Table Data - NASDAQ US Dividend Achievers 50 Index TR
| Title | NASDAQ US Dividend Achievers 50 Index TR |
|---|---|
| Series ID | NASDAQDAYTR |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2005-09-16 to 2025-12-29 |
| Last Updated | 2025-12-29 10:42 PM CST |
| Notes | For more information about this series, see: DAYTR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2005-09-16 | 1803.88 |
| 2005-09-19 | 1788.75 |
| 2005-09-20 | 1779.73 |
| 2005-09-21 | 1755.36 |
| 2005-09-22 | 1757.13 |
| 2005-09-23 | 1763.93 |
| 2005-09-26 | 1766.34 |
| 2005-09-27 | 1763.40 |
| 2005-09-28 | 1757.72 |
| 2005-09-29 | 1779.05 |
| 2005-09-30 | 1770.68 |
| 2005-10-03 | 1782.57 |
| 2005-10-04 | 1763.16 |
| 2005-10-05 | 1725.88 |
| 2005-10-06 | 1716.78 |
| 2005-10-07 | 1723.51 |
| 2005-10-10 | 1707.52 |
| 2005-10-11 | 1689.89 |
| 2005-10-12 | 1675.39 |
| 2005-10-13 | 1672.53 |
| 2005-10-14 | 1693.75 |
| 2005-10-17 | 1696.41 |
| 2005-10-18 | 1675.70 |
| 2005-10-19 | 1703.90 |
| 2005-10-20 | 1685.92 |
| 2005-10-21 | 1696.86 |
| 2005-10-24 | 1723.71 |
| 2005-10-25 | 1718.30 |
| 2005-10-26 | 1712.74 |
| 2005-10-27 | 1698.44 |
| 2005-10-28 | 1728.26 |
| 2005-10-31 | 1743.98 |
| 2005-11-01 | 1732.46 |
| 2005-11-02 | 1752.51 |
| 2005-11-03 | 1747.90 |
| 2005-11-04 | 1747.35 |
| 2005-11-07 | 1751.03 |
| 2005-11-08 | 1742.85 |
| 2005-11-09 | 1756.93 |
| 2005-11-10 | 1778.84 |
| 2005-11-11 | 1779.52 |
| 2005-11-14 | 1769.03 |
| 2005-11-15 | 1753.54 |
| 2005-11-16 | 1746.35 |
| 2005-11-17 | 1765.69 |
| 2005-11-18 | 1778.16 |
| 2005-11-21 | 1787.88 |
| 2005-11-22 | 1790.53 |
| 2005-11-23 | 1797.82 |
| 2005-11-24 | . |
| 2005-11-25 | 1801.09 |
| 2005-11-28 | 1783.45 |
| 2005-11-29 | 1791.21 |
| 2005-11-30 | 1781.96 |
| 2005-12-01 | 1801.88 |
| 2005-12-02 | 1800.73 |
| 2005-12-05 | 1789.43 |
| 2005-12-06 | 1791.85 |
| 2005-12-07 | 1778.05 |
| 2005-12-08 | 1777.15 |
| 2005-12-09 | 1789.78 |
| 2005-12-12 | 1782.96 |
| 2005-12-13 | 1798.34 |
| 2005-12-14 | 1812.55 |
| 2005-12-15 | 1805.07 |
| 2005-12-16 | 1813.49 |
| 2005-12-19 | 1796.76 |
| 2005-12-20 | 1798.03 |
| 2005-12-21 | 1798.99 |
| 2005-12-22 | 1800.77 |
| 2005-12-23 | 1804.29 |
| 2005-12-26 | . |
| 2005-12-27 | 1785.44 |
| 2005-12-28 | 1787.49 |
| 2005-12-29 | 1780.47 |
| 2005-12-30 | 1771.78 |
| 2006-01-02 | . |
| 2006-01-03 | 1800.48 |
| 2006-01-04 | 1803.64 |
| 2006-01-05 | 1803.39 |
| 2006-01-06 | 1810.92 |
| 2006-01-09 | 1815.89 |
| 2006-01-10 | 1814.78 |
| 2006-01-11 | 1811.33 |
| 2006-01-12 | 1800.46 |
| 2006-01-13 | 1807.53 |
| 2006-01-16 | . |
| 2006-01-17 | 1804.53 |
| 2006-01-18 | 1803.96 |
| 2006-01-19 | 1809.27 |
| 2006-01-20 | 1788.39 |
| 2006-01-23 | 1794.20 |
| 2006-01-24 | 1807.66 |
| 2006-01-25 | 1805.44 |
| 2006-01-26 | 1820.22 |
| 2006-01-27 | 1831.28 |
| 2006-01-30 | 1815.06 |
| 2006-01-31 | 1802.90 |
| 2006-02-01 | 1792.49 |
| 2006-02-02 | 1765.11 |
| 2006-02-03 | 1759.19 |
| 2006-02-06 | 1764.71 |
| 2006-02-07 | 1759.24 |
| 2006-02-08 | 1757.68 |
| 2006-02-09 | 1755.71 |
| 2006-02-10 | 1759.28 |
| 2006-02-13 | 1752.38 |
| 2006-02-14 | 1769.80 |
| 2006-02-15 | 1777.73 |
| 2006-02-16 | 1787.48 |
| 2006-02-17 | 1785.23 |
| 2006-02-20 | . |
| 2006-02-21 | 1775.58 |
| 2006-02-22 | 1799.95 |
| 2006-02-23 | 1789.48 |
| 2006-02-24 | 1793.44 |
| 2006-02-27 | 1802.93 |
| 2006-02-28 | 1783.37 |
| 2006-03-01 | 1792.99 |
| 2006-03-02 | 1779.52 |
| 2006-03-03 | 1770.35 |
| 2006-03-06 | 1749.33 |
| 2006-03-07 | 1747.68 |
| 2006-03-08 | 1752.32 |
| 2006-03-09 | 1740.48 |
| 2006-03-10 | 1759.21 |
| 2006-03-13 | 1770.33 |
| 2006-03-14 | 1786.96 |
| 2006-03-15 | 1789.47 |
| 2006-03-16 | 1790.29 |
| 2006-03-17 | 1796.09 |
| 2006-03-20 | 1791.78 |
| 2006-03-21 | 1774.04 |
| 2006-03-22 | 1792.02 |
| 2006-03-23 | 1789.53 |
| 2006-03-24 | 1798.10 |
| 2006-03-27 | 1795.15 |
| 2006-03-28 | 1783.93 |
| 2006-03-29 | 1798.52 |
| 2006-03-30 | 1790.62 |
| 2006-03-31 | 1795.53 |
| 2006-04-03 | 1792.30 |
| 2006-04-04 | 1801.22 |
| 2006-04-05 | 1808.07 |
| 2006-04-06 | 1802.60 |
| 2006-04-07 | 1781.31 |
| 2006-04-10 | 1781.77 |
| 2006-04-11 | 1762.30 |
| 2006-04-12 | 1762.84 |
| 2006-04-13 | 1763.30 |
| 2006-04-14 | . |
| 2006-04-17 | 1761.65 |
| 2006-04-18 | 1794.76 |
| 2006-04-19 | 1794.54 |
| 2006-04-20 | 1789.83 |
| 2006-04-21 | 1785.93 |
| 2006-04-24 | 1780.74 |
| 2006-04-25 | 1771.90 |
| 2006-04-26 | 1777.99 |
| 2006-04-27 | 1793.59 |
| 2006-04-28 | 1803.46 |
| 2006-05-01 | 1785.61 |
| 2006-05-02 | 1798.99 |
| 2006-05-03 | 1791.71 |
| 2006-05-04 | 1794.54 |
| 2006-05-05 | 1810.14 |
| 2006-05-08 | 1810.06 |
| 2006-05-09 | 1804.36 |
| 2006-05-10 | 1802.77 |
| 2006-05-11 | 1776.75 |
| 2006-05-12 | 1757.89 |
| 2006-05-15 | 1766.48 |
| 2006-05-16 | 1761.41 |
| 2006-05-17 | 1744.53 |
| 2006-05-18 | 1732.19 |
| 2006-05-19 | 1744.15 |
| 2006-05-22 | 1751.64 |
| 2006-05-23 | 1734.48 |
| 2006-05-24 | 1745.54 |
| 2006-05-25 | 1763.89 |
| 2006-05-26 | 1770.38 |
| 2006-05-29 | . |
| 2006-05-30 | 1742.58 |
| 2006-05-31 | 1758.95 |
| 2006-06-01 | 1789.94 |
| 2006-06-02 | 1794.47 |
| 2006-06-05 | 1758.88 |
| 2006-06-06 | 1760.58 |
| 2006-06-07 | 1767.28 |
| 2006-06-08 | 1780.88 |
| 2006-06-09 | 1774.23 |
| 2006-06-12 | 1761.20 |
| 2006-06-13 | 1743.97 |
| 2006-06-14 | 1736.15 |
| 2006-06-15 | 1767.92 |
| 2006-06-16 | 1756.61 |
| 2006-06-19 | 1733.90 |
| 2006-06-20 | 1732.04 |
| 2006-06-21 | 1741.45 |
| 2006-06-22 | 1733.86 |
| 2006-06-23 | 1725.59 |
| 2006-06-26 | 1745.96 |
| 2006-06-27 | 1735.46 |
| 2006-06-28 | 1742.49 |
| 2006-06-29 | 1780.62 |
| 2006-06-30 | 1775.34 |
| 2006-07-03 | 1790.26 |
| 2006-07-04 | . |
| 2006-07-05 | 1775.58 |
| 2006-07-06 | 1787.40 |
| 2006-07-07 | 1780.78 |
| 2006-07-10 | 1790.51 |
| 2006-07-11 | 1802.12 |
| 2006-07-12 | 1780.63 |
| 2006-07-13 | 1761.62 |
| 2006-07-14 | 1759.60 |
| 2006-07-17 | 1765.11 |
| 2006-07-18 | 1778.83 |
| 2006-07-19 | 1813.32 |
| 2006-07-20 | 1799.48 |
| 2006-07-21 | 1795.97 |
| 2006-07-24 | 1825.91 |
| 2006-07-25 | 1835.53 |
| 2006-07-26 | 1840.22 |
| 2006-07-27 | 1827.31 |
| 2006-07-28 | 1858.40 |
| 2006-07-31 | 1847.61 |
| 2006-08-01 | 1840.57 |
| 2006-08-02 | 1846.02 |
| 2006-08-03 | 1855.77 |
| 2006-08-04 | 1853.28 |
| 2006-08-07 | 1840.82 |
| 2006-08-08 | 1828.77 |
| 2006-08-09 | 1818.51 |
| 2006-08-10 | 1828.55 |
| 2006-08-11 | 1819.34 |
| 2006-08-14 | 1823.34 |
| 2006-08-15 | 1855.56 |
| 2006-08-16 | 1859.97 |
| 2006-08-17 | 1857.50 |
| 2006-08-18 | 1861.23 |
| 2006-08-21 | 1853.23 |
| 2006-08-22 | 1859.16 |
| 2006-08-23 | 1839.13 |
| 2006-08-24 | 1843.82 |
| 2006-08-25 | 1841.48 |
| 2006-08-28 | 1856.83 |
| 2006-08-29 | 1864.50 |
| 2006-08-30 | 1869.66 |
| 2006-08-31 | 1873.75 |
| 2006-09-01 | 1874.26 |
| 2006-09-04 | . |
| 2006-09-05 | 1877.76 |
| 2006-09-06 | 1862.29 |
| 2006-09-07 | 1844.62 |
| 2006-09-08 | 1856.02 |
| 2006-09-11 | 1861.70 |
| 2006-09-12 | 1881.82 |
| 2006-09-13 | 1886.02 |
| 2006-09-14 | 1882.76 |
| 2006-09-15 | 1886.73 |
| 2006-09-18 | 1879.95 |
| 2006-09-19 | 1876.53 |
| 2006-09-20 | 1895.84 |
| 2006-09-21 | 1884.22 |
| 2006-09-22 | 1878.67 |
| 2006-09-25 | 1895.41 |
| 2006-09-26 | 1897.08 |
| 2006-09-27 | 1906.15 |
| 2006-09-28 | 1907.53 |
| 2006-09-29 | 1886.24 |
| 2006-10-02 | 1882.68 |
| 2006-10-03 | 1883.61 |
| 2006-10-04 | 1907.44 |
| 2006-10-05 | 1910.15 |
| 2006-10-06 | 1903.83 |
| 2006-10-09 | 1910.36 |
| 2006-10-10 | 1908.23 |
| 2006-10-11 | 1901.64 |
| 2006-10-12 | 1921.77 |
| 2006-10-13 | 1925.23 |
| 2006-10-16 | 1928.66 |
| 2006-10-17 | 1927.59 |
| 2006-10-18 | 1934.53 |
| 2006-10-19 | 1937.43 |
| 2006-10-20 | 1932.81 |
| 2006-10-23 | 1937.88 |
| 2006-10-24 | 1938.88 |
| 2006-10-25 | 1950.95 |
| 2006-10-26 | 1962.17 |
| 2006-10-27 | 1945.34 |
| 2006-10-30 | 1951.07 |
| 2006-10-31 | 1945.21 |
| 2006-11-01 | 1923.09 |
| 2006-11-02 | 1918.10 |
| 2006-11-03 | 1917.94 |
| 2006-11-06 | 1933.49 |
| 2006-11-07 | 1932.89 |
| 2006-11-08 | 1951.10 |
| 2006-11-09 | 1939.40 |
| 2006-11-10 | 1953.51 |
| 2006-11-13 | 1960.59 |
| 2006-11-14 | 1979.01 |
| 2006-11-15 | 1992.23 |
| 2006-11-16 | 1999.31 |
| 2006-11-17 | 1997.06 |
| 2006-11-20 | 1998.82 |
| 2006-11-21 | 1991.17 |
| 2006-11-22 | 1984.91 |
| 2006-11-23 | . |
| 2006-11-24 | 1984.57 |
| 2006-11-27 | 1952.04 |
| 2006-11-28 | 1966.58 |
| 2006-11-29 | 1991.49 |
| 2006-11-30 | 1990.78 |
| 2006-12-01 | 1984.95 |
| 2006-12-04 | 2008.91 |
| 2006-12-05 | 2013.86 |
| 2006-12-06 | 2007.27 |
| 2006-12-07 | 1996.15 |
| 2006-12-08 | 1993.97 |
| 2006-12-11 | 2001.97 |
| 2006-12-12 | 2007.70 |
| 2006-12-13 | 2010.63 |
| 2006-12-14 | 2021.74 |
| 2006-12-15 | 2025.98 |
| 2006-12-18 | 2009.82 |
| 2006-12-19 | 2017.23 |
| 2006-12-20 | 2017.05 |
| 2006-12-21 | 2014.45 |
| 2006-12-22 | 2010.17 |
| 2006-12-25 | . |
| 2006-12-26 | 2031.97 |
| 2006-12-27 | 2055.93 |
| 2006-12-28 | 2046.84 |
| 2006-12-29 | 2026.74 |
| 2007-01-01 | . |
| 2007-01-02 | 2026.72 |
| 2007-01-03 | 2035.55 |
| 2007-01-04 | 2040.18 |
| 2007-01-05 | 2000.73 |
| 2007-01-08 | 2000.03 |
| 2007-01-09 | 2001.14 |
| 2007-01-10 | 1998.35 |
| 2007-01-11 | 2008.94 |
| 2007-01-12 | 2007.45 |
| 2007-01-15 | . |
| 2007-01-16 | 2000.69 |
| 2007-01-17 | 1992.42 |
| 2007-01-18 | 1984.20 |
| 2007-01-19 | 1993.09 |
| 2007-01-22 | 1984.97 |
| 2007-01-23 | 1994.50 |
| 2007-01-24 | 2009.02 |
| 2007-01-25 | 1981.91 |
| 2007-01-26 | 1990.05 |
| 2007-01-29 | 1991.82 |
| 2007-01-30 | 1997.32 |
| 2007-01-31 | 1998.07 |
| 2007-02-01 | 2008.47 |
| 2007-02-02 | 2012.88 |
| 2007-02-05 | 2009.08 |
| 2007-02-06 | 2019.54 |
| 2007-02-07 | 2025.14 |
| 2007-02-08 | 2027.76 |
| 2007-02-09 | 2014.39 |
| 2007-02-12 | 2016.59 |
| 2007-02-13 | 2034.01 |
| 2007-02-14 | 2038.61 |
| 2007-02-15 | 2031.49 |
| 2007-02-16 | 2035.59 |
| 2007-02-19 | . |
| 2007-02-20 | 2051.64 |
| 2007-02-21 | 2046.26 |
| 2007-02-22 | 2044.53 |
| 2007-02-23 | 2034.90 |
| 2007-02-26 | 2031.51 |
| 2007-02-27 | 1969.69 |
| 2007-02-28 | 1971.29 |
| 2007-03-01 | 1972.11 |
| 2007-03-02 | 1954.26 |
| 2007-03-05 | 1919.69 |
| 2007-03-06 | 1956.23 |
| 2007-03-07 | 1939.94 |
| 2007-03-08 | 1950.05 |
| 2007-03-09 | 1954.05 |
| 2007-03-12 | 1959.97 |
| 2007-03-13 | 1910.25 |
| 2007-03-14 | 1929.42 |
| 2007-03-15 | 1951.39 |
| 2007-03-16 | 1939.90 |
| 2007-03-19 | 1965.34 |
| 2007-03-20 | 1981.36 |
| 2007-03-21 | 2017.35 |
| 2007-03-22 | 2010.13 |
| 2007-03-23 | 2007.54 |
| 2007-03-26 | 2005.09 |
| 2007-03-27 | 1986.65 |
| 2007-03-28 | 1971.66 |
| 2007-03-29 | 1982.95 |
| 2007-03-30 | 1975.24 |
| 2007-04-02 | 1971.17 |
| 2007-04-03 | 1990.01 |
| 2007-04-04 | 1981.18 |
| 2007-04-05 | 1979.02 |
| 2007-04-06 | . |
| 2007-04-09 | 1970.65 |
| 2007-04-10 | 1979.37 |
| 2007-04-11 | 1961.75 |
| 2007-04-12 | 1968.72 |
| 2007-04-13 | 1976.89 |
| 2007-04-16 | 2011.70 |
| 2007-04-17 | 2008.01 |
| 2007-04-18 | 2006.47 |
| 2007-04-19 | 1994.19 |
| 2007-04-20 | 2011.21 |
| 2007-04-23 | 1999.68 |
| 2007-04-24 | 2000.35 |
| 2007-04-25 | 2015.64 |
| 2007-04-26 | 2012.71 |
| 2007-04-27 | 2007.85 |
| 2007-04-30 | 1984.55 |
| 2007-05-01 | 1992.68 |
| 2007-05-02 | 2007.49 |
| 2007-05-03 | 2016.04 |
| 2007-05-04 | 2023.26 |
| 2007-05-07 | 2027.11 |
| 2007-05-08 | 2019.62 |
| 2007-05-09 | 2030.52 |
| 2007-05-10 | 1993.10 |
| 2007-05-11 | 2016.01 |
| 2007-05-14 | 2004.29 |
| 2007-05-15 | 1991.53 |
| 2007-05-16 | 2007.01 |
| 2007-05-17 | 1995.28 |
| 2007-05-18 | 2002.01 |
| 2007-05-21 | 2011.45 |
| 2007-05-22 | 2023.32 |
| 2007-05-23 | 2013.79 |
| 2007-05-24 | 1988.09 |
| 2007-05-25 | 1994.56 |
| 2007-05-28 | . |
| 2007-05-29 | 2006.37 |
| 2007-05-30 | 2015.64 |
| 2007-05-31 | 2013.43 |
| 2007-06-01 | 2025.65 |
| 2007-06-04 | 2023.31 |
| 2007-06-05 | 2000.90 |
| 2007-06-06 | 1988.23 |
| 2007-06-07 | 1956.73 |
| 2007-06-08 | 1977.47 |
| 2007-06-11 | 1977.55 |
| 2007-06-12 | 1951.18 |
| 2007-06-13 | 1973.11 |
| 2007-06-14 | 1974.63 |
| 2007-06-15 | 1998.64 |
| 2007-06-18 | 1989.49 |
| 2007-06-19 | 1995.00 |
| 2007-06-20 | 1965.47 |
| 2007-06-21 | 1959.44 |
| 2007-06-22 | 1940.85 |
| 2007-06-25 | 1935.23 |
| 2007-06-26 | 1937.94 |
| 2007-06-27 | 1961.75 |
| 2007-06-28 | 1963.01 |
| 2007-06-29 | 1945.98 |
| 2007-07-02 | 1965.06 |
| 2007-07-03 | 1972.20 |
| 2007-07-04 | . |
| 2007-07-05 | 1967.15 |
| 2007-07-06 | 1967.13 |
| 2007-07-09 | 1959.28 |
| 2007-07-10 | 1918.26 |
| 2007-07-11 | 1924.20 |
| 2007-07-12 | 1963.04 |
| 2007-07-13 | 1961.87 |
| 2007-07-16 | 1942.49 |
| 2007-07-17 | 1940.64 |
| 2007-07-18 | 1917.92 |
| 2007-07-19 | 1922.27 |
| 2007-07-20 | 1887.34 |
| 2007-07-23 | 1893.01 |
| 2007-07-24 | 1839.51 |
| 2007-07-25 | 1856.36 |
| 2007-07-26 | 1815.67 |
| 2007-07-27 | 1794.08 |
| 2007-07-30 | 1807.63 |
| 2007-07-31 | 1791.15 |
| 2007-08-01 | 1808.03 |
| 2007-08-02 | 1819.51 |
| 2007-08-03 | 1745.42 |
| 2007-08-06 | 1820.13 |
| 2007-08-07 | 1847.88 |
| 2007-08-08 | 1905.71 |
| 2007-08-09 | 1886.36 |
| 2007-08-10 | 1901.82 |
| 2007-08-13 | 1846.02 |
| 2007-08-14 | 1812.11 |
| 2007-08-15 | 1810.23 |
| 2007-08-16 | 1907.18 |
| 2007-08-17 | 1963.84 |
| 2007-08-20 | 1944.69 |
| 2007-08-21 | 1952.33 |
| 2007-08-22 | 1956.52 |
