-09-14|3613.27
#2017-09-15|3624.82
#2017-09-18|3675.63
#2017-09-19|3693.04
#2017-09-20|3737.09
#2017-09-21|3749.07
#2017-09-22|3761.16
#2017-09-25|3766.28
#2017-09-26|3795.06
#2017-09-27|3884.95
#2017-09-28|3905.28
#2017-09-29|3915.11
#2017-10-02|3949.29
#2017-10-03|3942.08
#2017-10-04|3892.68
#2017-10-05|3937.89
#2017-10-06|3940.19
#2017-10-09|3931.72
#2017-10-10|3968.36
#2017-10-11|3948.08
#2017-10-12|3925.54
#2017-10-13|3909.66
#2017-10-16|3938.23
#2017-10-17|3893.42
#2017-10-18|3920.17
#2017-10-19|3941.05
#2017-10-20|3974.02
#2017-10-23|3934.35
#2017-10-24|3956.20
#2017-10-25|3945.43
#2017-10-26|3979.49
#2017-10-27|4008.06
#2017-10-30|3928.25
#2017-10-31|3941.16
#2017-11-01|3915.58
#2017-11-02|3953.89
#2017-11-03|3935.30
#2017-11-06|3926.37
#2017-11-07|3820.84
#2017-11-08|3788.85
#2017-11-09|3757.25
#2017-11-10|3755.74
#2017-11-13|3802.82
#2017-11-14|3826.84
#2017-11-15|3826.46
#2017-11-16|3840.84
#2017-11-17|3860.52
#2017-11-20|3897.03
#2017-11-21|3911.55
#2017-11-22|3897.53
#2017-11-23| .
#2017-11-24|3872.71
#2017-11-27|3880.46
#2017-11-28|3999.46
#2017-11-29|4118.39
#2017-11-30|4067.86
#2017-12-01|4058.26
#2017-12-04|4109.89
#2017-12-05|4034.25
#2017-12-06|4011.07
#2017-12-07|4022.53
#2017-12-08|4004.84
#2017-12-11|3972.67
#2017-12-12|3997.99
#2017-12-13|3978.39
#2017-12-14|3935.44
#2017-12-15|4028.25
#2017-12-18|4079.82
#2017-12-19|4055.34
#2017-12-20|4039.96
#2017-12-21|4084.04
#2017-12-22|4062.94
#2017-12-25| .
#2017-12-26|4027.97
#2017-12-27|4011.27
#2017-12-28|4030.92
#2017-12-29|3987.72
#2018-01-01| .
#2018-01-02|3993.09
#2018-01-03|3991.54
#2018-01-04|4011.02
#2018-01-05|4036.71
#2018-01-08|4028.84
#2018-01-09|4072.57
#2018-01-10|4121.89
#2018-01-11|4190.18
#2018-01-12|4213.47
#2018-01-15| .
#2018-01-16|4182.56
#2018-01-17|4207.05
#2018-01-18|4176.62
#2018-01-19|4237.85
#2018-01-22|4237.89
#2018-01-23|4241.22
#2018-01-24|4218.58
#2018-01-25|4197.90
#2018-01-26|4198.30
#2018-01-29|4180.39
#2018-01-30|4158.32
#2018-01-31|4156.66
#2018-02-01|4208.25
#2018-02-02|4167.39
#2018-02-05|4001.92
#2018-02-06|4034.41
#2018-02-07|4060.94
#2018-02-08|3941.17
#2018-02-09|4017.44
#2018-02-12|4031.99
#2018-02-13|4040.37
#2018-02-14|4127.40
#2018-02-15|4147.61
#2018-02-16|4176.96
#2018-02-19| .
#2018-02-20|4133.45
#2018-02-21|4173.86
#2018-02-22|4108.94
#2018-02-23|4162.80
#2018-02-26|4182.47
#2018-02-27|4124.53
#2018-02-28|4060.03
#2018-03-01|4070.56
#2018-03-02|4134.01
#2018-03-05|4183.43
#2018-03-06|4231.87
#2018-03-07|4258.46
#2018-03-08|4224.20
#2018-03-09|4298.03
#2018-03-12|4296.60
#2018-03-13|4273.46
#2018-03-14|4224.70
#2018-03-15|4244.40
#2018-03-16|4271.26
#2018-03-19|4249.38
#2018-03-20|4229.42
#2018-03-21|4239.20
#2018-03-22|4106.77
#2018-03-23|3968.76
#2018-03-26|4086.88
#2018-03-27|4010.56
#2018-03-28|4042.85
#2018-03-29|4055.46
#2018-03-30| .
#2018-04-02|3984.79
#2018-04-03|4035.32
#2018-04-04|4080.21
#2018-04-05|4103.31
#2018-04-06|4009.06
#2018-04-09|4002.40
#2018-04-10|4070.27
#2018-04-11|4050.53
#2018-04-12|4117.58
#2018-04-13|4062.38
#2018-04-16|4089.00
#2018-04-17|4055.54
#2018-04-18|4038.86
#2018-04-19|4096.50
#2018-04-20|4111.86
#2018-04-23|4148.71
#2018-04-24|4186.77
#2018-04-25|4177.09
#2018-04-26|4167.15
#2018-04-27|4204.20
#2018-04-30|4141.74
#2018-05-01|4169.10
#2018-05-02|4162.26
#2018-05-03|4118.85
#2018-05-04|4167.34
#2018-05-07|4181.73
#2018-05-08|4216.26
#2018-05-09|4252.75
#2018-05-10|4262.52
#2018-05-11|4259.30
#2018-05-14|4232.93
#2018-05-15|4261.35
#2018-05-16|4284.49
#2018-05-17|4311.49
#2018-05-18|4280.70
#2018-05-21|4310.34
#2018-05-22|4329.08
#2018-05-23|4308.93
#2018-05-24|4300.64
#2018-05-25|4289.36
#2018-05-28| .
#2018-05-29|4206.48
#2018-05-30|4276.98
#2018-05-31|4244.18
#2018-06-01|4289.73
#2018-06-04|4332.52
#2018-06-05|4329.82
#2018-06-06|4396.78
#2018-06-07|4391.77
#2018-06-08|4400.84
#2018-06-11|4351.49
#2018-06-12|4319.82
#2018-06-13|4311.80
#2018-06-14|4295.21
#2018-06-15|4289.05
#2018-06-18|4294.94
#2018-06-19|4327.15
#2018-06-20|4344.98
#2018-06-21|4332.06
#2018-06-22|4307.89
#2018-06-25|4267.08
#2018-06-26|4250.37
#2018-06-27|4162.50
#2018-06-28|4164.13
#2018-06-29|4133.07
#2018-07-02|4174.77
#2018-07-03|4164.91
#2018-07-04| .
#2018-07-05|4186.11
#2018-07-06|4211.46
#2018-07-09|4288.25
#2018-07-10|4233.92
#2018-07-11|4216.15
#2018-07-12|4173.25
#2018-07-13|4130.34
#2018-07-16|4173.44
#2018-07-17|4174.52
#2018-07-18|4215.47
#2018-07-19|4198.30
#2018-07-20|4227.84
#2018-07-23|4278.68
#2018-07-24|4247.09
#2018-07-25|4207.72
#2018-07-26|4242.10
#2018-07-27|4208.73
#2018-07-30|4182.59
#2018-07-31|4169.93
#2018-08-01|4207.72
#2018-08-02|4244.71
#2018-08-03|4202.87
#2018-08-06|4207.30
#2018-08-07|4210.45
#2018-08-08|4237.20
#2018-08-09|4220.76
#2018-08-10|4207.01
#2018-08-13|4186.55
#2018-08-14|4243.91
#2018-08-15|4197.74
#2018-08-16|4253.71
#2018-08-17|4260.58
#2018-08-20|4269.52
#2018-08-21|4315.63
#2018-08-22|4308.44
#2018-08-23|4288.14
#2018-08-24|4277.26
#2018-08-27|4269.96
#2018-08-28|4247.46
#2018-08-29|4240.01
#2018-08-30|4226.52
#2018-08-31|4254.13
#2018-09-03| .
