Table Data - NASDAQ US Dividend Achievers Select Index
| Title | NASDAQ US Dividend Achievers Select Index |
|---|---|
| Series ID | NASDAQDVG |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2006-03-29 to 2025-12-24 |
| Last Updated | 2025-12-24 10:39 PM CST |
| Notes | For more information about this series, see: DVG Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2006-03-29 | 1169.75 |
| 2006-03-30 | 1165.45 |
| 2006-03-31 | 1161.52 |
| 2006-04-03 | 1162.59 |
| 2006-04-04 | 1167.58 |
| 2006-04-05 | 1170.01 |
| 2006-04-06 | 1168.86 |
| 2006-04-07 | 1157.71 |
| 2006-04-10 | 1157.88 |
| 2006-04-11 | 1150.97 |
| 2006-04-12 | 1152.15 |
| 2006-04-13 | 1151.58 |
| 2006-04-14 | . |
| 2006-04-17 | 1146.53 |
| 2006-04-18 | 1165.98 |
| 2006-04-19 | 1170.34 |
| 2006-04-20 | 1170.34 |
| 2006-04-21 | 1168.89 |
| 2006-04-24 | 1167.05 |
| 2006-04-25 | 1162.42 |
| 2006-04-26 | 1169.05 |
| 2006-04-27 | 1172.08 |
| 2006-04-28 | 1171.14 |
| 2006-05-01 | 1168.51 |
| 2006-05-02 | 1174.43 |
| 2006-05-03 | 1172.58 |
| 2006-05-04 | 1174.54 |
| 2006-05-05 | 1187.52 |
| 2006-05-08 | 1189.75 |
| 2006-05-09 | 1191.42 |
| 2006-05-10 | 1189.21 |
| 2006-05-11 | 1177.99 |
| 2006-05-12 | 1165.94 |
| 2006-05-15 | 1173.71 |
| 2006-05-16 | 1172.15 |
| 2006-05-17 | 1154.70 |
| 2006-05-18 | 1148.56 |
| 2006-05-19 | 1151.00 |
| 2006-05-22 | 1148.64 |
| 2006-05-23 | 1144.49 |
| 2006-05-24 | 1149.56 |
| 2006-05-25 | 1159.55 |
| 2006-05-26 | 1163.50 |
| 2006-05-29 | . |
| 2006-05-30 | 1146.62 |
| 2006-05-31 | 1154.30 |
| 2006-06-01 | 1165.69 |
| 2006-06-02 | 1163.78 |
| 2006-06-05 | 1144.26 |
| 2006-06-06 | 1143.00 |
| 2006-06-07 | 1140.18 |
| 2006-06-08 | 1143.03 |
| 2006-06-09 | 1139.69 |
| 2006-06-12 | 1128.86 |
| 2006-06-13 | 1121.39 |
| 2006-06-14 | 1127.07 |
| 2006-06-15 | 1145.37 |
| 2006-06-16 | 1142.21 |
| 2006-06-19 | 1133.08 |
| 2006-06-20 | 1134.15 |
| 2006-06-21 | 1141.81 |
| 2006-06-22 | 1135.44 |
| 2006-06-23 | 1133.44 |
| 2006-06-26 | 1136.75 |
| 2006-06-27 | 1127.66 |
| 2006-06-28 | 1129.96 |
| 2006-06-29 | 1150.52 |
| 2006-06-30 | 1147.04 |
| 2006-07-03 | 1153.49 |
| 2006-07-04 | . |
| 2006-07-05 | 1145.78 |
| 2006-07-06 | 1150.40 |
| 2006-07-07 | 1140.64 |
| 2006-07-10 | 1145.11 |
| 2006-07-11 | 1148.23 |
| 2006-07-12 | 1136.71 |
| 2006-07-13 | 1124.37 |
| 2006-07-14 | 1115.31 |
| 2006-07-17 | 1116.73 |
| 2006-07-18 | 1120.05 |
| 2006-07-19 | 1140.33 |
| 2006-07-20 | 1130.67 |
| 2006-07-21 | 1124.19 |
| 2006-07-24 | 1139.63 |
| 2006-07-25 | 1144.34 |
| 2006-07-26 | 1140.92 |
| 2006-07-27 | 1138.67 |
| 2006-07-28 | 1152.80 |
| 2006-07-31 | 1150.54 |
| 2006-08-01 | 1142.86 |
| 2006-08-02 | 1149.43 |
| 2006-08-03 | 1150.98 |
| 2006-08-04 | 1151.78 |
| 2006-08-07 | 1149.72 |
| 2006-08-08 | 1144.23 |
| 2006-08-09 | 1134.47 |
| 2006-08-10 | 1144.11 |
| 2006-08-11 | 1141.70 |
| 2006-08-14 | 1144.41 |
| 2006-08-15 | 1157.84 |
| 2006-08-16 | 1166.01 |
| 2006-08-17 | 1168.90 |
| 2006-08-18 | 1170.58 |
| 2006-08-21 | 1165.62 |
| 2006-08-22 | 1165.09 |
| 2006-08-23 | 1159.74 |
| 2006-08-24 | 1161.21 |
| 2006-08-25 | 1159.82 |
| 2006-08-28 | 1167.74 |
| 2006-08-29 | 1172.97 |
| 2006-08-30 | 1172.70 |
| 2006-08-31 | 1174.19 |
| 2006-09-01 | 1180.62 |
| 2006-09-04 | . |
| 2006-09-05 | 1180.81 |
| 2006-09-06 | 1172.54 |
| 2006-09-07 | 1167.25 |
| 2006-09-08 | 1174.17 |
| 2006-09-11 | 1175.59 |
| 2006-09-12 | 1186.22 |
| 2006-09-13 | 1188.31 |
| 2006-09-14 | 1187.84 |
| 2006-09-15 | 1192.22 |
| 2006-09-18 | 1189.49 |
| 2006-09-19 | 1188.94 |
| 2006-09-20 | 1194.70 |
| 2006-09-21 | 1185.92 |
| 2006-09-22 | 1181.75 |
| 2006-09-25 | 1192.57 |
| 2006-09-26 | 1201.75 |
| 2006-09-27 | 1202.09 |
| 2006-09-28 | 1204.87 |
| 2006-09-29 | 1199.22 |
| 2006-10-02 | 1195.69 |
| 2006-10-03 | 1200.12 |
| 2006-10-04 | 1213.21 |
| 2006-10-05 | 1216.00 |
| 2006-10-06 | 1212.01 |
| 2006-10-09 | 1214.51 |
| 2006-10-10 | 1215.91 |
| 2006-10-11 | 1214.10 |
| 2006-10-12 | 1221.36 |
| 2006-10-13 | 1220.03 |
| 2006-10-16 | 1225.46 |
| 2006-10-17 | 1220.86 |
| 2006-10-18 | 1225.79 |
| 2006-10-19 | 1222.60 |
| 2006-10-20 | 1223.60 |
| 2006-10-23 | 1235.09 |
| 2006-10-24 | 1233.81 |
| 2006-10-25 | 1234.33 |
| 2006-10-26 | 1241.76 |
| 2006-10-27 | 1231.72 |
| 2006-10-30 | 1232.63 |
| 2006-10-31 | 1232.28 |
| 2006-11-01 | 1223.79 |
| 2006-11-02 | 1223.23 |
| 2006-11-03 | 1220.79 |
| 2006-11-06 | 1231.47 |
| 2006-11-07 | 1236.04 |
| 2006-11-08 | 1238.36 |
| 2006-11-09 | 1226.84 |
| 2006-11-10 | 1228.90 |
| 2006-11-13 | 1228.41 |
| 2006-11-14 | 1238.47 |
| 2006-11-15 | 1241.63 |
| 2006-11-16 | 1246.18 |
| 2006-11-17 | 1246.44 |
| 2006-11-20 | 1244.13 |
| 2006-11-21 | 1246.02 |
| 2006-11-22 | 1248.94 |
| 2006-11-23 | . |
| 2006-11-24 | 1242.73 |
| 2006-11-27 | 1226.91 |
| 2006-11-28 | 1228.19 |
| 2006-11-29 | 1237.76 |
| 2006-11-30 | 1237.06 |
| 2006-12-01 | 1234.04 |
| 2006-12-04 | 1249.18 |
| 2006-12-05 | 1255.05 |
| 2006-12-06 | 1255.08 |
| 2006-12-07 | 1250.87 |
| 2006-12-08 | 1251.09 |
| 2006-12-11 | 1250.43 |
| 2006-12-12 | 1250.40 |
| 2006-12-13 | 1251.54 |
| 2006-12-14 | 1260.13 |
| 2006-12-15 | 1260.94 |
| 2006-12-18 | 1259.14 |
| 2006-12-19 | 1260.89 |
| 2006-12-20 | 1258.85 |
| 2006-12-21 | 1254.46 |
| 2006-12-22 | 1249.44 |
| 2006-12-25 | . |
| 2006-12-26 | 1255.32 |
| 2006-12-27 | 1263.28 |
| 2006-12-28 | 1261.48 |
| 2006-12-29 | 1256.35 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1260.45 |
| 2007-01-04 | 1260.51 |
| 2007-01-05 | 1252.58 |
| 2007-01-08 | 1255.61 |
| 2007-01-09 | 1257.24 |
| 2007-01-10 | 1259.07 |
| 2007-01-11 | 1268.32 |
| 2007-01-12 | 1271.49 |
| 2007-01-15 | . |
| 2007-01-16 | 1273.71 |
| 2007-01-17 | 1274.79 |
| 2007-01-18 | 1274.55 |
| 2007-01-19 | 1274.70 |
| 2007-01-22 | 1267.01 |
| 2007-01-23 | 1271.27 |
| 2007-01-24 | 1277.75 |
| 2007-01-25 | 1264.90 |
| 2007-01-26 | 1262.30 |
| 2007-01-29 | 1263.02 |
| 2007-01-30 | 1267.59 |
| 2007-01-31 | 1274.99 |
| 2007-02-01 | 1285.23 |
| 2007-02-02 | 1285.92 |
| 2007-02-05 | 1284.04 |
| 2007-02-06 | 1285.59 |
| 2007-02-07 | 1285.73 |
| 2007-02-08 | 1283.77 |
| 2007-02-09 | 1277.37 |
| 2007-02-12 | 1274.79 |
| 2007-02-13 | 1283.28 |
| 2007-02-14 | 1289.36 |
| 2007-02-15 | 1291.71 |
| 2007-02-16 | 1290.93 |
| 2007-02-19 | . |
| 2007-02-20 | 1296.46 |
| 2007-02-21 | 1292.72 |
| 2007-02-22 | 1290.32 |
| 2007-02-23 | 1287.11 |
| 2007-02-26 | 1285.00 |
| 2007-02-27 | 1245.65 |
| 2007-02-28 | 1250.11 |
| 2007-03-01 | 1245.54 |
| 2007-03-02 | 1234.16 |
| 2007-03-05 | 1225.81 |
| 2007-03-06 | 1239.75 |
| 2007-03-07 | 1236.39 |
| 2007-03-08 | 1243.91 |
| 2007-03-09 | 1245.27 |
| 2007-03-12 | 1247.51 |
| 2007-03-13 | 1222.93 |
| 2007-03-14 | 1228.06 |
| 2007-03-15 | 1231.79 |
| 2007-03-16 | 1226.42 |
| 2007-03-19 | 1237.90 |
| 2007-03-20 | 1246.65 |
| 2007-03-21 | 1264.34 |
| 2007-03-22 | 1265.16 |
| 2007-03-23 | 1267.24 |
| 2007-03-26 | 1267.86 |
| 2007-03-27 | 1258.91 |
| 2007-03-28 | 1249.59 |
| 2007-03-29 | 1253.92 |
| 2007-03-30 | 1252.59 |
| 2007-04-02 | 1254.53 |
| 2007-04-03 | 1266.00 |
| 2007-04-04 | 1266.20 |
| 2007-04-05 | 1268.85 |
| 2007-04-06 | . |
| 2007-04-09 | 1269.56 |
| 2007-04-10 | 1270.93 |
| 2007-04-11 | 1262.89 |
| 2007-04-12 | 1269.03 |
| 2007-04-13 | 1272.66 |
| 2007-04-16 | 1287.65 |
| 2007-04-17 | 1295.90 |
| 2007-04-18 | 1294.19 |
| 2007-04-19 | 1291.90 |
| 2007-04-20 | 1306.13 |
| 2007-04-23 | 1302.00 |
| 2007-04-24 | 1301.62 |
| 2007-04-25 | 1311.69 |
| 2007-04-26 | 1310.78 |
| 2007-04-27 | 1310.83 |
| 2007-04-30 | 1302.96 |
| 2007-05-01 | 1308.58 |
| 2007-05-02 | 1315.30 |
| 2007-05-03 | 1319.04 |
| 2007-05-04 | 1320.88 |
| 2007-05-07 | 1324.36 |
| 2007-05-08 | 1320.81 |
| 2007-05-09 | 1326.74 |
| 2007-05-10 | 1310.64 |
| 2007-05-11 | 1319.97 |
| 2007-05-14 | 1318.32 |
| 2007-05-15 | 1316.13 |
| 2007-05-16 | 1325.08 |
| 2007-05-17 | 1322.25 |
| 2007-05-18 | 1332.67 |
| 2007-05-21 | 1329.89 |
| 2007-05-22 | 1329.41 |
| 2007-05-23 | 1328.74 |
| 2007-05-24 | 1318.43 |
| 2007-05-25 | 1324.46 |
| 2007-05-28 | . |
| 2007-05-29 | 1326.33 |
| 2007-05-30 | 1335.17 |
| 2007-05-31 | 1336.23 |
| 2007-06-01 | 1343.43 |
| 2007-06-04 | 1346.33 |
| 2007-06-05 | 1338.03 |
| 2007-06-06 | 1327.60 |
| 2007-06-07 | 1307.40 |
| 2007-06-08 | 1319.83 |
| 2007-06-11 | 1321.29 |
| 2007-06-12 | 1308.60 |
| 2007-06-13 | 1325.37 |
| 2007-06-14 | 1329.98 |
| 2007-06-15 | 1336.99 |
| 2007-06-18 | 1336.94 |
| 2007-06-19 | 1338.63 |
| 2007-06-20 | 1326.63 |
| 2007-06-21 | 1332.47 |
| 2007-06-22 | 1315.72 |
| 2007-06-25 | 1314.11 |
| 2007-06-26 | 1312.07 |
| 2007-06-27 | 1319.94 |
| 2007-06-28 | 1319.65 |
| 2007-06-29 | 1316.97 |
| 2007-07-02 | 1327.68 |
| 2007-07-03 | 1331.38 |
| 2007-07-04 | . |
| 2007-07-05 | 1331.07 |
| 2007-07-06 | 1338.19 |
| 2007-07-09 | 1340.53 |
| 2007-07-10 | 1322.11 |
| 2007-07-11 | 1330.06 |
| 2007-07-12 | 1353.88 |
| 2007-07-13 | 1358.27 |
| 2007-07-16 | 1358.15 |
| 2007-07-17 | 1355.90 |
| 2007-07-18 | 1353.66 |
| 2007-07-19 | 1360.86 |
| 2007-07-20 | 1342.82 |
| 2007-07-23 | 1351.18 |
| 2007-07-24 | 1327.90 |
| 2007-07-25 | 1336.96 |
| 2007-07-26 | 1307.59 |
| 2007-07-27 | 1287.94 |
| 2007-07-30 | 1299.36 |
| 2007-07-31 | 1283.51 |
| 2007-08-01 | 1295.14 |