| 2007-08-23 | 1928.24 |
| 2007-08-24 | 1945.40 |
| 2007-08-27 | 1913.90 |
| 2007-08-28 | 1863.97 |
| 2007-08-29 | 1909.69 |
| 2007-08-30 | 1888.47 |
| 2007-08-31 | 1904.31 |
| 2007-09-03 | . |
| 2007-09-04 | 1922.49 |
| 2007-09-05 | 1894.24 |
| 2007-09-06 | 1898.60 |
| 2007-09-07 | 1865.42 |
| 2007-09-10 | 1853.23 |
| 2007-09-11 | 1876.06 |
| 2007-09-12 | 1866.41 |
| 2007-09-13 | 1870.93 |
| 2007-09-14 | 1880.76 |
| 2007-09-17 | 1866.17 |
| 2007-09-18 | 1942.42 |
| 2007-09-19 | 1972.65 |
| 2007-09-20 | 1944.48 |
| 2007-09-21 | 1942.39 |
| 2007-09-24 | 1914.76 |
| 2007-09-25 | 1902.39 |
| 2007-09-26 | 1916.53 |
| 2007-09-27 | 1926.70 |
| 2007-09-28 | 1893.67 |
| 2007-10-01 | 1940.01 |
| 2007-10-02 | 1954.44 |
| 2007-10-03 | 1944.53 |
| 2007-10-04 | 1951.00 |
| 2007-10-05 | 1971.59 |
| 2007-10-08 | 1956.82 |
| 2007-10-09 | 1967.93 |
| 2007-10-10 | 1953.11 |
| 2007-10-11 | 1945.93 |
| 2007-10-12 | 1939.65 |
| 2007-10-15 | 1901.48 |
| 2007-10-16 | 1868.44 |
| 2007-10-17 | 1857.79 |
| 2007-10-18 | 1844.19 |
| 2007-10-19 | 1793.20 |
| 2007-10-22 | 1818.60 |
| 2007-10-23 | 1823.76 |
| 2007-10-24 | 1809.63 |
| 2007-10-25 | 1812.52 |
| 2007-10-26 | 1854.06 |
| 2007-10-29 | 1849.74 |
| 2007-10-30 | 1839.33 |
| 2007-10-31 | 1859.09 |
| 2007-11-01 | 1774.70 |
| 2007-11-02 | 1754.57 |
| 2007-11-05 | 1739.54 |
| 2007-11-06 | 1765.29 |
| 2007-11-07 | 1686.67 |
| 2007-11-08 | 1724.81 |
| 2007-11-09 | 1748.66 |
| 2007-11-12 | 1759.38 |
| 2007-11-13 | 1817.30 |
| 2007-11-14 | 1790.62 |
| 2007-11-15 | 1757.27 |
| 2007-11-16 | 1748.92 |
| 2007-11-19 | 1713.65 |
| 2007-11-20 | 1712.47 |
| 2007-11-21 | 1705.63 |
| 2007-11-22 | . |
| 2007-11-23 | 1745.05 |
| 2007-11-26 | 1686.00 |
| 2007-11-27 | 1712.66 |
| 2007-11-28 | 1778.15 |
| 2007-11-29 | 1757.68 |
| 2007-11-30 | 1783.01 |
| 2007-12-03 | 1771.57 |
| 2007-12-04 | 1758.49 |
| 2007-12-05 | 1791.29 |
| 2007-12-06 | 1831.78 |
| 2007-12-07 | 1819.74 |
| 2007-12-10 | 1840.12 |
| 2007-12-11 | 1759.30 |
| 2007-12-12 | 1757.72 |
| 2007-12-13 | 1755.19 |
| 2007-12-14 | 1711.51 |
| 2007-12-17 | 1697.60 |
| 2007-12-18 | 1729.37 |
| 2007-12-19 | 1721.96 |
| 2007-12-20 | 1739.33 |
| 2007-12-21 | 1794.37 |
| 2007-12-24 | 1801.64 |
| 2007-12-25 | . |
| 2007-12-26 | 1805.34 |
| 2007-12-27 | 1754.75 |
| 2007-12-28 | 1743.46 |
| 2007-12-31 | 1732.97 |
| 2008-01-01 | . |
| 2008-01-02 | 1703.10 |
| 2008-01-03 | 1685.72 |
| 2008-01-04 | 1648.07 |
| 2008-01-07 | 1678.02 |
| 2008-01-08 | 1629.90 |
| 2008-01-09 | 1648.48 |
| 2008-01-10 | 1672.32 |
| 2008-01-11 | 1652.23 |
| 2008-01-14 | 1651.39 |
| 2008-01-15 | 1621.16 |
| 2008-01-16 | 1648.21 |
| 2008-01-17 | 1603.37 |
| 2008-01-18 | 1583.96 |
| 2008-01-21 | . |
| 2008-01-22 | 1617.21 |
| 2008-01-23 | 1725.36 |
| 2008-01-24 | 1716.86 |
| 2008-01-25 | 1690.22 |
| 2008-01-28 | 1742.08 |
| 2008-01-29 | 1768.36 |
| 2008-01-30 | 1747.36 |
| 2008-01-31 | 1800.64 |
| 2008-02-01 | 1829.32 |
| 2008-02-04 | 1769.11 |
| 2008-02-05 | 1700.85 |
| 2008-02-06 | 1691.47 |
| 2008-02-07 | 1726.74 |
| 2008-02-08 | 1694.95 |
| 2008-02-11 | 1662.07 |
| 2008-02-12 | 1640.36 |
| 2008-02-13 | 1699.97 |
| 2008-02-14 | 1664.24 |
| 2008-02-15 | 1662.75 |
| 2008-02-18 | . |
| 2008-02-19 | 1646.26 |
| 2008-02-20 | 1687.17 |
| 2008-02-21 | 1650.65 |
| 2008-02-22 | 1661.57 |
| 2008-02-25 | 1684.11 |
| 2008-02-26 | 1694.71 |
| 2008-02-27 | 1691.47 |
| 2008-02-28 | 1638.36 |
| 2008-02-29 | 1570.40 |
| 2008-03-03 | 1537.63 |
| 2008-03-04 | 1534.86 |
| 2008-03-05 | 1519.58 |
| 2008-03-06 | 1467.67 |
| 2008-03-07 | 1474.33 |
| 2008-03-10 | 1457.75 |
| 2008-03-11 | 1565.66 |
| 2008-03-12 | 1543.88 |
| 2008-03-13 | 1575.38 |
| 2008-03-14 | 1527.97 |
| 2008-03-17 | 1501.59 |
| 2008-03-18 | 1578.57 |
| 2008-03-19 | 1558.58 |
| 2008-03-20 | 1648.93 |
| 2008-03-21 | . |
| 2008-03-24 | 1670.81 |
| 2008-03-25 | 1665.03 |
| 2008-03-26 | 1629.37 |
| 2008-03-27 | 1595.05 |
| 2008-03-28 | 1547.38 |
| 2008-03-31 | 1557.35 |
| 2008-04-01 | 1634.08 |
| 2008-04-02 | 1651.45 |
| 2008-04-03 | 1632.70 |
| 2008-04-04 | 1597.24 |
| 2008-04-07 | 1612.40 |
| 2008-04-08 | 1579.08 |
| 2008-04-09 | 1535.01 |
| 2008-04-10 | 1537.81 |
| 2008-04-11 | 1503.76 |
| 2008-04-14 | 1464.50 |
| 2008-04-15 | 1498.44 |
| 2008-04-16 | 1530.06 |
| 2008-04-17 | 1539.76 |
| 2008-04-18 | 1559.46 |
| 2008-04-21 | 1515.34 |
| 2008-04-22 | 1493.27 |
| 2008-04-23 | 1464.46 |
| 2008-04-24 | 1515.51 |
| 2008-04-25 | 1526.39 |
| 2008-04-28 | 1532.84 |
| 2008-04-29 | 1518.54 |
| 2008-04-30 | 1482.89 |
| 2008-05-01 | 1538.26 |
| 2008-05-02 | 1527.74 |
| 2008-05-05 | 1505.64 |
| 2008-05-06 | 1510.12 |
| 2008-05-07 | 1463.83 |
| 2008-05-08 | 1451.02 |
| 2008-05-09 | 1448.70 |
| 2008-05-12 | 1480.43 |
| 2008-05-13 | 1472.90 |
| 2008-05-14 | 1476.57 |
| 2008-05-15 | 1485.81 |
| 2008-05-16 | 1459.49 |
| 2008-05-19 | 1459.26 |
| 2008-05-20 | 1432.62 |
| 2008-05-21 | 1412.43 |
| 2008-05-22 | 1428.75 |
| 2008-05-23 | 1405.64 |
| 2008-05-26 | . |
| 2008-05-27 | 1417.86 |
| 2008-05-28 | 1395.71 |
| 2008-05-29 | 1414.53 |
| 2008-05-30 | 1411.36 |
| 2008-06-02 | 1391.27 |
| 2008-06-03 | 1383.04 |
| 2008-06-04 | 1374.62 |
| 2008-06-05 | 1388.64 |
| 2008-06-06 | 1328.20 |
| 2008-06-09 | 1302.31 |
| 2008-06-10 | 1313.19 |
| 2008-06-11 | 1273.51 |
| 2008-06-12 | 1280.59 |
| 2008-06-13 | 1276.91 |
| 2008-06-16 | 1291.11 |
| 2008-06-17 | 1262.68 |
| 2008-06-18 | 1229.56 |
| 2008-06-19 | 1242.81 |
| 2008-06-20 | 1235.41 |
| 2008-06-23 | 1202.44 |
| 2008-06-24 | 1212.58 |
| 2008-06-25 | 1225.53 |
| 2008-06-26 | 1194.43 |
| 2008-06-27 | 1184.37 |
| 2008-06-30 | 1152.32 |
| 2008-07-01 | 1168.36 |
| 2008-07-02 | 1140.51 |
| 2008-07-03 | 1117.47 |
| 2008-07-04 | . |
| 2008-07-07 | 1083.56 |
| 2008-07-08 | 1147.75 |
| 2008-07-09 | 1104.57 |
| 2008-07-10 | 1101.68 |
| 2008-07-11 | 1095.60 |
| 2008-07-14 | 1027.19 |
| 2008-07-15 | 1009.75 |
| 2008-07-16 | 1117.31 |
| 2008-07-17 | 1199.80 |
| 2008-07-18 | 1206.59 |
| 2008-07-21 | 1211.17 |
| 2008-07-22 | 1279.27 |
| 2008-07-23 | 1312.79 |
| 2008-07-24 | 1248.45 |
| 2008-07-25 | 1248.01 |
| 2008-07-28 | 1206.37 |
| 2008-07-29 | 1278.94 |
| 2008-07-30 | 1288.00 |
| 2008-07-31 | 1272.82 |
| 2008-08-01 | 1284.61 |
| 2008-08-04 | 1275.31 |
| 2008-08-05 | 1335.17 |
| 2008-08-06 | 1346.95 |
| 2008-08-07 | 1294.28 |
| 2008-08-08 | 1349.91 |
| 2008-08-11 | 1401.10 |
| 2008-08-12 | 1353.83 |
| 2008-08-13 | 1312.26 |
| 2008-08-14 | 1339.38 |
| 2008-08-15 | 1362.94 |
| 2008-08-18 | 1315.45 |
| 2008-08-19 | 1280.28 |
| 2008-08-20 | 1276.71 |
| 2008-08-21 | 1266.56 |
| 2008-08-22 | 1302.84 |
| 2008-08-25 | 1260.40 |
| 2008-08-26 | 1263.96 |
| 2008-08-27 | 1288.34 |
| 2008-08-28 | 1333.85 |
| 2008-08-29 | 1332.80 |
| 2008-09-01 | . |
| 2008-09-02 | 1358.60 |
| 2008-09-03 | 1388.27 |
| 2008-09-04 | 1332.02 |
| 2008-09-05 | 1373.91 |
| 2008-09-08 | 1456.30 |
| 2008-09-09 | 1399.91 |
| 2008-09-10 | 1394.68 |
| 2008-09-11 | 1414.48 |
| 2008-09-12 | 1438.40 |
| 2008-09-15 | 1355.96 |
| 2008-09-16 | 1429.50 |
| 2008-09-17 | 1367.05 |
| 2008-09-18 | 1604.42 |
| 2008-09-19 | 1693.70 |
| 2008-09-22 | 1548.73 |
| 2008-09-23 | 1529.72 |
| 2008-09-24 | 1515.42 |
| 2008-09-25 | 1539.19 |
| 2008-09-26 | 1546.43 |
| 2008-09-29 | 1355.78 |
| 2008-09-30 | 1458.07 |
| 2008-10-01 | 1540.09 |
| 2008-10-02 | 1488.03 |
| 2008-10-03 | 1436.79 |
| 2008-10-06 | 1383.22 |
| 2008-10-07 | 1278.04 |
| 2008-10-08 | 1230.57 |
| 2008-10-09 | 1068.10 |
| 2008-10-10 | 1154.40 |
| 2008-10-13 | 1221.03 |
| 2008-10-14 | 1298.07 |
| 2008-10-15 | 1219.19 |
| 2008-10-16 | 1280.45 |
| 2008-10-17 | 1240.55 |
| 2008-10-20 | 1265.92 |
| 2008-10-21 | 1235.24 |
| 2008-10-22 | 1160.60 |
| 2008-10-23 | 1117.51 |
| 2008-10-24 | 1080.45 |
| 2008-10-27 | 1059.52 |
| 2008-10-28 | 1187.31 |
| 2008-10-29 | 1175.11 |
| 2008-10-30 | 1210.82 |
| 2008-10-31 | 1246.82 |
| 2008-11-03 | 1253.86 |
| 2008-11-04 | 1292.74 |
| 2008-11-05 | 1196.83 |
| 2008-11-06 | 1145.68 |
| 2008-11-07 | 1164.82 |
| 2008-11-10 | 1095.75 |
| 2008-11-11 | 1076.40 |
| 2008-11-12 | 1015.23 |
| 2008-11-13 | 1097.39 |
| 2008-11-14 | 1031.12 |
| 2008-11-17 | 1016.83 |
| 2008-11-18 | 1018.97 |
| 2008-11-19 | 937.02 |
| 2008-11-20 | 876.02 |
| 2008-11-21 | 915.96 |
| 2008-11-24 | 1007.33 |
| 2008-11-25 | 1027.60 |
| 2008-11-26 | 1057.01 |
| 2008-11-27 | . |
| 2008-11-28 | 1078.83 |
| 2008-12-01 | 930.24 |
| 2008-12-02 | 981.87 |
| 2008-12-03 | 1013.55 |
| 2008-12-04 | 995.31 |
| 2008-12-05 | 1044.72 |
| 2008-12-08 | 1065.79 |
| 2008-12-09 | 1015.38 |
| 2008-12-10 | 1024.12 |
| 2008-12-11 | 973.54 |
| 2008-12-12 | 1000.99 |
| 2008-12-15 | 969.72 |
| 2008-12-16 | 1038.62 |
| 2008-12-17 | 1015.35 |
| 2008-12-18 | 1005.91 |
| 2008-12-19 | 1014.51 |
| 2008-12-22 | 1001.82 |
| 2008-12-23 | 984.73 |
| 2008-12-24 | 999.78 |
| 2008-12-25 | . |
| 2008-12-26 | 1007.91 |
| 2008-12-29 | 1000.92 |
| 2008-12-30 | 1035.83 |
| 2008-12-31 | 1062.48 |
| 2009-01-01 | . |
| 2009-01-02 | 1076.00 |
| 2009-01-05 | 1058.43 |
| 2009-01-06 | 1066.43 |
| 2009-01-07 | 1024.50 |
| 2009-01-08 | 1030.52 |
| 2009-01-09 | 991.98 |
| 2009-01-12 | 960.81 |
| 2009-01-13 | 970.32 |
| 2009-01-14 | 924.20 |
| 2009-01-15 | 904.61 |
| 2009-01-16 | 898.18 |
| 2009-01-19 | . |
| 2009-01-20 | 822.91 |
| 2009-01-21 | 865.53 |
| 2009-01-22 | 826.85 |
| 2009-01-23 | 843.80 |
| 2009-01-26 | 837.85 |
| 2009-01-27 | 848.93 |
| 2009-01-28 | 901.65 |
| 2009-01-29 | 847.41 |
| 2009-01-30 | 813.80 |
| 2009-02-02 | 808.26 |
| 2009-02-03 | 799.01 |
| 2009-02-04 | 783.30 |
| 2009-02-05 | 792.79 |
| 2009-02-06 | 834.31 |
| 2009-02-09 | 838.71 |
| 2009-02-10 | 774.66 |
| 2009-02-11 | 790.69 |
| 2009-02-12 | 777.66 |
| 2009-02-13 | 755.93 |
| 2009-02-16 | . |
| 2009-02-17 | 714.05 |
| 2009-02-18 | 710.75 |
| 2009-02-19 | 684.00 |
| 2009-02-20 | 676.08 |
| 2009-02-23 | 653.58 |
| 2009-02-24 | 693.87 |
| 2009-02-25 | 688.00 |
| 2009-02-26 | 685.37 |
| 2009-02-27 | 660.97 |
| 2009-03-02 | 624.38 |
| 2009-03-03 | 595.49 |
| 2009-03-04 | 604.33 |
| 2009-03-05 | 558.14 |
| 2009-03-06 | 562.88 |
| 2009-03-09 | 559.60 |
| 2009-03-10 | 617.87 |
| 2009-03-11 | 622.87 |
| 2009-03-12 | 669.88 |
| 2009-03-13 | 672.10 |
| 2009-03-16 | 669.24 |
| 2009-03-17 | 700.01 |
| 2009-03-18 | 739.50 |
| 2009-03-19 | 717.19 |
| 2009-03-20 | 700.17 |
| 2009-03-23 | 781.59 |
| 2009-03-24 | 738.68 |
| 2009-03-25 | 761.48 |
| 2009-03-26 | 786.37 |
| 2009-03-27 | 759.04 |
| 2009-03-30 | 715.09 |
| 2009-03-31 | 736.11 |
| 2009-04-01 | 754.67 |
| 2009-04-02 | 784.13 |
| 2009-04-03 | 800.93 |
| 2009-04-06 | 787.29 |
| 2009-04-07 | 761.40 |
| 2009-04-08 | 767.63 |
| 2009-04-09 | 841.22 |
| 2009-04-10 | . |
| 2009-04-13 | 855.44 |
| 2009-04-14 | 802.81 |
| 2009-04-15 | 832.71 |
| 2009-04-16 | 854.81 |
| 2009-04-17 | 876.49 |
| 2009-04-20 | 801.04 |
| 2009-04-21 | 838.91 |
| 2009-04-22 | 824.38 |
| 2009-04-23 | 816.16 |
| 2009-04-24 | 846.42 |
| 2009-04-27 | 824.63 |
| 2009-04-28 | 820.95 |
| 2009-04-29 | 858.61 |
| 2009-04-30 | 850.93 |
| 2009-05-01 | 848.97 |
| 2009-05-04 | 888.14 |
| 2009-05-05 | 882.19 |
| 2009-05-06 | 903.19 |
| 2009-05-07 | 885.09 |
| 2009-05-08 | 927.26 |
| 2009-05-11 | 894.81 |
| 2009-05-12 | 882.80 |
| 2009-05-13 | 844.92 |
| 2009-05-14 | 859.85 |
| 2009-05-15 | 846.72 |
| 2009-05-18 | 881.64 |
| 2009-05-19 | 875.62 |
| 2009-05-20 | 862.55 |
| 2009-05-21 | 847.34 |
| 2009-05-22 | 842.92 |
| 2009-05-25 | . |
| 2009-05-26 | 879.37 |
| 2009-05-27 | 853.33 |
| 2009-05-28 | 860.73 |
| 2009-05-29 | 873.61 |
| 2009-06-01 | 897.32 |
| 2009-06-02 | 894.93 |
| 2009-06-03 | 884.06 |
| 2009-06-04 | 897.64 |
| 2009-06-05 | 887.17 |
| 2009-06-08 | 889.94 |
| 2009-06-09 | 885.87 |
| 2009-06-10 | 879.22 |
| 2009-06-11 | 884.47 |
| 2009-06-12 | 884.87 |
| 2009-06-15 | 864.74 |
| 2009-06-16 | 850.81 |
| 2009-06-17 | 843.38 |
| 2009-06-18 | 850.93 |
| 2009-06-19 | 852.32 |
| 2009-06-22 | 828.68 |
| 2009-06-23 | 822.95 |
| 2009-06-24 | 827.87 |
| 2009-06-25 | 849.75 |
| 2009-06-26 | 851.26 |
| 2009-06-29 | 858.15 |
| 2009-06-30 | 849.81 |
| 2009-07-01 | 861.31 |
| 2009-07-02 | 829.44 |
| 2009-07-03 | . |
| 2009-07-06 | 837.76 |
| 2009-07-07 | 820.33 |
| 2009-07-08 | 814.69 |
| 2009-07-09 | 814.65 |
| 2009-07-10 | 812.97 |
| 2009-07-13 | 839.50 |
| 2009-07-14 | 842.04 |
| 2009-07-15 | 876.26 |
| 2009-07-16 | 882.02 |
#2009-07-17| 874.90
#2009-07-20| 889.26
#2009-07-21| 885.11
#2009-07-22| 892.51
#2009-07-23| 930.86
#2009-07-24| 932.21
#2009-07-27| 951.42
#2009-07-28| 955.97
#2009-07-29| 948.01
#2009-07-30| 968.58
#2009-07-31| 967.74
#2009-08-03| 981.75
#2009-08-04| 993.91
#2009-08-05| 991.48
#2009-08-06| 988.40
#2009-08-07|1016.89
#2009-08-10|1014.97
#2009-08-11|1000.82
#2009-08-12|1017.06
#2009-08-13|1017.06
#2009-08-14|1003.86
#2009-08-17| 978.12
#2009-08-18| 988.12
#2009-08-19| 994.38
#2009-08-20|1005.84
#2009-08-21|1029.01
#2009-08-24|1026.13
#2009-08-25|1031.42
#2009-08-26|1035.23
#2009-08-27|1038.07
#2009-08-28|1034.61
#2009-08-31|1028.32
#2009-09-01|1001.88
#2009-09-02| 991.67
#2009-09-03| 997.57
#2009-09-04|1007.63
#2009-09-07| .