#2018-09-04|4312.39
#2018-09-05|4294.05
#2018-09-06|4271.37
#2018-09-07|4267.60
#2018-09-10|4258.35
#2018-09-11|4256.37
#2018-09-12|4194.14
#2018-09-13|4163.78
#2018-09-14|4198.67
#2018-09-17|4168.80
#2018-09-18|4152.60
#2018-09-19|4188.19
#2018-09-20|4242.25
#2018-09-21|4219.51
#2018-09-24|4156.16
#2018-09-25|4150.43
#2018-09-26|4079.54
#2018-09-27|4043.94
#2018-09-28|4043.96
#2018-10-01|4002.10
#2018-10-02|3981.77
#2018-10-03|4078.09
#2018-10-04|4075.39
#2018-10-05|4045.72
#2018-10-08|4080.95
#2018-10-09|4066.80
#2018-10-10|4010.54
#2018-10-11|3898.53
#2018-10-12|3818.66
#2018-10-15|3834.40
#2018-10-16|3863.56
#2018-10-17|3871.54
#2018-10-18|3807.96
#2018-10-19|3746.17
#2018-10-22|3654.08
#2018-10-23|3656.83
#2018-10-24|3507.45
#2018-10-25|3606.65
#2018-10-26|3575.26
#2018-10-29|3637.71
#2018-10-30|3668.24
#2018-10-31|3680.56
#2018-11-01|3712.30
#2018-11-02|3732.96
#2018-11-05|3742.82
#2018-11-06|3771.37
#2018-11-07|3782.98
#2018-11-08|3803.12
#2018-11-09|3772.12
#2018-11-12|3737.39
#2018-11-13|3751.34
#2018-11-14|3685.76
#2018-11-15|3760.43
#2018-11-16|3761.73
#2018-11-19|3749.77
#2018-11-20|3686.52
#2018-11-21|3695.92
#2018-11-22| .
#2018-11-23|3701.11
#2018-11-26|3748.03
#2018-11-27|3726.21
#2018-11-28|3781.70
#2018-11-29|3767.72
#2018-11-30|3812.73
#2018-12-03|3805.91
#2018-12-04|3598.63
#2018-12-05| .
#2018-12-06|3573.47
#2018-12-07|3546.68
#2018-12-10|3494.25
#2018-12-11|3461.63
#2018-12-12|3505.99
#2018-12-13|3421.20
#2018-12-14|3363.65
#2018-12-17|3341.56
#2018-12-18|3301.79
#2018-12-19|3206.32
#2018-12-20|3208.01
#2018-12-21|3172.72
#2018-12-24|3114.63
#2018-12-25| .
#2018-12-26|3243.25
#2018-12-27|3223.88
#2018-12-28|3255.97
#2018-12-31|3273.84
#2019-01-01| .
#2019-01-02|3328.87
#2019-01-03|3316.05
#2019-01-04|3409.83
#2019-01-07|3430.91
#2019-01-08|3462.26
#2019-01-09|3476.21
#2019-01-10|3465.27
#2019-01-11|3471.97
#2019-01-14|3475.64
#2019-01-15|3494.13
#2019-01-16|3567.44
#2019-01-17|3591.86
#2019-01-18|3643.37
#2019-01-21| .
#2019-01-22|3614.78
#2019-01-23|3624.18
#2019-01-24|3626.80
#2019-01-25|3666.40
#2019-01-28|3679.04
#2019-01-29|3672.39
#2019-01-30|3661.38
#2019-01-31|3628.51
#2019-02-01|3658.58
#2019-02-04|3697.82
#2019-02-05|3684.95
#2019-02-06|3689.78
#2019-02-07|3717.47
#2019-02-08|3686.54
#2019-02-11|3724.66
#2019-02-12|3760.09
#2019-02-13|3767.60
#2019-02-14|3734.17
#2019-02-15|3808.25
#2019-02-18| .
#2019-02-19|3843.34
#2019-02-20|3880.87
#2019-02-21|3862.50
#2019-02-22|3877.77
#2019-02-25|3862.51
#2019-02-26|3820.96
#2019-02-27|3852.12
#2019-02-28|3843.02
#2019-03-01|3853.28
#2019-03-04|3833.23
#2019-03-05|3823.97
#2019-03-06|3733.10
#2019-03-07|3674.02
#2019-03-08|3683.13
#2019-03-11|3717.36
#2019-03-12|3710.51
#2019-03-13|3729.28
#2019-03-14|3736.99
#2019-03-15|3735.67
#2019-03-18|3780.14
#2019-03-19|3689.37
#2019-03-20|3585.73
#2019-03-21|3544.95
#2019-03-22|3396.08
#2019-03-25|3410.96
#2019-03-26|3495.19
#2019-03-27|3500.54
#2019-03-28|3542.43
#2019-03-29|3528.11
#2019-04-01|3613.78
#2019-04-02|3604.88
#2019-04-03|3612.03
#2019-04-04|3656.99
#2019-04-05|3675.65
#2019-04-08|3677.79
#2019-04-09|3619.90
#2019-04-10|3660.04
#2019-04-11|3668.28
#2019-04-12|3730.24
#2019-04-15|3679.01
#2019-04-16|3738.42
#2019-04-17|3734.68
#2019-04-18|3693.38
#2019-04-19| .
#2019-04-22|3655.50
#2019-04-23|3730.40
#2019-04-24|3726.10
#2019-04-25|3708.56
#2019-04-26|3748.57
#2019-04-29|3794.77
#2019-04-30|3772.65
#2019-05-01|3737.92
#2019-05-02|3779.51
#2019-05-03|3840.48
#2019-05-06|3834.06
#2019-05-07|3771.42
#2019-05-08|3742.93
#2019-05-09|3740.55
#2019-05-10|3751.95
#2019-05-13|3615.63
#2019-05-14|3673.57
#2019-05-15|3627.49
#2019-05-16|3659.59
#2019-05-17|3632.93
#2019-05-20|3649.27
#2019-05-21|3674.05
#2019-05-22|3635.31
#2019-05-23|3555.49
#2019-05-24|3603.12
#2019-05-27| .
#2019-05-28|3560.83
#2019-05-29|3574.76
#2019-05-30|3518.86
#2019-05-31|3456.99
#2019-06-03|3488.64
#2019-06-04|3591.82
#2019-06-05|3568.14
#2019-06-06|3558.58
#2019-06-07|3541.75
#2019-06-10|3574.25
#2019-06-11|3590.09
#2019-06-12|3576.01
#2019-06-13|3588.95
#2019-06-14|3593.74
#2019-06-17|3557.99
#2019-06-18|3615.34
#2019-06-19|3592.19
#2019-06-20|3593.13
#2019-06-21|3581.67
#2019-06-24|3549.07
#2019-06-25|3555.21
#2019-06-26|3563.32
#2019-06-27|3621.67
#2019-06-28|3677.48
#2019-07-01|3689.83
#2019-07-02|3643.95
#2019-07-03|3672.74
#2019-07-04| .
#2019-07-05|3712.53
#2019-07-08|3660.85
#2019-07-09|3675.63
#2019-07-10|3636.27
#2019-07-11|3660.09
#2019-07-12|3691.82
#2019-07-15|3626.23
#2019-07-16|3626.92
#2019-07-17|3603.26
#2019-07-18|3631.69
#2019-07-19|3642.39
#2019-07-22|3620.67
#2019-07-23|3658.62
#2019-07-24|3741.31
#2019-07-25|3714.15
#2019-07-26|3781.63
#2019-07-29|3740.41
#2019-07-30|3782.24
#2019-07-31|3766.93
#2019-08-01|3637.33
#2019-08-02|3601.65
#2019-08-05|3495.88
#2019-08-06|3522.46
#2019-08-07|3484.20
#2019-08-08|3548.43
#2019-08-09|3536.56
#2019-08-12|3469.34
#2019-08-13|3503.03
#2019-08-14|3402.18
#2019-08-15|3377.20
#2019-08-16|3463.09
#2019-08-19|3494.15
#2019-08-20|3450.00
#2019-08-21|3469.40
#2019-08-22|3471.55
#2019-08-23|3362.26
#2019-08-26|3402.38
#2019-08-27|3340.59
#2019-08-28|3384.71
#2019-08-29|3444.33
#2019-08-30|3447.35
#2019-09-02| .