| 2007-08-02 | 1298.77 |
| 2007-08-03 | 1268.04 |
| 2007-08-06 | 1303.79 |
| 2007-08-07 | 1312.35 |
| 2007-08-08 | 1332.82 |
| 2007-08-09 | 1296.71 |
| 2007-08-10 | 1297.77 |
| 2007-08-13 | 1291.06 |
| 2007-08-14 | 1268.45 |
| 2007-08-15 | 1254.09 |
| 2007-08-16 | 1259.92 |
| 2007-08-17 | 1288.84 |
| 2007-08-20 | 1287.04 |
| 2007-08-21 | 1285.60 |
| 2007-08-22 | 1301.28 |
| 2007-08-23 | 1296.44 |
| 2007-08-24 | 1310.82 |
| 2007-08-27 | 1302.27 |
| 2007-08-28 | 1274.83 |
| 2007-08-29 | 1299.70 |
| 2007-08-30 | 1293.80 |
| 2007-08-31 | 1307.18 |
| 2007-09-03 | . |
| 2007-09-04 | 1313.79 |
| 2007-09-05 | 1299.96 |
| 2007-09-06 | 1306.64 |
| 2007-09-07 | 1285.69 |
| 2007-09-10 | 1284.64 |
| 2007-09-11 | 1301.78 |
| 2007-09-12 | 1302.28 |
| 2007-09-13 | 1312.68 |
| 2007-09-14 | 1315.46 |
| 2007-09-17 | 1308.85 |
| 2007-09-18 | 1346.65 |
| 2007-09-19 | 1355.57 |
| 2007-09-20 | 1345.70 |
| 2007-09-21 | 1348.45 |
| 2007-09-24 | 1340.29 |
| 2007-09-25 | 1336.54 |
| 2007-09-26 | 1345.75 |
| 2007-09-27 | 1352.00 |
| 2007-09-28 | 1350.67 |
| 2007-10-01 | 1366.32 |
| 2007-10-02 | 1363.22 |
| 2007-10-03 | 1357.08 |
| 2007-10-04 | 1358.47 |
| 2007-10-05 | 1369.77 |
| 2007-10-08 | 1366.20 |
| 2007-10-09 | 1375.87 |
| 2007-10-10 | 1371.28 |
| 2007-10-11 | 1364.20 |
| 2007-10-12 | 1367.46 |
| 2007-10-15 | 1353.93 |
| 2007-10-16 | 1349.83 |
| 2007-10-17 | 1345.74 |
| 2007-10-18 | 1344.30 |
| 2007-10-19 | 1312.88 |
| 2007-10-22 | 1318.71 |
| 2007-10-23 | 1325.34 |
| 2007-10-24 | 1325.28 |
| 2007-10-25 | 1324.92 |
| 2007-10-26 | 1336.23 |
| 2007-10-29 | 1342.69 |
| 2007-10-30 | 1333.96 |
| 2007-10-31 | 1344.53 |
| 2007-11-01 | 1309.45 |
| 2007-11-02 | 1310.51 |
| 2007-11-05 | 1305.64 |
| 2007-11-06 | 1321.78 |
| 2007-11-07 | 1288.70 |
| 2007-11-08 | 1296.43 |
| 2007-11-09 | 1279.84 |
| 2007-11-12 | 1275.84 |
| 2007-11-13 | 1308.17 |
| 2007-11-14 | 1301.87 |
| 2007-11-15 | 1287.04 |
| 2007-11-16 | 1293.91 |
| 2007-11-19 | 1274.14 |
| 2007-11-20 | 1280.96 |
| 2007-11-21 | 1262.22 |
| 2007-11-22 | . |
| 2007-11-23 | 1280.77 |
| 2007-11-26 | 1256.13 |
| 2007-11-27 | 1275.35 |
| 2007-11-28 | 1308.66 |
| 2007-11-29 | 1306.11 |
| 2007-11-30 | 1314.93 |
| 2007-12-03 | 1306.34 |
| 2007-12-04 | 1301.87 |
| 2007-12-05 | 1318.69 |
| 2007-12-06 | 1336.10 |
| 2007-12-07 | 1333.55 |
| 2007-12-10 | 1343.54 |
| 2007-12-11 | 1312.27 |
| 2007-12-12 | 1318.32 |
| 2007-12-13 | 1320.87 |
| 2007-12-14 | 1302.53 |
| 2007-12-17 | 1286.62 |
| 2007-12-18 | 1298.21 |
| 2007-12-19 | 1295.31 |
| 2007-12-20 | 1297.46 |
| 2007-12-21 | 1318.33 |
| 2007-12-24 | 1329.32 |
| 2007-12-25 | . |
| 2007-12-26 | 1327.27 |
| 2007-12-27 | 1311.01 |
| 2007-12-28 | 1314.50 |
| 2007-12-31 | 1304.28 |
| 2008-01-01 | . |
| 2008-01-02 | 1282.61 |
| 2008-01-03 | 1283.51 |
| 2008-01-04 | 1260.04 |
| 2008-01-07 | 1269.72 |
| 2008-01-08 | 1250.60 |
| 2008-01-09 | 1264.31 |
| 2008-01-10 | 1275.61 |
| 2008-01-11 | 1255.06 |
| 2008-01-14 | 1265.36 |
| 2008-01-15 | 1241.48 |
| 2008-01-16 | 1237.12 |
| 2008-01-17 | 1205.86 |
| 2008-01-18 | 1200.91 |
| 2008-01-21 | . |
| 2008-01-22 | 1195.07 |
| 2008-01-23 | 1223.77 |
| 2008-01-24 | 1226.73 |
| 2008-01-25 | 1206.86 |
| 2008-01-28 | 1226.15 |
| 2008-01-29 | 1229.81 |
| 2008-01-30 | 1221.75 |
| 2008-01-31 | 1246.41 |
| 2008-02-01 | 1259.31 |
| 2008-02-04 | 1248.00 |
| 2008-02-05 | 1216.34 |
| 2008-02-06 | 1207.86 |
| 2008-02-07 | 1220.58 |
| 2008-02-08 | 1212.18 |
| 2008-02-11 | 1216.06 |
| 2008-02-12 | 1228.63 |
| 2008-02-13 | 1238.98 |
| 2008-02-14 | 1223.91 |
| 2008-02-15 | 1224.76 |
| 2008-02-18 | . |
| 2008-02-19 | 1223.87 |
| 2008-02-20 | 1231.42 |
| 2008-02-21 | 1218.49 |
| 2008-02-22 | 1227.22 |
| 2008-02-25 | 1245.97 |
| 2008-02-26 | 1257.11 |
| 2008-02-27 | 1256.28 |
| 2008-02-28 | 1243.99 |
| 2008-02-29 | 1213.53 |
| 2008-03-03 | 1217.99 |
| 2008-03-04 | 1215.85 |
| 2008-03-05 | 1219.30 |
| 2008-03-06 | 1198.12 |
| 2008-03-07 | 1186.47 |
| 2008-03-10 | 1171.82 |
| 2008-03-11 | 1209.88 |
| 2008-03-12 | 1205.41 |
| 2008-03-13 | 1209.61 |
| 2008-03-14 | 1188.81 |
| 2008-03-17 | 1186.90 |
| 2008-03-18 | 1230.02 |
| 2008-03-19 | 1209.04 |
| 2008-03-20 | 1235.34 |
| 2008-03-21 | . |
| 2008-03-24 | 1250.69 |
| 2008-03-25 | 1250.57 |
| 2008-03-26 | 1240.37 |
| 2008-03-27 | 1231.97 |
| 2008-03-28 | 1223.79 |
| 2008-03-31 | 1234.75 |
| 2008-04-01 | 1271.04 |
| 2008-04-02 | 1266.86 |
| 2008-04-03 | 1265.26 |
| 2008-04-04 | 1266.28 |
| 2008-04-07 | 1267.38 |
| 2008-04-08 | 1264.18 |
| 2008-04-09 | 1253.21 |
| 2008-04-10 | 1258.51 |
| 2008-04-11 | 1234.63 |
| 2008-04-14 | 1232.82 |
| 2008-04-15 | 1239.21 |
| 2008-04-16 | 1260.72 |
| 2008-04-17 | 1258.11 |
| 2008-04-18 | 1272.61 |
| 2008-04-21 | 1267.64 |
| 2008-04-22 | 1258.85 |
| 2008-04-23 | 1258.70 |
| 2008-04-24 | 1265.33 |
| 2008-04-25 | 1270.52 |
| 2008-04-28 | 1272.02 |
| 2008-04-29 | 1273.06 |
| 2008-04-30 | 1266.85 |
| 2008-05-01 | 1285.23 |
| 2008-05-02 | 1286.23 |
| 2008-05-05 | 1277.75 |
| 2008-05-06 | 1281.31 |
| 2008-05-07 | 1260.60 |
| 2008-05-08 | 1263.14 |
| 2008-05-09 | 1254.53 |
| 2008-05-12 | 1268.04 |
| 2008-05-13 | 1268.48 |
| 2008-05-14 | 1274.63 |
| 2008-05-15 | 1282.40 |
| 2008-05-16 | 1282.04 |
| 2008-05-19 | 1284.12 |
| 2008-05-20 | 1272.49 |
| 2008-05-21 | 1257.39 |
| 2008-05-22 | 1263.08 |
| 2008-05-23 | 1248.82 |
| 2008-05-26 | . |
| 2008-05-27 | 1255.78 |
| 2008-05-28 | 1257.83 |
| 2008-05-29 | 1268.65 |
| 2008-05-30 | 1269.17 |
| 2008-06-02 | 1257.16 |
| 2008-06-03 | 1253.78 |
| 2008-06-04 | 1254.12 |
| 2008-06-05 | 1276.12 |
| 2008-06-06 | 1239.41 |
| 2008-06-09 | 1243.39 |
| 2008-06-10 | 1245.50 |
| 2008-06-11 | 1226.74 |
| 2008-06-12 | 1232.78 |
| 2008-06-13 | 1245.84 |
| 2008-06-16 | 1241.74 |
| 2008-06-17 | 1231.45 |
| 2008-06-18 | 1216.67 |
| 2008-06-19 | 1222.44 |
| 2008-06-20 | 1202.29 |
| 2008-06-23 | 1202.11 |
| 2008-06-24 | 1196.62 |
| 2008-06-25 | 1205.08 |
| 2008-06-26 | 1174.05 |
| 2008-06-27 | 1165.52 |
| 2008-06-30 | 1166.38 |
| 2008-07-01 | 1171.15 |
| 2008-07-02 | 1157.25 |
| 2008-07-03 | 1162.80 |
| 2008-07-04 | . |
| 2008-07-07 | 1157.31 |
| 2008-07-08 | 1178.92 |
| 2008-07-09 | 1159.27 |
| 2008-07-10 | 1164.37 |
| 2008-07-11 | 1151.68 |
| 2008-07-14 | 1146.38 |
| 2008-07-15 | 1139.17 |
| 2008-07-16 | 1161.90 |
| 2008-07-17 | 1172.32 |
| 2008-07-18 | 1173.18 |
| 2008-07-21 | 1168.83 |
| 2008-07-22 | 1189.34 |
| 2008-07-23 | 1193.90 |
| 2008-07-24 | 1171.79 |
| 2008-07-25 | 1173.32 |
| 2008-07-28 | 1152.84 |
| 2008-07-29 | 1176.04 |
| 2008-07-30 | 1191.59 |
| 2008-07-31 | 1176.99 |
| 2008-08-01 | 1172.32 |
| 2008-08-04 | 1172.63 |
| 2008-08-05 | 1203.80 |
| 2008-08-06 | 1207.05 |
| 2008-08-07 | 1181.24 |
| 2008-08-08 | 1211.14 |
| 2008-08-11 | 1217.40 |
| 2008-08-12 | 1208.19 |
| 2008-08-13 | 1201.59 |
| 2008-08-14 | 1208.56 |
| 2008-08-15 | 1216.46 |
| 2008-08-18 | 1201.59 |
| 2008-08-19 | 1190.19 |
| 2008-08-20 | 1191.86 |
| 2008-08-21 | 1192.85 |
| 2008-08-22 | 1207.30 |
| 2008-08-25 | 1183.96 |
| 2008-08-26 | 1187.09 |
| 2008-08-27 | 1194.62 |
| 2008-08-28 | 1213.03 |
| 2008-08-29 | 1197.12 |
| 2008-09-01 | . |
| 2008-09-02 | 1200.81 |
| 2008-09-03 | 1204.00 |
| 2008-09-04 | 1173.76 |
| 2008-09-05 | 1177.69 |
| 2008-09-08 | 1206.87 |
| 2008-09-09 | 1176.82 |
| 2008-09-10 | 1182.68 |
| 2008-09-11 | 1194.07 |
| 2008-09-12 | 1189.48 |
| 2008-09-15 | 1149.60 |
| 2008-09-16 | 1162.14 |
| 2008-09-17 | 1118.08 |
| 2008-09-18 | 1155.93 |
| 2008-09-19 | 1178.85 |
| 2008-09-22 | 1141.03 |
| 2008-09-23 | 1126.61 |
| 2008-09-24 | 1124.29 |
| 2008-09-25 | 1141.71 |
| 2008-09-26 | 1146.75 |
| 2008-09-29 | 1076.49 |
| 2008-09-30 | 1114.46 |
| 2008-10-01 | 1108.01 |
| 2008-10-02 | 1074.57 |
| 2008-10-03 | 1060.71 |
| 2008-10-06 | 1024.79 |
| 2008-10-07 | 983.39 |
| 2008-10-08 | 968.26 |
| 2008-10-09 | 894.57 |
| 2008-10-10 | 881.49 |
| 2008-10-13 | 972.30 |
| 2008-10-14 | 961.84 |
| 2008-10-15 | 887.44 |
| 2008-10-16 | 926.66 |
| 2008-10-17 | 917.03 |
| 2008-10-20 | 955.89 |
| 2008-10-21 | 932.82 |
| 2008-10-22 | 883.04 |
| 2008-10-23 | 890.98 |
| 2008-10-24 | 864.26 |
| 2008-10-27 | 841.58 |
| 2008-10-28 | 925.89 |
| 2008-10-29 | 919.36 |
| 2008-10-30 | 936.37 |
| 2008-10-31 | 950.81 |
| 2008-11-03 | 952.38 |
| 2008-11-04 | 983.78 |
| 2008-11-05 | 942.26 |
| 2008-11-06 | 904.93 |
| 2008-11-07 | 931.82 |
| 2008-11-10 | 928.76 |
| 2008-11-11 | 912.69 |
| 2008-11-12 | 874.12 |
| 2008-11-13 | 934.70 |
| 2008-11-14 | 897.09 |
| 2008-11-17 | 879.30 |
| 2008-11-18 | 889.73 |
| 2008-11-19 | 844.50 |
| 2008-11-20 | 801.01 |
| 2008-11-21 | 850.06 |
| 2008-11-24 | 886.66 |
| 2008-11-25 | 893.43 |
| 2008-11-26 | 916.14 |
| 2008-11-27 | . |
| 2008-11-28 | 927.38 |
| 2008-12-01 | 857.90 |
| 2008-12-02 | 886.09 |
| 2008-12-03 | 905.24 |
| 2008-12-04 | 885.33 |
| 2008-12-05 | 915.63 |
| 2008-12-08 | 935.20 |
| 2008-12-09 | 911.30 |
| 2008-12-10 | 919.43 |
| 2008-12-11 | 901.41 |
| 2008-12-12 | 905.77 |
| 2008-12-15 | 900.55 |
| 2008-12-16 | 939.18 |
| 2008-12-17 | 930.53 |
| 2008-12-18 | 917.30 |
| 2008-12-19 | 915.92 |
| 2008-12-22 | 907.20 |
| 2008-12-23 | 899.20 |
| 2008-12-24 | 904.06 |
| 2008-12-25 | . |
| 2008-12-26 | 908.44 |
| 2008-12-29 | 903.34 |