#2009-09-08|1013.89
#2009-09-09|1025.98
#2009-09-10|1034.71
#2009-09-11|1035.89
#2009-09-14|1047.55
#2009-09-15|1059.59
#2009-09-16|1090.26
#2009-09-17|1082.85
#2009-09-18|1086.25
#2009-09-21|1080.47
#2009-09-22|1086.96
#2009-09-23|1080.95
#2009-09-24|1065.56
#2009-09-25|1058.63
#2009-09-28|1085.39
#2009-09-29|1087.96
#2009-09-30|1079.42
#2009-10-01|1052.28
#2009-10-02|1043.55
#2009-10-05|1064.61
#2009-10-06|1080.18
#2009-10-07|1077.15
#2009-10-08|1089.17
#2009-10-09|1098.03
#2009-10-12|1097.94
#2009-10-13|1093.89
#2009-10-14|1113.41
#2009-10-15|1116.02
#2009-10-16|1102.88
#2009-10-19|1116.78
#2009-10-20|1104.22
#2009-10-21|1087.25
#2009-10-22|1111.89
#2009-10-23|1096.35
#2009-10-26|1081.84
#2009-10-27|1079.42
#2009-10-28|1054.57
#2009-10-29|1071.58
#2009-10-30|1039.52
#2009-11-02|1040.15
#2009-11-03|1044.86
#2009-11-04|1034.71
#2009-11-05|1058.36
#2009-11-06|1058.34
#2009-11-09|1079.62
#2009-11-10|1073.38
#2009-11-11|1079.70
#2009-11-12|1063.05
#2009-11-13|1068.79
#2009-11-16|1083.31
#2009-11-17|1083.28
#2009-11-18|1080.41
#2009-11-19|1063.48
#2009-11-20|1064.58
#2009-11-23|1079.34
#2009-11-24|1078.77
#2009-11-25|1080.54
#2009-11-26| .
#2009-11-27|1059.37
#2009-11-30|1064.50
#2009-12-01|1075.22
#2009-12-02|1084.50
#2009-12-03|1075.55
#2009-12-04|1090.01
#2009-12-07|1092.70
#2009-12-08|1084.74
#2009-12-09|1083.78
#2009-12-10|1084.74
#2009-12-11|1096.43
#2009-12-14|1106.33
#2009-12-15|1095.22
#2009-12-16|1096.94
#2009-12-17|1087.54
#2009-12-18|1094.08
#2009-12-21|1104.01
#2009-12-22|1108.93
#2009-12-23|1112.04
#2009-12-24|1118.38
#2009-12-25| .
#2009-12-28|1119.20
#2009-12-29|1121.56
#2009-12-30|1120.30
#2009-12-31|1106.73
#2010-01-01| .
#2010-01-04|1123.32
#2010-01-05|1114.18
#2010-01-06|1116.38
#2010-01-07|1126.91
#2010-01-08|1128.99
#2010-01-11|1127.84
#2010-01-12|1122.49
#2010-01-13|1132.94
#2010-01-14|1140.49
#2010-01-15|1129.18
#2010-01-18| .
#2010-01-19|1144.59
#2010-01-20|1139.93
#2010-01-21|1130.05
#2010-01-22|1109.74
#2010-01-25|1113.87
#2010-01-26|1107.32
#2010-01-27|1118.58
#2010-01-28|1107.34
#2010-01-29|1091.43
#2010-02-01|1092.81
#2010-02-02|1098.30
#2010-02-03|1089.14
#2010-02-04|1068.64
#2010-02-05|1075.58
#2010-02-08|1063.07
#2010-02-09|1073.11
#2010-02-10|1074.10
#2010-02-11|1084.26
#2010-02-12|1084.76
#2010-02-15| .
#2010-02-16|1102.65
#2010-02-17|1109.54
#2010-02-18|1118.84
#2010-02-19|1124.99
#2010-02-22|1126.33
#2010-02-23|1118.18
#2010-02-24|1126.23
#2010-02-25|1123.37
#2010-02-26|1115.32
#2010-03-01|1129.63
#2010-03-02|1137.04
#2010-03-03|1138.23
#2010-03-04|1143.40
#2010-03-05|1155.89
#2010-03-08|1158.61
#2010-03-09|1162.02
#2010-03-10|1168.76
#2010-03-11|1172.98
#2010-03-12|1176.41
#2010-03-15|1180.35
#2010-03-16|1188.33
#2010-03-17|1196.48
#2010-03-18|1194.76
#2010-03-19|1193.59
#2010-03-22|1199.84
#2010-03-23|1205.88
#2010-03-24|1195.30
#2010-03-25|1190.26
#2010-03-26|1189.50
#2010-03-29|1195.77
#2010-03-30|1198.36
#2010-03-31|1193.06
#2010-04-01|1200.27
#2010-04-02| .
#2010-04-05|1214.52
#2010-04-06|1223.00
#2010-04-07|1219.93
#2010-04-08|1217.41
#2010-04-09|1223.28
#2010-04-12|1225.25
#2010-04-13|1226.80
#2010-04-14|1243.30
#2010-04-15|1246.98
#2010-04-16|1231.72
#2010-04-19|1235.32
#2010-04-20|1246.87
#2010-04-21|1251.46
#2010-04-22|1261.46
#2010-04-23|1267.44
#2010-04-26|1257.42
#2010-04-27|1236.23
#2010-04-28|1245.37
#2010-04-29|1262.43
#2010-04-30|1237.71
#2010-05-03|1255.35
#2010-05-04|1230.21
#2010-05-05|1220.73
#2010-05-06|1184.94
#2010-05-07|1166.71
#2010-05-10|1217.36
#2010-05-11|1225.20
#2010-05-12|1243.87
#2010-05-13|1236.39
#2010-05-14|1219.66
#2010-05-17|1228.15
#2010-05-18|1214.10
#2010-05-19|1206.92
#2010-05-20|1160.12
#2010-05-21|1169.15
#2010-05-24|1154.07
#2010-05-25|1148.51
#2010-05-26|1146.94
#2010-05-27|1181.02
#2010-05-28|1165.92
#2010-05-31| .
#2010-06-01|1142.69
#2010-06-02|1170.16
#2010-06-03|1177.57
#2010-06-04|1134.03
#2010-06-07|1127.40
#2010-06-08|1137.23
#2010-06-09|1132.72
#2010-06-10|1160.26
#2010-06-11|1167.79
#2010-06-14|1168.68
#2010-06-15|1189.09
#2010-06-16|1190.51
#2010-06-17|1195.03
#2010-06-18|1196.60
#2010-06-21|1190.28
#2010-06-22|1172.68
#2010-06-23|1165.01
#2010-06-24|1154.18
#2010-06-25|1165.47
#2010-06-28|1170.50
#2010-06-29|1145.12
#2010-06-30|1134.31
#2010-07-01|1130.86
#2010-07-02|1127.25
#2010-07-05| .
#2010-07-06|1129.57
#2010-07-07|1160.80
#2010-07-08|1173.71
#2010-07-09|1181.81
#2010-07-12|1175.72
#2010-07-13|1198.02
#2010-07-14|1193.42
#2010-07-15|1192.66
#2010-07-16|1162.90
#2010-07-19|1172.44
#2010-07-20|1187.29
#2010-07-21|1168.85
#2010-07-22|1195.97
#2010-07-23|1206.20
#2010-07-26|1223.32
#2010-07-27|1229.02
#2010-07-28|1216.96
#2010-07-29|1209.94
#2010-07-30|1207.48
#2010-08-02|1226.01
#2010-08-03|1219.62
#2010-08-04|1222.67
#2010-08-05|1220.94
#2010-08-06|1212.64
#2010-08-09|1225.22
#2010-08-10|1217.54
#2010-08-11|1184.06
#2010-08-12|1177.57
#2010-08-13|1169.51
#2010-08-16|1174.26
#2010-08-17|1189.14
#2010-08-18|1188.39
#2010-08-19|1164.37
#2010-08-20|1164.94
#2010-08-23|1158.34
#2010-08-24|1152.93
#2010-08-25|1163.28
#2010-08-26|1156.15
#2010-08-27|1177.75
#2010-08-30|1154.86
#2010-08-31|1159.54
#2010-09-01|1191.32
#2010-09-02|1194.72
#2010-09-03|1206.01
#2010-09-06| .
#2010-09-07|1190.57
#2010-09-08|1193.15
#2010-09-09|1201.74
#2010-09-10|1206.14
#2010-09-13|1223.29
#2010-09-14|1220.64
#2010-09-15|1223.32
#2010-09-16|1214.40
#2010-09-17|1219.02
#2010-09-20|1240.84
#2010-09-21|1232.32
#2010-09-22|1226.57
#2010-09-23|1213.53
#2010-09-24|1242.82
#2010-09-27|1236.47
#2010-09-28|1248.08
#2010-09-29|1248.63
#2010-09-30|1248.16
#2010-10-01|1251.54
#2010-10-04|1243.90
#2010-10-05|1266.63
#2010-10-06|1266.68
#2010-10-07|1262.67
#2010-10-08|1269.97
#2010-10-11|1269.52
#2010-10-12|1270.48
#2010-10-13|1280.37
#2010-10-14|1279.83
#2010-10-15|1282.18
#2010-10-18|1293.82
#2010-10-19|1278.53
#2010-10-20|1288.48
#2010-10-21|1282.48
#2010-10-22|1282.32
#2010-10-25|1280.93
#2010-10-26|1273.66
#2010-10-27|1271.77
#2010-10-28|1270.05
#2010-10-29|1272.37
#2010-11-01|1268.75
#2010-11-02|1285.69
#2010-11-03|1291.53
#2010-11-04|1315.83
#2010-11-05|1314.07
#2010-11-08|1307.40
#2010-11-09|1296.68
#2010-11-10|1305.09
#2010-11-11|1299.14
#2010-11-12|1286.09
#2010-11-15|1292.82
#2010-11-16|1273.79
#2010-11-17|1273.04
#2010-11-18|1285.67
#2010-11-19|1285.45
#2010-11-22|1285.06
#2010-11-23|1274.47
#2010-11-24|1291.36
#2010-11-25| .
#2010-11-26|1283.54
#2010-11-29|1283.85
#2010-11-30|1274.38
#2010-12-01|1293.73
#2010-12-02|1294.72
#2010-12-03|1296.31
#2010-12-06|1292.84
#2010-12-07|1293.91
#2010-12-08|1305.50
#2010-12-09|1310.62
#2010-12-10|1322.58
#2010-12-13|1323.36
#2010-12-14|1330.83
#2010-12-15|1326.36
#2010-12-16|1336.45
#2010-12-17|1334.24
#2010-12-20|1332.87
#2010-12-21|1341.37
#2010-12-22|1353.67
#2010-12-23|1347.92
#2010-12-24| .
#2010-12-27|1351.46
#2010-12-28|1351.67
#2010-12-29|1350.54
#2010-12-30|1347.90
#2010-12-31|1340.18
#2011-01-03|1356.96
#2011-01-04|1344.80
#2011-01-05|1350.93
#2011-01-06|1346.32
#2011-01-07|1339.02
#2011-01-10|1338.91
#2011-01-11|1338.53
#2011-01-12|1344.58
#2011-01-13|1337.84
#2011-01-14|1349.05
#2011-01-17| .
#2011-01-18|1351.94
#2011-01-19|1332.77
#2011-01-20|1325.83
#2011-01-21|1320.57
#2011-01-24|1326.12
#2011-01-25|1332.19
#2011-01-26|1336.59
#2011-01-27|1337.21
#2011-01-28|1317.68
#2011-01-31|1312.44
#2011-02-01|1328.55
#2011-02-02|1324.06
#2011-02-03|1327.19
#2011-02-04|1324.41
#2011-02-07|1327.69
#2011-02-08|1330.72
#2011-02-09|1327.30
#2011-02-10|1330.11
#2011-02-11|1341.82
#2011-02-14|1339.88
#2011-02-15|1338.11
#2011-02-16|1343.03
#2011-02-17|1348.55
#2011-02-18|1352.55
#2011-02-21| .
#2011-02-22|1335.94
#2011-02-23|1323.21
#2011-02-24|1325.14
#2011-02-25|1341.39
#2011-02-28|1352.71
#2011-03-01|1332.60
#2011-03-02|1334.67
#2011-03-03|1352.70
#2011-03-04|1343.26
#2011-03-07|1336.70
#2011-03-08|1351.78
#2011-03-09|1352.83
#2011-03-10|1329.89
#2011-03-11|1330.59
#2011-03-14|1323.53
#2011-03-15|1307.28
#2011-03-16|1292.86
#2011-03-17|1302.06
#2011-03-18|1314.88
#2011-03-21|1334.31
#2011-03-22|1331.17
#2011-03-23|1329.88
#2011-03-24|1336.49
#2011-03-25|1342.64
#2011-03-28|1340.73
#2011-03-29|1348.80
#2011-03-30|1360.44
#2011-03-31|1362.40
#2011-04-01|1372.07
#2011-04-04|1376.05
#2011-04-05|1374.93
#2011-04-06|1385.24
#2011-04-07|1377.02
#2011-04-08|1366.14
#2011-04-11|1361.87
#2011-04-12|1348.91
#2011-04-13|1344.34
#2011-04-14|1348.73
#2011-04-15|1360.29
#2011-04-18|1344.31
#2011-04-19|1343.80
#2011-04-20|1360.53
#2011-04-21|1363.63
#2011-04-22| .
#2011-04-25|1360.59
#2011-04-26|1376.88
#2011-04-27|1384.41
#2011-04-28|1390.49
#2011-04-29|1393.65
#2011-05-02|1387.36
#2011-05-03|1386.27
#2011-05-04|1377.13
#2011-05-05|1366.74
#2011-05-06|1371.99
#2011-05-09|1382.98
#2011-05-10|1397.70
#2011-05-11|1384.50
#2011-05-12|1397.72
#2011-05-13|1386.99
#2011-05-16|1380.56
#2011-05-17|1382.02
#2011-05-18|1390.52
#2011-05-19|1395.12
#2011-05-20|1386.79
#2011-05-23|1371.49
#2011-05-24|1367.60
#2011-05-25|1368.98
#2011-05-26|1372.83
#2011-05-27|1376.49
#2011-05-30| .
#2011-05-31|1389.42
#2011-06-01|1361.19
#2011-06-02|1354.68
#2011-06-03|1340.19
#2011-06-06|1331.93
#2011-06-07|1331.55
#2011-06-08|1332.58
#2011-06-09|1333.13
#2011-06-10|1322.30
#2011-06-13|1324.98
#2011-06-14|1338.92
#2011-06-15|1321.94
#2011-06-16|1330.65
#2011-06-17|1335.75
#2011-06-20|1344.38
#2011-06-21|1352.74
#2011-06-22|1343.32
#2011-06-23|1336.77
#2011-06-24|1331.27
#2011-06-27|1342.04
#2011-06-28|1351.32
#2011-06-29|1359.14
#2011-06-30|1366.19
#2011-07-01|1384.69
#2011-07-04| .
#2011-07-05|1380.21
#2011-07-06|1386.38
#2011-07-07|1394.75
#2011-07-08|1384.21
#2011-07-11|1368.75
#2011-07-12|1371.56
#2011-07-13|1373.16
#2011-07-14|1362.11
#2011-07-15|1366.47
#2011-07-18|1346.74
#2011-07-19|1362.74
#2011-07-20|1363.10
#2011-07-21|1375.38
#2011-07-22|1368.82
#2011-07-25|1360.15
#2011-07-26|1350.61
#2011-07-27|1335.40
#2011-07-28|1331.62
#2011-07-29|1323.55
#2011-08-01|1321.62
#2011-08-02|1299.30
#2011-08-03|1302.25
#2011-08-04|1257.31
#2011-08-05|1263.20
#2011-08-08|1185.25
#2011-08-09|1249.79
#2011-08-10|1200.91
#2011-08-11|1259.94
#2011-08-12|1251.53
#2011-08-15|1283.48
#2011-08-16|1271.05
#2011-08-17|1273.73
#2011-08-18|1235.82
#2011-08-19|1224.00
#2011-08-22|1224.23
#2011-08-23|1263.66
#2011-08-24|1286.54
#2011-08-25|1263.22
#2011-08-26|1273.91
#2011-08-29|1314.16
#2011-08-30|1316.84
#2011-08-31|1322.23
#2011-09-01|1306.18
#2011-09-02|1278.03
#2011-09-05| .
#2011-09-06|1269.25
#2011-09-07|1300.50
#2011-09-08|1287.31
#2011-09-09|1260.49
#2011-09-12|1268.26
#2011-09-13|1279.86
#2011-09-14|1296.01
#2011-09-15|1308.64
#2011-09-16|1311.88
#2011-09-19|1298.86
#2011-09-20|1301.28
#2011-09-21|1260.53
#2011-09-22|1235.64
#2011-09-23|1250.26
#2011-09-26|1269.94
#2011-09-27|1287.70
#2011-09-28|1254.06
#2011-09-29|1307.64
#2011-09-30|1287.45
#2011-10-03|1249.48
#2011-10-04|1282.88
#2011-10-05|1297.49
#2011-10-06|1317.68
#2011-10-07|1302.18
#2011-10-10|1337.34
#2011-10-11|1337.03
#2011-10-12|1345.60
#2011-10-13|1342.28
#2011-10-14|1355.03
#2011-10-17|1331.77
#2011-10-18|1360.61
#2011-10-19|1354.89
#2011-10-20|1362.88
#2011-10-21|1385.75
#2011-10-24|1399.22
#2011-10-25|1373.73
#2011-10-26|1389.42
#2011-10-27|1428.72
#2011-10-28|1418.76
#2011-10-31|1397.89
#2011-11-01|1351.99
#2011-11-02|1375.37
#2011-11-03|1403.76
#2011-11-04|1399.07
#2011-11-07|1403.62
#2011-11-08|1417.34
#2011-11-09|1370.19
#2011-11-10|1388.77
#2011-11-11|1410.64
#2011-11-14|1396.82
#2011-11-15|1409.30
#2011-11-16|1391.71
#2011-11-17|1380.86
#2011-11-18|1385.94
#2011-11-21|1359.87
#2011-11-22|1355.33
#2011-11-23|1326.32
#2011-11-24| .
#2011-11-25|1324.85
#2011-11-28|1355.91
#2011-11-29|1363.12
#2011-11-30|1420.66
#2011-12-01|1413.07
#2011-12-02|1412.57
#2011-12-05|1428.08
#2011-12-06|1429.93
#2011-12-07|1431.87
#2011-12-08|1401.28
#2011-12-09|1430.95
#2011-12-12|1421.08
#2011-12-13|1412.05
#2011-12-14|1402.05
#2011-12-15|1417.50
#2011-12-16|1420.00
#2011-12-19|1407.40
#2011-12-20|1440.83
#2011-12-21|1453.99
#2011-12-22|1460.85
#2011-12-23|1468.55
#2011-12-26| .
#2011-12-27|1474.77
#2011-12-28|1461.09
#2011-12-29|1477.26
#2011-12-30|1464.63
#2012-01-02| .
#2012-01-03|1469.01
#2012-01-04|1465.62
#2012-01-05|1465.32
#2012-01-06|1462.26
#2012-01-09|1461.96
#2012-01-10|1471.12
#2012-01-11|1468.50
#2012-01-12|1468.24
#2012-01-13|1462.64
#2012-01-16| .
#2012-01-17|1466.52
#2012-01-18|1475.44
#2012-01-19|1476.11
#2012-01-20|1479.98
#2012-01-23|1476.84
#2012-01-24|1475.45
#2012-01-25|1481.12
#2012-01-26|1478.22
#2012-01-27|1470.91
#2012-01-30|1462.01
#2012-01-31|1463.97
#2012-02-01|1486.77
#2012-02-02|1487.44
#2012-02-03|1504.90
#2012-02-06|1495.13
#2012-02-07|1497.19
#2012-02-08|1499.90
#2012-02-09|1499.04
#2012-02-10|1484.05
#2012-02-13|1493.47
#2012-02-14|1490.62
#2012-02-15|1486.20
#2012-02-16|1504.95
#2012-02-17|1507.18
#2012-02-20| .
#2012-02-21|1505.76
#2012-02-22|1496.48
#2012-02-23|1510.82
#2012-02-24|1508.92
#2012-02-27|1505.87
#2012-02-28|1500.13
#2012-02-29|1492.53
#2012-03-01|1494.30
#2012-03-02|1484.70
#2012-03-05|1495.22
#2012-03-06|1474.50
#2012-03-07|1481.50
#2012-03-08|1491.87
#2012-03-09|1503.38
#2012-03-12|1510.15
#2012-03-13|1528.86
#2012-03-14|1510.60
#2012-03-15|1516.97
#2012-03-16|1511.53
#2012-03-19|1515.75
#2012-03-20|1508.92
#2012-03-21|1505.45
#2012-03-22|1498.89
#2012-03-23|1505.84
#2012-03-26|1520.97
#2012-03-27|1518.38
#2012-03-28|1513.77
#2012-03-29|1511.23
#2012-03-30|1510.35
#2012-04-02|1528.64
#2012-04-03|1525.50
#2012-04-04|1515.88
#2012-04-05|1511.23
#2012-04-06| .
#2012-04-09|1493.58
#2012-04-10|1469.33
#2012-04-11|1480.99
#2012-04-12|1494.18
#2012-04-13|1479.17
#2012-04-16|1488.22
#2012-04-17|1501.48
#2012-04-18|1489.34
#2012-04-19|1484.44
#2012-04-20|1495.62
#2012-04-23|1480.78
#2012-04-24|1495.72
#2012-04-25|1505.08
#2012-04-26|1509.32
#2012-04-27|1513.60
#2012-04-30|1505.43
#2012-05-01|1504.01
#2012-05-02|1497.03
#2012-05-03|1493.71
#2012-05-04|1482.29
#2012-05-07|1484.27
#2012-05-08|1488.38
#2012-05-09|1480.39
#2012-05-10|1488.98
#2012-05-11|1480.66
#2012-05-14|1470.55
#2012-05-15|1463.51
#2012-05-16|1460.72
#2012-05-17|1447.53
#2012-05-18|1439.18
#2012-05-21|1454.13
#2012-05-22|1459.74
#2012-05-23|1462.95
#2012-05-24|1478.92
#2012-05-25|1473.46
#2012-05-28| .