#2019-09-03|3376.93
#2019-09-04|3396.96
#2019-09-05|3475.47
#2019-09-06|3460.35
#2019-09-09|3566.45
#2019-09-10|3626.33
#2019-09-11|3682.28
#2019-09-12|3696.21
#2019-09-13|3729.51
#2019-09-16|3726.19
#2019-09-17|3692.00
#2019-09-18|3706.67
#2019-09-19|3681.68
#2019-09-20|3678.66
#2019-09-23|3677.26
#2019-09-24|3620.13
#2019-09-25|3682.20
#2019-09-26|3628.11
#2019-09-27|3638.99
#2019-09-30|3626.10
#2019-10-01|3547.65
#2019-10-02|3518.92
#2019-10-03|3519.62
#2019-10-04|3554.80
#2019-10-07|3548.19
#2019-10-08|3472.71
#2019-10-09|3494.26
#2019-10-10|3523.03
#2019-10-11|3581.89
#2019-10-14|3576.27
#2019-10-15|3622.78
#2019-10-16|3616.73
#2019-10-17|3630.09
#2019-10-18|3653.95
#2019-10-21|3706.69
#2019-10-22|3729.62
#2019-10-23|3733.47
#2019-10-24|3704.38
#2019-10-25|3735.21
#2019-10-28|3773.98
#2019-10-29|3798.66
#2019-10-30|3772.85
#2019-10-31|3723.99
#2019-11-01|3786.04
#2019-11-04|3839.74
#2019-11-05|3866.68
#2019-11-06|3848.54
#2019-11-07|3871.84
#2019-11-08|3868.99
#2019-11-11|3856.47
#2019-11-12|3861.64
#2019-11-13|3826.94
#2019-11-14|3822.53
#2019-11-15|3821.67
#2019-11-18|3803.71
#2019-11-19|3822.17
#2019-11-20|3801.76
#2019-11-21|3798.43
#2019-11-22|3814.68
#2019-11-25|3856.86
#2019-11-26|3839.73
#2019-11-27|3860.94
#2019-11-28| .
#2019-11-29|3839.74
#2019-12-02|3814.18
#2019-12-03|3772.04
#2019-12-04|3808.03
#2019-12-05|3821.05
#2019-12-06|3864.21
#2019-12-09|3861.72
#2019-12-10|3875.17
#2019-12-11|3874.68
#2019-12-12|3965.56
#2019-12-13|3944.11
#2019-12-16|3976.81
#2019-12-17|4011.98
#2019-12-18|3999.28
#2019-12-19|3997.91
#2019-12-20|4005.59
#2019-12-23|3982.13
#2019-12-24|3986.15
#2019-12-25| .
#2019-12-26|3988.43
#2019-12-27|3967.79
#2019-12-30|3966.79
#2019-12-31|3968.83
#2020-01-01| .
#2020-01-02|3971.72
#2020-01-03|3941.39
#2020-01-06|3915.70
#2020-01-07|3882.32
#2020-01-08|3908.75
#2020-01-09|3916.02
#2020-01-10|3882.53
#2020-01-13|3904.80
#2020-01-14|3901.59
#2020-01-15|3870.19
#2020-01-16|3921.02
#2020-01-17|3918.66
#2020-01-20| .
#2020-01-21|3872.99
#2020-01-22|3872.14
#2020-01-23|3885.12
#2020-01-24|3829.87
#2020-01-27|3783.14
#2020-01-28|3801.15
#2020-01-29|3758.47
#2020-01-30|3799.57
#2020-01-31|3722.53
#2020-02-03|3768.45
#2020-02-04|3810.12
#2020-02-05|3887.94
#2020-02-06|3851.16
#2020-02-07|3813.98
#2020-02-10|3817.56
#2020-02-11|3836.20
#2020-02-12|3845.32
#2020-02-13|3865.70
#2020-02-14|3841.43
#2020-02-17| .
#2020-02-18|3803.37
#2020-02-19|3817.53
#2020-02-20|3847.91
#2020-02-21|3806.80
#2020-02-24|3703.12
#2020-02-25|3580.28
#2020-02-26|3542.94
#2020-02-27|3416.65
#2020-02-28|3307.66
#2020-03-02|3453.01
#2020-03-03|3336.70
#2020-03-04|3396.48
#2020-03-05|3238.04
#2020-03-06|3133.25
#2020-03-09|2723.14
#2020-03-10|2844.29
#2020-03-11|2660.91
#2020-03-12|2432.10
#2020-03-13|2668.80
#2020-03-16|2354.98
#2020-03-17|2574.39
#2020-03-18|2312.02
#2020-03-19|2442.44
#2020-03-20|2266.54
#2020-03-23|2136.72
#2020-03-24|2346.80
#2020-03-25|2345.40
#2020-03-26|2542.37
#2020-03-27|2433.32
#2020-03-30|2459.21
#2020-03-31|2442.94
#2020-04-01|2286.69
#2020-04-02|2332.66
#2020-04-03|2223.63
#2020-04-06|2381.74
#2020-04-07|2410.69
#2020-04-08|2511.43
#2020-04-09|2702.29
#2020-04-10| .
#2020-04-13|2551.56
#2020-04-14|2520.28
#2020-04-15|2362.22
#2020-04-16|2283.70
#2020-04-17|2459.69
#2020-04-20|2437.53
#2020-04-21|2387.26
#2020-04-22|2384.30
#2020-04-23|2416.84
#2020-04-24|2467.04
#2020-04-27|2625.87
#2020-04-28|2697.13
#2020-04-29|2855.36
#2020-04-30|2736.75
#2020-05-01|2622.75
#2020-05-04|2605.95
#2020-05-05|2542.59
#2020-05-06|2477.25
#2020-05-07|2494.15
#2020-05-08|2617.10
#2020-05-11|2509.57
#2020-05-12|2383.60
#2020-05-13|2273.85
#2020-05-14|2313.08
#2020-05-15|2312.68
#2020-05-18|2534.27
#2020-05-19|2413.11
#2020-05-20|2546.73
#2020-05-21|2530.32
#2020-05-22|2512.24
#2020-05-25| .
#2020-05-26|2690.84
#2020-05-27|2873.61
#2020-05-28|2764.70
#2020-05-29|2699.27
#2020-06-01|2700.37
#2020-06-02|2694.44
#2020-06-03|2833.28
#2020-06-04|2902.59
#2020-06-05|3082.34
#2020-06-08|3153.46
#2020-06-09|3094.99
#2020-06-10|2912.15
#2020-06-11|2649.19
#2020-06-12|2730.51
#2020-06-15|2766.62
#2020-06-16|2864.95
#2020-06-17|2764.99
#2020-06-18|2784.82
#2020-06-19|2770.34
#2020-06-22|2767.63
#2020-06-23|2742.99
#2020-06-24|2611.67
#2020-06-25|2698.93
#2020-06-26|2561.46
#2020-06-29|2664.73
#2020-06-30|2728.16
#2020-07-01|2619.64
#2020-07-02|2612.16
#2020-07-03| .
#2020-07-06|2632.35
#2020-07-07|2541.47
#2020-07-08|2536.38
#2020-07-09|2435.65
#2020-07-10|2548.44
#2020-07-13|2577.27
#2020-07-14|2541.04
#2020-07-15|2672.87
#2020-07-16|2663.70
#2020-07-17|2604.68
#2020-07-20|2560.80
#2020-07-21|2697.94
#2020-07-22|2665.21
#2020-07-23|2719.62
#2020-07-24|2705.40
#2020-07-27|2647.99
#2020-07-28|2635.18
#2020-07-29|2713.45
#2020-07-30|2666.79
#2020-07-31|2639.36
#2020-08-03|2639.55
#2020-08-04|2625.00
#2020-08-05|2689.67
#2020-08-06|2677.94
#2020-08-07|2787.45
#2020-08-10|2836.44
#2020-08-11|2881.89
#2020-08-12|2867.39
#2020-08-13|2815.92
#2020-08-14|2841.23
#2020-08-17|2801.53
#2020-08-18|2725.83
#2020-08-19|2736.53
#2020-08-20|2683.81
#2020-08-21|2659.94
#2020-08-24|2755.98
#2020-08-25|2764.10
#2020-08-26|2701.45
#2020-08-27|2747.56
#2020-08-28|2746.54
#2020-08-31|2702.52
#2020-09-01|2709.91
#2020-09-02|2729.23
#2020-09-03|2729.65
#2020-09-04|2781.53
#2020-09-07| .
#2020-09-08|2678.88
#2020-09-09|2661.62
#2020-09-10|2618.88
#2020-09-11|2620.09
#2020-09-14|2677.53
#2020-09-15|2632.69
#2020-09-16|2648.76
#2020-09-17|2634.22
#2020-09-18|2616.65
#2020-09-21|2486.58
#2020-09-22|2441.75
#2020-09-23|2388.35
#2020-09-24|2405.19
#2020-09-25|2435.64
#2020-09-28|2516.46
#2020-09-29|2493.06
#2020-09-30|2506.94
#2020-10-01|2521.19
#2020-10-02|2591.93
#2020-10-05|2683.72
#2020-10-06|2684.93
#2020-10-07|2758.40
#2020-10-08|2796.68
#2020-10-09|2772.12
#2020-10-12|2806.59
#2020-10-13|2725.94
#2020-10-14|2687.73
#2020-10-15|2753.81
#2020-10-16|2753.79
#2020-10-19|2731.99
#2020-10-20|2786.42
#2020-10-21|2807.88
#2020-10-22|2910.89
#2020-10-23|2945.18
#2020-10-26|2902.64
#2020-10-27|2817.08
#2020-10-28|2764.58
#2020-10-29|2822.26
#2020-10-30|2848.13
#2020-11-02|2922.14
#2020-11-03|2999.70
#2020-11-04|2807.52
#2020-11-05|2912.62
#2020-11-06|2852.96
#2020-11-09|3232.04
#2020-11-10|3312.55
#2020-11-11|3224.84
#2020-11-12|3155.54
#2020-11-13|3239.77
#2020-11-16|3378.63
#2020-11-17|3362.30
#2020-11-18|3303.27
#2020-11-19|3310.54
#2020-11-20|3291.36
#2020-11-23|3333.69
#2020-11-24|3490.45
#2020-11-25|3433.01
#2020-11-26| .