| 2008-12-30 | 923.29 |
| 2008-12-31 | 935.88 |
| 2009-01-01 | . |
| 2009-01-02 | 960.04 |
| 2009-01-05 | 953.36 |
| 2009-01-06 | 954.27 |
| 2009-01-07 | 931.08 |
| 2009-01-08 | 928.69 |
| 2009-01-09 | 913.92 |
| 2009-01-12 | 899.70 |
| 2009-01-13 | 900.44 |
| 2009-01-14 | 875.47 |
| 2009-01-15 | 881.10 |
| 2009-01-16 | 890.82 |
| 2009-01-19 | . |
| 2009-01-20 | 855.83 |
| 2009-01-21 | 879.40 |
| 2009-01-22 | 868.53 |
| 2009-01-23 | 861.81 |
| 2009-01-26 | 868.69 |
| 2009-01-27 | 877.48 |
| 2009-01-28 | 899.19 |
| 2009-01-29 | 875.88 |
| 2009-01-30 | 858.60 |
| 2009-02-02 | 854.30 |
| 2009-02-03 | 869.90 |
| 2009-02-04 | 859.13 |
| 2009-02-05 | 872.88 |
| 2009-02-06 | 895.73 |
| 2009-02-09 | 891.93 |
| 2009-02-10 | 853.31 |
| 2009-02-11 | 860.82 |
| 2009-02-12 | 864.04 |
| 2009-02-13 | 853.50 |
| 2009-02-16 | . |
| 2009-02-17 | 823.60 |
| 2009-02-18 | 822.94 |
| 2009-02-19 | 816.18 |
| 2009-02-20 | 804.98 |
| 2009-02-23 | 781.12 |
| 2009-02-24 | 807.47 |
| 2009-02-25 | 795.50 |
| 2009-02-26 | 784.64 |
| 2009-02-27 | 767.50 |
| 2009-03-02 | 736.20 |
| 2009-03-03 | 730.21 |
| 2009-03-04 | 743.94 |
| 2009-03-05 | 711.90 |
| 2009-03-06 | 715.66 |
| 2009-03-09 | 708.09 |
| 2009-03-10 | 743.41 |
| 2009-03-11 | 742.45 |
| 2009-03-12 | 769.12 |
| 2009-03-13 | 775.41 |
| 2009-03-16 | 773.36 |
| 2009-03-17 | 793.46 |
| 2009-03-18 | 810.84 |
| 2009-03-19 | 799.34 |
| 2009-03-20 | 786.46 |
| 2009-03-23 | 836.83 |
| 2009-03-24 | 821.06 |
| 2009-03-25 | 831.05 |
| 2009-03-26 | 847.87 |
| 2009-03-27 | 834.56 |
| 2009-03-30 | 811.66 |
| 2009-03-31 | 821.46 |
| 2009-04-01 | 830.72 |
| 2009-04-02 | 854.44 |
| 2009-04-03 | 859.46 |
| 2009-04-06 | 851.71 |
| 2009-04-07 | 832.52 |
| 2009-04-08 | 840.60 |
| 2009-04-09 | 871.98 |
| 2009-04-10 | . |
| 2009-04-13 | 869.39 |
| 2009-04-14 | 852.65 |
| 2009-04-15 | 861.48 |
| 2009-04-16 | 873.24 |
| 2009-04-17 | 880.17 |
| 2009-04-20 | 847.35 |
| 2009-04-21 | 866.20 |
| 2009-04-22 | 857.20 |
| 2009-04-23 | 863.60 |
| 2009-04-24 | 874.20 |
| 2009-04-27 | 866.54 |
| 2009-04-28 | 864.71 |
| 2009-04-29 | 880.99 |
| 2009-04-30 | 878.50 |
| 2009-05-01 | 880.43 |
| 2009-05-04 | 908.84 |
| 2009-05-05 | 901.63 |
| 2009-05-06 | 913.95 |
| 2009-05-07 | 904.02 |
| 2009-05-08 | 928.31 |
| 2009-05-11 | 908.59 |
| 2009-05-12 | 912.04 |
| 2009-05-13 | 888.87 |
| 2009-05-14 | 896.30 |
| 2009-05-15 | 886.99 |
| 2009-05-18 | 914.97 |
| 2009-05-19 | 909.64 |
| 2009-05-20 | 904.91 |
| 2009-05-21 | 893.98 |
| 2009-05-22 | 894.95 |
| 2009-05-25 | . |
| 2009-05-26 | 918.13 |
| 2009-05-27 | 896.21 |
| 2009-05-28 | 906.10 |
| 2009-05-29 | 918.58 |
| 2009-06-01 | 944.75 |
| 2009-06-02 | 948.95 |
| 2009-06-03 | 939.14 |
| 2009-06-04 | 945.46 |
| 2009-06-05 | 945.06 |
| 2009-06-08 | 944.69 |
| 2009-06-09 | 946.69 |
| 2009-06-10 | 940.86 |
| 2009-06-11 | 943.97 |
| 2009-06-12 | 947.18 |
| 2009-06-15 | 925.98 |
| 2009-06-16 | 914.92 |
| 2009-06-17 | 914.94 |
| 2009-06-18 | 924.34 |
| 2009-06-19 | 924.08 |
| 2009-06-22 | 901.62 |
| 2009-06-23 | 900.20 |
| 2009-06-24 | 903.95 |
| 2009-06-25 | 922.37 |
| 2009-06-26 | 922.10 |
| 2009-06-29 | 929.42 |
| 2009-06-30 | 920.65 |
| 2009-07-01 | 927.41 |
| 2009-07-02 | 903.70 |
| 2009-07-03 | . |
| 2009-07-06 | 908.62 |
| 2009-07-07 | 892.70 |
| 2009-07-08 | 894.04 |
| 2009-07-09 | 895.66 |
| 2009-07-10 | 890.24 |
| 2009-07-13 | 911.35 |
| 2009-07-14 | 915.49 |
| 2009-07-15 | 936.57 |
| 2009-07-16 | 942.49 |
| 2009-07-17 | 942.23 |
| 2009-07-20 | 953.04 |
| 2009-07-21 | 955.51 |
| 2009-07-22 | 952.31 |
| 2009-07-23 | 967.67 |
| 2009-07-24 | 971.94 |
| 2009-07-27 | 975.31 |
| 2009-07-28 | 974.29 |
| 2009-07-29 | 972.42 |
| 2009-07-30 | 980.94 |
| 2009-07-31 | 981.18 |
| 2009-08-03 | 992.19 |
| 2009-08-04 | 997.32 |
| 2009-08-05 | 992.29 |
| 2009-08-06 | 986.47 |
| 2009-08-07 | 999.47 |
| 2009-08-10 | 996.55 |
| 2009-08-11 | 986.78 |
| 2009-08-12 | 996.06 |
| 2009-08-13 | 998.49 |
| 2009-08-14 | 990.87 |
| 2009-08-17 | 971.12 |
| 2009-08-18 | 977.99 |
| 2009-08-19 | 985.94 |
| 2009-08-20 | 995.15 |
| 2009-08-21 | 1009.91 |
| 2009-08-24 | 1006.38 |
| 2009-08-25 | 1009.57 |
| 2009-08-26 | 1010.92 |
| 2009-08-27 | 1011.77 |
| 2009-08-28 | 1006.41 |
| 2009-08-31 | 1001.64 |
| 2009-09-01 | 984.46 |
| 2009-09-02 | 982.68 |
| 2009-09-03 | 990.17 |
| 2009-09-04 | 999.56 |
| 2009-09-07 | . |
| 2009-09-08 | 1006.58 |
| 2009-09-09 | 1013.12 |
| 2009-09-10 | 1020.53 |
| 2009-09-11 | 1019.10 |
| 2009-09-14 | 1024.33 |
| 2009-09-15 | 1027.75 |
| 2009-09-16 | 1041.75 |
| 2009-09-17 | 1040.16 |
| 2009-09-18 | 1044.00 |
| 2009-09-21 | 1037.30 |
| 2009-09-22 | 1041.89 |
| 2009-09-23 | 1031.64 |
| 2009-09-24 | 1026.03 |
| 2009-09-25 | 1021.64 |
| 2009-09-28 | 1036.24 |
| 2009-09-29 | 1034.25 |
| 2009-09-30 | 1032.41 |
| 2009-10-01 | 1011.04 |
| 2009-10-02 | 1009.77 |
| 2009-10-05 | 1022.78 |
| 2009-10-06 | 1035.02 |
| 2009-10-07 | 1037.46 |
| 2009-10-08 | 1044.60 |
| 2009-10-09 | 1052.48 |
| 2009-10-12 | 1056.59 |
| 2009-10-13 | 1053.39 |
| 2009-10-14 | 1068.96 |
| 2009-10-15 | 1075.75 |
| 2009-10-16 | 1067.36 |
| 2009-10-19 | 1077.71 |
| 2009-10-20 | 1071.35 |
| 2009-10-21 | 1060.82 |
| 2009-10-22 | 1074.72 |
| 2009-10-23 | 1060.44 |
| 2009-10-26 | 1049.87 |
| 2009-10-27 | 1045.91 |
| 2009-10-28 | 1031.03 |
| 2009-10-29 | 1049.79 |
| 2009-10-30 | 1026.12 |
| 2009-11-02 | 1034.08 |
| 2009-11-03 | 1033.70 |
| 2009-11-04 | 1034.24 |
| 2009-11-05 | 1056.11 |
| 2009-11-06 | 1056.65 |
| 2009-11-09 | 1077.75 |
| 2009-11-10 | 1077.17 |
| 2009-11-11 | 1083.16 |
| 2009-11-12 | 1071.92 |
| 2009-11-13 | 1077.55 |
| 2009-11-16 | 1092.17 |
| 2009-11-17 | 1093.46 |
| 2009-11-18 | 1091.65 |
| 2009-11-19 | 1080.53 |
| 2009-11-20 | 1077.88 |
| 2009-11-23 | 1089.86 |
| 2009-11-24 | 1091.06 |
| 2009-11-25 | 1094.50 |
| 2009-11-26 | . |
| 2009-11-27 | 1077.46 |
| 2009-11-30 | 1081.89 |
| 2009-12-01 | 1094.34 |
| 2009-12-02 | 1094.67 |
| 2009-12-03 | 1082.28 |
| 2009-12-04 | 1087.94 |
| 2009-12-07 | 1086.05 |
| 2009-12-08 | 1075.69 |
| 2009-12-09 | 1077.04 |
| 2009-12-10 | 1082.10 |
| 2009-12-11 | 1088.07 |
| 2009-12-14 | 1091.92 |
| 2009-12-15 | 1089.02 |
| 2009-12-16 | 1088.62 |
| 2009-12-17 | 1076.84 |
| 2009-12-18 | 1079.90 |
| 2009-12-21 | 1088.87 |
| 2009-12-22 | 1092.14 |
| 2009-12-23 | 1093.96 |
| 2009-12-24 | 1098.50 |
| 2009-12-25 | . |
| 2009-12-28 | 1100.41 |
| 2009-12-29 | 1100.16 |
| 2009-12-30 | 1100.42 |
| 2009-12-31 | 1088.97 |
| 2010-01-01 | . |
| 2010-01-04 | 1101.84 |
| 2010-01-05 | 1101.75 |
| 2010-01-06 | 1102.37 |
| 2010-01-07 | 1107.40 |
| 2010-01-08 | 1107.50 |
| 2010-01-11 | 1113.65 |
| 2010-01-12 | 1110.67 |
| 2010-01-13 | 1116.38 |
| 2010-01-14 | 1118.25 |
| 2010-01-15 | 1106.88 |
| 2010-01-18 | . |
| 2010-01-19 | 1118.42 |
| 2010-01-20 | 1107.43 |
| 2010-01-21 | 1090.81 |
| 2010-01-22 | 1074.96 |
| 2010-01-25 | 1079.92 |
| 2010-01-26 | 1076.60 |
#2010-01-27|1078.98
#2010-01-28|1070.19
#2010-01-29|1063.32
#2010-02-01|1075.70
#2010-02-02|1089.47
#2010-02-03|1085.04
#2010-02-04|1056.56
#2010-02-05|1054.38
#2010-02-08|1045.21
#2010-02-09|1059.64
#2010-02-10|1055.40
#2010-02-11|1065.41
#2010-02-12|1062.71
#2010-02-15| .
#2010-02-16|1079.30
#2010-02-17|1085.42
#2010-02-18|1093.57
#2010-02-19|1094.62
#2010-02-22|1091.25
#2010-02-23|1081.79
#2010-02-24|1091.42
#2010-02-25|1087.76
#2010-02-26|1086.76
#2010-03-01|1096.77
#2010-03-02|1099.66
#2010-03-03|1099.23
#2010-03-04|1102.53
#2010-03-05|1114.44
#2010-03-08|1112.37
#2010-03-09|1113.21
#2010-03-10|1113.34
#2010-03-11|1115.43
#2010-03-12|1114.74
#2010-03-15|1118.98
#2010-03-16|1123.38
#2010-03-17|1129.17
#2010-03-18|1129.75
#2010-03-19|1126.11
#2010-03-22|1130.75
#2010-03-23|1139.35
#2010-03-24|1128.56
#2010-03-25|1126.03
#2010-03-26|1128.02
#2010-03-29|1134.74
#2010-03-30|1137.15
#2010-03-31|1132.96
#2010-04-01|1141.79
#2010-04-02| .
#2010-04-05|1147.88
#2010-04-06|1146.47
#2010-04-07|1141.44
#2010-04-08|1143.46
#2010-04-09|1151.41
#2010-04-12|1152.86
#2010-04-13|1154.81
#2010-04-14|1162.38
#2010-04-15|1163.83
#2010-04-16|1153.79
#2010-04-19|1158.65
#2010-04-20|1165.44
#2010-04-21|1166.14
#2010-04-22|1168.07
#2010-04-23|1175.26
#2010-04-26|1173.61
#2010-04-27|1152.33
#2010-04-28|1157.17
#2010-04-29|1169.63
#2010-04-30|1156.69
#2010-05-03|1168.16
#2010-05-04|1143.78
#2010-05-05|1139.34
#2010-05-06|1107.80
#2010-05-07|1094.30
#2010-05-10|1135.84
#2010-05-11|1132.48
#2010-05-12|1146.08
#2010-05-13|1134.81
#2010-05-14|1119.39
#2010-05-17|1121.40
#2010-05-18|1111.49
#2010-05-19|1102.04
#2010-05-20|1062.45
#2010-05-21|1072.91
#2010-05-24|1063.19
#2010-05-25|1060.78
#2010-05-26|1053.43
#2010-05-27|1081.12
#2010-05-28|1070.34
#2010-05-31| .
#2010-06-01|1055.94
#2010-06-02|1078.56
#2010-06-03|1081.46
#2010-06-04|1045.38
#2010-06-07|1034.24
#2010-06-08|1046.29
#2010-06-09|1042.01
#2010-06-10|1069.03
#2010-06-11|1070.42
#2010-06-14|1071.33
#2010-06-15|1091.18
#2010-06-16|1089.42
#2010-06-17|1090.60
#2010-06-18|1090.85
#2010-06-21|1089.24
#2010-06-22|1071.71
#2010-06-23|1068.54
#2010-06-24|1053.03
#2010-06-25|1049.94
#2010-06-28|1051.71
#2010-06-29|1027.70
#2010-06-30|1022.19
#2010-07-01|1020.89
#2010-07-02|1016.65
#2010-07-05| .