#2012-05-29|1479.99
#2012-05-30|1463.44
#2012-05-31|1473.17
#2012-06-01|1450.28
#2012-06-04|1452.22
#2012-06-05|1460.40
#2012-06-06|1486.49
#2012-06-07|1488.94
#2012-06-08|1502.19
#2012-06-11|1486.07
#2012-06-12|1496.41
#2012-06-13|1491.80
#2012-06-14|1503.88
#2012-06-15|1512.02
#2012-06-18|1514.36
#2012-06-19|1523.94
#2012-06-20|1516.58
#2012-06-21|1496.71
#2012-06-22|1503.79
#2012-06-25|1483.97
#2012-06-26|1487.45
#2012-06-27|1503.87
#2012-06-28|1506.72
#2012-06-29|1520.19
#2012-07-02|1529.64
#2012-07-03|1536.71
#2012-07-04| .
#2012-07-05|1530.77
#2012-07-06|1525.53
#2012-07-09|1522.05
#2012-07-10|1520.60
#2012-07-11|1521.84
#2012-07-12|1514.20
#2012-07-13|1532.06
#2012-07-16|1526.62
#2012-07-17|1534.84
#2012-07-18|1540.12
#2012-07-19|1538.49
#2012-07-20|1532.45
#2012-07-23|1520.75
#2012-07-24|1507.97
#2012-07-25|1501.30
#2012-07-26|1515.02
#2012-07-27|1534.83
#2012-07-30|1530.24
#2012-07-31|1523.17
#2012-08-01|1514.15
#2012-08-02|1503.72
#2012-08-03|1531.84
#2012-08-06|1534.39
#2012-08-07|1537.73
#2012-08-08|1540.81
#2012-08-09|1540.73
#2012-08-10|1544.77
#2012-08-13|1545.87
#2012-08-14|1547.96
#2012-08-15|1550.73
#2012-08-16|1557.58
#2012-08-17|1563.64
#2012-08-20|1564.08
#2012-08-21|1558.91
#2012-08-22|1551.02
#2012-08-23|1538.19
#2012-08-24|1547.60
#2012-08-27|1546.65
#2012-08-28|1546.99
#2012-08-29|1552.10
#2012-08-30|1543.03
#2012-08-31|1541.49
#2012-09-03| .
#2012-09-04|1551.50
#2012-09-05|1550.70
#2012-09-06|1573.12
#2012-09-07|1573.26
#2012-09-10|1573.11
#2012-09-11|1575.86
#2012-09-12|1578.07
#2012-09-13|1600.63
#2012-09-14|1604.19
#2012-09-17|1593.86
#2012-09-18|1591.95
#2012-09-19|1592.81
#2012-09-20|1595.07
#2012-09-21|1598.52
#2012-09-24|1604.58
#2012-09-25|1591.87
#2012-09-26|1590.51
#2012-09-27|1591.63
#2012-09-28|1587.93
#2012-10-01|1583.86
#2012-10-02|1585.07
#2012-10-03|1589.61
#2012-10-04|1601.74
#2012-10-05|1608.15
#2012-10-08|1605.97
#2012-10-09|1594.17
#2012-10-10|1593.51
#2012-10-11|1593.30
#2012-10-12|1581.24
#2012-10-15|1592.63
#2012-10-16|1599.70
#2012-10-17|1616.35
#2012-10-18|1617.76
#2012-10-19|1598.97
#2012-10-22|1597.22
#2012-10-23|1584.01
#2012-10-24|1579.92
#2012-10-25|1584.05
#2012-10-26|1580.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1583.93
#2012-11-01|1598.40
#2012-11-02|1567.53
#2012-11-05|1567.55
#2012-11-06|1577.90
#2012-11-07|1538.42
#2012-11-08|1526.71
#2012-11-09|1528.76
#2012-11-12|1525.45
#2012-11-13|1518.19
#2012-11-14|1495.05
#2012-11-15|1487.42
#2012-11-16|1504.81
#2012-11-19|1524.67
#2012-11-20|1526.33
#2012-11-21|1529.83
#2012-11-22| .
#2012-11-23|1545.37
#2012-11-26|1549.66
#2012-11-27|1545.01
#2012-11-28|1550.59
#2012-11-29|1562.21
#2012-11-30|1568.25
#2012-12-03|1566.49
#2012-12-04|1562.64
#2012-12-05|1566.48
#2012-12-06|1568.36
#2012-12-07|1572.81
#2012-12-10|1574.94
#2012-12-11|1581.30
#2012-12-12|1572.30
#2012-12-13|1565.12
#2012-12-14|1561.13
#2012-12-17|1579.75
#2012-12-18|1595.35
#2012-12-19|1588.60
#2012-12-20|1595.98
#2012-12-21|1579.44
#2012-12-24|1571.21
#2012-12-25| .
#2012-12-26|1563.26
#2012-12-27|1559.50
#2012-12-28|1547.18
#2012-12-31|1569.17
#2013-01-01| .
#2013-01-02|1609.51
#2013-01-03|1614.43
#2013-01-04|1625.96
#2013-01-07|1608.22
#2013-01-08|1605.27
#2013-01-09|1609.59
#2013-01-10|1615.33
#2013-01-11|1613.93
#2013-01-14|1617.52
#2013-01-15|1622.26
#2013-01-16|1616.18
#2013-01-17|1628.54
#2013-01-18|1633.83
#2013-01-21| .
#2013-01-22|1651.05
#2013-01-23|1646.32
#2013-01-24|1646.65
#2013-01-25|1651.07
#2013-01-28|1658.06
#2013-01-29|1665.13
#2013-01-30|1652.53
#2013-01-31|1669.15
#2013-02-01|1678.30
#2013-02-04|1657.96
#2013-02-05|1666.56
#2013-02-06|1670.96
#2013-02-07|1672.96
#2013-02-08|1678.72
#2013-02-11|1681.70
#2013-02-12|1689.63
#2013-02-13|1694.94
#2013-02-14|1689.86
#2013-02-15|1694.20
#2013-02-18| .
#2013-02-19|1708.64
#2013-02-20|1697.36
#2013-02-21|1692.47
#2013-02-22|1709.20
#2013-02-25|1683.40
#2013-02-26|1691.26
#2013-02-27|1702.70
#2013-02-28|1703.32
#2013-03-01|1705.47
#2013-03-04|1713.97
#2013-03-05|1725.29
#2013-03-06|1723.89
#2013-03-07|1723.95
#2013-03-08|1730.48
#2013-03-11|1736.44
#2013-03-12|1735.93
#2013-03-13|1743.38
#2013-03-14|1755.16
#2013-03-15|1755.62
#2013-03-18|1745.02
#2013-03-19|1751.47
#2013-03-20|1761.00
#2013-03-21|1754.40
#2013-03-22|1760.11
#2013-03-25|1758.92
#2013-03-26|1771.80
#2013-03-27|1771.34
#2013-03-28|1780.37
#2013-03-29| .
#2013-04-01|1769.52
#2013-04-02|1773.31
#2013-04-03|1757.37
#2013-04-04|1770.69
#2013-04-05|1770.53
#2013-04-08|1783.96
#2013-04-09|1782.16
#2013-04-10|1802.89
#2013-04-11|1808.36
#2013-04-12|1805.65
#2013-04-15|1762.40
#2013-04-16|1786.98
#2013-04-17|1769.30
#2013-04-18|1763.75
#2013-04-19|1786.19
#2013-04-22|1788.22
#2013-04-23|1805.73
#2013-04-24|1806.22
#2013-04-25|1811.83
#2013-04-26|1813.50
#2013-04-29|1830.91
#2013-04-30|1819.09
#2013-05-01|1792.14
#2013-05-02|1804.02
#2013-05-03|1823.63
#2013-05-06|1820.94
#2013-05-07|1840.45
#2013-05-08|1840.63
#2013-05-09|1826.58
#2013-05-10|1834.96
#2013-05-13|1828.99
#2013-05-14|1845.60
#2013-05-15|1855.35
#2013-05-16|1845.61
#2013-05-17|1860.23
#2013-05-20|1864.52
#2013-05-21|1863.69
#2013-05-22|1838.04
#2013-05-23|1832.64
#2013-05-24|1829.89
#2013-05-27| .
#2013-05-28|1834.96
#2013-05-29|1812.08
#2013-05-30|1819.45
#2013-05-31|1800.01
#2013-06-03|1810.13
#2013-06-04|1804.63
#2013-06-05|1782.84
#2013-06-06|1796.03
#2013-06-07|1809.21
#2013-06-10|1814.46
#2013-06-11|1800.50
#2013-06-12|1791.21
#2013-06-13|1818.80
#2013-06-14|1808.74
#2013-06-17|1817.26
#2013-06-18|1836.40
#2013-06-19|1803.16
#2013-06-20|1764.88
#2013-06-21|1782.81
#2013-06-24|1773.97
#2013-06-25|1793.91
#2013-06-26|1806.05
#2013-06-27|1826.53
#2013-06-28|1825.12
#2013-07-01|1831.21
#2013-07-02|1829.17
#2013-07-03|1831.49
#2013-07-04| .
#2013-07-05|1845.50
#2013-07-08|1858.47
#2013-07-09|1871.75
#2013-07-10|1874.12
#2013-07-11|1889.24
#2013-07-12|1891.85
#2013-07-15|1908.65
#2013-07-16|1903.53
#2013-07-17|1906.53
#2013-07-18|1922.69
#2013-07-19|1923.68
#2013-07-22|1928.60
#2013-07-23|1930.53
#2013-07-24|1912.64
#2013-07-25|1929.24
#2013-07-26|1923.34
#2013-07-29|1919.72
#2013-07-30|1932.52
#2013-07-31|1928.94
#2013-08-01|1956.30
#2013-08-02|1957.18
#2013-08-05|1952.16
#2013-08-06|1941.66
#2013-08-07|1938.73
#2013-08-08|1940.18
#2013-08-09|1930.09
#2013-08-12|1927.21
#2013-08-13|1923.85
#2013-08-14|1915.68
#2013-08-15|1883.87
#2013-08-16|1873.34
#2013-08-19|1859.97
#2013-08-20|1875.85
#2013-08-21|1858.80
#2013-08-22|1874.17
#2013-08-23|1884.25
#2013-08-26|1873.23
#2013-08-27|1849.40
#2013-08-28|1848.92
#2013-08-29|1852.55
#2013-08-30|1834.64
#2013-09-02| .
#2013-09-03|1827.54
#2013-09-04|1834.46
#2013-09-05|1832.15
#2013-09-06|1833.92
#2013-09-09|1849.86
#2013-09-10|1864.32
#2013-09-11|1861.32
#2013-09-12|1858.78
#2013-09-13|1866.63
#2013-09-16|1872.33
#2013-09-17|1883.73
#2013-09-18|1909.10
#2013-09-19|1904.72
#2013-09-20|1900.40
#2013-09-23|1912.44
#2013-09-24|1913.64
#2013-09-25|1905.01
#2013-09-26|1909.94
#2013-09-27|1900.00
#2013-09-30|1900.65
#2013-10-01|1912.86
#2013-10-02|1902.46
#2013-10-03|1881.78
#2013-10-04|1885.06
#2013-10-07|1872.28
#2013-10-08|1865.36
#2013-10-09|1869.19
#2013-10-10|1909.30
#2013-10-11|1925.23
#2013-10-14|1926.81
#2013-10-15|1906.30
#2013-10-16|1927.65
#2013-10-17|1951.05
#2013-10-18|1962.76
#2013-10-21|1962.54
#2013-10-22|1980.43
#2013-10-23|1981.57
#2013-10-24|1984.06
#2013-10-25|1999.74
#2013-10-28|2001.40
#2013-10-29|2010.43
#2013-10-30|1997.52
#2013-10-31|1986.59
#2013-11-01|1987.54
#2013-11-04|1998.58
#2013-11-05|1989.66
#2013-11-06|2003.42
#2013-11-07|1977.57
#2013-11-08|1997.61
#2013-11-11|1997.19
#2013-11-12|1988.23
#2013-11-13|2003.64
#2013-11-14|2009.10
#2013-11-15|2012.15
#2013-11-18|2009.44
#2013-11-19|2005.01
#2013-11-20|1996.41
#2013-11-21|2016.99
#2013-11-22|2026.39
#2013-11-25|2022.93
#2013-11-26|2021.02
#2013-11-27|2026.58
#2013-11-28| .
#2013-11-29|2026.67
#2013-12-02|2006.39
#2013-12-03|2000.38
#2013-12-04|1995.55
#2013-12-05|1987.29
#2013-12-06|2018.62
#2013-12-09|2013.05
#2013-12-10|1995.99
#2013-12-11|1975.94
#2013-12-12|1991.35
#2013-12-13|1993.04
#2013-12-16|2005.63
#2013-12-17|1997.75
#2013-12-18|2022.59
#2013-12-19|2010.37
#2013-12-20|2032.79
#2013-12-23|2041.61
#2013-12-24|2047.97
#2013-12-25| .
#2013-12-26|2051.27
#2013-12-27|2055.06
#2013-12-30|2053.86
#2013-12-31|2056.48
#2014-01-01| .
#2014-01-02|2030.93
#2014-01-03|2033.40
#2014-01-06|2023.66
#2014-01-07|2039.45
#2014-01-08|2029.18
#2014-01-09|2029.49
#2014-01-10|2036.77
#2014-01-13|2016.05
#2014-01-14|2025.51
#2014-01-15|2029.84
#2014-01-16|2029.88
#2014-01-17|2023.58
#2014-01-20| .
#2014-01-21|2040.82
#2014-01-22|2043.34
#2014-01-23|2029.65
#2014-01-24|2002.32
#2014-01-27|1993.16
#2014-01-28|2003.35
#2014-01-29|1985.03
#2014-01-30|2011.14
#2014-01-31|1999.88
#2014-02-03|1953.06
#2014-02-04|1958.81
#2014-02-05|1954.29
#2014-02-06|1967.78
#2014-02-07|1984.71
#2014-02-10|1987.65
#2014-02-11|2006.27
#2014-02-12|2005.80
#2014-02-13|2026.62
#2014-02-14|2041.22
#2014-02-17| .
#2014-02-18|2040.58
#2014-02-19|2019.68
#2014-02-20|2033.95
#2014-02-21|2035.76
#2014-02-24|2041.38
#2014-02-25|2044.39
#2014-02-26|2046.70
#2014-02-27|2055.41
#2014-02-28|2068.01
#2014-03-03|2058.23
#2014-03-04|2090.57
#2014-03-05|2083.33
#2014-03-06|2081.20
#2014-03-07|2085.41
#2014-03-10|2087.90
#2014-03-11|2077.35
#2014-03-12|2086.90
#2014-03-13|2079.63
#2014-03-14|2091.41
#2014-03-17|2105.21
#2014-03-18|2115.92
#2014-03-19|2090.79
#2014-03-20|2102.42
#2014-03-21|2102.33
#2014-03-24|2102.61
#2014-03-25|2110.16
#2014-03-26|2098.73
#2014-03-27|2097.43
#2014-03-28|2106.97
#2014-03-31|2134.69
#2014-04-01|2138.45
#2014-04-02|2140.01
#2014-04-03|2143.93
#2014-04-04|2124.99
#2014-04-07|2114.96
#2014-04-08|2132.94
#2014-04-09|2137.77
#2014-04-10|2114.56
#2014-04-11|2105.25
#2014-04-14|2121.88
#2014-04-15|2138.09
#2014-04-16|2154.80
#2014-04-17|2154.18
#2014-04-18| .
#2014-04-21|2153.93
#2014-04-22|2160.20
#2014-04-23|2155.63
#2014-04-24|2155.26
#2014-04-25|2149.93
#2014-04-28|2161.93
#2014-04-29|2160.23
#2014-04-30|2168.51
#2014-05-01|2166.51
#2014-05-02|2161.07
#2014-05-05|2164.11
#2014-05-06|2149.95
#2014-05-07|2172.15
#2014-05-08|2169.70
#2014-05-09|2168.77
#2014-05-12|2182.78
#2014-05-13|2171.35
#2014-05-14|2161.36
#2014-05-15|2150.11
#2014-05-16|2157.49
#2014-05-19|2157.12
#2014-05-20|2144.02
#2014-05-21|2150.85
#2014-05-22|2163.15
#2014-05-23|2167.35
#2014-05-26| .
#2014-05-27|2179.59
#2014-05-28|2179.14
#2014-05-29|2186.15
#2014-05-30|2191.67
#2014-06-02|2186.29
#2014-06-03|2179.70
#2014-06-04|2181.67
#2014-06-05|2205.87
#2014-06-06|2212.24
#2014-06-09|2220.53
#2014-06-10|2218.38
#2014-06-11|2204.57
#2014-06-12|2202.91
#2014-06-13|2210.96
#2014-06-16|2222.10
#2014-06-17|2235.07
#2014-06-18|2250.22
#2014-06-19|2259.97
#2014-06-20|2262.37
#2014-06-23|2256.09
#2014-06-24|2247.34
#2014-06-25|2257.38
#2014-06-26|2256.04
#2014-06-27|2266.09
#2014-06-30|2271.30
#2014-07-01|2280.28
#2014-07-02|2262.26
#2014-07-03|2270.21
#2014-07-04| .
#2014-07-07|2259.52
#2014-07-08|2256.19
#2014-07-09|2256.45
#2014-07-10|2255.69
#2014-07-11|2253.06
#2014-07-14|2255.78
#2014-07-15|2249.23
#2014-07-16|2253.18
#2014-07-17|2230.23
#2014-07-18|2252.02
#2014-07-21|2245.26
#2014-07-22|2247.64
#2014-07-23|2241.66
#2014-07-24|2240.95
#2014-07-25|2224.66
#2014-07-28|2229.21
#2014-07-29|2226.77
#2014-07-30|2215.69
#2014-07-31|2181.83
#2014-08-01|2181.01
#2014-08-04|2184.77
#2014-08-05|2171.73
#2014-08-06|2175.10
#2014-08-07|2172.92
#2014-08-08|2201.51
#2014-08-11|2207.96
#2014-08-12|2208.06
#2014-08-13|2223.37
#2014-08-14|2231.00
#2014-08-15|2234.34
#2014-08-18|2244.98
#2014-08-19|2257.54
#2014-08-20|2258.56
#2014-08-21|2268.20
#2014-08-22|2262.49
#2014-08-25|2269.62
#2014-08-26|2268.87
#2014-08-27|2275.12
#2014-08-28|2273.28
#2014-08-29|2284.51
#2014-09-01| .
#2014-09-02|2281.50
#2014-09-03|2283.54
#2014-09-04|2281.69
#2014-09-05|2295.72
#2014-09-08|2287.36
#2014-09-09|2270.00
#2014-09-10|2273.42
#2014-09-11|2279.00
#2014-09-12|2255.63
#2014-09-15|2255.14
#2014-09-16|2264.10
#2014-09-17|2263.05
#2014-09-18|2266.37
#2014-09-19|2265.67
#2014-09-22|2254.75
#2014-09-23|2232.89
#2014-09-24|2245.77
#2014-09-25|2222.95
#2014-09-26|2237.05
#2014-09-29|2237.13
#2014-09-30|2224.66
#2014-10-01|2208.08
#2014-10-02|2212.28
#2014-10-03|2226.44
#2014-10-06|2222.45
#2014-10-07|2199.17
#2014-10-08|2238.26
#2014-10-09|2198.82
#2014-10-10|2196.21
#2014-10-13|2185.60
#2014-10-14|2208.47
#2014-10-15|2191.78
#2014-10-16|2200.88
#2014-10-17|2212.39
#2014-10-20|2235.07
#2014-10-21|2264.29
#2014-10-22|2259.76
#2014-10-23|2273.39
#2014-10-24|2288.26
#2014-10-27|2291.23
#2014-10-28|2321.52
#2014-10-29|2316.90
#2014-10-30|2330.87
#2014-10-31|2350.78
#2014-11-03|2354.14
#2014-11-04|2354.74
#2014-11-05|2372.35
#2014-11-06|2365.27
#2014-11-07|2371.58
#2014-11-10|2379.19
#2014-11-11|2373.16
#2014-11-12|2372.17
#2014-11-13|2359.24
#2014-11-14|2349.24
#2014-11-17|2355.58
#2014-11-18|2359.44
#2014-11-19|2350.49
#2014-11-20|2358.17
#2014-11-21|2366.10
#2014-11-24|2368.54
#2014-11-25|2371.60
#2014-11-26|2382.64
#2014-11-27| .
#2014-11-28|2383.10
#2014-12-01|2374.41
#2014-12-02|2390.37
#2014-12-03|2402.08
#2014-12-04|2398.54
#2014-12-05|2401.39
#2014-12-08|2396.69
#2014-12-09|2407.45
#2014-12-10|2365.69
#2014-12-11|2382.17
#2014-12-12|2349.39
#2014-12-15|2333.55
#2014-12-16|2335.53
#2014-12-17|2378.07
#2014-12-18|2419.12
#2014-12-19|2414.70
#2014-12-22|2422.75
#2014-12-23|2437.35
#2014-12-24|2444.14
#2014-12-25| .
#2014-12-26|2459.18
#2014-12-29|2480.57
#2014-12-30|2459.80
#2014-12-31|2435.81
#2015-01-01| .
#2015-01-02|2424.41
#2015-01-05|2381.68
#2015-01-06|2363.95
#2015-01-07|2392.09
#2015-01-08|2425.38
#2015-01-09|2405.32
#2015-01-12|2395.59
#2015-01-13|2401.50
#2015-01-14|2402.48
#2015-01-15|2394.89
#2015-01-16|2420.39
#2015-01-19| .
#2015-01-20|2421.19
#2015-01-21|2428.60
#2015-01-22|2458.26
#2015-01-23|2446.48
#2015-01-26|2458.62
#2015-01-27|2444.46
#2015-01-28|2414.00
#2015-01-29|2440.36
#2015-01-30|2390.74
#2015-02-02|2420.35
#2015-02-03|2454.62
#2015-02-04|2444.85
#2015-02-05|2470.42
#2015-02-06|2443.28
#2015-02-09|2421.51
#2015-02-10|2442.85
#2015-02-11|2429.45
#2015-02-12|2444.74
#2015-02-13|2442.39
#2015-02-16| .