#2020-11-27|3382.80
#2020-11-30|3255.77
#2020-12-01|3328.42
#2020-12-02|3381.07
#2020-12-03|3390.04
#2020-12-04|3469.45
#2020-12-07|3460.97
#2020-12-08|3469.67
#2020-12-09|3478.25
#2020-12-10|3494.56
#2020-12-11|3469.26
#2020-12-14|3455.82
#2020-12-15|3531.25
#2020-12-16|3524.50
#2020-12-17|3525.66
#2020-12-18|3476.69
#2020-12-21|3469.38
#2020-12-22|3442.15
#2020-12-23|3540.44
#2020-12-24|3528.90
#2020-12-25| .
#2020-12-28|3556.19
#2020-12-29|3498.17
#2020-12-30|3530.00
#2020-12-31|3546.89
#2021-01-01| .
#2021-01-04|3527.79
#2021-01-05|3569.30
#2021-01-06|3850.38
#2021-01-07|3907.40
#2021-01-08|3847.45
#2021-01-11|3894.55
#2021-01-12|3962.18
#2021-01-13|3922.07
#2021-01-14|4005.13
#2021-01-15|3947.54
#2021-01-18| .
#2021-01-19|3970.20
#2021-01-20|3942.96
#2021-01-21|3874.32
#2021-01-22|3948.70
#2021-01-25|3915.53
#2021-01-26|3873.14
#2021-01-27|3743.66
#2021-01-28|3789.76
#2021-01-29|3695.09
#2021-02-01|3767.37
#2021-02-02|3844.78
#2021-02-03|3856.46
#2021-02-04|3974.95
#2021-02-05|3972.37
#2021-02-08|4057.58
#2021-02-09|4110.15
#2021-02-10|4102.95
#2021-02-11|4081.46
#2021-02-12|4106.40
#2021-02-15| .
#2021-02-16|4178.67
#2021-02-17|4170.21
#2021-02-18|4125.20
#2021-02-19|4238.56
#2021-02-22|4319.20
#2021-02-23|4352.78
#2021-02-24|4478.02
#2021-02-25|4374.86
#2021-02-26|4288.98
#2021-03-01|4431.95
#2021-03-02|4386.16
#2021-03-03|4461.93
#2021-03-04|4425.02
#2021-03-05|4559.55
#2021-03-08|4687.98
#2021-03-09|4613.68
#2021-03-10|4724.99
#2021-03-11|4763.21
#2021-03-12|4843.92
#2021-03-15|4778.53
#2021-03-16|4715.23
#2021-03-17|4732.85
#2021-03-18|4750.04
#2021-03-19|4744.33
#2021-03-22|4587.56
#2021-03-23|4440.87
#2021-03-24|4428.36
#2021-03-25|4544.92
#2021-03-26|4635.05
#2021-03-29|4489.83
#2021-03-30|4586.10
#2021-03-31|4534.01
#2021-04-01|4564.15
#2021-04-02| .
#2021-04-05|4584.32
#2021-04-06|4564.40
#2021-04-07|4534.55
#2021-04-08|4545.31
#2021-04-09|4586.52
#2021-04-12|4619.63
#2021-04-13|4528.47
#2021-04-14|4587.49
#2021-04-15|4578.58
#2021-04-16|4615.23
#2021-04-19|4589.48
#2021-04-20|4430.95
#2021-04-21|4543.04
#2021-04-22|4472.44
#2021-04-23|4642.98
#2021-04-26|4661.59
#2021-04-27|4679.19
#2021-04-28|4675.28
#2021-04-29|4720.41
#2021-04-30|4667.85
#2021-05-03|4707.54
#2021-05-04|4753.83
#2021-05-05|4768.66
#2021-05-06|4801.40
#2021-05-07|4815.99
#2021-05-10|4763.59
#2021-05-11|4735.93
#2021-05-12|4616.53
#2021-05-13|4764.99
#2021-05-14|4842.96
#2021-05-17|4849.40
#2021-05-18|4769.22
#2021-05-19|4741.46
#2021-05-20|4736.84
#2021-05-21|4801.03
#2021-05-24|4767.29
#2021-05-25|4649.80
#2021-05-26|4725.27
#2021-05-27|4794.81
#2021-05-28|4799.32
#2021-05-31| .
#2021-06-01|4841.41
#2021-06-02|4799.32
#2021-06-03|4816.34
#2021-06-04|4811.73
#2021-06-07|4827.86
#2021-06-08|4827.44
#2021-06-09|4755.60
#2021-06-10|4665.98
#2021-06-11|4685.41
#2021-06-14|4608.73
#2021-06-15|4672.86
#2021-06-16|4734.30
#2021-06-17|4536.05
#2021-06-18|4382.20
#2021-06-21|4538.43
#2021-06-22|4535.13
#2021-06-23|4538.55
#2021-06-24|4604.46
#2021-06-25|4639.37
#2021-06-28|4536.26
#2021-06-29|4504.63
#2021-06-30|4506.32
#2021-07-01|4553.87
#2021-07-02|4505.70
#2021-07-05| .
#2021-07-06|4390.22
#2021-07-07|4373.19
#2021-07-08|4305.85
#2021-07-09|4477.43
#2021-07-12|4509.51
#2021-07-13|4419.20
#2021-07-14|4410.63
#2021-07-15|4458.50
#2021-07-16|4343.08
#2021-07-19|4194.66
#2021-07-20|4305.81
#2021-07-21|4383.58
#2021-07-22|4295.63
#2021-07-23|4324.63
#2021-07-26|4353.96
#2021-07-27|4332.83
#2021-07-28|4383.40
#2021-07-29|4410.61
#2021-07-30|4355.51
#2021-08-02|4319.80
#2021-08-03|4383.42
#2021-08-04|4345.05
#2021-08-05|4426.13
#2021-08-06|4548.94
#2021-08-09|4518.79
#2021-08-10|4563.60
#2021-08-11|4637.13
#2021-08-12|4611.32
#2021-08-13|4568.95
#2021-08-16|4551.24
#2021-08-17|4488.48
#2021-08-18|4447.73
#2021-08-19|4398.31
#2021-08-20|4470.09
#2021-08-23|4508.43
#2021-08-24|4531.89
#2021-08-25|4565.65
#2021-08-26|4499.92
#2021-08-27|4616.27
#2021-08-30|4521.31
#2021-08-31|4554.26
#2021-09-01|4531.87
#2021-09-02|4533.67
#2021-09-03|4517.33
#2021-09-06| .
#2021-09-07|4509.53
#2021-09-08|4467.79
#2021-09-09|4474.93
#2021-09-10|4435.06
#2021-09-13|4489.27
#2021-09-14|4394.31
#2021-09-15|4458.04
#2021-09-16|4442.86
#2021-09-17|4461.22
#2021-09-20|4350.98
#2021-09-21|4343.16
#2021-09-22|4411.64
#2021-09-23|4564.84
#2021-09-24|4610.36
#2021-09-27|4779.97
#2021-09-28|4732.66
#2021-09-29|4777.57
#2021-09-30|4717.25
#2021-10-01|4823.79
#2021-10-04|4825.62
#2021-10-05|4848.63
#2021-10-06|4825.53
#2021-10-07|4879.36
#2021-10-08|4892.85
#2021-10-11|4838.53
#2021-10-12|4829.55
#2021-10-13|4815.55
#2021-10-14|4882.62
#2021-10-15|4883.91
#2021-10-18|4892.35
#2021-10-19|4894.44
#2021-10-20|5002.20
#2021-10-21|4978.32
#2021-10-22|5048.88
#2021-10-25|5053.07
#2021-10-26|5011.95
#2021-10-27|4845.96
#2021-10-28|4913.70
#2021-10-29|4915.19
#2021-11-01|5048.20
#2021-11-02|5025.33
#2021-11-03|5142.57
#2021-11-04|5074.07
#2021-11-05|5139.04
#2021-11-08|5146.39
#2021-11-09|5135.64
#2021-11-10|5136.62
#2021-11-11|5164.84
#2021-11-12|5135.91
#2021-11-15|5166.40
#2021-11-16|5163.98
#2021-11-17|5119.06
#2021-11-18|5117.34
#2021-11-19|5065.06
#2021-11-22|5134.50
#2021-11-23|5187.57
#2021-11-24|5166.96
#2021-11-25| .