#2010-07-06|1021.50
#2010-07-07|1047.92
#2010-07-08|1059.24
#2010-07-09|1063.69
#2010-07-12|1062.36
#2010-07-13|1077.67
#2010-07-14|1077.21
#2010-07-15|1077.58
#2010-07-16|1053.53
#2010-07-19|1057.15
#2010-07-20|1070.31
#2010-07-21|1059.10
#2010-07-22|1078.22
#2010-07-23|1087.79
#2010-07-26|1098.02
#2010-07-27|1095.06
#2010-07-28|1090.07
#2010-07-29|1083.74
#2010-07-30|1085.84
#2010-08-02|1105.24
#2010-08-03|1101.17
#2010-08-04|1107.62
#2010-08-05|1107.12
#2010-08-06|1104.08
#2010-08-09|1112.40
#2010-08-10|1108.78
#2010-08-11|1081.27
#2010-08-12|1077.56
#2010-08-13|1073.91
#2010-08-16|1073.36
#2010-08-17|1086.49
#2010-08-18|1086.00
#2010-08-19|1069.46
#2010-08-20|1066.70
#2010-08-23|1065.19
#2010-08-24|1049.73
#2010-08-25|1051.83
#2010-08-26|1045.08
#2010-08-27|1060.60
#2010-08-30|1045.93
#2010-08-31|1045.40
#2010-09-01|1072.53
#2010-09-02|1080.93
#2010-09-03|1091.33
#2010-09-06| .
#2010-09-07|1082.63
#2010-09-08|1087.64
#2010-09-09|1091.34
#2010-09-10|1098.12
#2010-09-13|1104.83
#2010-09-14|1104.50
#2010-09-15|1108.58
#2010-09-16|1108.90
#2010-09-17|1109.61
#2010-09-20|1124.35
#2010-09-21|1123.03
#2010-09-22|1121.14
#2010-09-23|1111.75
#2010-09-24|1132.58
#2010-09-27|1127.49
#2010-09-28|1136.35
#2010-09-29|1133.16
#2010-09-30|1130.34
#2010-10-01|1135.02
#2010-10-04|1127.79
#2010-10-05|1149.06
#2010-10-06|1150.66
#2010-10-07|1146.40
#2010-10-08|1152.36
#2010-10-11|1152.37
#2010-10-12|1152.76
#2010-10-13|1160.52
#2010-10-14|1159.34
#2010-10-15|1159.69
#2010-10-18|1165.74
#2010-10-19|1149.82
#2010-10-20|1161.45
#2010-10-21|1166.66
#2010-10-22|1166.57
#2010-10-25|1169.13
#2010-10-26|1166.76
#2010-10-27|1160.73
#2010-10-28|1159.36
#2010-10-29|1160.37
#2010-11-01|1161.55
#2010-11-02|1169.11
#2010-11-03|1169.81
#2010-11-04|1188.05
#2010-11-05|1189.95
#2010-11-08|1185.72
#2010-11-09|1180.35
#2010-11-10|1183.19
#2010-11-11|1182.84
#2010-11-12|1171.08
#2010-11-15|1171.77
#2010-11-16|1154.10
#2010-11-17|1155.60
#2010-11-18|1171.26
#2010-11-19|1175.28
#2010-11-22|1174.66
#2010-11-23|1159.35
#2010-11-24|1176.32
#2010-11-25| .
#2010-11-26|1166.33
#2010-11-29|1163.09
#2010-11-30|1160.87
#2010-12-01|1185.11
#2010-12-02|1196.92
#2010-12-03|1198.97
#2010-12-06|1195.39
#2010-12-07|1198.06
#2010-12-08|1198.09
#2010-12-09|1199.48
#2010-12-10|1205.21
#2010-12-13|1206.98
#2010-12-14|1211.17
#2010-12-15|1209.42
#2010-12-16|1217.69
#2010-12-17|1217.90
#2010-12-20|1218.92
#2010-12-21|1221.03
#2010-12-22|1224.36
#2010-12-23|1223.75
#2010-12-24| .
#2010-12-27|1220.76
#2010-12-28|1222.09
#2010-12-29|1223.37
#2010-12-30|1222.11
#2010-12-31|1220.61
#2011-01-03|1229.13
#2011-01-04|1221.88
#2011-01-05|1222.38
#2011-01-06|1218.32
#2011-01-07|1216.76
#2011-01-10|1215.82
#2011-01-11|1221.76
#2011-01-12|1230.07
#2011-01-13|1230.32
#2011-01-14|1234.86
#2011-01-17| .
#2011-01-18|1241.35
#2011-01-19|1235.67
#2011-01-20|1235.84
#2011-01-21|1237.65
#2011-01-24|1245.03
#2011-01-25|1245.73
#2011-01-26|1248.16
#2011-01-27|1246.93
#2011-01-28|1228.76
#2011-01-31|1235.80
#2011-02-01|1249.61
#2011-02-02|1244.47
#2011-02-03|1247.50
#2011-02-04|1251.71
#2011-02-07|1258.85
#2011-02-08|1264.15
#2011-02-09|1260.09
#2011-02-10|1260.05
#2011-02-11|1268.63
#2011-02-14|1269.87
#2011-02-15|1266.70
#2011-02-16|1273.00
#2011-02-17|1277.97
#2011-02-18|1287.13
#2011-02-21| .
#2011-02-22|1269.26
#2011-02-23|1262.32
#2011-02-24|1258.89
#2011-02-25|1267.68
#2011-02-28|1275.54
#2011-03-01|1260.20
#2011-03-02|1261.74
#2011-03-03|1283.23
#2011-03-04|1274.04
#2011-03-07|1265.40
#2011-03-08|1276.44
#2011-03-09|1275.59
#2011-03-10|1251.89
#2011-03-11|1258.70
#2011-03-14|1252.28
#2011-03-15|1238.44
#2011-03-16|1218.61
#2011-03-17|1234.06
#2011-03-18|1238.88
#2011-03-21|1260.62
#2011-03-22|1255.29
#2011-03-23|1260.75
#2011-03-24|1270.40
#2011-03-25|1274.78
#2011-03-28|1270.88
#2011-03-29|1278.16
#2011-03-30|1287.28
#2011-03-31|1287.01
#2011-04-01|1296.23
#2011-04-04|1298.02
#2011-04-05|1299.87
#2011-04-06|1301.34
#2011-04-07|1298.15
#2011-04-08|1294.55
#2011-04-11|1292.67
#2011-04-12|1281.66
#2011-04-13|1283.00
#2011-04-14|1286.34
#2011-04-15|1293.34
#2011-04-18|1278.38
#2011-04-19|1284.54
#2011-04-20|1303.23
#2011-04-21|1307.04
#2011-04-22| .
#2011-04-25|1302.50
#2011-04-26|1316.41
#2011-04-27|1321.34
#2011-04-28|1326.62
#2011-04-29|1330.50
#2011-05-02|1327.74
#2011-05-03|1319.61
#2011-05-04|1310.90
#2011-05-05|1298.66
#2011-05-06|1303.49
#2011-05-09|1311.38
#2011-05-10|1319.82
#2011-05-11|1307.02
#2011-05-12|1316.50
#2011-05-13|1307.96
#2011-05-16|1303.66
#2011-05-17|1298.21
#2011-05-18|1308.55
#2011-05-19|1312.71
#2011-05-20|1304.05
#2011-05-23|1290.15
#2011-05-24|1288.43
#2011-05-25|1291.30
#2011-05-26|1294.20
#2011-05-27|1297.30
#2011-05-30| .
#2011-05-31|1310.00
#2011-06-01|1282.78
#2011-06-02|1276.94
#2011-06-03|1266.52
#2011-06-06|1258.98
#2011-06-07|1258.60
#2011-06-08|1255.82
#2011-06-09|1265.48
#2011-06-10|1247.74
#2011-06-13|1247.92
#2011-06-14|1264.69
#2011-06-15|1245.94
#2011-06-16|1253.22
#2011-06-17|1256.92
#2011-06-20|1266.54
#2011-06-21|1278.11
#2011-06-22|1270.49
#2011-06-23|1264.65
#2011-06-24|1251.97
#2011-06-27|1261.26
#2011-06-28|1277.91
#2011-06-29|1283.37
#2011-06-30|1298.30
#2011-07-01|1316.26
#2011-07-04| .
#2011-07-05|1312.65
#2011-07-06|1319.52
#2011-07-07|1332.82
#2011-07-08|1324.16
#2011-07-11|1305.79
#2011-07-12|1301.68
#2011-07-13|1304.35
#2011-07-14|1296.87
#2011-07-15|1302.88
#2011-07-18|1291.58
#2011-07-19|1310.18
#2011-07-20|1305.50
#2011-07-21|1317.55
#2011-07-22|1311.07
#2011-07-25|1302.65
#2011-07-26|1289.73
#2011-07-27|1264.81
#2011-07-28|1257.83
#2011-07-29|1252.02
#2011-08-01|1246.88
#2011-08-02|1218.56
#2011-08-03|1224.99
#2011-08-04|1173.33
#2011-08-05|1180.61
#2011-08-08|1113.28
#2011-08-09|1155.55
#2011-08-10|1105.83
#2011-08-11|1152.69
#2011-08-12|1165.31
#2011-08-15|1184.91
#2011-08-16|1178.48
#2011-08-17|1177.98
#2011-08-18|1132.94
#2011-08-19|1121.54
#2011-08-22|1125.07
#2011-08-23|1161.43
#2011-08-24|1174.35
#2011-08-25|1153.83
#2011-08-26|1170.54
#2011-08-29|1199.67
#2011-08-30|1201.40
#2011-08-31|1206.81
#2011-09-01|1194.28
#2011-09-02|1167.06
#2011-09-05| .
#2011-09-06|1158.63
#2011-09-07|1187.86
#2011-09-08|1175.18
#2011-09-09|1143.65
#2011-09-12|1149.57
#2011-09-13|1159.06
#2011-09-14|1177.09
#2011-09-15|1196.31
#2011-09-16|1201.12
#2011-09-19|1189.98
#2011-09-20|1190.21
#2011-09-21|1156.61
#2011-09-22|1117.24
#2011-09-23|1122.42
#2011-09-26|1150.45
#2011-09-27|1164.49
#2011-09-28|1139.89
#2011-09-29|1153.02
#2011-09-30|1129.36
#2011-10-03|1101.01
#2011-10-04|1125.70
#2011-10-05|1140.66
#2011-10-06|1156.44
#2011-10-07|1151.86
#2011-10-10|1186.23
#2011-10-11|1184.98
#2011-10-12|1195.88
#2011-10-13|1191.80
#2011-10-14|1209.61
#2011-10-17|1187.78
#2011-10-18|1210.95
#2011-10-19|1203.48
#2011-10-20|1208.44
#2011-10-21|1235.98
#2011-10-24|1244.37
#2011-10-25|1221.66
#2011-10-26|1231.67
#2011-10-27|1266.65
#2011-10-28|1265.03
#2011-10-31|1237.56
#2011-11-01|1206.08
#2011-11-02|1227.85
#2011-11-03|1249.81
#2011-11-04|1245.47
#2011-11-07|1252.62
#2011-11-08|1265.73
#2011-11-09|1223.31
#2011-11-10|1235.96
#2011-11-11|1260.48
#2011-11-14|1251.38
#2011-11-15|1255.05
#2011-11-16|1237.16
#2011-11-17|1221.32
#2011-11-18|1223.22
#2011-11-21|1201.63
#2011-11-22|1199.68
#2011-11-23|1176.09
#2011-11-24| .
#2011-11-25|1173.90
#2011-11-28|1204.59
#2011-11-29|1210.32
#2011-11-30|1257.01
#2011-12-01|1252.48
#2011-12-02|1249.36
#2011-12-05|1260.05
#2011-12-06|1263.58
#2011-12-07|1265.34
#2011-12-08|1244.05
#2011-12-09|1263.92
#2011-12-12|1247.21
#2011-12-13|1237.46
#2011-12-14|1223.43
#2011-12-15|1228.74
#2011-12-16|1230.12
#2011-12-19|1218.72
#2011-12-20|1253.31
#2011-12-21|1255.94
#2011-12-22|1259.91
#2011-12-23|1273.34
#2011-12-26| .
#2011-12-27|1274.96
#2011-12-28|1259.01
#2011-12-29|1273.65
#2011-12-30|1266.78
#2012-01-02| .
#2012-01-03|1281.43
#2012-01-04|1281.19
#2012-01-05|1279.75
#2012-01-06|1275.73
#2012-01-09|1278.07
#2012-01-10|1287.62
#2012-01-11|1282.61
#2012-01-12|1283.54
#2012-01-13|1278.57
#2012-01-16| .
#2012-01-17|1287.43
#2012-01-18|1298.90
#2012-01-19|1303.81
#2012-01-20|1305.87
#2012-01-23|1305.25
#2012-01-24|1306.50
#2012-01-25|1315.19
#2012-01-26|1311.49
#2012-01-27|1304.08
#2012-01-30|1299.73
#2012-01-31|1297.99
#2012-02-01|1308.98
#2012-02-02|1307.17
#2012-02-03|1322.90
#2012-02-06|1321.80
#2012-02-07|1324.04
#2012-02-08|1323.92
#2012-02-09|1323.64
#2012-02-10|1315.34
#2012-02-13|1324.95
#2012-02-14|1323.67
#2012-02-15|1315.03
#2012-02-16|1326.77
#2012-02-17|1329.82
#2012-02-20| .
#2012-02-21|1327.83
#2012-02-22|1324.32
#2012-02-23|1330.61
#2012-02-24|1334.03
#2012-02-27|1334.22
#2012-02-28|1334.83
#2012-02-29|1330.27
#2012-03-01|1333.30
#2012-03-02|1329.20
#2012-03-05|1328.00
#2012-03-06|1309.21
#2012-03-07|1317.24
#2012-03-08|1327.45
#2012-03-09|1332.01
#2012-03-12|1335.15
#2012-03-13|1353.66
#2012-03-14|1349.25
#2012-03-15|1356.84
#2012-03-16|1354.82
#2012-03-19|1356.58
#2012-03-20|1349.55
#2012-03-21|1347.24
#2012-03-22|1338.77
#2012-03-23|1340.67
#2012-03-26|1358.79
#2012-03-27|1356.41
#2012-03-28|1349.29
#2012-03-29|1351.12
#2012-03-30|1356.81
#2012-04-02|1365.89
#2012-04-03|1359.51
#2012-04-04|1348.22
#2012-04-05|1347.55
#2012-04-06| .
#2012-04-09|1332.40
#2012-04-10|1308.62
#2012-04-11|1319.48
#2012-04-12|1335.89
#2012-04-13|1323.18
#2012-04-16|1330.27
#2012-04-17|1349.48
#2012-04-18|1345.28
#2012-04-19|1337.26
#2012-04-20|1343.24
#2012-04-23|1328.46
#2012-04-24|1332.29
#2012-04-25|1342.10
#2012-04-26|1350.75
#2012-04-27|1355.69
#2012-04-30|1350.92
#2012-05-01|1355.05
#2012-05-02|1355.52
#2012-05-03|1347.27
#2012-05-04|1329.17
#2012-05-07|1328.96
#2012-05-08|1324.60
#2012-05-09|1313.96
#2012-05-10|1318.88
#2012-05-11|1315.99
#2012-05-14|1303.66
#2012-05-15|1302.24
#2012-05-16|1300.43
#2012-05-17|1279.74
#2012-05-18|1271.92
#2012-05-21|1287.42
#2012-05-22|1288.93
#2012-05-23|1292.60
#2012-05-24|1299.00
#2012-05-25|1294.84
#2012-05-28| .