#2015-02-17|2442.90
#2015-02-18|2455.81
#2015-02-19|2446.99
#2015-02-20|2450.95
#2015-02-23|2453.99
#2015-02-24|2468.21
#2015-02-25|2455.78
#2015-02-26|2454.03
#2015-02-27|2448.04
#2015-03-02|2444.43
#2015-03-03|2445.28
#2015-03-04|2427.79
#2015-03-05|2427.69
#2015-03-06|2391.81
#2015-03-09|2399.23
#2015-03-10|2366.87
#2015-03-11|2362.33
#2015-03-12|2401.24
#2015-03-13|2382.57
#2015-03-16|2406.44
#2015-03-17|2405.54
#2015-03-18|2437.57
#2015-03-19|2421.57
#2015-03-20|2452.87
#2015-03-23|2460.80
#2015-03-24|2441.49
#2015-03-25|2421.78
#2015-03-26|2412.63
#2015-03-27|2419.75
#2015-03-30|2450.52
#2015-03-31|2442.71
#2015-04-01|2439.98
#2015-04-02|2452.67
#2015-04-03| .
#2015-04-06|2474.33
#2015-04-07|2459.04
#2015-04-08|2456.90
#2015-04-09|2458.83
#2015-04-10|2472.85
#2015-04-13|2464.81
#2015-04-14|2479.14
#2015-04-15|2490.18
#2015-04-16|2481.68
#2015-04-17|2458.50
#2015-04-20|2480.81
#2015-04-21|2469.54
#2015-04-22|2479.45
#2015-04-23|2495.43
#2015-04-24|2491.92
#2015-04-27|2476.12
#2015-04-28|2495.42
#2015-04-29|2484.65
#2015-04-30|2460.33
#2015-05-01|2466.46
#2015-05-04|2468.90
#2015-05-05|2436.65
#2015-05-06|2431.86
#2015-05-07|2428.33
#2015-05-08|2446.42
#2015-05-11|2431.93
#2015-05-12|2428.37
#2015-05-13|2430.97
#2015-05-14|2454.47
#2015-05-15|2458.59
#2015-05-18|2466.46
#2015-05-19|2464.85
#2015-05-20|2472.44
#2015-05-21|2471.55
#2015-05-22|2460.15
#2015-05-25| .
#2015-05-26|2440.31
#2015-05-27|2455.20
#2015-05-28|2455.31
#2015-05-29|2447.77
#2015-06-01|2446.81
#2015-06-02|2442.24
#2015-06-03|2442.06
#2015-06-04|2421.43
#2015-06-05|2412.55
#2015-06-08|2407.33
#2015-06-09|2408.53
#2015-06-10|2433.07
#2015-06-11|2438.18
#2015-06-12|2426.26
#2015-06-15|2417.94
#2015-06-16|2435.61
#2015-06-17|2441.44
#2015-06-18|2464.24
#2015-06-19|2458.08
#2015-06-22|2483.08
#2015-06-23|2479.30
#2015-06-24|2465.39
#2015-06-25|2452.48
#2015-06-26|2466.42
#2015-06-29|2430.98
#2015-06-30|2430.86
#2015-07-01|2440.93
#2015-07-02|2443.65
#2015-07-03| .
#2015-07-06|2437.64
#2015-07-07|2465.00
#2015-07-08|2441.20
#2015-07-09|2434.42
#2015-07-10|2456.76
#2015-07-13|2472.32
#2015-07-14|2475.97
#2015-07-15|2466.32
#2015-07-16|2485.36
#2015-07-17|2465.64
#2015-07-20|2456.73
#2015-07-21|2446.37
#2015-07-22|2445.66
#2015-07-23|2428.90
#2015-07-24|2410.55
#2015-07-27|2410.73
#2015-07-28|2438.81
#2015-07-29|2455.63
#2015-07-30|2460.38
#2015-07-31|2461.37
#2015-08-03|2455.06
#2015-08-04|2446.59
#2015-08-05|2449.85
#2015-08-06|2443.61
#2015-08-07|2438.22
#2015-08-10|2463.86
#2015-08-11|2458.88
#2015-08-12|2468.96
#2015-08-13|2462.82
#2015-08-14|2482.63
#2015-08-17|2493.99
#2015-08-18|2484.27
#2015-08-19|2466.64
#2015-08-20|2435.06
#2015-08-21|2391.98
#2015-08-24|2309.57
#2015-08-25|2276.06
#2015-08-26|2329.31
#2015-08-27|2376.43
#2015-08-28|2389.18
#2015-08-31|2383.56
#2015-09-01|2318.49
#2015-09-02|2344.28
#2015-09-03|2355.62
#2015-09-04|2321.32
#2015-09-07| .
#2015-09-08|2365.69
#2015-09-09|2338.20
#2015-09-10|2340.22
#2015-09-11|2341.48
#2015-09-14|2333.54
#2015-09-15|2356.34
#2015-09-16|2386.15
#2015-09-17|2386.22
#2015-09-18|2359.94
#2015-09-21|2376.46
#2015-09-22|2354.42
#2015-09-23|2347.46
#2015-09-24|2350.67
#2015-09-25|2362.62
#2015-09-28|2324.72
#2015-09-29|2325.38
#2015-09-30|2360.14
#2015-10-01|2346.14
#2015-10-02|2387.47
#2015-10-05|2440.10
#2015-10-06|2448.35
#2015-10-07|2456.05
#2015-10-08|2491.84
#2015-10-09|2487.38
#2015-10-12|2494.08
#2015-10-13|2477.11
#2015-10-14|2468.96
#2015-10-15|2502.26
#2015-10-16|2514.78
#2015-10-19|2509.48
#2015-10-20|2512.61
#2015-10-21|2495.96
#2015-10-22|2542.98
#2015-10-23|2543.82
#2015-10-26|2540.13
#2015-10-27|2522.38
#2015-10-28|2558.88
#2015-10-29|2549.92
#2015-10-30|2550.85
#2015-11-02|2571.34
#2015-11-03|2569.26
#2015-11-04|2567.11
#2015-11-05|2559.70
#2015-11-06|2532.26
#2015-11-09|2515.46
#2015-11-10|2529.53
#2015-11-11|2525.84
#2015-11-12|2480.52
#2015-11-13|2468.52
#2015-11-16|2517.17
#2015-11-17|2499.78
#2015-11-18|2532.93
#2015-11-19|2541.85
#2015-11-20|2543.53
#2015-11-23|2547.89
#2015-11-24|2562.41
#2015-11-25|2558.37
#2015-11-26| .
#2015-11-27|2559.08
#2015-11-30|2560.76
#2015-12-01|2575.13
#2015-12-02|2533.45
#2015-12-03|2501.20
#2015-12-04|2529.62
#2015-12-07|2496.39
#2015-12-08|2479.94
#2015-12-09|2473.57
#2015-12-10|2467.19
#2015-12-11|2426.66
#2015-12-14|2439.79
#2015-12-15|2467.83
#2015-12-16|2494.70
#2015-12-17|2462.77
#2015-12-18|2428.46
#2015-12-21|2455.31
#2015-12-22|2493.96
#2015-12-23|2542.75
#2015-12-24|2536.52
#2015-12-25| .
#2015-12-28|2527.01
#2015-12-29|2543.69
#2015-12-30|2526.88
#2015-12-31|2510.51
#2016-01-01| .
#2016-01-04|2490.08
#2016-01-05|2502.52
#2016-01-06|2464.66
#2016-01-07|2409.62
#2016-01-08|2389.55
#2016-01-11|2384.32
#2016-01-12|2376.27
#2016-01-13|2334.15
#2016-01-14|2390.68
#2016-01-15|2342.91
#2016-01-18| .
#2016-01-19|2337.33
#2016-01-20|2299.54
#2016-01-21|2320.88
#2016-01-22|2381.19
#2016-01-25|2332.30
#2016-01-26|2377.34
#2016-01-27|2372.78
#2016-01-28|2414.44
#2016-01-29|2470.98
#2016-02-01|2477.85
#2016-02-02|2446.19
#2016-02-03|2481.77
#2016-02-04|2483.10
#2016-02-05|2465.78
#2016-02-08|2452.06
#2016-02-09|2434.57
#2016-02-10|2426.02
#2016-02-11|2399.87
#2016-02-12|2431.76
#2016-02-15| .
#2016-02-16|2462.72
#2016-02-17|2489.16
#2016-02-18|2489.78
#2016-02-19|2485.60
#2016-02-22|2511.42
#2016-02-23|2490.71
#2016-02-24|2506.31
#2016-02-25|2521.38
#2016-02-26|2507.40
#2016-02-29|2503.92
#2016-03-01|2526.70
#2016-03-02|2559.36
#2016-03-03|2590.56
#2016-03-04|2620.47
#2016-03-07|2646.21
#2016-03-08|2609.71
#2016-03-09|2628.33
#2016-03-10|2633.16
#2016-03-11|2661.39
#2016-03-14|2652.85
#2016-03-15|2650.11
#2016-03-16|2680.43
#2016-03-17|2718.05
#2016-03-18|2714.21
#2016-03-21|2714.78
#2016-03-22|2706.90
#2016-03-23|2665.07
#2016-03-24|2672.95
#2016-03-25| .
#2016-03-28|2675.40
#2016-03-29|2705.98
#2016-03-30|2711.43
#2016-03-31|2711.79
#2016-04-01|2705.62
#2016-04-04|2684.94
#2016-04-05|2649.77
#2016-04-06|2672.15
#2016-04-07|2643.95
#2016-04-08|2665.48
#2016-04-11|2668.65
#2016-04-12|2722.53
#2016-04-13|2746.49
#2016-04-14|2744.85
#2016-04-15|2745.20
#2016-04-18|2764.98
#2016-04-19|2794.95
#2016-04-20|2794.31
#2016-04-21|2765.57
#2016-04-22|2805.63
#2016-04-25|2797.85
#2016-04-26|2825.73
#2016-04-27|2855.19
#2016-04-28|2832.40
#2016-04-29|2843.13
#2016-05-02|2845.10
#2016-05-03|2805.93
#2016-05-04|2804.49
#2016-05-05|2788.10
#2016-05-06|2799.64
#2016-05-09|2779.05
#2016-05-10|2818.33
#2016-05-11|2811.70
#2016-05-12|2822.17
#2016-05-13|2792.64
#2016-05-16|2822.03
#2016-05-17|2796.29
#2016-05-18|2771.82
#2016-05-19|2779.94
#2016-05-20|2801.34
#2016-05-23|2793.97
#2016-05-24|2829.76
#2016-05-25|2861.40
#2016-05-26|2862.03
#2016-05-27|2870.90
#2016-05-30| .
#2016-05-31|2877.29
#2016-06-01|2883.51
#2016-06-02|2888.49
#2016-06-03|2896.10
#2016-06-06|2928.50
#2016-06-07|2946.39
#2016-06-08|2958.15
#2016-06-09|2958.98
#2016-06-10|2918.09
#2016-06-13|2893.91
#2016-06-14|2895.87
#2016-06-15|2890.31
#2016-06-16|2894.32
#2016-06-17|2908.27
#2016-06-20|2936.14
#2016-06-21|2945.97
#2016-06-22|2941.13
#2016-06-23|2989.28
#2016-06-24|2899.18
#2016-06-27|2842.51
#2016-06-28|2877.86
#2016-06-29|2923.39
#2016-06-30|2983.24
#2016-07-01|2986.02
#2016-07-04| .
#2016-07-05|2956.63
#2016-07-06|2977.31
#2016-07-07|2958.09
#2016-07-08|3003.94
#2016-07-11|3016.07
#2016-07-12|3046.19
#2016-07-13|3052.75
#2016-07-14|3058.83
#2016-07-15|3069.02
#2016-07-18|3067.93
#2016-07-19|3058.36
#2016-07-20|3055.08
#2016-07-21|3050.37
#2016-07-22|3071.57
#2016-07-25|3061.49
#2016-07-26|3072.20
#2016-07-27|3052.87
#2016-07-28|3045.07
#2016-07-29|3058.37
#2016-08-01|3026.41
#2016-08-02|3001.84
#2016-08-03|3020.10
#2016-08-04|3021.68
#2016-08-05|3050.08
#2016-08-08|3053.70
#2016-08-09|3047.94
#2016-08-10|3032.91
#2016-08-11|3049.15
#2016-08-12|3045.51
#2016-08-15|3050.22
#2016-08-16|3031.51
#2016-08-17|3047.94
#2016-08-18|3078.23
#2016-08-19|3067.19
#2016-08-22|3062.23
#2016-08-23|3072.34
#2016-08-24|3060.55
#2016-08-25|3063.57
#2016-08-26|3045.81
#2016-08-29|3065.76
#2016-08-30|3052.57
#2016-08-31|3043.70
#2016-09-01|3036.17
#2016-09-02|3062.68
#2016-09-05| .
#2016-09-06|3067.41
#2016-09-07|3081.71
#2016-09-08|3086.83
#2016-09-09|2989.21
#2016-09-12|3028.85
#2016-09-13|2967.22
#2016-09-14|2958.84
#2016-09-15|2985.39
#2016-09-16|2981.41
#2016-09-19|2997.96
#2016-09-20|2987.21
#2016-09-21|3037.44
#2016-09-22|3070.94
#2016-09-23|3045.68
#2016-09-26|3026.54
#2016-09-27|3028.36
#2016-09-28|3070.22
#2016-09-29|3055.15
#2016-09-30|3078.50
#2016-10-03|3058.90
#2016-10-04|3021.40
#2016-10-05|3035.41
#2016-10-06|3034.01
#2016-10-07|3024.84
#2016-10-10|3049.69
#2016-10-11|3010.87
#2016-10-12|3018.78
#2016-10-13|3010.10
#2016-10-14|3011.44
#2016-10-17|3000.28
#2016-10-18|3012.87
#2016-10-19|3029.33
#2016-10-20|3019.90
#2016-10-21|3011.85
#2016-10-24|3021.42
#2016-10-25|3013.85
#2016-10-26|3013.40
#2016-10-27|2992.22
#2016-10-28|2991.66
#2016-10-31|3016.86
#2016-11-01|2991.03
#2016-11-02|2958.28
#2016-11-03|2971.42
#2016-11-04|2963.48
#2016-11-07|3026.20
#2016-11-08|3042.89
#2016-11-09|3081.58
#2016-11-10|3082.49
#2016-11-11|3081.06
#2016-11-14|3110.03
#2016-11-15|3156.04
#2016-11-16|3142.08
#2016-11-17|3148.91
#2016-11-18|3143.74
#2016-11-21|3176.15
#2016-11-22|3196.99
#2016-11-23|3194.00
#2016-11-24| .
#2016-11-25|3209.79
#2016-11-28|3199.85
#2016-11-29|3198.15
#2016-11-30|3213.93
#2016-12-01|3199.70
#2016-12-02|3201.61
#2016-12-05|3230.31
#2016-12-06|3251.87
#2016-12-07|3298.55
#2016-12-08|3323.82
#2016-12-09|3343.10
#2016-12-12|3340.94
#2016-12-13|3362.11
#2016-12-14|3310.96
#2016-12-15|3329.73
#2016-12-16|3316.91
#2016-12-19|3330.22
#2016-12-20|3346.34
#2016-12-21|3340.14
#2016-12-22|3336.21
#2016-12-23|3340.04
#2016-12-26| .
#2016-12-27|3351.27
#2016-12-28|3319.64
#2016-12-29|3332.22
#2016-12-30|3317.69
#2017-01-02| .
#2017-01-03|3331.95
#2017-01-04|3353.22
#2017-01-05|3333.76
#2017-01-06|3334.50
#2017-01-09|3297.73
#2017-01-10|3304.04
#2017-01-11|3327.28
#2017-01-12|3319.34
#2017-01-13|3327.76
#2017-01-16| .
#2017-01-17|3321.13
#2017-01-18|3338.94
#2017-01-19|3321.16
#2017-01-20|3340.98
#2017-01-23|3322.94
#2017-01-24|3349.84
#2017-01-25|3374.56
#2017-01-26|3360.72
#2017-01-27|3351.66
#2017-01-30|3323.54
#2017-01-31|3327.97
#2017-02-01|3310.00
#2017-02-02|3316.52
#2017-02-03|3343.81
#2017-02-06|3326.24
#2017-02-07|3322.80
#2017-02-08|3339.56
#2017-02-09|3353.83
#2017-02-10|3364.83
#2017-02-13|3369.78
#2017-02-14|3358.07
#2017-02-15|3368.88
#2017-02-16|3370.61
#2017-02-17|3356.41
#2017-02-20| .
#2017-02-21|3380.05
#2017-02-22|3379.77
#2017-02-23|3385.61
#2017-02-24|3392.87
#2017-02-27|3399.25
#2017-02-28|3393.60
#2017-03-01|3431.29
#2017-03-02|3398.88
#2017-03-03|3394.93
#2017-03-06|3389.28
#2017-03-07|3374.97
#2017-03-08|3338.90
#2017-03-09|3337.04
#2017-03-10|3352.76
#2017-03-13|3349.87
#2017-03-14|3335.04
#2017-03-15|3379.00
#2017-03-16|3366.93
#2017-03-17|3373.23
#2017-03-20|3359.59
#2017-03-21|3336.41
#2017-03-22|3337.04
#2017-03-23|3337.39
#2017-03-24|3336.82
#2017-03-27|3333.98
#2017-03-28|3353.58
#2017-03-29|3365.64
#2017-03-30|3371.84
#2017-03-31|3370.57
#2017-04-03|3357.76
#2017-04-04|3372.98
#2017-04-05|3358.30
#2017-04-06|3369.08
#2017-04-07|3361.31
#2017-04-10|3373.17
#2017-04-11|3371.59
#2017-04-12|3364.01
#2017-04-13|3335.30
#2017-04-14| .
#2017-04-17|3359.47
#2017-04-18|3362.01
#2017-04-19|3350.10
#2017-04-20|3364.32
#2017-04-21|3361.29
#2017-04-24|3385.04
#2017-04-25|3401.84
#2017-04-26|3403.09
#2017-04-27|3401.85
#2017-04-28|3369.79
#2017-05-01|3347.53
#2017-05-02|3339.40
#2017-05-03|3335.22
#2017-05-04|3329.22
#2017-05-05|3355.91
#2017-05-08|3348.01
#2017-05-09|3326.86
#2017-05-10|3347.71
#2017-05-11|3330.16
#2017-05-12|3322.12
#2017-05-15|3338.20
#2017-05-16|3317.73
#2017-05-17|3283.71
#2017-05-18|3290.04
#2017-05-19|3314.73
#2017-05-22|3330.32
#2017-05-23|3334.27
#2017-05-24|3336.45
#2017-05-25|3342.22
#2017-05-26|3347.96
#2017-05-29| .
#2017-05-30|3338.82
#2017-05-31|3347.08
#2017-06-01|3385.65
#2017-06-02|3383.40
#2017-06-05|3372.02
#2017-06-06|3360.14
#2017-06-07|3358.76
#2017-06-08|3361.62
#2017-06-09|3395.16
#2017-06-12|3405.74
#2017-06-13|3413.06
#2017-06-14|3413.71
#2017-06-15|3411.57
#2017-06-16|3416.38
#2017-06-19|3415.25
#2017-06-20|3380.19
#2017-06-21|3353.22
#2017-06-22|3356.83
#2017-06-23|3365.56
#2017-06-26|3383.15
#2017-06-27|3363.01
#2017-06-28|3378.15
#2017-06-29|3356.24
#2017-06-30|3355.14
#2017-07-03|3372.46
#2017-07-04| .
#2017-07-05|3348.09
#2017-07-06|3324.73
#2017-07-07|3334.46
#2017-07-10|3315.49
#2017-07-11|3313.62
#2017-07-12|3332.66
#2017-07-13|3335.27
#2017-07-14|3353.31
#2017-07-17|3357.34
#2017-07-18|3350.91
#2017-07-19|3376.50
#2017-07-20|3398.91
#2017-07-21|3395.24
#2017-07-24|3385.06
#2017-07-25|3423.22
#2017-07-26|3417.47
#2017-07-27|3433.39
#2017-07-28|3407.49
#2017-07-31|3418.98
#2017-08-01|3427.81
#2017-08-02|3414.54
#2017-08-03|3405.38
#2017-08-04|3411.41
#2017-08-07|3415.09
#2017-08-08|3411.96
#2017-08-09|3382.29
#2017-08-10|3356.56
#2017-08-11|3350.83
#2017-08-14|3372.55
#2017-08-15|3359.37
#2017-08-16|3363.62
#2017-08-17|3325.52
#2017-08-18|3326.81
#2017-08-21|3333.87
#2017-08-22|3351.34
#2017-08-23|3355.05
#2017-08-24|3347.96
#2017-08-25|3366.96
#2017-08-28|3358.29
#2017-08-29|3350.53
#2017-08-30|3350.37
#2017-08-31|3356.22
#2017-09-01|3373.81
#2017-09-04| .
#2017-09-05|3354.29
#2017-09-06|3372.69
#2017-09-07|3369.13
#2017-09-08|3375.28
#2017-09-11|3411.39
#2017-09-12|3421.19
#2017-09-13|3431.88
#2017-09-14|3436.03
#2017-09-15|3448.17
#2017-09-18|3445.85
#2017-09-19|3445.60
#2017-09-20|3441.45
#2017-09-21|3424.66
#2017-09-22|3418.82
#2017-09-25|3450.09
#2017-09-26|3449.23
#2017-09-27|3457.71
#2017-09-28|3464.60
#2017-09-29|3454.64
#2017-10-02|3466.32
#2017-10-03|3465.56
#2017-10-04|3468.70
#2017-10-05|3484.90
#2017-10-06|3471.49
#2017-10-09|3464.37
#2017-10-10|3492.14
#2017-10-11|3494.94
#2017-10-12|3492.46
#2017-10-13|3494.54
#2017-10-16|3496.33
#2017-10-17|3496.03
#2017-10-18|3503.94
#2017-10-19|3512.41
#2017-10-20|3531.49
#2017-10-23|3522.01
#2017-10-24|3524.80
#2017-10-25|3496.19
#2017-10-26|3507.16
#2017-10-27|3504.92
#2017-10-30|3489.09
#2017-10-31|3481.02
#2017-11-01|3472.87
#2017-11-02|3471.38
#2017-11-03|3476.87
#2017-11-06|3481.17
#2017-11-07|3482.67
#2017-11-08|3483.60
#2017-11-09|3480.11
#2017-11-10|3480.38
#2017-11-13|3483.54
#2017-11-14|3483.97
#2017-11-15|3454.21
#2017-11-16|3484.06
#2017-11-17|3485.91
#2017-11-20|3490.29
#2017-11-21|3493.45
#2017-11-22|3505.53
#2017-11-23| .