#2021-11-26|4924.35
#2021-11-29|4923.26
#2021-11-30|4808.01
#2021-12-01|4761.24
#2021-12-02|4937.89
#2021-12-03|4824.11
#2021-12-06|4936.00
#2021-12-07|4950.42
#2021-12-08|4946.75
#2021-12-09|4903.78
#2021-12-10|4905.50
#2021-12-13|4803.04
#2021-12-14|4837.99
#2021-12-15|4874.55
#2021-12-16|4876.84
#2021-12-17|4775.81
#2021-12-20|4695.63
#2021-12-21|4827.45
#2021-12-22|4862.65
#2021-12-23|4896.51
#2021-12-24| .
#2021-12-27|4962.68
#2021-12-28|4967.47
#2021-12-29|4976.48
#2021-12-30|4949.99
#2021-12-31|4954.67
#2022-01-03|5031.71
#2022-01-04|5145.00
#2022-01-05|5117.40
#2022-01-06|5310.36
#2022-01-07|5345.88
#2022-01-10|5316.45
#2022-01-11|5334.87
#2022-01-12|5345.78
#2022-01-13|5366.34
#2022-01-14|5408.36
#2022-01-17| .
#2022-01-18|5314.99
#2022-01-19|5196.04
#2022-01-20|5072.92
#2022-01-21|4954.52
#2022-01-24|5001.19
#2022-01-25|4986.27
#2022-01-26|4946.25
#2022-01-27|4845.19
#2022-01-28|4886.37
#2022-01-31|4943.59
#2022-02-01|5025.37
#2022-02-02|5011.69
#2022-02-03|4975.55
#2022-02-04|5057.36
#2022-02-07|5080.40
#2022-02-08|5204.87
#2022-02-09|5145.91
#2022-02-10|5135.79
#2022-02-11|5097.56
#2022-02-14|5046.63
#2022-02-15|5170.00
#2022-02-16|5185.61
#2022-02-17|5049.57
#2022-02-18|5062.00
#2022-02-21| .
#2022-02-22|5036.11
#2022-02-23|4952.23
#2022-02-24|4863.46
#2022-02-25|5078.61
#2022-02-28|5048.88
#2022-03-01|4783.26
#2022-03-02|4987.23
#2022-03-03|4966.36
#2022-03-04|4789.71
#2022-03-07|4597.76
#2022-03-08|4626.91
#2022-03-09|4776.39
#2022-03-10|4784.26
#2022-03-11|4785.01
#2022-03-14|4810.53
#2022-03-15|4815.78
#2022-03-16|4961.99
#2022-03-17|4916.51
#2022-03-18|4909.85
#2022-03-21|4887.09
#2022-03-22|4961.31
#2022-03-23|4796.66
#2022-03-24|4833.75
#2022-03-25|4913.06
#2022-03-28|4858.98
#2022-03-29|4942.42
#2022-03-30|4794.20
#2022-03-31|4712.54
#2022-04-01|4671.14
#2022-04-04|4649.58
#2022-04-05|4597.51
#2022-04-06|4531.77
#2022-04-07|4466.30
#2022-04-08|4456.01
#2022-04-11|4476.55
#2022-04-12|4435.60
#2022-04-13|4490.95
#2022-04-14|4436.58
#2022-04-15| .
#2022-04-18|4446.56
#2022-04-19|4605.05
#2022-04-20|4616.92
#2022-04-21|4537.62
#2022-04-22|4471.13
#2022-04-25|4476.12
#2022-04-26|4336.64
#2022-04-27|4326.77
#2022-04-28|4379.74
#2022-04-29|4250.71
#2022-05-02|4294.90
#2022-05-03|4348.09
#2022-05-04|4470.57
#2022-05-05|4346.00
#2022-05-06|4282.89
#2022-05-09|4232.35
#2022-05-10|4184.42
#2022-05-11|4117.51
#2022-05-12|4114.95
#2022-05-13|4143.46
#2022-05-16|4094.46
#2022-05-17|4229.43
#2022-05-18|4134.82
#2022-05-19|4087.15
#2022-05-20|4100.64
#2022-05-23|4194.78
#2022-05-24|4162.10
#2022-05-25|4226.97
#2022-05-26|4314.19
#2022-05-27|4382.55
#2022-05-30| .
#2022-05-31|4386.31
#2022-06-01|4332.62
#2022-06-02|4411.15
#2022-06-03|4357.54
#2022-06-06|4383.19
#2022-06-07|4404.41
#2022-06-08|4338.82
#2022-06-09|4216.88
#2022-06-10|4082.98
#2022-06-13|3966.35
#2022-06-14|3987.02
#2022-06-15|4027.87
#2022-06-16|3886.15
#2022-06-17|3948.10
#2022-06-20| .
#2022-06-21|4009.14
#2022-06-22|4011.25
#2022-06-23|3962.19
#2022-06-24|4077.88
#2022-06-27|4076.09
#2022-06-28|4053.30
#2022-06-29|4018.73
#2022-06-30|3987.64
#2022-07-01|4048.64
#2022-07-04| .
#2022-07-05|4061.61
#2022-07-06|4031.20
#2022-07-07|4073.76
#2022-07-08|4062.37
#2022-07-11|4022.22
#2022-07-12|4023.88
#2022-07-13|3962.04
#2022-07-14|3896.47
#2022-07-15|4023.72
#2022-07-18|4039.96
#2022-07-19|4140.59
#2022-07-20|4178.96
#2022-07-21|4179.91
#2022-07-22|4103.58
#2022-07-25|4186.07
#2022-07-26|4146.98
#2022-07-27|4221.94
#2022-07-28|4231.10
#2022-07-29|4288.21
#2022-08-01|4294.13
#2022-08-02|4249.99
#2022-08-03|4295.59
#2022-08-04|4270.15
#2022-08-05|4305.66
#2022-08-08|4304.62
#2022-08-09|4327.68
#2022-08-10|4424.34
#2022-08-11|4480.66
#2022-08-12|4545.17
#2022-08-15|4568.25
#2022-08-16|4613.89
#2022-08-17|4562.49
#2022-08-18|4571.05
#2022-08-19|4497.80
#2022-08-22|4392.59
#2022-08-23|4367.77
#2022-08-24|4362.14
#2022-08-25|4426.05
#2022-08-26|4321.38
#2022-08-29|4256.05
#2022-08-30|4256.40
#2022-08-31|4223.96
#2022-09-01|4201.80
#2022-09-02|4172.13
#2022-09-05| .
#2022-09-06|4106.73
#2022-09-07|4186.56
#2022-09-08|4266.11
#2022-09-09|4316.55
#2022-09-12|4348.61
#2022-09-13|4217.85
#2022-09-14|4223.49
#2022-09-15|4273.04
#2022-09-16|4233.12
#2022-09-19|4301.90
#2022-09-20|4292.52
#2022-09-21|4248.93
#2022-09-22|4157.48
#2022-09-23|4098.11
#2022-09-26|4064.17
#2022-09-27|4012.26
#2022-09-28|4078.84
#2022-09-29|4017.81
#2022-09-30|3992.13
#2022-10-03|4088.15
#2022-10-04|4245.29
#2022-10-05|4204.57
#2022-10-06|4171.71
#2022-10-07|4079.24
#2022-10-10|4087.76
#2022-10-11|4078.19
#2022-10-12|4070.39
#2022-10-13|4243.86
#2022-10-14|4184.82
#2022-10-17|4285.51
#2022-10-18|4295.76
#2022-10-19|4228.77
#2022-10-20|4083.49
#2022-10-21|4112.24
#2022-10-24|4168.12
#2022-10-25|4216.96
#2022-10-26|4217.16
#2022-10-27|4208.62
#2022-10-28|4317.44
#2022-10-31|4326.95
#2022-11-01|4327.55
#2022-11-02|4224.83
#2022-11-03|4193.25
#2022-11-04|4294.42
#2022-11-07|4303.61
#2022-11-08|4297.26
#2022-11-09|4235.13
#2022-11-10|4402.30
#2022-11-11|4362.01
#2022-11-14|4312.67
#2022-11-15|4356.97
#2022-11-16|4286.69
#2022-11-17|4235.57
#2022-11-18|4267.74
#2022-11-21|4283.99
#2022-11-22|4328.71
#2022-11-23|4320.14
#2022-11-24| .