#2012-05-29|1309.21
#2012-05-30|1290.06
#2012-05-31|1286.94
#2012-06-01|1258.67
#2012-06-04|1257.73
#2012-06-05|1258.63
#2012-06-06|1285.87
#2012-06-07|1289.88
#2012-06-08|1299.64
#2012-06-11|1285.03
#2012-06-12|1296.36
#2012-06-13|1283.37
#2012-06-14|1296.10
#2012-06-15|1307.67
#2012-06-18|1309.40
#2012-06-19|1317.35
#2012-06-20|1309.44
#2012-06-21|1281.84
#2012-06-22|1287.53
#2012-06-25|1271.72
#2012-06-26|1277.00
#2012-06-27|1286.55
#2012-06-28|1284.64
#2012-06-29|1314.42
#2012-07-02|1314.30
#2012-07-03|1323.86
#2012-07-04| .
#2012-07-05|1322.23
#2012-07-06|1312.40
#2012-07-09|1308.58
#2012-07-10|1300.99
#2012-07-11|1298.66
#2012-07-12|1297.78
#2012-07-13|1318.67
#2012-07-16|1312.24
#2012-07-17|1320.30
#2012-07-18|1331.26
#2012-07-19|1339.31
#2012-07-20|1327.58
#2012-07-23|1314.81
#2012-07-24|1303.65
#2012-07-25|1305.07
#2012-07-26|1324.71
#2012-07-27|1347.43
#2012-07-30|1349.11
#2012-07-31|1338.03
#2012-08-01|1333.07
#2012-08-02|1324.93
#2012-08-03|1348.61
#2012-08-06|1349.13
#2012-08-07|1356.60
#2012-08-08|1357.45
#2012-08-09|1355.52
#2012-08-10|1358.22
#2012-08-13|1355.39
#2012-08-14|1356.00
#2012-08-15|1359.34
#2012-08-16|1367.78
#2012-08-17|1372.82
#2012-08-20|1369.43
#2012-08-21|1365.47
#2012-08-22|1364.12
#2012-08-23|1354.44
#2012-08-24|1363.37
#2012-08-27|1361.16
#2012-08-28|1361.06
#2012-08-29|1362.22
#2012-08-30|1351.27
#2012-08-31|1358.73
#2012-09-03| .
#2012-09-04|1357.03
#2012-09-05|1352.65
#2012-09-06|1377.06
#2012-09-07|1378.74
#2012-09-10|1374.77
#2012-09-11|1377.14
#2012-09-12|1375.82
#2012-09-13|1394.82
#2012-09-14|1401.25
#2012-09-17|1397.52
#2012-09-18|1396.38
#2012-09-19|1397.57
#2012-09-20|1397.46
#2012-09-21|1394.51
#2012-09-24|1395.22
#2012-09-25|1382.86
#2012-09-26|1377.73
#2012-09-27|1386.69
#2012-09-28|1382.57
#2012-10-01|1387.90
#2012-10-02|1387.48
#2012-10-03|1387.33
#2012-10-04|1396.62
#2012-10-05|1400.83
#2012-10-08|1397.89
#2012-10-09|1385.04
#2012-10-10|1373.80
#2012-10-11|1374.10
#2012-10-12|1373.64
#2012-10-15|1383.80
#2012-10-16|1397.15
#2012-10-17|1399.83
#2012-10-18|1399.40
#2012-10-19|1377.06
#2012-10-22|1375.31
#2012-10-23|1357.22
#2012-10-24|1354.55
#2012-10-25|1358.23
#2012-10-26|1357.77
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1363.13
#2012-11-01|1377.67
#2012-11-02|1363.79
#2012-11-05|1367.84
#2012-11-06|1381.77
#2012-11-07|1355.45
#2012-11-08|1338.32
#2012-11-09|1337.93
#2012-11-12|1340.72
#2012-11-13|1337.70
#2012-11-14|1320.82
#2012-11-15|1319.58
#2012-11-16|1325.69
#2012-11-19|1349.88
#2012-11-20|1351.38
#2012-11-21|1354.55
#2012-11-22| .
#2012-11-23|1372.44
#2012-11-26|1367.74
#2012-11-27|1362.05
#2012-11-28|1372.81
#2012-11-29|1377.73
#2012-11-30|1379.56
#2012-12-03|1370.78
#2012-12-04|1369.22
#2012-12-05|1374.00
#2012-12-06|1378.21
#2012-12-07|1384.32
#2012-12-10|1385.54
#2012-12-11|1390.56
#2012-12-12|1385.43
#2012-12-13|1379.70
#2012-12-14|1376.50
#2012-12-17|1389.26
#2012-12-18|1402.59
#2012-12-19|1393.10
#2012-12-20|1399.50
#2012-12-21|1389.33
#2012-12-24|1386.70
#2012-12-25| .
#2012-12-26|1379.48
#2012-12-27|1379.01
#2012-12-28|1363.72
#2012-12-31|1382.29
#2013-01-01| .
#2013-01-02|1413.15
#2013-01-03|1413.99
#2013-01-04|1420.65
#2013-01-07|1415.16
#2013-01-08|1413.49
#2013-01-09|1417.95
#2013-01-10|1425.22
#2013-01-11|1426.98
#2013-01-14|1429.31
#2013-01-15|1434.70
#2013-01-16|1432.23
#2013-01-17|1443.27
#2013-01-18|1450.08
#2013-01-21| .
#2013-01-22|1455.56
#2013-01-23|1457.16
#2013-01-24|1463.57
#2013-01-25|1469.96
#2013-01-28|1467.74
#2013-01-29|1474.86
#2013-01-30|1468.86
#2013-01-31|1462.50
#2013-02-01|1475.20
#2013-02-04|1460.68
#2013-02-05|1472.71
#2013-02-06|1474.66
#2013-02-07|1471.13
#2013-02-08|1476.40
#2013-02-11|1474.80
#2013-02-12|1476.75
#2013-02-13|1476.03
#2013-02-14|1477.17
#2013-02-15|1478.86
#2013-02-18| .
#2013-02-19|1485.47
#2013-02-20|1471.46
#2013-02-21|1464.31
#2013-02-22|1475.86
#2013-02-25|1452.39
#2013-02-26|1461.35
#2013-02-27|1478.55
#2013-02-28|1477.68
#2013-03-01|1479.49
#2013-03-04|1484.06
#2013-03-05|1495.24
#2013-03-06|1494.65
#2013-03-07|1495.41
#2013-03-08|1503.05
#2013-03-11|1507.64
#2013-03-12|1504.59
#2013-03-13|1508.50
#2013-03-14|1516.28
#2013-03-15|1509.85
#2013-03-18|1500.06
#2013-03-19|1500.27
#2013-03-20|1509.40
#2013-03-21|1498.28
#2013-03-22|1511.60
#2013-03-25|1505.25
#2013-03-26|1518.02
#2013-03-27|1514.81
#2013-03-28|1524.05
#2013-03-29| .
#2013-04-01|1518.43
#2013-04-02|1525.60
#2013-04-03|1513.29
#2013-04-04|1521.16
#2013-04-05|1514.34
#2013-04-08|1523.69
#2013-04-09|1527.14
#2013-04-10|1538.99
#2013-04-11|1547.61
#2013-04-12|1542.88
#2013-04-15|1508.30
#2013-04-16|1529.10
#2013-04-17|1514.24
#2013-04-18|1509.11
#2013-04-19|1516.68
#2013-04-22|1520.69
#2013-04-23|1535.32
#2013-04-24|1530.08
#2013-04-25|1537.03
#2013-04-26|1531.50
#2013-04-29|1542.43
#2013-04-30|1547.09
#2013-05-01|1532.93
#2013-05-02|1545.95
#2013-05-03|1564.42
#2013-05-06|1561.02
#2013-05-07|1572.52
#2013-05-08|1577.70
#2013-05-09|1571.86
#2013-05-10|1577.83
#2013-05-13|1576.28
#2013-05-14|1594.28
#2013-05-15|1602.52
#2013-05-16|1591.11
#2013-05-17|1603.42
#2013-05-20|1602.38
#2013-05-21|1605.30
#2013-05-22|1590.61
#2013-05-23|1584.59
#2013-05-24|1588.26
#2013-05-27| .
#2013-05-28|1598.07
#2013-05-29|1583.15
#2013-05-30|1583.18
#2013-05-31|1560.23
#2013-06-03|1573.90
#2013-06-04|1567.79
#2013-06-05|1545.29
#2013-06-06|1552.07
#2013-06-07|1573.01
#2013-06-10|1573.01
#2013-06-11|1560.30
#2013-06-12|1548.51
#2013-06-13|1568.60
#2013-06-14|1562.15
#2013-06-17|1571.97
#2013-06-18|1582.58
#2013-06-19|1560.18
#2013-06-20|1522.30
#2013-06-21|1529.72
#2013-06-24|1514.67
#2013-06-25|1522.75
#2013-06-26|1536.45
#2013-06-27|1543.26
#2013-06-28|1535.17
#2013-07-01|1545.64
#2013-07-02|1544.49
#2013-07-03|1543.21
#2013-07-04| .
#2013-07-05|1557.82
#2013-07-08|1568.43
#2013-07-09|1580.33
#2013-07-10|1580.53
#2013-07-11|1599.20
#2013-07-12|1602.74
#2013-07-15|1604.75
#2013-07-16|1598.97
#2013-07-17|1603.99
#2013-07-18|1612.81
#2013-07-19|1619.94
#2013-07-22|1620.52
#2013-07-23|1621.96
#2013-07-24|1612.56
#2013-07-25|1618.00
#2013-07-26|1617.97
#2013-07-29|1612.91
#2013-07-30|1614.90
#2013-07-31|1615.06
#2013-08-01|1635.96
#2013-08-02|1632.79
#2013-08-05|1630.72
#2013-08-06|1622.27
#2013-08-07|1616.42
#2013-08-08|1623.26
#2013-08-09|1618.54
#2013-08-12|1617.94
#2013-08-13|1619.76
#2013-08-14|1608.43
#2013-08-15|1584.80
#2013-08-16|1579.37
#2013-08-19|1572.65
#2013-08-20|1576.18
#2013-08-21|1566.79
#2013-08-22|1578.97
#2013-08-23|1582.96
#2013-08-26|1575.40
#2013-08-27|1555.15
#2013-08-28|1557.88
#2013-08-29|1558.18
#2013-08-30|1555.51
#2013-09-02| .
#2013-09-03|1561.04
#2013-09-04|1573.55
#2013-09-05|1575.97
#2013-09-06|1573.95
#2013-09-09|1591.01
#2013-09-10|1602.73
#2013-09-11|1613.67
#2013-09-12|1610.46
#2013-09-13|1614.90
#2013-09-16|1627.00
#2013-09-17|1631.61
#2013-09-18|1653.57
#2013-09-19|1651.90
#2013-09-20|1638.67
#2013-09-23|1633.98
#2013-09-24|1631.73
#2013-09-25|1622.93
#2013-09-26|1629.75
#2013-09-27|1622.09
#2013-09-30|1612.60
#2013-10-01|1623.10
#2013-10-02|1617.25
#2013-10-03|1604.68
#2013-10-04|1613.29
#2013-10-07|1599.94
#2013-10-08|1586.27
#2013-10-09|1589.09
#2013-10-10|1619.44
#2013-10-11|1630.23
#2013-10-14|1636.66
#2013-10-15|1622.28
#2013-10-16|1644.14
#2013-10-17|1655.79
#2013-10-18|1660.84
#2013-10-21|1659.46
#2013-10-22|1672.20
#2013-10-23|1666.93
#2013-10-24|1672.17
#2013-10-25|1677.49
#2013-10-28|1682.03
#2013-10-29|1693.58
#2013-10-30|1681.09
#2013-10-31|1678.19
#2013-11-01|1681.45
#2013-11-04|1689.52
#2013-11-05|1686.18
#2013-11-06|1698.23
#2013-11-07|1678.53
#2013-11-08|1694.05
#2013-11-11|1695.40
#2013-11-12|1692.22
#2013-11-13|1704.82
#2013-11-14|1712.30
#2013-11-15|1717.13
#2013-11-18|1712.98
#2013-11-19|1711.81
#2013-11-20|1703.00
#2013-11-21|1715.15
#2013-11-22|1722.50
#2013-11-25|1719.01
#2013-11-26|1718.27
#2013-11-27|1718.18
#2013-11-28| .
#2013-11-29|1714.48
#2013-12-02|1704.87
#2013-12-03|1700.99
#2013-12-04|1694.90
#2013-12-05|1686.21
#2013-12-06|1708.40
#2013-12-09|1707.95
#2013-12-10|1700.36
#2013-12-11|1683.95
#2013-12-12|1675.11
#2013-12-13|1674.23
#2013-12-16|1683.84
#2013-12-17|1678.88
#2013-12-18|1711.37
#2013-12-19|1709.50
#2013-12-20|1717.23
#2013-12-23|1721.42
#2013-12-24|1727.37
#2013-12-25| .
#2013-12-26|1737.35
#2013-12-27|1739.79
#2013-12-30|1741.18
#2013-12-31|1745.41
#2014-01-01| .
#2014-01-02|1728.73
#2014-01-03|1730.74
#2014-01-06|1724.99
#2014-01-07|1734.62
#2014-01-08|1730.54
#2014-01-09|1731.63
#2014-01-10|1736.93
#2014-01-13|1713.87
#2014-01-14|1728.24
#2014-01-15|1730.83
#2014-01-16|1727.25
#2014-01-17|1720.08
#2014-01-20| .
#2014-01-21|1721.34
#2014-01-22|1716.55
#2014-01-23|1698.16
#2014-01-24|1664.17
#2014-01-27|1662.34
#2014-01-28|1673.51
#2014-01-29|1654.95
#2014-01-30|1666.83
#2014-01-31|1655.37
#2014-02-03|1616.44
#2014-02-04|1624.00
#2014-02-05|1626.04
#2014-02-06|1642.90
#2014-02-07|1664.06
#2014-02-10|1664.32
#2014-02-11|1683.56
#2014-02-12|1683.95
#2014-02-13|1691.46
#2014-02-14|1700.95
#2014-02-17| .
#2014-02-18|1698.62
#2014-02-19|1689.72
#2014-02-20|1700.55
#2014-02-21|1699.17
#2014-02-24|1707.73
#2014-02-25|1710.71
#2014-02-26|1716.52
#2014-02-27|1723.52
#2014-02-28|1731.65
#2014-03-03|1719.70
#2014-03-04|1741.48
#2014-03-05|1735.11
#2014-03-06|1738.29
#2014-03-07|1743.12
#2014-03-10|1742.15
#2014-03-11|1736.72
#2014-03-12|1736.98
#2014-03-13|1719.88
#2014-03-14|1717.70
#2014-03-17|1734.29
#2014-03-18|1740.86
#2014-03-19|1725.76
#2014-03-20|1729.22
#2014-03-21|1726.10
#2014-03-24|1718.45
#2014-03-25|1730.49
#2014-03-26|1721.05
#2014-03-27|1718.79
#2014-03-28|1729.51
#2014-03-31|1742.64
#2014-04-01|1749.66
#2014-04-02|1756.72
#2014-04-03|1758.86
#2014-04-04|1740.72
#2014-04-07|1726.45
#2014-04-08|1732.66
#2014-04-09|1747.97
#2014-04-10|1719.36
#2014-04-11|1707.53
#2014-04-14|1720.45
#2014-04-15|1731.63
#2014-04-16|1746.85
#2014-04-17|1754.33
#2014-04-18| .