#2017-11-24|3500.67
#2017-11-27|3515.25
#2017-11-28|3557.82
#2017-11-29|3601.85
#2017-11-30|3619.43
#2017-12-01|3615.15
#2017-12-04|3647.89
#2017-12-05|3622.11
#2017-12-06|3615.46
#2017-12-07|3626.51
#2017-12-08|3632.72
#2017-12-11|3636.09
#2017-12-12|3627.03
#2017-12-13|3630.78
#2017-12-14|3603.19
#2017-12-15|3629.11
#2017-12-18|3636.20
#2017-12-19|3615.60
#2017-12-20|3614.58
#2017-12-21|3612.01
#2017-12-22|3626.27
#2017-12-25| .
#2017-12-26|3628.16
#2017-12-27|3624.07
#2017-12-28|3633.64
#2017-12-29|3624.22
#2018-01-01| .
#2018-01-02|3635.10
#2018-01-03|3653.20
#2018-01-04|3653.49
#2018-01-05|3658.97
#2018-01-08|3674.88
#2018-01-09|3664.78
#2018-01-10|3686.54
#2018-01-11|3722.25
#2018-01-12|3736.74
#2018-01-15| .
#2018-01-16|3709.33
#2018-01-17|3743.72
#2018-01-18|3724.79
#2018-01-19|3751.05
#2018-01-22|3779.22
#2018-01-23|3776.67
#2018-01-24|3765.10
#2018-01-25|3779.97
#2018-01-26|3801.25
#2018-01-29|3787.53
#2018-01-30|3745.85
#2018-01-31|3742.34
#2018-02-01|3704.73
#2018-02-02|3634.96
#2018-02-05|3505.48
#2018-02-06|3534.15
#2018-02-07|3524.77
#2018-02-08|3442.84
#2018-02-09|3491.97
#2018-02-12|3527.64
#2018-02-13|3529.18
#2018-02-14|3559.46
#2018-02-15|3588.68
#2018-02-16|3588.40
#2018-02-19| .
#2018-02-20|3530.39
#2018-02-21|3507.06
#2018-02-22|3522.51
#2018-02-23|3575.18
#2018-02-26|3583.97
#2018-02-27|3536.43
#2018-02-28|3487.81
#2018-03-01|3488.40
#2018-03-02|3507.62
#2018-03-05|3544.82
#2018-03-06|3546.82
#2018-03-07|3534.86
#2018-03-08|3535.77
#2018-03-09|3566.53
#2018-03-12|3567.52
#2018-03-13|3557.54
#2018-03-14|3543.79
#2018-03-15|3535.75
#2018-03-16|3549.94
#2018-03-19|3519.64
#2018-03-20|3506.98
#2018-03-21|3500.46
#2018-03-22|3453.03
#2018-03-23|3406.60
#2018-03-26|3455.82
#2018-03-27|3458.35
#2018-03-28|3476.10
#2018-03-29|3505.32
#2018-03-30| .
#2018-04-02|3442.25
#2018-04-03|3488.00
#2018-04-04|3523.53
#2018-04-05|3550.84
#2018-04-06|3509.95
#2018-04-09|3511.39
#2018-04-10|3540.14
#2018-04-11|3544.22
#2018-04-12|3534.45
#2018-04-13|3540.69
#2018-04-16|3581.62
#2018-04-17|3594.24
#2018-04-18|3574.94
#2018-04-19|3546.96
#2018-04-20|3521.38
#2018-04-23|3528.15
#2018-04-24|3529.64
#2018-04-25|3540.50
#2018-04-26|3552.80
#2018-04-27|3568.98
#2018-04-30|3537.59
#2018-05-01|3528.71
#2018-05-02|3521.57
#2018-05-03|3500.57
#2018-05-04|3541.28
#2018-05-07|3534.51
#2018-05-08|3508.41
#2018-05-09|3509.17
#2018-05-10|3543.83
#2018-05-11|3554.02
#2018-05-14|3552.58
#2018-05-15|3546.76
#2018-05-16|3554.09
#2018-05-17|3549.89
#2018-05-18|3544.98
#2018-05-21|3568.21
#2018-05-22|3557.35
#2018-05-23|3565.30
#2018-05-24|3589.75
#2018-05-25|3587.19
#2018-05-28| .
#2018-05-29|3568.58
#2018-05-30|3614.56
#2018-05-31|3588.28
#2018-06-01|3578.92
#2018-06-04|3588.86
#2018-06-05|3586.77
#2018-06-06|3585.15
#2018-06-07|3605.75
#2018-06-08|3620.32
#2018-06-11|3624.75
#2018-06-12|3637.20
#2018-06-13|3614.49
#2018-06-14|3635.27
#2018-06-15|3645.30
#2018-06-18|3636.01
#2018-06-19|3657.08
#2018-06-20|3661.63
#2018-06-21|3648.12
#2018-06-22|3677.81
#2018-06-25|3677.26
#2018-06-26|3670.73
#2018-06-27|3655.73
#2018-06-28|3669.50
#2018-06-29|3660.52
#2018-07-02|3655.21
#2018-07-03|3671.73
#2018-07-04| .
#2018-07-05|3708.09
#2018-07-06|3731.18
#2018-07-09|3710.19
#2018-07-10|3739.58
#2018-07-11|3722.09
#2018-07-12|3718.16
#2018-07-13|3718.15
#2018-07-16|3698.36
#2018-07-17|3694.35
#2018-07-18|3688.03
#2018-07-19|3711.03
#2018-07-20|3701.32
#2018-07-23|3698.51
#2018-07-24|3710.83
#2018-07-25|3707.09
#2018-07-26|3731.83
#2018-07-27|3726.90
#2018-07-30|3753.23
#2018-07-31|3781.56
#2018-08-01|3746.38
#2018-08-02|3762.74
#2018-08-03|3792.77
#2018-08-06|3798.71
#2018-08-07|3757.81
#2018-08-08|3726.17
#2018-08-09|3728.90
#2018-08-10|3697.62
#2018-08-13|3695.20
#2018-08-14|3723.56
#2018-08-15|3723.72
#2018-08-16|3764.96
#2018-08-17|3787.09
#2018-08-20|3794.97
#2018-08-21|3796.32
#2018-08-22|3782.11
#2018-08-23|3780.34
#2018-08-24|3789.57
#2018-08-27|3782.36
#2018-08-28|3775.58
#2018-08-29|3784.76
#2018-08-30|3776.63
#2018-08-31|3772.65
#2018-09-03| .
#2018-09-04|3779.57
#2018-09-05|3815.15
#2018-09-06|3816.29
#2018-09-07|3805.66
#2018-09-10|3812.65
#2018-09-11|3810.98
#2018-09-12|3834.55
#2018-09-13|3843.69
#2018-09-14|3836.17
#2018-09-17|3841.06
#2018-09-18|3833.39
#2018-09-19|3812.81
#2018-09-20|3835.86
#2018-09-21|3841.38
#2018-09-24|3797.82
#2018-09-25|3773.06
#2018-09-26|3748.80
#2018-09-27|3752.63
#2018-09-28|3770.37
#2018-10-01|3764.13
#2018-10-02|3778.20
#2018-10-03|3772.85
#2018-10-04|3768.96
#2018-10-05|3783.67
#2018-10-08|3812.90
#2018-10-09|3804.01
#2018-10-10|3754.43
#2018-10-11|3662.86
#2018-10-12|3656.08
#2018-10-15|3676.58
#2018-10-16|3723.03
#2018-10-17|3719.65
#2018-10-18|3709.13
#2018-10-19|3744.77
#2018-10-22|3708.04
#2018-10-23|3674.14
#2018-10-24|3635.72
#2018-10-25|3645.11
#2018-10-26|3589.37
#2018-10-29|3629.75
#2018-10-30|3683.25
#2018-10-31|3605.82
#2018-11-01|3633.04
#2018-11-02|3630.23
#2018-11-05|3674.25
#2018-11-06|3710.51
#2018-11-07|3744.63
#2018-11-08|3738.81
#2018-11-09|3731.69
#2018-11-12|3700.50
#2018-11-13|3689.81
#2018-11-14|3673.10
#2018-11-15|3677.44
#2018-11-16|3689.90
#2018-11-19|3690.49
#2018-11-20|3634.87
#2018-11-21|3614.09
#2018-11-22| .
#2018-11-23|3605.08
#2018-11-26|3625.82
#2018-11-27|3633.37
#2018-11-28|3651.79
#2018-11-29|3658.84
#2018-11-30|3682.17
#2018-12-03|3706.46
#2018-12-04|3637.91
#2018-12-05| .
#2018-12-06|3619.36
#2018-12-07|3599.16
#2018-12-10|3583.68
#2018-12-11|3580.18
#2018-12-12|3586.22
#2018-12-13|3586.35
#2018-12-14|3546.61
#2018-12-17|3469.90
#2018-12-18|3426.80
#2018-12-19|3399.71
#2018-12-20|3364.32
#2018-12-21|3328.92
#2018-12-24|3223.69
#2018-12-25| .
#2018-12-26|3324.93
#2018-12-27|3347.39
#2018-12-28|3353.53
#2018-12-31|3371.25
#2019-01-01| .
#2019-01-02|3367.65
#2019-01-03|3353.39
#2019-01-04|3430.76
#2019-01-07|3447.14
#2019-01-08|3485.31
#2019-01-09|3501.43
#2019-01-10|3528.18
#2019-01-11|3532.91
#2019-01-14|3515.79
#2019-01-15|3534.84
#2019-01-16|3537.04
#2019-01-17|3553.56
#2019-01-18|3595.12
#2019-01-21| .
#2019-01-22|3551.09
#2019-01-23|3564.08
#2019-01-24|3556.17
#2019-01-25|3563.47
#2019-01-28|3562.10
#2019-01-29|3577.34
#2019-01-30|3605.28
#2019-01-31|3640.61
#2019-02-01|3646.43
#2019-02-04|3658.38
#2019-02-05|3673.07
#2019-02-06|3660.89
#2019-02-07|3660.78
#2019-02-08|3670.09
#2019-02-11|3675.19
#2019-02-12|3710.65
#2019-02-13|3733.85
#2019-02-14|3728.90
#2019-02-15|3767.90
#2019-02-18| .
#2019-02-19|3791.23
#2019-02-20|3817.24
#2019-02-21|3812.06
#2019-02-22|3831.22
#2019-02-25|3812.16
#2019-02-26|3788.20
#2019-02-27|3797.85
#2019-02-28|3789.43
#2019-03-01|3819.14
#2019-03-04|3804.37
#2019-03-05|3801.54
#2019-03-06|3782.63
#2019-03-07|3766.32
#2019-03-08|3758.21
#2019-03-11|3803.96
#2019-03-12|3807.72
#2019-03-13|3818.01
#2019-03-14|3815.92
#2019-03-15|3833.72
#2019-03-18|3857.47
#2019-03-19|3827.23
#2019-03-20|3807.03
#2019-03-21|3848.51
#2019-03-22|3805.84
#2019-03-25|3804.98
#2019-03-26|3849.88
#2019-03-27|3834.87
#2019-03-28|3833.02
#2019-03-29|3842.65
#2019-04-01|3873.78
#2019-04-02|3855.05
#2019-04-03|3848.90
#2019-04-04|3869.04
#2019-04-05|3898.68
#2019-04-08|3888.84
#2019-04-09|3855.44
#2019-04-10|3874.55
#2019-04-11|3886.00
#2019-04-12|3908.32
#2019-04-15|3900.62
#2019-04-16|3925.62
#2019-04-17|3919.79
#2019-04-18|3907.54
#2019-04-19| .
#2019-04-22|3908.46
#2019-04-23|3930.54
#2019-04-24|3917.95
#2019-04-25|3893.97
#2019-04-26|3914.22
#2019-04-29|3915.41
#2019-04-30|3939.70
#2019-05-01|3895.47
#2019-05-02|3887.29
#2019-05-03|3930.22
#2019-05-06|3918.94
#2019-05-07|3882.12
#2019-05-08|3861.05
#2019-05-09|3856.71
#2019-05-10|3877.88
#2019-05-13|3818.98
#2019-05-14|3838.29
#2019-05-15|3847.49
#2019-05-16|3861.17
#2019-05-17|3847.56
#2019-05-20|3841.89
#2019-05-21|3868.69
#2019-05-22|3856.24
#2019-05-23|3830.21
#2019-05-24|3830.93
#2019-05-27| .
#2019-05-28|3761.53
#2019-05-29|3748.01
#2019-05-30|3736.59
#2019-05-31|3695.01
#2019-06-03|3758.59
#2019-06-04|3827.03
#2019-06-05|3840.29
#2019-06-06|3862.74
#2019-06-07|3869.62
#2019-06-10|3862.45
#2019-06-11|3873.99
#2019-06-12|3869.06
#2019-06-13|3897.03
#2019-06-14|3888.61
#2019-06-17|3876.79
#2019-06-18|3894.49
#2019-06-19|3909.57
#2019-06-20|3943.49
#2019-06-21|3946.15
#2019-06-24|3923.33
#2019-06-25|3911.97
#2019-06-26|3882.42
#2019-06-27|3906.79
#2019-06-28|3940.79
#2019-07-01|3948.97
#2019-07-02|3949.50
#2019-07-03|3990.43
#2019-07-04| .
#2019-07-05|3996.15
#2019-07-08|3980.29
#2019-07-09|3967.31
#2019-07-10|3979.12
#2019-07-11|3978.68
#2019-07-12|4003.80
#2019-07-15|3994.94
#2019-07-16|3989.27
#2019-07-17|3968.62
#2019-07-18|4002.44
#2019-07-19|3985.69
#2019-07-22|3967.85
#2019-07-23|3984.24
#2019-07-24|4016.17
#2019-07-25|3994.90
#2019-07-26|4039.50
#2019-07-29|4037.50
#2019-07-30|4037.71
#2019-07-31|4003.79
#2019-08-01|3955.29
#2019-08-02|3935.81
#2019-08-05|3829.11
#2019-08-06|3847.68
#2019-08-07|3842.19
#2019-08-08|3901.31
#2019-08-09|3859.85
#2019-08-12|3817.08
#2019-08-13|3851.04
#2019-08-14|3767.18
#2019-08-15|3780.56
#2019-08-16|3839.47
#2019-08-19|3878.63
#2019-08-20|3842.27
#2019-08-21|3879.57
#2019-08-22|3897.85
#2019-08-23|3807.84
#2019-08-26|3838.17
#2019-08-27|3789.44
#2019-08-28|3809.43
#2019-08-29|3838.39
#2019-08-30|3853.63
#2019-09-02| .
#2019-09-03|3853.67
#2019-09-04|3894.51
#2019-09-05|3905.77
#2019-09-06|3926.20
#2019-09-09|3971.53
#2019-09-10|4014.99
#2019-09-11|4074.13
#2019-09-12|4063.27
#2019-09-13|4051.74
#2019-09-16|4058.77
#2019-09-17|4041.27
#2019-09-18|4037.08
#2019-09-19|4023.74
#2019-09-20|4015.34
#2019-09-23|4025.78
#2019-09-24|4000.89
#2019-09-25|4030.20
#2019-09-26|4028.56
#2019-09-27|4019.65
#2019-09-30|4028.07
#2019-10-01|3972.56
#2019-10-02|3897.89
#2019-10-03|3919.32
#2019-10-04|3961.63
#2019-10-07|3933.31
#2019-10-08|3870.81
#2019-10-09|3896.59
#2019-10-10|3913.67
#2019-10-11|3954.44
#2019-10-14|3942.15
#2019-10-15|3962.41
#2019-10-16|3959.15
#2019-10-17|3975.00
#2019-10-18|3987.71
#2019-10-21|4030.22
#2019-10-22|4043.68
#2019-10-23|4072.87
#2019-10-24|4051.82
#2019-10-25|4048.23
#2019-10-28|4043.99
#2019-10-29|4060.28
#2019-10-30|4030.82
#2019-10-31|4009.91
#2019-11-01|4065.12
#2019-11-04|4100.11
#2019-11-05|4109.19
#2019-11-06|4074.30
#2019-11-07|4078.75
#2019-11-08|4091.07
#2019-11-11|4075.18
#2019-11-12|4062.23
#2019-11-13|4052.74
#2019-11-14|4049.58
#2019-11-15|4081.92
#2019-11-18|4066.70
#2019-11-19|4049.82
#2019-11-20|4048.42
#2019-11-21|4047.73
#2019-11-22|4060.63
#2019-11-25|4087.21
#2019-11-26|4071.95
#2019-11-27|4100.50
#2019-11-28| .
#2019-11-29|4084.99
#2019-12-02|4079.16
#2019-12-03|4053.71
#2019-12-04|4076.20
#2019-12-05|4071.83
#2019-12-06|4110.51
#2019-12-09|4088.55
#2019-12-10|4089.00
#2019-12-11|4103.50
#2019-12-12|4132.59
#2019-12-13|4130.06
#2019-12-16|4167.65
#2019-12-17|4172.95
#2019-12-18|4184.75
#2019-12-19|4186.49
#2019-12-20|4215.12
#2019-12-23|4206.71
#2019-12-24|4199.55
#2019-12-25| .
#2019-12-26|4207.52
#2019-12-27|4209.14
#2019-12-30|4207.40
#2019-12-31|4226.28
#2020-01-01| .
#2020-01-02|4210.31
#2020-01-03|4205.98
#2020-01-06|4221.81
#2020-01-07|4210.55
#2020-01-08|4216.65
#2020-01-09|4234.66
#2020-01-10|4225.42
#2020-01-13|4250.82
#2020-01-14|4257.41
#2020-01-15|4277.21
#2020-01-16|4298.48
#2020-01-17|4295.01
#2020-01-20| .
#2020-01-21|4267.56
#2020-01-22|4262.77
#2020-01-23|4261.24
#2020-01-24|4224.47
#2020-01-27|4174.35
#2020-01-28|4200.30
#2020-01-29|4176.80
#2020-01-30|4198.15
#2020-01-31|4143.26
#2020-02-03|4154.52
#2020-02-04|4178.14
#2020-02-05|4246.40
#2020-02-06|4256.10
#2020-02-07|4230.46
#2020-02-10|4253.90
#2020-02-11|4259.89
#2020-02-12|4278.63
#2020-02-13|4279.80
#2020-02-14|4263.46
#2020-02-17| .
#2020-02-18|4248.15
#2020-02-19|4250.59
#2020-02-20|4268.16
#2020-02-21|4234.61
#2020-02-24|4124.41
#2020-02-25|3996.09
#2020-02-26|3950.00
#2020-02-27|3787.79
#2020-02-28|3700.13
#2020-03-02|3848.13
#2020-03-03|3764.94
#2020-03-04|3890.07
#2020-03-05|3762.12
#2020-03-06|3683.76
#2020-03-09|3309.98
#2020-03-10|3436.74
#2020-03-11|3255.21
#2020-03-12|2929.58
#2020-03-13|3174.07
#2020-03-16|2841.77
#2020-03-17|3098.46
#2020-03-18|2887.70
#2020-03-19|2846.86
#2020-03-20|2656.25
#2020-03-23|2522.16
#2020-03-24|2753.64
#2020-03-25|2785.55
#2020-03-26|2973.65
#2020-03-27|2889.05
#2020-03-30|2969.27
#2020-03-31|2926.11
#2020-04-01|2788.75
#2020-04-02|2855.49
#2020-04-03|2787.56
#2020-04-06|2960.77
#2020-04-07|2984.48
#2020-04-08|3119.46
#2020-04-09|3228.13
#2020-04-10| .
#2020-04-13|3153.94
#2020-04-14|3219.76
#2020-04-15|3089.10
#2020-04-16|3067.66
#2020-04-17|3178.04
#2020-04-20|3094.18
#2020-04-21|3027.99
#2020-04-22|3072.93
#2020-04-23|3060.15
#2020-04-24|3100.29
#2020-04-27|3173.44
#2020-04-28|3242.66
#2020-04-29|3313.31
#2020-04-30|3222.65
#2020-05-01|3089.77
#2020-05-04|3087.08
#2020-05-05|3064.07
#2020-05-06|2975.68
#2020-05-07|3051.68
#2020-05-08|3179.39
#2020-05-11|3130.04
#2020-05-12|3043.07
#2020-05-13|2940.38
#2020-05-14|2972.39
#2020-05-15|2970.32
#2020-05-18|3142.99
#2020-05-19|3074.46
#2020-05-20|3136.01
#2020-05-21|3123.30
#2020-05-22|3119.17
#2020-05-25| .
#2020-05-26|3238.94
#2020-05-27|3335.29
#2020-05-28|3296.03
#2020-05-29|3274.16
#2020-06-01|3309.98
#2020-06-02|3352.28
#2020-06-03|3453.00
#2020-06-04|3493.15
#2020-06-05|3633.64
#2020-06-08|3755.52
#2020-06-09|3659.14
#2020-06-10|3526.54
#2020-06-11|3254.11
#2020-06-12|3329.06
#2020-06-15|3376.36
#2020-06-16|3453.66
#2020-06-17|3396.70
#2020-06-18|3401.87
#2020-06-19|3359.20
#2020-06-22|3349.15
#2020-06-23|3342.45
#2020-06-24|3228.52
#2020-06-25|3264.95
#2020-06-26|3165.47
#2020-06-29|3260.22
#2020-06-30|3307.71
#2020-07-01|3259.87
#2020-07-02|3285.54
#2020-07-03| .