#2022-11-25|4352.09
#2022-11-28|4261.86
#2022-11-29|4281.91
#2022-11-30|4360.05
#2022-12-01|4339.78
#2022-12-02|4333.16
#2022-12-05|4144.81
#2022-12-06|4111.37
#2022-12-07|4113.68
#2022-12-08|4127.00
#2022-12-09|4109.74
#2022-12-12|4134.02
#2022-12-13|4092.16
#2022-12-14|4014.06
#2022-12-15|3941.20
#2022-12-16|3916.94
#2022-12-19|3931.40
#2022-12-20|3947.53
#2022-12-21|4015.80
#2022-12-22|3995.24
#2022-12-23|4023.22
#2022-12-26| .
#2022-12-27|4026.03
#2022-12-28|3996.43
#2022-12-29|4063.42
#2022-12-30|4044.96
#2023-01-02| .
#2023-01-03|4010.78
#2023-01-04|4038.50
#2023-01-05|3995.00
#2023-01-06|4109.61
#2023-01-09|4074.08
#2023-01-10|4103.03
#2023-01-11|4120.49
#2023-01-12|4166.09
#2023-01-13|4169.49
#2023-01-16| .
#2023-01-17|4144.27
#2023-01-18|4005.26
#2023-01-19|4006.70
#2023-01-20|4103.68
#2023-01-23|4150.43
#2023-01-24|4106.13
#2023-01-25|4104.41
#2023-01-26|4114.58
#2023-01-27|4136.83
#2023-01-30|4106.06
#2023-01-31|4217.58
#2023-02-01|4263.13
#2023-02-02|4364.59
#2023-02-03|4369.64
#2023-02-06|4326.45
#2023-02-07|4373.48
#2023-02-08|4330.59
#2023-02-09|4277.92
#2023-02-10|4272.48
#2023-02-13|4302.90
#2023-02-14|4274.52
#2023-02-15|4309.54
#2023-02-16|4252.37
#2023-02-17|4278.50
#2023-02-20| .
#2023-02-21|4195.64
#2023-02-22|4180.87
#2023-02-23|4200.73
#2023-02-24|4197.76
#2023-02-27|4197.17
#2023-02-28|4188.95
#2023-03-01|4167.96
#2023-03-02|4102.07
#2023-03-03|4148.85
#2023-03-06|4116.71
#2023-03-07|3994.75
#2023-03-08|3981.59
#2023-03-09|3651.54
#2023-03-10|3481.91
#2023-03-13|3138.19
#2023-03-14|3199.23
#2023-03-15|3162.15
#2023-03-16|3264.51
#2023-03-17|3100.16
#2023-03-20|3127.78
#2023-03-21|3263.15
#2023-03-22|3111.03
#2023-03-23|3036.40
#2023-03-24|3107.39
#2023-03-27|3180.06
#2023-03-28|3174.38
#2023-03-29|3194.59
#2023-03-30|3128.70
#2023-03-31|3158.73
#2023-04-03|3136.01
#2023-04-04|3070.58
#2023-04-05|3057.45
#2023-04-06|3088.28
#2023-04-07| .
#2023-04-10|3105.13
#2023-04-11|3101.11
#2023-04-12|3073.57
#2023-04-13|3104.85
#2023-04-14|3052.17
#2023-04-17|3120.06
#2023-04-18|3057.55
#2023-04-19|3141.45
#2023-04-20|3103.23
#2023-04-21|3067.87
#2023-04-24|3039.48
#2023-04-25|2926.69
#2023-04-26|2933.89
#2023-04-27|2975.60
#2023-04-28|3000.11
#2023-05-01|2937.57
#2023-05-02|2782.19
#2023-05-03|2753.00
#2023-05-04|2658.90
#2023-05-05|2781.34
#2023-05-08|2739.74
#2023-05-09|2724.54
#2023-05-10|2718.57
#2023-05-11|2673.77
#2023-05-12|2680.21
#2023-05-15|2750.47
#2023-05-16|2714.25
#2023-05-17|2883.00
#2023-05-18|2894.94
#2023-05-19|2843.28
#2023-05-22|2917.31
#2023-05-23|2955.66
#2023-05-24|2912.05
#2023-05-25|2886.22
#2023-05-26|2914.82
#2023-05-29| .
#2023-05-30|2911.44
#2023-05-31|2826.06
#2023-06-01|2885.48
#2023-06-02|3046.81
#2023-06-05|2967.24
#2023-06-06|3117.63
#2023-06-07|3210.70
#2023-06-08|3177.94
#2023-06-09|3138.50
#2023-06-12|3114.13
#2023-06-13|3185.59
#2023-06-14|3108.11
#2023-06-15|3159.13
#2023-06-16|3128.70
#2023-06-19| .
#2023-06-20|3086.34
#2023-06-21|3045.44
#2023-06-22|2965.70
#2023-06-23|2937.74
#2023-06-26|2956.99
#2023-06-27|2984.63
#2023-06-28|2979.33
#2023-06-29|3026.83
#2023-06-30|2999.38
#2023-07-03|3050.90
#2023-07-04| .
#2023-07-05|3015.63
#2023-07-06|2969.87
#2023-07-07|3030.11
#2023-07-10|3042.15
#2023-07-11|3070.23
#2023-07-12|3120.53
#2023-07-13|3166.84
#2023-07-14|3120.22
#2023-07-17|3178.01
#2023-07-18|3286.47
#2023-07-19|3364.77
#2023-07-20|3362.84
#2023-07-21|3318.15
#2023-07-24|3388.10
#2023-07-25|3356.87
#2023-07-26|3479.60
#2023-07-27|3431.78
#2023-07-28|3465.98
#2023-07-31|3468.44
#2023-08-01|3444.29
#2023-08-02|3429.91
#2023-08-03|3465.53
#2023-08-04|3466.67
#2023-08-07|3502.59
#2023-08-08|3456.69
#2023-08-09|3411.17
#2023-08-10|3406.15
#2023-08-11|3415.73
#2023-08-14|3357.87
#2023-08-15|3258.75
#2023-08-16|3230.35
#2023-08-17|3230.25
#2023-08-18|3225.46
#2023-08-21|3199.69
#2023-08-22|3117.34
#2023-08-23|3154.54
#2023-08-24|3165.15
#2023-08-25|3144.01
#2023-08-28|3182.10
#2023-08-29|3212.29
#2023-08-30|3186.22
#2023-08-31|3192.50
#2023-09-01|3260.62
#2023-09-04| .
#2023-09-05|3198.00
#2023-09-06|3131.81
#2023-09-07|3099.01
#2023-09-08|3123.99
#2023-09-11|3106.70
#2023-09-12|3139.68
#2023-09-13|3109.07
#2023-09-14|3162.73
#2023-09-15|3134.77
#2023-09-18|3089.46
#2023-09-19|3078.01
#2023-09-20|3061.40
#2023-09-21|3027.95
#2023-09-22|3010.70
#2023-09-25|3044.09
#2023-09-26|2996.69
#2023-09-27|2985.23
#2023-09-28|3007.26
#2023-09-29|3033.28
#2023-10-02|2968.75
#2023-10-03|2914.65
#2023-10-04|2942.83
#2023-10-05|2995.36
#2023-10-06|3002.37
#2023-10-09|3004.28
#2023-10-10|3038.74
#2023-10-11|3042.95
#2023-10-12|3002.58
#2023-10-13|2955.36
#2023-10-16|3012.85
#2023-10-17|3068.12
#2023-10-18|2989.76
#2023-10-19|2966.66
#2023-10-20|2875.70
#2023-10-23|2866.26
#2023-10-24|2846.12
#2023-10-25|2840.88
#2023-10-26|2934.39
#2023-10-27|2879.14
#2023-10-30|2921.87
#2023-10-31|2930.38
#2023-11-01|2935.03
#2023-11-02|3071.71
#2023-11-03|3175.15
#2023-11-06|3144.00
#2023-11-07|3117.63
#2023-11-08|3077.07
#2023-11-09|3028.40
#2023-11-10|3047.80
#2023-11-13|3056.88
#2023-11-14|3262.40
#2023-11-15|3294.88
#2023-11-16|3259.55
#2023-11-17|3297.32
#2023-11-20|3288.68
#2023-11-21|3227.87
#2023-11-22|3231.38
#2023-11-23| .
#2023-11-24|3242.87
#2023-11-27|3225.75
#2023-11-28|3217.08
#2023-11-29|3275.90
#2023-11-30|3274.79
#2023-12-01|3422.98
#2023-12-04|3467.36
#2023-12-05|3427.21
#2023-12-06|3430.31
#2023-12-07|3490.99
#2023-12-08|3522.03
#2023-12-11|3510.66
#2023-12-12|3486.63
#2023-12-13|3671.89
#2023-12-14|3799.03
#2023-12-15|3762.89
#2023-12-18|3745.75
#2023-12-19|3797.43
#2023-12-20|3730.70
#2023-12-21|3764.00
#2023-12-22|3790.71
#2023-12-25| .