#2014-04-21|1757.82
#2014-04-22|1758.89
#2014-04-23|1759.05
#2014-04-24|1754.61
#2014-04-25|1742.23
#2014-04-28|1749.51
#2014-04-29|1752.69
#2014-04-30|1757.62
#2014-05-01|1752.65
#2014-05-02|1753.35
#2014-05-05|1756.29
#2014-05-06|1746.60
#2014-05-07|1760.49
#2014-05-08|1758.52
#2014-05-09|1764.39
#2014-05-12|1779.12
#2014-05-13|1779.53
#2014-05-14|1768.47
#2014-05-15|1749.77
#2014-05-16|1755.78
#2014-05-19|1760.15
#2014-05-20|1743.06
#2014-05-21|1756.65
#2014-05-22|1757.23
#2014-05-23|1763.36
#2014-05-26| .
#2014-05-27|1769.66
#2014-05-28|1767.33
#2014-05-29|1777.00
#2014-05-30|1781.74
#2014-06-02|1783.76
#2014-06-03|1781.70
#2014-06-04|1786.07
#2014-06-05|1797.60
#2014-06-06|1805.13
#2014-06-09|1808.39
#2014-06-10|1804.62
#2014-06-11|1795.46
#2014-06-12|1781.24
#2014-06-13|1784.57
#2014-06-16|1784.83
#2014-06-17|1788.38
#2014-06-18|1806.16
#2014-06-19|1810.94
#2014-06-20|1813.48
#2014-06-23|1809.87
#2014-06-24|1795.49
#2014-06-25|1803.20
#2014-06-26|1800.78
#2014-06-27|1804.30
#2014-06-30|1805.29
#2014-07-01|1814.73
#2014-07-02|1815.47
#2014-07-03|1825.08
#2014-07-04| .
#2014-07-07|1819.07
#2014-07-08|1811.60
#2014-07-09|1816.39
#2014-07-10|1806.94
#2014-07-11|1805.10
#2014-07-14|1811.81
#2014-07-15|1805.67
#2014-07-16|1809.94
#2014-07-17|1790.69
#2014-07-18|1807.46
#2014-07-21|1802.87
#2014-07-22|1808.64
#2014-07-23|1808.62
#2014-07-24|1804.51
#2014-07-25|1797.79
#2014-07-28|1795.51
#2014-07-29|1782.70
#2014-07-30|1779.97
#2014-07-31|1744.45
#2014-08-01|1741.83
#2014-08-04|1755.59
#2014-08-05|1740.51
#2014-08-06|1739.28
#2014-08-07|1730.55
#2014-08-08|1753.14
#2014-08-11|1758.35
#2014-08-12|1755.30
#2014-08-13|1764.70
#2014-08-14|1769.05
#2014-08-15|1767.25
#2014-08-18|1784.03
#2014-08-19|1791.48
#2014-08-20|1797.63
#2014-08-21|1800.32
#2014-08-22|1794.76
#2014-08-25|1802.37
#2014-08-26|1804.14
#2014-08-27|1802.08
#2014-08-28|1800.24
#2014-08-29|1802.74
#2014-09-01| .
#2014-09-02|1801.04
#2014-09-03|1804.14
#2014-09-04|1804.69
#2014-09-05|1813.41
#2014-09-08|1805.06
#2014-09-09|1798.81
#2014-09-10|1802.46
#2014-09-11|1802.08
#2014-09-12|1792.94
#2014-09-15|1794.56
#2014-09-16|1806.84
#2014-09-17|1808.85
#2014-09-18|1817.52
#2014-09-19|1814.62
#2014-09-22|1803.93
#2014-09-23|1790.31
#2014-09-24|1805.48
#2014-09-25|1779.31
#2014-09-26|1794.35
#2014-09-29|1789.44
#2014-09-30|1782.63
#2014-10-01|1760.69
#2014-10-02|1764.51
#2014-10-03|1782.07
#2014-10-06|1781.80
#2014-10-07|1756.15
#2014-10-08|1785.13
#2014-10-09|1751.19
#2014-10-10|1739.52
#2014-10-13|1712.01
#2014-10-14|1718.16
#2014-10-15|1707.91
#2014-10-16|1708.27
#2014-10-17|1727.95
#2014-10-20|1739.51
#2014-10-21|1763.90
#2014-10-22|1753.10
#2014-10-23|1772.38
#2014-10-24|1782.80
#2014-10-27|1780.31
#2014-10-28|1799.31
#2014-10-29|1797.10
#2014-10-30|1807.00
#2014-10-31|1827.77
#2014-11-03|1822.55
#2014-11-04|1822.06
#2014-11-05|1835.28
#2014-11-06|1838.33
#2014-11-07|1840.96
#2014-11-10|1849.32
#2014-11-11|1849.73
#2014-11-12|1850.57
#2014-11-13|1853.45
#2014-11-14|1850.47
#2014-11-17|1851.48
#2014-11-18|1862.41
#2014-11-19|1865.45
#2014-11-20|1868.59
#2014-11-21|1881.76
#2014-11-24|1884.50
#2014-11-25|1882.02
#2014-11-26|1884.95
#2014-11-27| .
#2014-11-28|1880.81
#2014-12-01|1869.05
#2014-12-02|1881.86
#2014-12-03|1890.48
#2014-12-04|1886.25
#2014-12-05|1888.65
#2014-12-08|1874.77
#2014-12-09|1873.85
#2014-12-10|1843.10
#2014-12-11|1854.62
#2014-12-12|1824.14
#2014-12-15|1816.82
#2014-12-16|1809.31
#2014-12-17|1841.03
#2014-12-18|1881.27
#2014-12-19|1883.88
#2014-12-22|1899.96
#2014-12-23|1907.67
#2014-12-24|1904.82
#2014-12-25| .
#2014-12-26|1907.43
#2014-12-29|1906.14
#2014-12-30|1898.83
#2014-12-31|1881.25
#2015-01-01| .
#2015-01-02|1877.61
#2015-01-05|1846.09
#2015-01-06|1831.09
#2015-01-07|1854.96
#2015-01-08|1887.08
#2015-01-09|1871.37
#2015-01-12|1857.66
#2015-01-13|1853.03
#2015-01-14|1841.93
#2015-01-15|1833.04
#2015-01-16|1854.51
#2015-01-19| .
#2015-01-20|1852.90
#2015-01-21|1859.03
#2015-01-22|1886.29
#2015-01-23|1874.31
#2015-01-26|1879.54
#2015-01-27|1860.76
#2015-01-28|1835.04
#2015-01-29|1845.50
#2015-01-30|1815.66
#2015-02-02|1840.48
#2015-02-03|1870.28
#2015-02-04|1861.13
#2015-02-05|1880.67
#2015-02-06|1874.23
#2015-02-09|1864.53
#2015-02-10|1883.99
#2015-02-11|1883.28
#2015-02-12|1894.78
#2015-02-13|1905.14
#2015-02-16| .
#2015-02-17|1908.19
#2015-02-18|1909.75
#2015-02-19|1905.45
#2015-02-20|1914.70
#2015-02-23|1912.37
#2015-02-24|1919.54
#2015-02-25|1918.44
#2015-02-26|1914.87
#2015-02-27|1913.50
#2015-03-02|1923.25
#2015-03-03|1910.00
#2015-03-04|1898.11
#2015-03-05|1903.92
#2015-03-06|1876.00
#2015-03-09|1887.66
#2015-03-10|1857.95
#2015-03-11|1852.24
#2015-03-12|1875.90
#2015-03-13|1859.55
#2015-03-16|1885.88
#2015-03-17|1874.79
#2015-03-18|1892.92
#2015-03-19|1881.81
#2015-03-20|1897.85
#2015-03-23|1895.13
#2015-03-24|1887.52
#2015-03-25|1859.14
#2015-03-26|1855.28
#2015-03-27|1861.00
#2015-03-30|1883.27
#2015-03-31|1870.01
#2015-04-01|1859.90
#2015-04-02|1864.95
#2015-04-03| .
#2015-04-06|1879.55
#2015-04-07|1874.07
#2015-04-08|1878.83
#2015-04-09|1887.67
#2015-04-10|1891.70
#2015-04-13|1882.31
#2015-04-14|1883.45
#2015-04-15|1887.09
#2015-04-16|1880.25
#2015-04-17|1857.95
#2015-04-20|1877.82
#2015-04-21|1876.10
#2015-04-22|1884.37
#2015-04-23|1884.18
#2015-04-24|1889.79
#2015-04-27|1883.25
#2015-04-28|1888.41
#2015-04-29|1877.61
#2015-04-30|1858.66
#2015-05-01|1879.73
#2015-05-04|1884.32
#2015-05-05|1864.43
#2015-05-06|1858.82
#2015-05-07|1867.97
#2015-05-08|1889.72
#2015-05-11|1882.54
#2015-05-12|1878.27
#2015-05-13|1878.24
#2015-05-14|1899.27
#2015-05-15|1903.41
#2015-05-18|1907.13
#2015-05-19|1902.91
#2015-05-20|1898.41
#2015-05-21|1901.51
#2015-05-22|1892.98
#2015-05-25| .
#2015-05-26|1874.91
#2015-05-27|1890.75
#2015-05-28|1887.85
#2015-05-29|1871.95
#2015-06-01|1875.33
#2015-06-02|1874.04
#2015-06-03|1877.95
#2015-06-04|1859.48
#2015-06-05|1852.16
#2015-06-08|1841.77
#2015-06-09|1842.90
#2015-06-10|1865.64
#2015-06-11|1871.06
#2015-06-12|1858.64
#2015-06-15|1845.55
#2015-06-16|1856.95
#2015-06-17|1862.16
#2015-06-18|1883.50
#2015-06-19|1875.48
#2015-06-22|1882.72
#2015-06-23|1879.27
#2015-06-24|1862.53
#2015-06-25|1854.88
#2015-06-26|1857.40
#2015-06-29|1821.29
#2015-06-30|1821.78
#2015-07-01|1839.49
#2015-07-02|1838.18
#2015-07-03| .
#2015-07-06|1833.32
#2015-07-07|1850.07
#2015-07-08|1825.33
#2015-07-09|1829.20
#2015-07-10|1849.17
#2015-07-13|1868.16
#2015-07-14|1872.62
#2015-07-15|1868.20
#2015-07-16|1878.88
#2015-07-17|1872.13
#2015-07-20|1873.25
#2015-07-21|1858.20
#2015-07-22|1852.89
#2015-07-23|1844.20
#2015-07-24|1829.71
#2015-07-27|1820.65
#2015-07-28|1841.79
#2015-07-29|1859.27
#2015-07-30|1859.20
#2015-07-31|1859.13
#2015-08-03|1856.51
#2015-08-04|1854.82
#2015-08-05|1866.95
#2015-08-06|1850.53
#2015-08-07|1843.14
#2015-08-10|1862.06
#2015-08-11|1846.52
#2015-08-12|1846.20
#2015-08-13|1843.87
#2015-08-14|1851.98
#2015-08-17|1860.31
#2015-08-18|1855.90
#2015-08-19|1840.18
#2015-08-20|1812.19
#2015-08-21|1760.06
#2015-08-24|1697.12
#2015-08-25|1672.06
#2015-08-26|1728.37
#2015-08-27|1761.23
#2015-08-28|1759.21
#2015-08-31|1744.96
#2015-09-01|1701.02
#2015-09-02|1728.23
#2015-09-03|1732.09
#2015-09-04|1706.13
#2015-09-07| .
#2015-09-08|1747.17
#2015-09-09|1722.38
#2015-09-10|1724.97
#2015-09-11|1731.62
#2015-09-14|1722.42
#2015-09-15|1743.36
#2015-09-16|1756.45
#2015-09-17|1753.76
#2015-09-18|1724.57
#2015-09-21|1735.56
#2015-09-22|1715.62
#2015-09-23|1709.92
#2015-09-24|1706.11
#2015-09-25|1710.78
#2015-09-28|1679.43
#2015-09-29|1686.01
#2015-09-30|1710.54
#2015-10-01|1709.47
#2015-10-02|1733.96
#2015-10-05|1765.55
#2015-10-06|1756.52
#2015-10-07|1769.25
#2015-10-08|1791.01
#2015-10-09|1793.68
#2015-10-12|1795.83
#2015-10-13|1781.27
#2015-10-14|1766.89
#2015-10-15|1784.40
#2015-10-16|1792.10
#2015-10-19|1791.76
#2015-10-20|1790.21
#2015-10-21|1786.44
#2015-10-22|1821.55
#2015-10-23|1831.51
#2015-10-26|1830.40
#2015-10-27|1825.03
#2015-10-28|1834.60
#2015-10-29|1833.06
#2015-10-30|1822.83
#2015-11-02|1838.10
#2015-11-03|1843.75
#2015-11-04|1838.81
#2015-11-05|1832.66
#2015-11-06|1827.26
#2015-11-09|1810.48
#2015-11-10|1813.46
#2015-11-11|1806.92
#2015-11-12|1782.00
#2015-11-13|1766.96
#2015-11-16|1796.36
#2015-11-17|1796.05
#2015-11-18|1815.94
#2015-11-19|1817.36
#2015-11-20|1825.35
#2015-11-23|1826.31
#2015-11-24|1830.05
#2015-11-25|1830.78
#2015-11-26| .
#2015-11-27|1832.53
#2015-11-30|1822.35
#2015-12-01|1836.28
#2015-12-02|1822.25
#2015-12-03|1803.98
#2015-12-04|1836.83
#2015-12-07|1831.33
#2015-12-08|1816.43
#2015-12-09|1800.35
#2015-12-10|1802.78
#2015-12-11|1777.19
#2015-12-14|1786.76
#2015-12-15|1795.66
#2015-12-16|1822.93
#2015-12-17|1797.42
#2015-12-18|1767.86
#2015-12-21|1782.85
#2015-12-22|1803.89
#2015-12-23|1821.81
#2015-12-24|1820.14
#2015-12-25| .
#2015-12-28|1816.72
#2015-12-29|1833.77
#2015-12-30|1823.67
#2015-12-31|1804.50
#2016-01-01| .
#2016-01-04|1779.11
#2016-01-05|1785.32
#2016-01-06|1764.03
#2016-01-07|1731.85
#2016-01-08|1713.83
#2016-01-11|1716.89
#2016-01-12|1730.59
#2016-01-13|1697.92
#2016-01-14|1715.55
#2016-01-15|1684.51
#2016-01-18| .
#2016-01-19|1690.19
#2016-01-20|1671.06
#2016-01-21|1680.11
#2016-01-22|1707.11
#2016-01-25|1688.41
#2016-01-26|1713.02
#2016-01-27|1706.17
#2016-01-28|1712.80
#2016-01-29|1760.47
#2016-02-01|1761.16
#2016-02-02|1732.99
#2016-02-03|1741.69
#2016-02-04|1746.61
#2016-02-05|1726.16
#2016-02-08|1713.37
#2016-02-09|1717.82
#2016-02-10|1713.26
#2016-02-11|1690.62
#2016-02-12|1720.42
#2016-02-15| .
#2016-02-16|1743.42
#2016-02-17|1765.67
#2016-02-18|1764.35
#2016-02-19|1763.91
#2016-02-22|1785.22
#2016-02-23|1768.77
#2016-02-24|1780.29
#2016-02-25|1801.42
#2016-02-26|1789.80
#2016-02-29|1776.21
#2016-03-01|1804.66
#2016-03-02|1807.47
#2016-03-03|1813.41
#2016-03-04|1822.09
#2016-03-07|1822.50
#2016-03-08|1815.02
#2016-03-09|1821.05
#2016-03-10|1820.44
#2016-03-11|1841.10
#2016-03-14|1838.60
#2016-03-15|1836.70
#2016-03-16|1847.18
#2016-03-17|1866.47
#2016-03-18|1870.92
#2016-03-21|1870.18
#2016-03-22|1866.84
#2016-03-23|1861.68
#2016-03-24|1859.68
#2016-03-25| .