#2020-07-06|3302.97
#2020-07-07|3248.96
#2020-07-08|3248.39
#2020-07-09|3137.51
#2020-07-10|3244.36
#2020-07-13|3246.81
#2020-07-14|3291.18
#2020-07-15|3365.91
#2020-07-16|3378.49
#2020-07-17|3360.25
#2020-07-20|3289.98
#2020-07-21|3381.13
#2020-07-22|3389.36
#2020-07-23|3403.52
#2020-07-24|3380.37
#2020-07-27|3371.22
#2020-07-28|3368.39
#2020-07-29|3403.86
#2020-07-30|3361.42
#2020-07-31|3347.05
#2020-08-03|3358.01
#2020-08-04|3371.42
#2020-08-05|3404.16
#2020-08-06|3391.62
#2020-08-07|3465.14
#2020-08-10|3532.38
#2020-08-11|3533.66
#2020-08-12|3536.40
#2020-08-13|3499.49
#2020-08-14|3515.11
#2020-08-17|3485.74
#2020-08-18|3449.88
#2020-08-19|3447.62
#2020-08-20|3406.54
#2020-08-21|3394.84
#2020-08-24|3474.48
#2020-08-25|3454.92
#2020-08-26|3420.27
#2020-08-27|3449.41
#2020-08-28|3474.39
#2020-08-31|3435.05
#2020-09-01|3433.25
#2020-09-02|3489.97
#2020-09-03|3455.33
#2020-09-04|3475.77
#2020-09-07| .
#2020-09-08|3407.62
#2020-09-09|3430.26
#2020-09-10|3385.82
#2020-09-11|3400.26
#2020-09-14|3455.98
#2020-09-15|3431.25
#2020-09-16|3473.82
#2020-09-17|3470.61
#2020-09-18|3430.16
#2020-09-21|3327.99
#2020-09-22|3313.13
#2020-09-23|3237.07
#2020-09-24|3246.14
#2020-09-25|3278.80
#2020-09-28|3339.58
#2020-09-29|3305.05
#2020-09-30|3331.88
#2020-10-01|3325.66
#2020-10-02|3389.68
#2020-10-05|3454.53
#2020-10-06|3448.43
#2020-10-07|3508.80
#2020-10-08|3557.69
#2020-10-09|3541.32
#2020-10-12|3577.75
#2020-10-13|3519.86
#2020-10-14|3521.21
#2020-10-15|3552.81
#2020-10-16|3544.74
#2020-10-19|3501.07
#2020-10-20|3526.46
#2020-10-21|3517.86
#2020-10-22|3615.39
#2020-10-23|3629.89
#2020-10-26|3565.48
#2020-10-27|3497.01
#2020-10-28|3399.49
#2020-10-29|3443.22
#2020-10-30|3446.52
#2020-11-02|3541.05
#2020-11-03|3606.98
#2020-11-04|3510.34
#2020-11-05|3592.94
#2020-11-06|3535.91
#2020-11-09|3780.31
#2020-11-10|3887.86
#2020-11-11|3846.53
#2020-11-12|3764.83
#2020-11-13|3869.36
#2020-11-16|3985.78
#2020-11-17|3955.04
#2020-11-18|3889.87
#2020-11-19|3885.68
#2020-11-20|3868.70
#2020-11-23|3957.77
#2020-11-24|4095.76
#2020-11-25|4047.21
#2020-11-26| .
#2020-11-27|4013.81
#2020-11-30|3912.65
#2020-12-01|3955.24
#2020-12-02|3992.30
#2020-12-03|4016.86
#2020-12-04|4094.05
#2020-12-07|4063.75
#2020-12-08|4093.02
#2020-12-09|4103.31
#2020-12-10|4114.24
#2020-12-11|4102.29
#2020-12-14|4050.86
#2020-12-15|4123.07
#2020-12-16|4106.72
#2020-12-17|4101.27
#2020-12-18|4074.22
#2020-12-21|4027.73
#2020-12-22|4000.84
#2020-12-23|4048.79
#2020-12-24|4055.80
#2020-12-25| .
#2020-12-28|4068.00
#2020-12-29|4034.06
#2020-12-30|4058.97
#2020-12-31|4088.03
#2021-01-01| .
#2021-01-04|4043.70
#2021-01-05|4093.44
#2021-01-06|4260.28
#2021-01-07|4256.78
#2021-01-08|4229.66
#2021-01-11|4246.27
#2021-01-12|4289.85
#2021-01-13|4276.37
#2021-01-14|4326.91
#2021-01-15|4297.54
#2021-01-18| .
#2021-01-19|4306.34
#2021-01-20|4305.36
#2021-01-21|4256.27
#2021-01-22|4248.69
#2021-01-25|4247.51
#2021-01-26|4236.04
#2021-01-27|4172.57
#2021-01-28|4202.33
#2021-01-29|4112.47
#2021-02-01|4140.09
#2021-02-02|4174.49
#2021-02-03|4206.43
#2021-02-04|4267.09
#2021-02-05|4285.22
#2021-02-08|4330.59
#2021-02-09|4346.34
#2021-02-10|4372.83
#2021-02-11|4350.10
#2021-02-12|4364.75
#2021-02-15| .
#2021-02-16|4398.27
#2021-02-17|4424.07
#2021-02-18|4386.74
#2021-02-19|4426.89
#2021-02-22|4491.61
#2021-02-23|4517.80
#2021-02-24|4587.27
#2021-02-25|4505.87
#2021-02-26|4431.02
#2021-03-01|4530.26
#2021-03-02|4517.65
#2021-03-03|4561.07
#2021-03-04|4527.51
#2021-03-05|4668.57
#2021-03-08|4754.59
#2021-03-09|4707.38
#2021-03-10|4806.59
#2021-03-11|4783.51
#2021-03-12|4840.20
#2021-03-15|4846.99
#2021-03-16|4790.61
#2021-03-17|4793.38
#2021-03-18|4772.81
#2021-03-19|4764.99
#2021-03-22|4740.25
#2021-03-23|4674.05
#2021-03-24|4697.62
#2021-03-25|4771.38
#2021-03-26|4847.47
#2021-03-29|4836.71
#2021-03-30|4834.75
#2021-03-31|4812.84
#2021-04-01|4841.75
#2021-04-02| .
#2021-04-05|4873.51
#2021-04-06|4870.45
#2021-04-07|4876.59
#2021-04-08|4866.25
#2021-04-09|4874.58
#2021-04-12|4895.89
#2021-04-13|4858.77
#2021-04-14|4899.14
#2021-04-15|4919.03
#2021-04-16|4944.68
#2021-04-19|4927.34
#2021-04-20|4892.84
#2021-04-21|4946.49
#2021-04-22|4885.09
#2021-04-23|4923.80
#2021-04-26|4898.07
#2021-04-27|4893.04
#2021-04-28|4915.96
#2021-04-29|4961.01
#2021-04-30|4934.26
#2021-05-03|4997.23
#2021-05-04|5024.00
#2021-05-05|5060.79
#2021-05-06|5120.18
#2021-05-07|5131.95
#2021-05-10|5161.71
#2021-05-11|5096.51
#2021-05-12|5011.78
#2021-05-13|5111.40
#2021-05-14|5154.21
#2021-05-17|5154.05
#2021-05-18|5095.54
#2021-05-19|5062.08
#2021-05-20|5071.83
#2021-05-21|5092.01
#2021-05-24|5104.30
#2021-05-25|5026.99
#2021-05-26|5048.70
#2021-05-27|5061.35
#2021-05-28|5061.79
#2021-05-31| .
#2021-06-01|5103.48
#2021-06-02|5107.50
#2021-06-03|5121.06
#2021-06-04|5125.25
#2021-06-07|5124.97
#2021-06-08|5118.83
#2021-06-09|5103.34
#2021-06-10|5104.06
#2021-06-11|5121.16
#2021-06-14|5083.90
#2021-06-15|5109.77
#2021-06-16|5074.69
#2021-06-17|4976.92
#2021-06-18|4852.79
#2021-06-21|4965.30
#2021-06-22|4956.30
#2021-06-23|4936.11
#2021-06-24|4975.43
#2021-06-25|5021.48
#2021-06-28|4968.09
#2021-06-29|4938.24
#2021-06-30|4967.79
#2021-07-01|5001.65
#2021-07-02|4986.44
#2021-07-05| .
#2021-07-06|4923.58
#2021-07-07|4920.08
#2021-07-08|4868.86
#2021-07-09|4948.01
#2021-07-12|4958.51
#2021-07-13|4900.05
#2021-07-14|4895.63
#2021-07-15|4905.61
#2021-07-16|4866.16
#2021-07-19|4765.25
#2021-07-20|4827.99
#2021-07-21|4854.60
#2021-07-22|4814.79
#2021-07-23|4851.56
#2021-07-26|4882.01
#2021-07-27|4888.64
#2021-07-28|4891.17
#2021-07-29|4919.83
#2021-07-30|4876.81
#2021-08-02|4870.85
#2021-08-03|4919.86
#2021-08-04|4843.01
#2021-08-05|4864.33
#2021-08-06|4901.97
#2021-08-09|4891.29
#2021-08-10|4934.40
#2021-08-11|4973.75
#2021-08-12|4972.35
#2021-08-13|4982.49
#2021-08-16|4978.63
#2021-08-17|4974.36
#2021-08-18|4906.55
#2021-08-19|4864.03
#2021-08-20|4903.53
#2021-08-23|4925.04
#2021-08-24|4923.89
#2021-08-25|4943.55
#2021-08-26|4896.09
#2021-08-27|4952.46
#2021-08-30|4930.16
#2021-08-31|4939.56
#2021-09-01|4933.25
#2021-09-02|4976.31
#2021-09-03|4951.40
#2021-09-06| .
#2021-09-07|4910.48
#2021-09-08|4915.99
#2021-09-09|4890.11
#2021-09-10|4852.30
#2021-09-13|4882.03
#2021-09-14|4826.69
#2021-09-15|4881.01
#2021-09-16|4842.40
#2021-09-17|4810.14
#2021-09-20|4738.70
#2021-09-21|4712.03
#2021-09-22|4756.65
#2021-09-23|4818.00
#2021-09-24|4820.54
#2021-09-27|4889.48
#2021-09-28|4853.67
#2021-09-29|4901.45
#2021-09-30|4814.35
#2021-10-01|4883.46
#2021-10-04|4929.10
#2021-10-05|4935.84
#2021-10-06|4945.66
#2021-10-07|4966.87
#2021-10-08|4981.02
#2021-10-11|4950.52
#2021-10-12|4950.54
#2021-10-13|4948.83
#2021-10-14|5011.69
#2021-10-15|5006.80
#2021-10-18|4972.52
#2021-10-19|5003.80
#2021-10-20|5067.36
#2021-10-21|5036.01
#2021-10-22|5054.54
#2021-10-25|5069.77
#2021-10-26|5061.84
#2021-10-27|4970.31
#2021-10-28|5004.13
#2021-10-29|4967.84
#2021-11-01|5041.04
#2021-11-02|5020.37
#2021-11-03|5063.64
#2021-11-04|5021.05
#2021-11-05|5070.80
#2021-11-08|5054.08
#2021-11-09|5050.12
#2021-11-10|5057.20
#2021-11-11|5077.83
#2021-11-12|5073.42
#2021-11-15|5101.20
#2021-11-16|5074.68
#2021-11-17|5051.01
#2021-11-18|5014.91
#2021-11-19|4960.05
#2021-11-22|5014.87
#2021-11-23|5069.63
#2021-11-24|5058.77
#2021-11-25| .
#2021-11-26|4928.47
#2021-11-29|4923.71
#2021-11-30|4803.34
#2021-12-01|4781.84
#2021-12-02|4885.34
#2021-12-03|4901.56
#2021-12-06|4984.98
#2021-12-07|5000.46
#2021-12-08|4998.76
#2021-12-09|4982.39
#2021-12-10|5013.66
#2021-12-13|4994.89
#2021-12-14|5004.36
#2021-12-15|5048.23
#2021-12-16|5097.27
#2021-12-17|5029.61
#2021-12-20|4993.37
#2021-12-21|5045.78
#2021-12-22|5078.02
#2021-12-23|5096.44
#2021-12-24| .
#2021-12-27|5138.07
#2021-12-28|5159.72
#2021-12-29|5169.72
#2021-12-30|5169.67
#2021-12-31|5178.33
#2022-01-03|5225.07
#2022-01-04|5297.42
#2022-01-05|5291.91
#2022-01-06|5319.25
#2022-01-07|5379.23
#2022-01-10|5360.96
#2022-01-11|5366.68
#2022-01-12|5353.33
#2022-01-13|5387.30
#2022-01-14|5428.02
#2022-01-17| .
#2022-01-18|5378.20
#2022-01-19|5329.23
#2022-01-20|5278.08
#2022-01-21|5223.00
#2022-01-24|5231.20
#2022-01-25|5253.52
#2022-01-26|5194.68
#2022-01-27|5196.10
#2022-01-28|5241.05
#2022-01-31|5263.61
#2022-02-01|5286.49
#2022-02-02|5306.86
#2022-02-03|5275.44
#2022-02-04|5260.10
#2022-02-07|5271.16
#2022-02-08|5303.95
#2022-02-09|5309.67
#2022-02-10|5253.71
#2022-02-11|5276.20
#2022-02-14|5239.43
#2022-02-15|5265.31
#2022-02-16|5272.67
#2022-02-17|5235.63
#2022-02-18|5224.61
#2022-02-21| .
#2022-02-22|5177.57
#2022-02-23|5127.16
#2022-02-24|5102.22
#2022-02-25|5268.01
#2022-02-28|5253.55
#2022-03-01|5163.56
#2022-03-02|5283.57
#2022-03-03|5329.69
#2022-03-04|5335.94
#2022-03-07|5275.44
#2022-03-08|5249.88
#2022-03-09|5271.51
#2022-03-10|5275.53
#2022-03-11|5251.11
#2022-03-14|5254.48
#2022-03-15|5260.45
#2022-03-16|5300.30
#2022-03-17|5327.17
#2022-03-18|5315.92
#2022-03-21|5345.16
#2022-03-22|5365.24
#2022-03-23|5317.01
#2022-03-24|5361.77
#2022-03-25|5448.42
#2022-03-28|5434.98
#2022-03-29|5498.53
#2022-03-30|5471.42
#2022-03-31|5434.14
#2022-04-01|5481.27
#2022-04-04|5445.36
#2022-04-05|5428.21
#2022-04-06|5472.11
#2022-04-07|5471.93
#2022-04-08|5496.93
#2022-04-11|5465.63
#2022-04-12|5467.31
#2022-04-13|5484.69
#2022-04-14|5488.75
#2022-04-15| .
#2022-04-18|5469.06
#2022-04-19|5523.35
#2022-04-20|5613.21
#2022-04-21|5597.93
#2022-04-22|5491.94
#2022-04-25|5451.20
#2022-04-26|5351.09
#2022-04-27|5339.04
#2022-04-28|5389.08
#2022-04-29|5250.37
#2022-05-02|5248.24
#2022-05-03|5308.36
#2022-05-04|5441.20
#2022-05-05|5345.24
#2022-05-06|5376.83
#2022-05-09|5341.12
#2022-05-10|5258.22
#2022-05-11|5264.97
#2022-05-12|5285.86
#2022-05-13|5337.10
#2022-05-16|5373.40
#2022-05-17|5467.01
#2022-05-18|5368.91
#2022-05-19|5308.95
#2022-05-20|5311.80
#2022-05-23|5374.60
#2022-05-24|5432.88
#2022-05-25|5477.45
#2022-05-26|5516.90
#2022-05-27|5576.17
#2022-05-30| .
#2022-05-31|5543.52
#2022-06-01|5514.66
#2022-06-02|5540.75
#2022-06-03|5500.67
#2022-06-06|5533.40
#2022-06-07|5560.48
#2022-06-08|5468.07
#2022-06-09|5369.80
#2022-06-10|5306.35
#2022-06-13|5130.08
#2022-06-14|5085.82
#2022-06-15|5101.78
#2022-06-16|4986.19
#2022-06-17|4981.62
#2022-06-20| .
#2022-06-21|5073.53
#2022-06-22|5075.54
#2022-06-23|5115.90
#2022-06-24|5230.74
#2022-06-27|5254.07
#2022-06-28|5217.41
#2022-06-29|5179.62
#2022-06-30|5171.92
#2022-07-01|5253.11
#2022-07-04| .
#2022-07-05|5170.15
#2022-07-06|5165.94
#2022-07-07|5191.28
#2022-07-08|5146.95
#2022-07-11|5157.25
#2022-07-12|5159.33
#2022-07-13|5121.19
#2022-07-14|5082.70
#2022-07-15|5152.85
#2022-07-18|5117.56
#2022-07-19|5206.20
#2022-07-20|5152.68
#2022-07-21|5140.73
#2022-07-22|5136.55
#2022-07-25|5193.88
#2022-07-26|5213.29
#2022-07-27|5244.33
#2022-07-28|5306.17
#2022-07-29|5346.98
#2022-08-01|5353.31
#2022-08-02|5295.08
#2022-08-03|5306.74
#2022-08-04|5261.61
#2022-08-05|5267.00
#2022-08-08|5296.21
#2022-08-09|5319.46
#2022-08-10|5379.93
#2022-08-11|5418.92
#2022-08-12|5498.65
#2022-08-15|5519.99
#2022-08-16|5555.20
#2022-08-17|5524.91
#2022-08-18|5529.34
#2022-08-19|5502.26
#2022-08-22|5402.32
#2022-08-23|5385.86
#2022-08-24|5371.04
#2022-08-25|5425.13
#2022-08-26|5311.96
#2022-08-29|5295.03
#2022-08-30|5243.48
#2022-08-31|5201.98
#2022-09-01|5222.34
#2022-09-02|5182.58
#2022-09-05| .
#2022-09-06|5135.12
#2022-09-07|5223.89
#2022-09-08|5240.61
#2022-09-09|5299.23
#2022-09-12|5347.61
#2022-09-13|5172.77
#2022-09-14|5172.41
#2022-09-15|5150.50
#2022-09-16|5140.71
#2022-09-19|5194.02
#2022-09-20|5136.49
#2022-09-21|5076.82
#2022-09-22|5049.39
#2022-09-23|4956.50
#2022-09-26|4879.60
#2022-09-27|4820.68
#2022-09-28|4900.06
#2022-09-29|4797.56
#2022-09-30|4725.16
#2022-10-03|4850.13
#2022-10-04|4987.51
#2022-10-05|4941.68
#2022-10-06|4872.13
#2022-10-07|4771.01
#2022-10-10|4789.35
#2022-10-11|4818.49
#2022-10-12|4780.45
#2022-10-13|4934.56
#2022-10-14|4868.87
#2022-10-17|4943.18
#2022-10-18|5001.86
#2022-10-19|4958.34
#2022-10-20|4888.38
#2022-10-21|4989.86
#2022-10-24|5036.71
#2022-10-25|5100.13
#2022-10-26|5133.75
#2022-10-27|5164.78
#2022-10-28|5293.21
#2022-10-31|5263.87
#2022-11-01|5267.12
#2022-11-02|5173.86
#2022-11-03|5127.55
#2022-11-04|5211.21
#2022-11-07|5219.00
#2022-11-08|5233.16
#2022-11-09|5170.53
#2022-11-10|5358.93
#2022-11-11|5379.32
#2022-11-14|5344.89
#2022-11-15|5368.93
#2022-11-16|5332.45
#2022-11-17|5318.00
#2022-11-18|5376.28
#2022-11-21|5410.59
#2022-11-22|5484.79
#2022-11-23|5468.84
#2022-11-24| .
#2022-11-25|5504.09
#2022-11-28|5422.82
#2022-11-29|5442.92
#2022-11-30|5525.10
#2022-12-01|5508.88
#2022-12-02|5513.29
#2022-12-05|5415.39
#2022-12-06|5379.88
#2022-12-07|5377.57
#2022-12-08|5394.27
#2022-12-09|5361.93
#2022-12-12|5416.10
#2022-12-13|5419.47
#2022-12-14|5398.80
#2022-12-15|5304.76
#2022-12-16|5243.79
#2022-12-19|5235.74
#2022-12-20|5244.19
#2022-12-21|5310.85
#2022-12-22|5294.06
#2022-12-23|5345.64
#2022-12-26| .
#2022-12-27|5379.75
#2022-12-28|5301.80
#2022-12-29|5363.33
#2022-12-30|5332.02
#2023-01-02| .
#2023-01-03|5363.18
#2023-01-04|5422.50
#2023-01-05|5374.23
#2023-01-06|5490.51
#2023-01-09|5444.40
#2023-01-10|5468.90
#2023-01-11|5503.15
#2023-01-12|5520.94
#2023-01-13|5525.89
#2023-01-16| .
#2023-01-17|5486.58
#2023-01-18|5373.20
#2023-01-19|5339.06
#2023-01-20|5413.27
#2023-01-23|5433.91
#2023-01-24|5435.09
#2023-01-25|5433.42
#2023-01-26|5458.27
#2023-01-27|5470.11
#2023-01-30|5440.87
#2023-01-31|5530.31
#2023-02-01|5595.60
#2023-02-02|5634.74
#2023-02-03|5601.49
#2023-02-06|5547.79
#2023-02-07|5523.17
#2023-02-08|5458.94
#2023-02-09|5366.46
#2023-02-10|5442.24
#2023-02-13|5504.03
#2023-02-14|5460.98
#2023-02-15|5488.79
#2023-02-16|5440.07
#2023-02-17|5524.44
#2023-02-20| .
#2023-02-21|5420.57
#2023-02-22|5409.07
#2023-02-23|5394.78
#2023-02-24|5373.78
#2023-02-27|5358.88
#2023-02-28|5336.21
#2023-03-01|5309.67
#2023-03-02|5316.52
#2023-03-03|5355.13
#2023-03-06|5326.87
#2023-03-07|5238.09
#2023-03-08|5249.70
#2023-03-09|5139.46
#2023-03-10|5066.62
#2023-03-13|5020.00
#2023-03-14|5092.14
#2023-03-15|5062.85
#2023-03-16|5095.80
#2023-03-17|4981.32
#2023-03-20|5056.31
#2023-03-21|5094.08
#2023-03-22|4957.04
#2023-03-23|4909.96
#2023-03-24|4987.81
#2023-03-27|5037.79
#2023-03-28|5059.13
#2023-03-29|5120.73
#2023-03-30|5133.27
#2023-03-31|5196.53
#2023-04-03|5190.47
#2023-04-04|5141.31
#2023-04-05|5179.77
#2023-04-06|5185.90
#2023-04-07| .