#2023-12-26|3842.86
#2023-12-27|3841.38
#2023-12-28|3834.89
#2023-12-29|3775.11
#2024-01-01| .
#2024-01-02|3783.07
#2024-01-03|3668.01
#2024-01-04|3686.21
#2024-01-05|3710.90
#2024-01-08|3742.49
#2024-01-09|3694.10
#2024-01-10|3705.69
#2024-01-11|3669.77
#2024-01-12|3638.31
#2024-01-15| .
#2024-01-16|3575.64
#2024-01-17|3564.16
#2024-01-18|3580.66
#2024-01-19|3659.03
#2024-01-22|3747.21
#2024-01-23|3706.04
#2024-01-24|3733.40
#2024-01-25|3712.55
#2024-01-26|3739.55
#2024-01-29|3789.84
#2024-01-30|3778.59
#2024-01-31|3627.67
#2024-02-01|3564.81
#2024-02-02|3564.58
#2024-02-05|3514.53
#2024-02-06|3482.56
#2024-02-07|3464.63
#2024-02-08|3470.70
#2024-02-09|3520.73
#2024-02-12|3575.13
#2024-02-13|3432.92
#2024-02-14|3501.53
#2024-02-15|3610.72
#2024-02-16|3575.29
#2024-02-19| .
#2024-02-20|3556.11
#2024-02-21|3540.37
#2024-02-22|3531.39
#2024-02-23|3543.87
#2024-02-26|3520.30
#2024-02-27|3551.72
#2024-02-28|3513.33
#2024-02-29|3561.47
#2024-03-01|3542.07
#2024-03-04|3552.44
#2024-03-05|3650.35
#2024-03-06|3646.49
#2024-03-07|3641.31
#2024-03-08|3638.64
#2024-03-11|3619.50
#2024-03-12|3603.36
#2024-03-13|3596.58
#2024-03-14|3520.54
#2024-03-15|3535.85
#2024-03-18|3517.79
#2024-03-19|3527.91
#2024-03-20|3637.48
#2024-03-21|3680.74
#2024-03-22|3621.84
#2024-03-25|3627.43
#2024-03-26|3616.31
#2024-03-27|3729.72
#2024-03-28|3758.68
#2024-03-29| .
#2024-04-01|3698.07
#2024-04-02|3643.79
#2024-04-03|3638.61
#2024-04-04|3628.53
#2024-04-05|3635.44
#2024-04-08|3665.97
#2024-04-09|3671.44
#2024-04-10|3524.38
#2024-04-11|3526.59
#2024-04-12|3490.24
#2024-04-15|3472.12
#2024-04-16|3438.77
#2024-04-17|3447.04
#2024-04-18|3462.77
#2024-04-19|3564.87
#2024-04-22|3611.07
#2024-04-23|3665.69
#2024-04-24|3670.03
#2024-04-25|3653.56
#2024-04-26|3646.69
#2024-04-29|3616.55
#2024-04-30|3577.85
#2024-05-01|3630.72
#2024-05-02|3678.44
#2024-05-03|3721.74
#2024-05-06|3747.94
#2024-05-07|3734.86
#2024-05-08|3755.78
#2024-05-09|3778.12
#2024-05-10|3775.51
#2024-05-13|3757.29
#2024-05-14|3787.14
#2024-05-15|3800.56
#2024-05-16|3801.73
#2024-05-17|3816.45
#2024-05-20|3767.70
#2024-05-21|3779.85
#2024-05-22|3748.83
#2024-05-23|3673.28
#2024-05-24|3700.49
#2024-05-27| .
#2024-05-28|3675.05
#2024-05-29|3606.18
#2024-05-30|3657.30
#2024-05-31|3692.53
#2024-06-03|3645.35
#2024-06-04|3585.68
#2024-06-05|3607.99
#2024-06-06|3615.39
#2024-06-07|3603.26
#2024-06-10|3544.46
#2024-06-11|3523.96
#2024-06-12|3600.46
#2024-06-13|3555.17
#2024-06-14|3514.60
#2024-06-17|3563.28
#2024-06-18|3575.99
#2024-06-19| .
#2024-06-20|3574.82
#2024-06-21|3569.92
#2024-06-24|3623.50
#2024-06-25|3592.13
#2024-06-26|3619.47
#2024-06-27|3649.32
#2024-06-28|3722.14
#2024-07-01|3697.91
#2024-07-02|3736.59
#2024-07-03|3699.26
#2024-07-04| .
#2024-07-05|3640.59
#2024-07-08|3652.39
#2024-07-09|3688.35
#2024-07-10|3757.42
#2024-07-11|3892.99
#2024-07-12|3912.10
#2024-07-15|4014.52
#2024-07-16|4184.56
#2024-07-17|4230.21
#2024-07-18|4169.17
#2024-07-19|4185.82
#2024-07-22|4231.71
#2024-07-23|4306.76
#2024-07-24|4247.38
#2024-07-25|4357.22
#2024-07-26|4417.55
#2024-07-29|4345.84
#2024-07-30|4376.76
#2024-07-31|4360.07
#2024-08-01|4191.13
#2024-08-02|4048.10
#2024-08-05|3926.09
#2024-08-06|3944.70
#2024-08-07|3928.94
#2024-08-08|4001.16
#2024-08-09|3987.44
#2024-08-12|3954.94
#2024-08-13|4011.93
#2024-08-14|3999.83
#2024-08-15|4081.50
#2024-08-16|4130.04
#2024-08-19|4163.85
#2024-08-20|4095.35
#2024-08-21|4116.31
#2024-08-22|4127.80
#2024-08-23|4301.21
#2024-08-26|4261.17
#2024-08-27|4241.92
#2024-08-28|4264.47
#2024-08-29|4291.78
#2024-08-30|4331.40
#2024-09-02| .
#2024-09-03|4271.20
#2024-09-04|4228.47
#2024-09-05|4197.89
#2024-09-06|4112.28
#2024-09-09|4140.45
#2024-09-10|4111.71
#2024-09-11|4073.94
#2024-09-12|4094.46
#2024-09-13|4178.63
#2024-09-16|4214.26
#2024-09-17|4245.63
#2024-09-18|4246.50
#2024-09-19|4307.28
#2024-09-20|4230.51
#2024-09-23|4210.95
#2024-09-24|4166.19
#2024-09-25|4114.00
#2024-09-26|4143.34
#2024-09-27|4137.94
#2024-09-30|4180.22
#2024-10-01|4060.15
#2024-10-02|4056.19
#2024-10-03|4057.51
#2024-10-04|4130.63
#2024-10-07|4113.01
#2024-10-08|4101.94
#2024-10-09|4154.59
#2024-10-10|4166.45
#2024-10-11|4286.09
#2024-10-14|4317.24
#2024-10-15|4351.18
#2024-10-16|4421.95
#2024-10-17|4446.89
#2024-10-18|4421.47
#2024-10-21|4293.06
#2024-10-22|4339.20
#2024-10-23|4339.72
#2024-10-24|4319.19
#2024-10-25|4250.48
#2024-10-28|4370.77
#2024-10-29|4344.81
#2024-10-30|4390.51
#2024-10-31|4320.52
#2024-11-01|4300.50
#2024-11-04|4270.84
#2024-11-05|4340.84
#2024-11-06|4864.08
#2024-11-07|4700.35
#2024-11-08|4724.40
#2024-11-11|4855.78
#2024-11-12|4838.99
#2024-11-13|4807.88
#2024-11-14|4777.63
#2024-11-15|4773.01
#2024-11-18|4759.87
#2024-11-19|4742.15
#2024-11-20|4729.23
#2024-11-21|4792.01
#2024-11-22|4887.19
#2024-11-25|4952.58
#2024-11-26|4920.71
#2024-11-27|4901.33
#2024-11-28| .
#2024-11-29|4875.92
#2024-12-02|4845.75
#2024-12-03|4796.16
#2024-12-04|4831.70
#2024-12-05|4812.20
#2024-12-06|4820.74
#2024-12-09|4759.23
#2024-12-10|4757.50
#2024-12-11|4777.54
#2024-12-12|4723.62
#2024-12-13|4705.15
#2024-12-16|4733.44
#2024-12-17|4646.13
#2024-12-18|4398.10
#2024-12-19|4377.34
#2024-12-20|4448.04
#2024-12-23|4441.24
#2024-12-24|4479.09
#2024-12-25| .
#2024-12-26|4496.96
#2024-12-27|4438.23
#2024-12-30|4421.08
#2024-12-31|4406.66
#2025-01-01| .