#2016-03-28|1863.19
#2016-03-29|1880.83
#2016-03-30|1889.85
#2016-03-31|1882.92
#2016-04-01|1897.38
#2016-04-04|1889.30
#2016-04-05|1874.32
#2016-04-06|1886.66
#2016-04-07|1869.62
#2016-04-08|1876.25
#2016-04-11|1868.79
#2016-04-12|1883.41
#2016-04-13|1893.13
#2016-04-14|1890.18
#2016-04-15|1895.92
#2016-04-18|1905.50
#2016-04-19|1912.70
#2016-04-20|1905.43
#2016-04-21|1887.91
#2016-04-22|1889.55
#2016-04-25|1889.22
#2016-04-26|1895.14
#2016-04-27|1903.07
#2016-04-28|1884.87
#2016-04-29|1876.07
#2016-05-02|1892.17
#2016-05-03|1881.71
#2016-05-04|1877.61
#2016-05-05|1877.17
#2016-05-06|1883.00
#2016-05-09|1887.53
#2016-05-10|1907.49
#2016-05-11|1889.03
#2016-05-12|1897.71
#2016-05-13|1879.04
#2016-05-16|1895.27
#2016-05-17|1871.84
#2016-05-18|1864.99
#2016-05-19|1860.58
#2016-05-20|1864.85
#2016-05-23|1861.11
#2016-05-24|1883.78
#2016-05-25|1888.85
#2016-05-26|1889.53
#2016-05-27|1894.52
#2016-05-30| .
#2016-05-31|1890.06
#2016-06-01|1894.55
#2016-06-02|1898.74
#2016-06-03|1898.13
#2016-06-06|1904.20
#2016-06-07|1906.72
#2016-06-08|1916.53
#2016-06-09|1918.95
#2016-06-10|1910.74
#2016-06-13|1895.89
#2016-06-14|1896.77
#2016-06-15|1891.28
#2016-06-16|1899.01
#2016-06-17|1892.84
#2016-06-20|1904.55
#2016-06-21|1907.98
#2016-06-22|1905.20
#2016-06-23|1924.93
#2016-06-24|1870.08
#2016-06-27|1843.13
#2016-06-28|1868.42
#2016-06-29|1897.10
#2016-06-30|1930.26
#2016-07-01|1930.91
#2016-07-04| .
#2016-07-05|1924.77
#2016-07-06|1930.98
#2016-07-07|1931.07
#2016-07-08|1958.08
#2016-07-11|1964.13
#2016-07-12|1969.93
#2016-07-13|1974.87
#2016-07-14|1982.40
#2016-07-15|1978.60
#2016-07-18|1978.21
#2016-07-19|1978.27
#2016-07-20|1985.29
#2016-07-21|1974.00
#2016-07-22|1982.34
#2016-07-25|1978.51
#2016-07-26|1981.81
#2016-07-27|1966.74
#2016-07-28|1970.24
#2016-07-29|1972.66
#2016-08-01|1971.48
#2016-08-02|1966.09
#2016-08-03|1965.92
#2016-08-04|1968.81
#2016-08-05|1983.09
#2016-08-08|1980.47
#2016-08-09|1981.67
#2016-08-10|1981.81
#2016-08-11|1990.77
#2016-08-12|1990.63
#2016-08-15|1993.57
#2016-08-16|1978.59
#2016-08-17|1978.03
#2016-08-18|1981.62
#2016-08-19|1983.25
#2016-08-22|1982.98
#2016-08-23|1985.36
#2016-08-24|1978.48
#2016-08-25|1974.11
#2016-08-26|1967.98
#2016-08-29|1978.73
#2016-08-30|1971.08
#2016-08-31|1967.14
#2016-09-01|1968.19
#2016-09-02|1978.27
#2016-09-05| .
#2016-09-06|1979.02
#2016-09-07|1971.65
#2016-09-08|1962.23
#2016-09-09|1913.61
#2016-09-12|1939.47
#2016-09-13|1913.13
#2016-09-14|1908.67
#2016-09-15|1924.91
#2016-09-16|1917.95
#2016-09-19|1921.39
#2016-09-20|1923.81
#2016-09-21|1946.00
#2016-09-22|1958.14
#2016-09-23|1945.98
#2016-09-26|1930.77
#2016-09-27|1943.90
#2016-09-28|1945.90
#2016-09-29|1929.95
#2016-09-30|1944.51
#2016-10-03|1937.97
#2016-10-04|1923.36
#2016-10-05|1927.43
#2016-10-06|1928.92
#2016-10-07|1921.50
#2016-10-10|1926.07
#2016-10-11|1901.48
#2016-10-12|1909.12
#2016-10-13|1907.00
#2016-10-14|1906.57
#2016-10-17|1900.22
#2016-10-18|1903.64
#2016-10-19|1901.15
#2016-10-20|1897.96
#2016-10-21|1904.57
#2016-10-24|1916.00
#2016-10-25|1910.06
#2016-10-26|1909.05
#2016-10-27|1900.85
#2016-10-28|1900.68
#2016-10-31|1904.65
#2016-11-01|1890.89
#2016-11-02|1889.35
#2016-11-03|1882.98
#2016-11-04|1879.47
#2016-11-07|1915.22
#2016-11-08|1919.30
#2016-11-09|1934.63
#2016-11-10|1935.29
#2016-11-11|1934.81
#2016-11-14|1935.71
#2016-11-15|1942.02
#2016-11-16|1942.14
#2016-11-17|1948.91
#2016-11-18|1947.07
#2016-11-21|1957.18
#2016-11-22|1958.01
#2016-11-23|1960.21
#2016-11-24| .
#2016-11-25|1970.32
#2016-11-28|1964.41
#2016-11-29|1967.88
#2016-11-30|1955.23
#2016-12-01|1949.30
#2016-12-02|1953.29
#2016-12-05|1961.36
#2016-12-06|1964.59
#2016-12-07|1988.98
#2016-12-08|1986.06
#2016-12-09|2000.08
#2016-12-12|2001.31
#2016-12-13|2009.67
#2016-12-14|1988.94
#2016-12-15|1994.24
#2016-12-16|1992.98
#2016-12-19|1999.75
#2016-12-20|2003.39
#2016-12-21|1996.16
#2016-12-22|1991.67
#2016-12-23|1991.36
#2016-12-26| .
#2016-12-27|1994.45
#2016-12-28|1979.38
#2016-12-29|1982.55
#2016-12-30|1973.49
#2017-01-02| .
#2017-01-03|1982.09
#2017-01-04|1991.16
#2017-01-05|1987.88
#2017-01-06|1997.02
#2017-01-09|1987.50
#2017-01-10|1987.90
#2017-01-11|1993.22
#2017-01-12|1989.85
#2017-01-13|1993.16
#2017-01-16| .
#2017-01-17|1996.47
#2017-01-18|1999.02
#2017-01-19|1995.83
#2017-01-20|1999.09
#2017-01-23|1997.18
#2017-01-24|2009.40
#2017-01-25|2019.95
#2017-01-26|2015.27
#2017-01-27|2016.49
#2017-01-30|2009.79
#2017-01-31|2007.81
#2017-02-01|1998.37
#2017-02-02|2000.85
#2017-02-03|2014.76
#2017-02-06|2011.09
#2017-02-07|2015.96
#2017-02-08|2019.07
#2017-02-09|2029.50
#2017-02-10|2039.43
#2017-02-13|2048.44
#2017-02-14|2053.69
#2017-02-15|2063.97
#2017-02-16|2069.19
#2017-02-17|2077.40
#2017-02-20| .
#2017-02-21|2090.28
#2017-02-22|2089.59
#2017-02-23|2091.73
#2017-02-24|2100.06
#2017-02-27|2098.23
#2017-02-28|2090.78
#2017-03-01|2115.16
#2017-03-02|2106.68
#2017-03-03|2102.21
#2017-03-06|2096.81
#2017-03-07|2093.54
#2017-03-08|2090.39
#2017-03-09|2089.67
#2017-03-10|2097.97
#2017-03-13|2099.76
#2017-03-14|2094.19
#2017-03-15|2112.08
#2017-03-16|2104.55
#2017-03-17|2111.57
#2017-03-20|2102.98
#2017-03-21|2081.86
#2017-03-22|2085.28
#2017-03-23|2081.40
#2017-03-24|2077.43
#2017-03-27|2074.41
#2017-03-28|2086.56
#2017-03-29|2084.65
#2017-03-30|2088.93
#2017-03-31|2084.16
#2017-04-03|2077.07
#2017-04-04|2077.30
#2017-04-05|2068.83
#2017-04-06|2073.22
#2017-04-07|2075.67
#2017-04-10|2077.21
#2017-04-11|2076.51
#2017-04-12|2066.80
#2017-04-13|2054.51
#2017-04-14| .
#2017-04-17|2072.81
#2017-04-18|2067.61
#2017-04-19|2066.98
#2017-04-20|2085.71
#2017-04-21|2085.99
#2017-04-24|2108.64
#2017-04-25|2118.06
#2017-04-26|2118.52
#2017-04-27|2126.67
#2017-04-28|2117.62
#2017-05-01|2113.70
#2017-05-02|2111.75
#2017-05-03|2108.79
#2017-05-04|2118.54
#2017-05-05|2124.93
#2017-05-08|2118.58
#2017-05-09|2116.89
#2017-05-10|2117.89
#2017-05-11|2114.39
#2017-05-12|2108.17
#2017-05-15|2118.76
#2017-05-16|2115.09
#2017-05-17|2083.71
#2017-05-18|2088.00
#2017-05-19|2100.08
#2017-05-22|2114.01
#2017-05-23|2117.05
#2017-05-24|2118.82
#2017-05-25|2135.34
#2017-05-26|2138.59
#2017-05-29| .
#2017-05-30|2139.37
#2017-05-31|2146.40
#2017-06-01|2162.66
#2017-06-02|2172.81
#2017-06-05|2167.77
#2017-06-06|2155.68
#2017-06-07|2158.17
#2017-06-08|2159.18
#2017-06-09|2163.82
#2017-06-12|2164.66
#2017-06-13|2175.09
#2017-06-14|2177.74
#2017-06-15|2173.82
#2017-06-16|2165.01
#2017-06-19|2178.38
#2017-06-20|2160.60
#2017-06-21|2155.22
#2017-06-22|2147.06
#2017-06-23|2150.90
#2017-06-26|2153.96
#2017-06-27|2139.07
#2017-06-28|2154.66
#2017-06-29|2135.07
#2017-06-30|2148.27
#2017-07-03|2153.31
#2017-07-04| .
#2017-07-05|2154.94
#2017-07-06|2136.63
#2017-07-07|2152.68
#2017-07-10|2146.03
#2017-07-11|2141.28
#2017-07-12|2155.16
#2017-07-13|2155.71
#2017-07-14|2166.34
#2017-07-17|2164.51
#2017-07-18|2163.06
#2017-07-19|2170.02
#2017-07-20|2169.87
#2017-07-21|2171.14
#2017-07-24|2162.96
#2017-07-25|2170.29
#2017-07-26|2161.40
#2017-07-27|2154.83
#2017-07-28|2159.12
#2017-07-31|2162.72
#2017-08-01|2165.94
#2017-08-02|2164.05
#2017-08-03|2163.06
#2017-08-04|2165.37
#2017-08-07|2167.28
#2017-08-08|2159.78
#2017-08-09|2163.37
#2017-08-10|2142.42
#2017-08-11|2147.51
#2017-08-14|2167.14
#2017-08-15|2161.03
#2017-08-16|2170.15
#2017-08-17|2137.94
#2017-08-18|2129.97
#2017-08-21|2132.28
#2017-08-22|2150.28
#2017-08-23|2135.25
#2017-08-24|2122.25
#2017-08-25|2128.46
#2017-08-28|2128.99
#2017-08-29|2132.52
#2017-08-30|2139.00
#2017-08-31|2150.40
#2017-09-01|2149.19
#2017-09-04| .
#2017-09-05|2133.67
#2017-09-06|2138.11
#2017-09-07|2142.86
#2017-09-08|2148.78
#2017-09-11|2168.83
#2017-09-12|2176.10
#2017-09-13|2171.66
#2017-09-14|2175.02
#2017-09-15|2184.72
#2017-09-18|2190.69
#2017-09-19|2189.31
#2017-09-20|2187.58
#2017-09-21|2178.90
#2017-09-22|2183.76
#2017-09-25|2186.46
#2017-09-26|2190.03
#2017-09-27|2193.09
#2017-09-28|2194.36
#2017-09-29|2198.13
#2017-10-02|2207.21
#2017-10-03|2209.62
#2017-10-04|2212.54
#2017-10-05|2225.85
#2017-10-06|2218.01
#2017-10-09|2208.14
#2017-10-10|2211.96
#2017-10-11|2215.68
#2017-10-12|2224.86
#2017-10-13|2225.04
#2017-10-16|2225.21
#2017-10-17|2226.74
#2017-10-18|2229.09
#2017-10-19|2237.26
#2017-10-20|2251.86
#2017-10-23|2251.87
#2017-10-24|2252.71
#2017-10-25|2250.06
#2017-10-26|2256.24
#2017-10-27|2259.38
#2017-10-30|2241.75
#2017-10-31|2240.70
#2017-11-01|2240.10
#2017-11-02|2248.04
#2017-11-03|2250.63
#2017-11-06|2242.72
#2017-11-07|2247.50
#2017-11-08|2256.86
#2017-11-09|2247.10
#2017-11-10|2247.11
#2017-11-13|2252.41
#2017-11-14|2255.62
#2017-11-15|2240.25
#2017-11-16|2256.69
#2017-11-17|2254.04
#2017-11-20|2260.92
#2017-11-21|2277.40
#2017-11-22|2268.95
#2017-11-23| .
#2017-11-24|2272.08
#2017-11-27|2273.24
#2017-11-28|2301.95
#2017-11-29|2313.98
#2017-11-30|2335.45
#2017-12-01|2322.65
#2017-12-04|2329.25
#2017-12-05|2317.12
#2017-12-06|2320.38
#2017-12-07|2322.40
#2017-12-08|2336.19
#2017-12-11|2338.68
#2017-12-12|2337.87
#2017-12-13|2340.86
#2017-12-14|2326.53
#2017-12-15|2355.30
#2017-12-18|2363.28
#2017-12-19|2362.46
#2017-12-20|2364.75
#2017-12-21|2364.62
#2017-12-22|2364.05
#2017-12-25| .
#2017-12-26|2366.02
#2017-12-27|2370.37
#2017-12-28|2372.61
#2017-12-29|2364.38
#2018-01-01| .
#2018-01-02|2374.18
#2018-01-03|2385.98
#2018-01-04|2394.58
#2018-01-05|2413.35
#2018-01-08|2420.23
#2018-01-09|2426.42
#2018-01-10|2416.44
#2018-01-11|2431.52
#2018-01-12|2448.94
#2018-01-15| .
#2018-01-16|2437.00
#2018-01-17|2460.52
#2018-01-18|2456.78
#2018-01-19|2475.63
#2018-01-22|2486.93
#2018-01-23|2482.17
#2018-01-24|2486.66
#2018-01-25|2498.42
#2018-01-26|2523.53
#2018-01-29|2510.63
#2018-01-30|2486.37
#2018-01-31|2482.22
#2018-02-01|2477.21
#2018-02-02|2431.28
#2018-02-05|2332.59
#2018-02-06|2364.14
#2018-02-07|2360.41
#2018-02-08|2275.54
#2018-02-09|2313.53
#2018-02-12|2334.13
#2018-02-13|2341.07
#2018-02-14|2368.23
#2018-02-15|2398.94
#2018-02-16|2406.25
#2018-02-19| .