#2023-04-10|5217.35
#2023-04-11|5252.07
#2023-04-12|5215.27
#2023-04-13|5229.52
#2023-04-14|5202.27
#2023-04-17|5257.84
#2023-04-18|5239.07
#2023-04-19|5259.03
#2023-04-20|5208.43
#2023-04-21|5197.01
#2023-04-24|5206.14
#2023-04-25|5127.71
#2023-04-26|5077.53
#2023-04-27|5182.78
#2023-04-28|5231.27
#2023-05-01|5198.71
#2023-05-02|5079.60
#2023-05-03|5067.65
#2023-05-04|5002.69
#2023-05-05|5062.58
#2023-05-08|5038.93
#2023-05-09|5009.39
#2023-05-10|4998.11
#2023-05-11|4959.48
#2023-05-12|4953.30
#2023-05-15|4956.44
#2023-05-16|4871.53
#2023-05-17|4957.17
#2023-05-18|4973.61
#2023-05-19|4936.71
#2023-05-22|4967.54
#2023-05-23|4968.30
#2023-05-24|4899.53
#2023-05-25|4848.20
#2023-05-26|4876.08
#2023-05-29| .
#2023-05-30|4852.40
#2023-05-31|4804.62
#2023-06-01|4819.43
#2023-06-02|4971.19
#2023-06-05|4918.47
#2023-06-06|4999.51
#2023-06-07|5113.21
#2023-06-08|5093.18
#2023-06-09|5058.42
#2023-06-12|5047.97
#2023-06-13|5091.38
#2023-06-14|5052.72
#2023-06-15|5116.61
#2023-06-16|5119.91
#2023-06-19| .
#2023-06-20|5058.29
#2023-06-21|5044.39
#2023-06-22|4976.97
#2023-06-23|4921.22
#2023-06-26|4982.73
#2023-06-27|5032.14
#2023-06-28|5010.43
#2023-06-29|5069.00
#2023-06-30|5074.36
#2023-07-03|5127.98
#2023-07-04| .
#2023-07-05|5091.47
#2023-07-06|5035.23
#2023-07-07|5063.31
#2023-07-10|5061.51
#2023-07-11|5139.55
#2023-07-12|5175.41
#2023-07-13|5215.92
#2023-07-14|5135.44
#2023-07-17|5106.67
#2023-07-18|5183.01
#2023-07-19|5278.29
#2023-07-20|5277.40
#2023-07-21|5258.98
#2023-07-24|5306.41
#2023-07-25|5290.36
#2023-07-26|5353.66
#2023-07-27|5284.86
#2023-07-28|5325.40
#2023-07-31|5329.61
#2023-08-01|5291.38
#2023-08-02|5255.13
#2023-08-03|5224.21
#2023-08-04|5390.59
#2023-08-07|5369.26
#2023-08-08|5466.31
#2023-08-09|5437.12
#2023-08-10|5474.36
#2023-08-11|5503.37
#2023-08-14|5472.01
#2023-08-15|5385.09
#2023-08-16|5374.09
#2023-08-17|5371.88
#2023-08-18|5364.50
#2023-08-21|5340.56
#2023-08-22|5294.22
#2023-08-23|5322.33
#2023-08-24|5300.43
#2023-08-25|5300.80
#2023-08-28|5361.19
#2023-08-29|5456.55
#2023-08-30|5493.96
#2023-08-31|5505.77
#2023-09-01|5534.58
#2023-09-04| .
#2023-09-05|5409.45
#2023-09-06|5367.30
#2023-09-07|5332.87
#2023-09-08|5337.74
#2023-09-11|5313.75
#2023-09-12|5342.74
#2023-09-13|5302.04
#2023-09-14|5403.07
#2023-09-15|5366.74
#2023-09-18|5323.86
#2023-09-19|5319.10
#2023-09-20|5304.26
#2023-09-21|5230.00
#2023-09-22|5192.84
#2023-09-25|5195.48
#2023-09-26|5096.75
#2023-09-27|5080.70
#2023-09-28|5098.34
#2023-09-29|5131.21
#2023-10-02|5007.35
#2023-10-03|4966.41
#2023-10-04|4977.55
#2023-10-05|4974.34
#2023-10-06|4983.92
#2023-10-09|5024.78
#2023-10-10|5082.61
#2023-10-11|5104.21
#2023-10-12|5033.78
#2023-10-13|5010.27
#2023-10-16|5088.86
#2023-10-17|5159.68
#2023-10-18|5073.93
#2023-10-19|5016.49
#2023-10-20|4937.37
#2023-10-23|4894.90
#2023-10-24|4945.20
#2023-10-25|4924.83
#2023-10-26|4935.93
#2023-10-27|4836.74
#2023-10-30|4900.45
#2023-10-31|4911.84
#2023-11-01|4917.27
#2023-11-02|5053.10
#2023-11-03|5163.89
#2023-11-06|5115.98
#2023-11-07|5081.15
#2023-11-08|5023.77
#2023-11-09|4974.19
#2023-11-10|4987.78
#2023-11-13|4953.80
#2023-11-14|5167.39
#2023-11-15|5243.26
#2023-11-16|5208.63
#2023-11-17|5244.79
#2023-11-20|5232.49
#2023-11-21|5190.95
#2023-11-22|5216.22
#2023-11-23| .
#2023-11-24|5237.80
#2023-11-27|5214.01
#2023-11-28|5225.71
#2023-11-29|5248.19
#2023-11-30|5284.54
#2023-12-01|5404.12
#2023-12-04|5436.19
#2023-12-05|5395.52
#2023-12-06|5422.25
#2023-12-07|5471.16
#2023-12-08|5473.30
#2023-12-11|5477.69
#2023-12-12|5454.83
#2023-12-13|5632.68
#2023-12-14|5750.57
#2023-12-15|5682.19
#2023-12-18|5656.94
#2023-12-19|5738.18
#2023-12-20|5639.96
#2023-12-21|5705.11
#2023-12-22|5730.88
#2023-12-25| .
#2023-12-26|5775.60
#2023-12-27|5774.64
#2023-12-28|5786.93
#2023-12-29|5753.77
#2024-01-01| .
#2024-01-02|5819.04
#2024-01-03|5713.26
#2024-01-04|5701.27
#2024-01-05|5736.91
#2024-01-08|5778.67
#2024-01-09|5719.29
#2024-01-10|5709.47
#2024-01-11|5647.36
#2024-01-12|5627.89
#2024-01-15| .
#2024-01-16|5527.05
#2024-01-17|5468.13
#2024-01-18|5452.48
#2024-01-19|5508.78
#2024-01-22|5576.11
#2024-01-23|5573.03
#2024-01-24|5520.67
#2024-01-25|5607.15
#2024-01-26|5616.21
#2024-01-29|5640.95
#2024-01-30|5624.30
#2024-01-31|5525.45
#2024-02-01|5565.93
#2024-02-02|5516.19
#2024-02-05|5418.93
#2024-02-06|5444.77
#2024-02-07|5432.67
#2024-02-08|5431.50
#2024-02-09|5402.66
#2024-02-12|5505.71
#2024-02-13|5334.13
#2024-02-14|5382.92
#2024-02-15|5450.54
#2024-02-16|5403.67
#2024-02-19| .
#2024-02-20|5402.14
#2024-02-21|5413.03
#2024-02-22|5415.18
#2024-02-23|5420.38
#2024-02-26|5347.37
#2024-02-27|5389.45
#2024-02-28|5374.01
#2024-02-29|5422.21
#2024-03-01|5416.99
#2024-03-04|5416.47
#2024-03-05|5429.71
#2024-03-06|5465.77
#2024-03-07|5485.41
#2024-03-08|5506.79
#2024-03-11|5533.04
#2024-03-12|5505.36
#2024-03-13|5529.11
#2024-03-14|5438.96
#2024-03-15|5472.88
#2024-03-18|5463.80
#2024-03-19|5489.36
#2024-03-20|5558.35
#2024-03-21|5589.72
#2024-03-22|5541.48
#2024-03-25|5552.52
#2024-03-26|5513.30
#2024-03-27|5652.09
#2024-03-28|5699.56
#2024-03-29| .
#2024-04-01|5633.64
#2024-04-02|5595.29
#2024-04-03|5585.13
#2024-04-04|5560.52
#2024-04-05|5555.81
#2024-04-08|5604.63
#2024-04-09|5643.46
#2024-04-10|5480.53
#2024-04-11|5474.01
#2024-04-12|5402.28
#2024-04-15|5380.84
#2024-04-16|5327.76
#2024-04-17|5345.40
#2024-04-18|5392.75
#2024-04-19|5500.99
#2024-04-22|5530.68
#2024-04-23|5571.62
#2024-04-24|5594.69
#2024-04-25|5539.27
#2024-04-26|5537.71
#2024-04-29|5572.58
#2024-04-30|5522.24
#2024-05-01|5533.08
#2024-05-02|5554.22
#2024-05-03|5570.91
#2024-05-06|5593.81
#2024-05-07|5584.46
#2024-05-08|5603.98
#2024-05-09|5671.47
#2024-05-10|5677.04
#2024-05-13|5689.07
#2024-05-14|5700.82
#2024-05-15|5712.68
#2024-05-16|5727.20
#2024-05-17|5726.32
#2024-05-20|5692.92
#2024-05-21|5682.86
#2024-05-22|5644.01
#2024-05-23|5518.39
#2024-05-24|5532.84
#2024-05-27| .
#2024-05-28|5487.98
#2024-05-29|5407.48
#2024-05-30|5512.56
#2024-05-31|5619.95
#2024-06-03|5605.34
#2024-06-04|5589.00
#2024-06-05|5569.32
#2024-06-06|5541.85
#2024-06-07|5519.05
#2024-06-10|5486.77
#2024-06-11|5476.73
#2024-06-12|5491.98
#2024-06-13|5473.49
#2024-06-14|5426.37
#2024-06-17|5446.08
#2024-06-18|5466.90
#2024-06-19| .
#2024-06-20|5474.69
#2024-06-21|5475.27
#2024-06-24|5546.62
#2024-06-25|5479.19
#2024-06-26|5467.38
#2024-06-27|5434.92
#2024-06-28|5486.02
#2024-07-01|5445.97
#2024-07-02|5459.30
#2024-07-03|5442.26
#2024-07-04| .
#2024-07-05|5416.84
#2024-07-08|5432.58
#2024-07-09|5452.75
#2024-07-10|5524.35
#2024-07-11|5654.22
#2024-07-12|5689.59
#2024-07-15|5717.60
#2024-07-16|5853.10
#2024-07-17|5934.87
#2024-07-18|5869.36
#2024-07-19|5847.91
#2024-07-22|5886.35
#2024-07-23|5875.25
#2024-07-24|5882.12
#2024-07-25|5953.62
#2024-07-26|6044.51
#2024-07-29|6004.19
#2024-07-30|6064.44
#2024-07-31|6046.92
#2024-08-01|5996.19
#2024-08-02|5904.21
#2024-08-05|5750.51
#2024-08-06|5795.09
#2024-08-07|5762.75
#2024-08-08|5831.39
#2024-08-09|5831.76
#2024-08-12|5792.60
#2024-08-13|5859.41
#2024-08-14|5864.34
#2024-08-15|5930.59
#2024-08-16|5965.49
#2024-08-19|5998.78
#2024-08-20|5970.50
#2024-08-21|5980.51
#2024-08-22|5976.27
#2024-08-23|6084.28
#2024-08-26|6103.95
#2024-08-27|6069.91
#2024-08-28|6076.43
#2024-08-29|6098.56
#2024-08-30|6149.18
#2024-09-02| .
#2024-09-03|6110.28
#2024-09-04|6089.89
#2024-09-05|6062.00
#2024-09-06|5982.00
#2024-09-09|6017.27
#2024-09-10|6017.89
#2024-09-11|5973.87
#2024-09-12|5989.77
#2024-09-13|6084.84
#2024-09-16|6129.80
#2024-09-17|6125.05
#2024-09-18|6124.02
#2024-09-19|6172.25
#2024-09-20|6130.63
#2024-09-23|6140.88
#2024-09-24|6144.25
#2024-09-25|6087.17
#2024-09-26|6136.45
#2024-09-27|6183.20
#2024-09-30|6202.72
#2024-10-01|6132.96
#2024-10-02|6108.01
#2024-10-03|6065.93
#2024-10-04|6112.01
#2024-10-07|6073.66
#2024-10-08|6074.57
#2024-10-09|6113.88
#2024-10-10|6098.14
#2024-10-11|6165.44
#2024-10-14|6194.59
#2024-10-15|6263.27
#2024-10-16|6345.03
#2024-10-17|6300.90
#2024-10-18|6303.27
#2024-10-21|6218.56
#2024-10-22|6201.15
#2024-10-23|6189.40
#2024-10-24|6190.15
#2024-10-25|6130.64
#2024-10-28|6199.77
#2024-10-29|6138.45
#2024-10-30|6142.74
#2024-10-31|6136.96
#2024-11-01|6097.77
#2024-11-04|6063.15
#2024-11-05|6134.52
#2024-11-06|6343.13
#2024-11-07|6269.26
#2024-11-08|6259.69
#2024-11-11|6339.47
#2024-11-12|6296.03
#2024-11-13|6303.10
#2024-11-14|6274.93
#2024-11-15|6276.47
#2024-11-18|6331.70
#2024-11-19|6293.18
#2024-11-20|6299.86
#2024-11-21|6380.00
#2024-11-22|6494.54
#2024-11-25|6582.00
#2024-11-26|6541.97
#2024-11-27|6549.62
#2024-11-28| .
#2024-11-29|6558.22
#2024-12-02|6506.90
#2024-12-03|6445.00
#2024-12-04|6422.88
#2024-12-05|6399.10
#2024-12-06|6371.15
#2024-12-09|6351.05
#2024-12-10|6380.32
#2024-12-11|6323.69
#2024-12-12|6302.16
#2024-12-13|6312.80
#2024-12-16|6275.62
#2024-12-17|6225.91
#2024-12-18|6033.51
#2024-12-19|6020.03
#2024-12-20|6096.55
#2024-12-23|6090.21
#2024-12-24|6119.21
#2024-12-25| .
#2024-12-26|6149.83
#2024-12-27|6106.29
#2024-12-30|6060.76
#2024-12-31|6085.33
#2025-01-01| .
#2025-01-02|6059.75
#2025-01-03|6096.77
#2025-01-06|6043.02
#2025-01-07|6034.11
#2025-01-08|6022.00
#2025-01-09| .
#2025-01-10|5966.33
#2025-01-13|6021.48
#2025-01-14|6100.63
#2025-01-15|6165.96
#2025-01-16|6207.53
#2025-01-17|6238.79
#2025-01-20| .
#2025-01-21|6271.76
#2025-01-22|6198.22
#2025-01-23|6240.85
#2025-01-24|6265.86
#2025-01-27|6348.51
#2025-01-28|6285.54
#2025-01-29|6265.70
#2025-01-30|6304.58
#2025-01-31|6256.00
#2025-02-03|6204.47
#2025-02-04|6234.03
#2025-02-05|6258.23
#2025-02-06|6264.81
#2025-02-07|6230.80
#2025-02-10|6233.98
#2025-02-11|6268.57
#2025-02-12|6222.61
#2025-02-13|6273.53
#2025-02-14|6259.73
#2025-02-17| .
#2025-02-18|6345.09
#2025-02-19|6353.63
#2025-02-20|6336.06
#2025-02-21|6296.91
#2025-02-24|6306.04
#2025-02-25|6335.94
#2025-02-26|6310.94
#2025-02-27|6281.70
#2025-02-28|6374.00
#2025-03-03|6341.29
#2025-03-04|6193.02
#2025-03-05|6198.66
#2025-03-06|6244.89
#2025-03-07|6345.38
#2025-03-10|6298.73
#2025-03-11|6175.50
#2025-03-12|6118.02
#2025-03-13|6090.64
#2025-03-14|6190.66
#2025-03-17|6258.74
#2025-03-18|6237.63
#2025-03-19|6259.39
#2025-03-20|6231.34
#2025-03-21|6190.76
#2025-03-24|6246.91
#2025-03-25|6171.33
#2025-03-26|6207.07
#2025-03-27|6216.14
#2025-03-28|6169.39
#2025-03-31|6218.66
#2025-04-01|6209.07
#2025-04-02|6242.91
#2025-04-03|5925.87
#2025-04-04|5654.22
#2025-04-07|5545.50
#2025-04-08|5411.22
#2025-04-09|5746.24
#2025-04-10|5546.21
#2025-04-11|5610.32
#2025-04-14|5697.19
#2025-04-15|5678.58
#2025-04-16|5625.44
#2025-04-17|5657.24
#2025-04-18| .
#2025-04-21|5589.66
#2025-04-22|5722.47
#2025-04-23|5730.84
#2025-04-24|5799.78
#2025-04-25|5769.12
#2025-04-28|5785.65
#2025-04-29|5815.83
#2025-04-30|5780.10
#2025-05-01|5766.20
#2025-05-02|5865.30
#2025-05-05|5831.99
#2025-05-06|5794.88
#2025-05-07|5811.40
#2025-05-08|5871.56
#2025-05-09|5861.17
#2025-05-12|6008.74
#2025-05-13|6000.45
#2025-05-14|5943.10
#2025-05-15|6012.90
#2025-05-16|6074.01
#2025-05-19|6062.55
#2025-05-20|6065.52
#2025-05-21|5895.20
#2025-05-22|5874.01
#2025-05-23|5881.16
#2025-05-26| .
#2025-05-27|5990.89
#2025-05-28|5898.25
#2025-05-29|5922.56
#2025-05-30|5930.97
#2025-06-02|5905.21
#2025-06-03|5943.50
#2025-06-04|5881.40
#2025-06-05|5872.56
#2025-06-06|5939.06
#2025-06-09|5965.85
#2025-06-10|6028.59
#2025-06-11|6002.92
#2025-06-12|6004.40
#2025-06-13|5915.33
#2025-06-16|5929.69
#2025-06-17|5874.95
#2025-06-18|5890.51
#2025-06-19| .
#2025-06-20|5895.53
#2025-06-23|5952.62
#2025-06-24|5997.17
#2025-06-25|5932.52
#2025-06-26|6002.59
#2025-06-27|5998.68
#2025-06-30|5999.77
#2025-07-01|6162.35
#2025-07-02|6235.71
#2025-07-03|6255.70
#2025-07-04| .
#2025-07-07|6169.83
#2025-07-08|6225.71
#2025-07-09|6272.41
#2025-07-10|6327.48
#2025-07-11|6264.29
#2025-07-14|6242.99
#2025-07-15|6144.55
#2025-07-16|6171.05
#2025-07-17|6212.05
#2025-07-18|6198.14
#2025-07-21|6189.55
#2025-07-22|6311.43
#2025-07-23|6362.03
#2025-07-24|6257.83
#2025-07-25|6289.88
#2025-07-28|6235.19
#2025-07-29|6226.86
#2025-07-30|6132.02
#2025-07-31|6072.29
#2025-08-01|6015.28
#2025-08-04|6084.47
#2025-08-05|6122.82
#2025-08-06|6077.28
#2025-08-07|6040.79
#2025-08-08|6050.30
#2025-08-11|6057.30
#2025-08-12|6182.34
#2025-08-13|6307.03
#2025-08-14|6267.61
#2025-08-15|6227.49
#2025-08-18|6230.53
#2025-08-19|6286.11
#2025-08-20|6265.56
#2025-08-21|6245.78
#2025-08-22|6431.98
#2025-08-25|6364.31
#2025-08-26|6333.84
#2025-08-27|6382.51
#2025-08-28|6331.77
#2025-08-29|6365.05
#2025-09-01| .
#2025-09-02|6317.58
#2025-09-03|6295.48
#2025-09-04|6331.05
#2025-09-05|6344.15
#2025-09-08|6304.17
#2025-09-09|6288.28
#2025-09-10|6270.79
#2025-09-11|6345.06
#2025-09-12|6288.78
#2025-09-15|6250.32
#2025-09-16|6221.80
#2025-09-17|6236.21
#2025-09-18|6278.79
#2025-09-19|6245.66
#2025-09-22|6239.89
#2025-09-23|6258.75
#2025-09-24|6271.94
#2025-09-25|6208.75
#2025-09-26|6268.72
#2025-09-29|6243.73
#2025-09-30|6276.51
#2025-10-01|6308.56
#2025-10-02|6293.26
#2025-10-03|6353.82
#2025-10-06|6323.81
#2025-10-07|6309.94
#2025-10-08|6305.24
#2025-10-09|6241.73
#2025-10-10|6079.47
#2025-10-13|6160.82
#2025-10-14|6267.41
#2025-10-15|6271.96
#2025-10-16|6201.91
#2025-10-17|6235.25
#2025-10-20|6289.53
#2025-10-21|6302.65
#2025-10-22|6278.06
#2025-10-23|6273.99
#2025-10-24|6314.65
#2025-10-27|6340.92
#2025-10-28|6316.58
#2025-10-29|6224.38
#2025-10-30|6167.03
#2025-10-31|6181.77
#2025-11-03|6166.67
#2025-11-04|6137.26
#2025-11-05|6141.01
#2025-11-06|6035.61
#2025-11-07|6072.30
#2025-11-10|6057.07
#2025-11-11|6118.18
#2025-11-12|6115.32
#2025-11-13|6077.33
#2025-11-14|6041.11
#2025-11-17|5947.91
#2025-11-18|5978.17
#2025-11-19|5896.25
#2025-11-20|5863.80
#2025-11-21|6004.59
#2025-11-24|6015.73
#2025-11-25|6116.22
#2025-11-26|6160.95
#2025-11-27| .
#2025-11-28|6180.07
#2025-12-01|6159.32
#2025-12-02|6116.68
#2025-12-03|6166.06
#2025-12-04|6128.18
#2025-12-05|6132.29
#2025-12-08|6102.14
#2025-12-09|6110.25
#2025-12-10|6212.34
#2025-12-11|6254.67
#2025-12-12|6251.19
#2025-12-15|6261.18
#2025-12-16|6221.66
#2025-12-17|6249.41
#2025-12-18|6235.83
#2025-12-19|6191.02
#2025-12-22|6216.44
#2025-12-23|6173.91
#2025-12-24|6207.03
#2025-12-25| .
#2025-12-26|6213.36
#2025-12-29|6199.14