#2025-01-02|4371.15
#2025-01-03|4416.90
#2025-01-06|4417.02
#2025-01-07|4375.68
#2025-01-08|4363.81
#2025-01-09| .
#2025-01-10|4239.70
#2025-01-13|4288.05
#2025-01-14|4414.07
#2025-01-15|4504.95
#2025-01-16|4471.06
#2025-01-17|4528.39
#2025-01-20| .
#2025-01-21|4589.20
#2025-01-22|4543.79
#2025-01-23|4538.44
#2025-01-24|4555.80
#2025-01-27|4598.96
#2025-01-28|4592.06
#2025-01-29|4590.58
#2025-01-30|4616.26
#2025-01-31|4597.76
#2025-02-03|4513.00
#2025-02-04|4593.35
#2025-02-05|4635.51
#2025-02-06|4685.56
#2025-02-07|4623.38
#2025-02-10|4575.88
#2025-02-11|4634.29
#2025-02-12|4557.32
#2025-02-13|4597.76
#2025-02-14|4601.63
#2025-02-17| .
#2025-02-18|4638.04
#2025-02-19|4601.86
#2025-02-20|4538.53
#2025-02-21|4434.79
#2025-02-24|4410.63
#2025-02-25|4417.25
#2025-02-26|4424.64
#2025-02-27|4433.48
#2025-02-28|4483.74
#2025-03-03|4434.23
#2025-03-04|4288.53
#2025-03-05|4263.01
#2025-03-06|4208.22
#2025-03-07|4211.94
#2025-03-10|4053.22
#2025-03-11|4021.30
#2025-03-12|4058.74
#2025-03-13|4020.02
#2025-03-14|4125.01
#2025-03-17|4159.35
#2025-03-18|4141.70
#2025-03-19|4190.64
#2025-03-20|4157.37
#2025-03-21|4150.86
#2025-03-24|4246.54
#2025-03-25|4228.23
#2025-03-26|4213.84
#2025-03-27|4194.84
#2025-03-28|4119.14
#2025-03-31|4133.37
#2025-04-01|4117.27
#2025-04-02|4162.16
#2025-04-03|3782.28
#2025-04-04|3642.50
#2025-04-07|3644.16
#2025-04-08|3605.97
#2025-04-09|3859.54
#2025-04-10|3640.07
#2025-04-11|3644.39
#2025-04-14|3713.29
#2025-04-15|3773.08
#2025-04-16|3768.05
#2025-04-17|3810.63
#2025-04-18| .
#2025-04-21|3760.23
#2025-04-22|3885.58
#2025-04-23|3964.43
#2025-04-24|4014.50
#2025-04-25|3981.06
#2025-04-28|4001.31
#2025-04-29|4031.02
#2025-04-30|3989.92
#2025-05-01|4025.17
#2025-05-02|4123.92
#2025-05-05|4113.48
#2025-05-06|4067.63
#2025-05-07|4079.21
#2025-05-08|4166.93
#2025-05-09|4150.23
#2025-05-12|4289.96
#2025-05-13|4307.56
#2025-05-14|4295.02
#2025-05-15|4303.82
#2025-05-16|4297.14
#2025-05-19|4295.28
#2025-05-20|4271.77
#2025-05-21|4136.89
#2025-05-22|4127.80
#2025-05-23|4103.85
#2025-05-26| .
#2025-05-27|4195.65
#2025-05-28|4139.51
#2025-05-29|4162.71
#2025-05-30|4136.23
#2025-06-02|4106.38
#2025-06-03|4166.93
#2025-06-04|4116.15
#2025-06-05|4110.75
#2025-06-06|4209.23
#2025-06-09|4220.10
#2025-06-10|4267.23
#2025-06-11|4223.92
#2025-06-12|4206.27
#2025-06-13|4096.45
#2025-06-16|4101.98
#2025-06-17|4057.87
#2025-06-18|4093.65
#2025-06-19| .
#2025-06-20|4113.41
#2025-06-23|4198.76
#2025-06-24|4246.32
#2025-06-25|4226.55
#2025-06-26|4323.07
#2025-06-27|4327.98
#2025-06-30|4323.15
#2025-07-01|4451.96
#2025-07-02|4519.22
#2025-07-03|4570.21
#2025-07-04| .
#2025-07-07|4520.80
#2025-07-08|4551.67
#2025-07-09|4551.12
#2025-07-10|4577.33
#2025-07-11|4516.84
#2025-07-14|4563.99
#2025-07-15|4432.22
#2025-07-16|4466.56
#2025-07-17|4535.06
#2025-07-18|4533.88
#2025-07-21|4529.91
#2025-07-22|4523.80
#2025-07-23|4531.79
#2025-07-24|4449.31
#2025-07-25|4436.43
#2025-07-28|4432.81
#2025-07-29|4405.60
#2025-07-30|4347.17
#2025-07-31|4297.37
#2025-08-01|4201.63
#2025-08-04|4273.26
#2025-08-05|4285.28
#2025-08-06|4255.98
#2025-08-07|4225.93
#2025-08-08|4274.76
#2025-08-11|4273.71
#2025-08-12|4415.76
#2025-08-13|4483.41
#2025-08-14|4472.48
#2025-08-15|4396.35
#2025-08-18|4426.82
#2025-08-19|4415.53
#2025-08-20|4426.82
#2025-08-21|4413.11
#2025-08-22|4610.49
#2025-08-25|4578.50
#2025-08-26|4627.60
#2025-08-27|4666.11
#2025-08-28|4650.90
#2025-08-29|4644.52
#2025-09-01| .
#2025-09-02|4614.13
#2025-09-03|4609.23
#2025-09-04|4672.36
#2025-09-05|4613.31
#2025-09-08|4618.81
#2025-09-09|4579.48
#2025-09-10|4578.83
#2025-09-11|4603.14
#2025-09-12|4585.02
#2025-09-15|4542.26
#2025-09-16|4496.03
#2025-09-17|4547.39
#2025-09-18|4651.66
#2025-09-19|4590.62
#2025-09-22|4538.13
#2025-09-23|4533.07
#2025-09-24|4523.72
#2025-09-25|4523.16
#2025-09-26|4536.99
#2025-09-29|4478.83
#2025-09-30|4454.93
#2025-10-01|4420.02
#2025-10-02|4404.03
#2025-10-03|4446.61
#2025-10-06|4458.48
#2025-10-07|4429.04
#2025-10-08|4412.27
#2025-10-09|4394.95
#2025-10-10|4219.02
#2025-10-13|4305.73
#2025-10-14|4421.95
#2025-10-15|4343.92
#2025-10-16|4101.39
#2025-10-17|4159.95
#2025-10-20|4262.88
#2025-10-21|4275.19
#2025-10-22|4267.83
#2025-10-23|4263.55
#2025-10-24|4332.47
#2025-10-27|4330.08
#2025-10-28|4310.88
#2025-10-29|4245.94
#2025-10-30|4240.37
#2025-10-31|4254.40
#2025-11-03|4265.96
#2025-11-04|4249.06
#2025-11-05|4298.38
#2025-11-06|4266.40
#2025-11-07|4314.41
#2025-11-10|4339.45
#2025-11-11|4355.26
#2025-11-12|4358.79
#2025-11-13|4308.70
#2025-11-14|4313.45
#2025-11-17|4162.63
#2025-11-18|4192.84
#2025-11-19|4223.40
#2025-11-20|4208.15
#2025-11-21|4337.62
#2025-11-24|4341.92
#2025-11-25|4453.79
#2025-11-26|4445.17
#2025-11-27| .
#2025-11-28|4439.91
#2025-12-01|4477.27
#2025-12-02|4454.88
#2025-12-03|4545.86
#2025-12-04|4560.81
#2025-12-05|4540.93
#2025-12-08|4543.34
#2025-12-09|4537.77
#2025-12-10|4693.17
#2025-12-11|4729.41
#2025-12-12|4709.00
#2025-12-15|4720.54
#2025-12-16|4711.85
#2025-12-17|4725.65
#2025-12-18|4741.11
#2025-12-19|4719.65
#2025-12-22|4734.72
#2025-12-23|4705.36
#2025-12-24|4707.98
#2025-12-25| .
#2025-12-26|4704.04
#2025-12-29|4665.76
#2025-12-30|4632.94
#2025-12-31|4592.94
#2026-01-01| .
#2026-01-02|4611.19
#2026-01-05|4696.92
#2026-01-06|4747.01
#2026-01-07|4710.76
#2026-01-08|4796.16
#2026-01-09|4749.07
#2026-01-12|4692.24
#2026-01-13|4661.04
#2026-01-14|4710.64
#2026-01-15|4783.08
#2026-01-16|4767.33