#2018-02-20|2380.77
#2018-02-21|2369.41
#2018-02-22|2376.08
#2018-02-23|2404.99
#2018-02-26|2433.41
#2018-02-27|2405.12
#2018-02-28|2378.96
#2018-03-01|2348.03
#2018-03-02|2355.98
#2018-03-05|2379.47
#2018-03-06|2386.59
#2018-03-07|2384.01
#2018-03-08|2395.47
#2018-03-09|2435.40
#2018-03-12|2427.16
#2018-03-13|2419.65
#2018-03-14|2397.86
#2018-03-15|2395.93
#2018-03-16|2402.32
#2018-03-19|2375.68
#2018-03-20|2384.81
#2018-03-21|2382.05
#2018-03-22|2321.90
#2018-03-23|2284.99
#2018-03-26|2345.01
#2018-03-27|2313.02
#2018-03-28|2313.11
#2018-03-29|2342.86
#2018-03-30| .
#2018-04-02|2289.51
#2018-04-03|2320.99
#2018-04-04|2348.06
#2018-04-05|2360.69
#2018-04-06|2309.36
#2018-04-09|2311.14
#2018-04-10|2338.53
#2018-04-11|2325.66
#2018-04-12|2343.06
#2018-04-13|2337.78
#2018-04-16|2366.41
#2018-04-17|2384.03
#2018-04-18|2387.24
#2018-04-19|2372.35
#2018-04-20|2350.23
#2018-04-23|2353.22
#2018-04-24|2317.62
#2018-04-25|2320.83
#2018-04-26|2333.86
#2018-04-27|2337.46
#2018-04-30|2318.70
#2018-05-01|2310.79
#2018-05-02|2287.46
#2018-05-03|2282.00
#2018-05-04|2310.96
#2018-05-07|2314.43
#2018-05-08|2316.53
#2018-05-09|2331.33
#2018-05-10|2348.82
#2018-05-11|2357.45
#2018-05-14|2356.90
#2018-05-15|2344.52
#2018-05-16|2356.49
#2018-05-17|2356.04
#2018-05-18|2356.54
#2018-05-21|2377.11
#2018-05-22|2360.86
#2018-05-23|2373.04
#2018-05-24|2377.74
#2018-05-25|2374.08
#2018-05-28| .
#2018-05-29|2348.64
#2018-05-30|2380.01
#2018-05-31|2353.26
#2018-06-01|2376.64
#2018-06-04|2388.41
#2018-06-05|2389.24
#2018-06-06|2406.79
#2018-06-07|2409.72
#2018-06-08|2420.28
#2018-06-11|2416.78
#2018-06-12|2416.93
#2018-06-13|2409.25
#2018-06-14|2411.49
#2018-06-15|2418.58
#2018-06-18|2406.41
#2018-06-19|2392.90
#2018-06-20|2392.89
#2018-06-21|2380.63
#2018-06-22|2388.42
#2018-06-25|2369.40
#2018-06-26|2369.54
#2018-06-27|2348.49
#2018-06-28|2351.47
#2018-06-29|2356.61
#2018-07-02|2360.27
#2018-07-03|2354.01
#2018-07-04| .
#2018-07-05|2371.47
#2018-07-06|2383.55
#2018-07-09|2403.34
#2018-07-10|2417.73
#2018-07-11|2397.52
#2018-07-12|2414.82
#2018-07-13|2425.21
#2018-07-16|2415.56
#2018-07-17|2432.86
#2018-07-18|2439.51
#2018-07-19|2434.98
#2018-07-20|2437.35
#2018-07-23|2434.70
#2018-07-24|2437.15
#2018-07-25|2457.36
#2018-07-26|2468.42
#2018-07-27|2458.68
#2018-07-30|2445.61
#2018-07-31|2465.30
#2018-08-01|2447.05
#2018-08-02|2453.60
#2018-08-03|2464.58
#2018-08-06|2471.81
#2018-08-07|2480.18
#2018-08-08|2480.97
#2018-08-09|2474.19
#2018-08-10|2459.04
#2018-08-13|2451.23
#2018-08-14|2469.63
#2018-08-15|2459.28
#2018-08-16|2487.76
#2018-08-17|2500.28
#2018-08-20|2507.66
#2018-08-21|2516.08
#2018-08-22|2510.25
#2018-08-23|2506.16
#2018-08-24|2516.71
#2018-08-27|2530.43
#2018-08-28|2529.99
#2018-08-29|2537.48
#2018-08-30|2524.32
#2018-08-31|2528.94
#2018-09-03| .
#2018-09-04|2523.81
#2018-09-05|2531.92
#2018-09-06|2540.77
#2018-09-07|2532.61
#2018-09-10|2543.71
#2018-09-11|2546.09
#2018-09-12|2549.41
#2018-09-13|2559.42
#2018-09-14|2562.08
#2018-09-17|2556.66
#2018-09-18|2573.96
#2018-09-19|2572.27
#2018-09-20|2588.77
#2018-09-21|2598.30
#2018-09-24|2578.49
#2018-09-25|2571.97
#2018-09-26|2565.52
#2018-09-27|2563.78
#2018-09-28|2567.48
#2018-10-01|2574.49
#2018-10-02|2572.31
#2018-10-03|2563.53
#2018-10-04|2547.93
#2018-10-05|2535.60
#2018-10-08|2541.91
#2018-10-09|2529.49
#2018-10-10|2457.72
#2018-10-11|2406.80
#2018-10-12|2430.32
#2018-10-15|2427.62
#2018-10-16|2472.40
#2018-10-17|2468.06
#2018-10-18|2438.06
#2018-10-19|2432.81
#2018-10-22|2428.31
#2018-10-23|2412.77
#2018-10-24|2351.62
#2018-10-25|2373.43
#2018-10-26|2347.59
#2018-10-29|2343.77
#2018-10-30|2393.07
#2018-10-31|2401.30
#2018-11-01|2429.62
#2018-11-02|2428.09
#2018-11-05|2445.95
#2018-11-06|2466.06
#2018-11-07|2506.26
#2018-11-08|2509.30
#2018-11-09|2496.02
#2018-11-12|2459.94
#2018-11-13|2459.39
#2018-11-14|2446.84
#2018-11-15|2472.34
#2018-11-16|2484.04
#2018-11-19|2451.96
#2018-11-20|2404.41
#2018-11-21|2405.68
#2018-11-22| .
#2018-11-23|2403.78
#2018-11-26|2425.24
#2018-11-27|2428.74
#2018-11-28|2479.60
#2018-11-29|2471.96
#2018-11-30|2496.39
#2018-12-03|2508.17
#2018-12-04|2438.58
#2018-12-05| .
#2018-12-06|2430.20
#2018-12-07|2380.17
#2018-12-10|2390.05
#2018-12-11|2392.14
#2018-12-12|2404.26
#2018-12-13|2403.31
#2018-12-14|2350.00
#2018-12-17|2300.08
#2018-12-18|2301.86
#2018-12-19|2266.17
#2018-12-20|2229.49
#2018-12-21|2199.52
#2018-12-24|2135.20
#2018-12-25| .
#2018-12-26|2225.88
#2018-12-27|2251.55
#2018-12-28|2249.24
#2018-12-31|2271.80
#2019-01-01| .
#2019-01-02|2258.73
#2019-01-03|2207.87
#2019-01-04|2271.27
#2019-01-07|2280.11
#2019-01-08|2306.82
#2019-01-09|2313.10
#2019-01-10|2329.14
#2019-01-11|2326.87
#2019-01-14|2315.87
#2019-01-15|2330.85
#2019-01-16|2331.40
#2019-01-17|2353.73
#2019-01-18|2391.42
#2019-01-21| .
#2019-01-22|2362.11
#2019-01-23|2367.12
#2019-01-24|2374.75
#2019-01-25|2387.11
#2019-01-28|2371.87
#2019-01-29|2378.93
#2019-01-30|2403.22
#2019-01-31|2412.77
#2019-02-01|2409.32
#2019-02-04|2428.53
#2019-02-05|2437.35
#2019-02-06|2438.44
#2019-02-07|2429.45
#2019-02-08|2431.87
#2019-02-11|2439.98
#2019-02-12|2475.90
#2019-02-13|2484.96
#2019-02-14|2475.14
#2019-02-15|2511.37
#2019-02-18| .
#2019-02-19|2514.57
#2019-02-20|2515.45
#2019-02-21|2508.91
#2019-02-22|2524.90
#2019-02-25|2523.55
#2019-02-26|2517.50
#2019-02-27|2519.74
#2019-02-28|2518.11
#2019-03-01|2525.19
#2019-03-04|2512.59
#2019-03-05|2505.80
#2019-03-06|2491.63
#2019-03-07|2469.93
#2019-03-08|2465.45
#2019-03-11|2497.79
#2019-03-12|2500.05
#2019-03-13|2516.36
#2019-03-14|2509.84
#2019-03-15|2518.47
#2019-03-18|2524.70
#2019-03-19|2521.38
#2019-03-20|2507.33
#2019-03-21|2536.05
#2019-03-22|2495.18
#2019-03-25|2495.47
#2019-03-26|2516.25
#2019-03-27|2512.76
#2019-03-28|2527.37
#2019-03-29|2543.57
#2019-04-01|2563.66
#2019-04-02|2550.76
#2019-04-03|2552.42
#2019-04-04|2557.53
#2019-04-05|2569.88
#2019-04-08|2573.62
#2019-04-09|2557.45
#2019-04-10|2564.87
#2019-04-11|2570.68
#2019-04-12|2591.11
#2019-04-15|2592.85
#2019-04-16|2598.03
#2019-04-17|2591.91
#2019-04-18|2601.55
#2019-04-19| .
#2019-04-22|2592.39
#2019-04-23|2613.14
#2019-04-24|2616.41
#2019-04-25|2602.92
#2019-04-26|2617.07
#2019-04-29|2616.37
#2019-04-30|2635.07
#2019-05-01|2604.90
#2019-05-02|2605.98
#2019-05-03|2627.88
#2019-05-06|2618.19
#2019-05-07|2578.46
#2019-05-08|2576.41
#2019-05-09|2574.23
#2019-05-10|2591.60
#2019-05-13|2542.63
#2019-05-14|2558.87
#2019-05-15|2566.94
#2019-05-16|2588.70
#2019-05-17|2577.09
#2019-05-20|2568.66
#2019-05-21|2586.01
#2019-05-22|2580.67
#2019-05-23|2558.21
#2019-05-24|2560.50
#2019-05-27| .
#2019-05-28|2535.80
#2019-05-29|2520.54
#2019-05-30|2531.02
#2019-05-31|2505.71
#2019-06-03|2513.25
#2019-06-04|2558.28
#2019-06-05|2588.95
#2019-06-06|2603.01
#2019-06-07|2629.97
#2019-06-10|2635.44
#2019-06-11|2627.55
#2019-06-12|2635.63
#2019-06-13|2642.10
#2019-06-14|2641.35
#2019-06-17|2632.34
#2019-06-18|2653.72
#2019-06-19|2662.96
#2019-06-20|2691.80
#2019-06-21|2683.18
#2019-06-24|2683.95
#2019-06-25|2666.07
#2019-06-26|2647.82
#2019-06-27|2658.43
#2019-06-28|2672.17
#2019-07-01|2686.11
#2019-07-02|2694.47
#2019-07-03|2720.19
#2019-07-04| .
#2019-07-05|2712.64
#2019-07-08|2705.75
#2019-07-09|2705.03
#2019-07-10|2711.72
#2019-07-11|2726.61
#2019-07-12|2740.18
#2019-07-15|2742.41
#2019-07-16|2738.44
#2019-07-17|2718.37
#2019-07-18|2731.28
#2019-07-19|2716.48
#2019-07-22|2717.50
#2019-07-23|2733.15
#2019-07-24|2751.01
#2019-07-25|2749.01
#2019-07-26|2761.49
#2019-07-29|2765.75
#2019-07-30|2763.82
#2019-07-31|2725.54
#2019-08-01|2705.99
#2019-08-02|2692.74
#2019-08-05|2619.04
#2019-08-06|2656.55
#2019-08-07|2671.56
#2019-08-08|2719.72
#2019-08-09|2706.89
#2019-08-12|2676.81
#2019-08-13|2715.36
#2019-08-14|2646.11
#2019-08-15|2662.88
#2019-08-16|2696.45
#2019-08-19|2721.59
#2019-08-20|2706.89
#2019-08-21|2728.38
#2019-08-22|2727.93
#2019-08-23|2660.62
#2019-08-26|2688.50
#2019-08-27|2692.73
#2019-08-28|2707.68
#2019-08-29|2737.29
#2019-08-30|2737.06
#2019-09-02| .
#2019-09-03|2721.54
#2019-09-04|2752.24
#2019-09-05|2779.39
#2019-09-06|2784.98
#2019-09-09|2769.94
#2019-09-10|2759.14
#2019-09-11|2773.16
#2019-09-12|2789.72
#2019-09-13|2786.43
#2019-09-16|2765.80
#2019-09-17|2778.81
#2019-09-18|2780.45
#2019-09-19|2780.13
#2019-09-20|2764.00
#2019-09-23|2766.76
#2019-09-24|2755.52
#2019-09-25|2770.00
#2019-09-26|2769.89
#2019-09-27|2755.89
#2019-09-30|2770.67
#2019-10-01|2736.20
#2019-10-02|2692.25
#2019-10-03|2708.47
#2019-10-04|2745.97
#2019-10-07|2730.19
#2019-10-08|2690.82
#2019-10-09|2716.08
#2019-10-10|2730.60
#2019-10-11|2757.90
#2019-10-14|2749.51
#2019-10-15|2764.45
#2019-10-16|2764.94
#2019-10-17|2773.13
#2019-10-18|2761.40
#2019-10-21|2770.86
#2019-10-22|2758.80
#2019-10-23|2752.93
#2019-10-24|2757.49
#2019-10-25|2762.74
#2019-10-28|2769.38
#2019-10-29|2771.52
#2019-10-30|2784.96
#2019-10-31|2768.94
#2019-11-01|2784.19
#2019-11-04|2775.91
#2019-11-05|2774.46
#2019-11-06|2783.83
#2019-11-07|2786.88
#2019-11-08|2792.09
#2019-11-11|2786.86
#2019-11-12|2790.26
#2019-11-13|2799.74
#2019-11-14|2804.90
#2019-11-15|2817.32
#2019-11-18|2816.98
#2019-11-19|2818.78
#2019-11-20|2808.68
#2019-11-21|2796.33
#2019-11-22|2805.60
#2019-11-25|2815.00
#2019-11-26|2831.34
#2019-11-27|2842.28
#2019-11-28| .
#2019-11-29|2830.91
#2019-12-02|2805.87
#2019-12-03|2790.52
#2019-12-04|2809.26
#2019-12-05|2814.91
#2019-12-06|2834.84
#2019-12-09|2827.41
#2019-12-10|2819.48
#2019-12-11|2829.33
#2019-12-12|2848.50
#2019-12-13|2855.77
#2019-12-16|2867.47
#2019-12-17|2866.61
#2019-12-18|2856.24
#2019-12-19|2869.99
#2019-12-20|2888.05
#2019-12-23|2886.26
#2019-12-24|2887.51
#2019-12-25| .
#2019-12-26|2894.81
#2019-12-27|2900.34
#2019-12-30|2888.37
#2019-12-31|2891.36
#2020-01-01| .
#2020-01-02|2906.70
#2020-01-03|2895.09
#2020-01-06|2895.96
#2020-01-07|2887.92
#2020-01-08|2901.73
#2020-01-09|2920.23
#2020-01-10|2908.98
#2020-01-13|2927.98
#2020-01-14|2930.13
#2020-01-15|2941.52
#2020-01-16|2966.75
#2020-01-17|2980.43
#2020-01-20| .
#2020-01-21|2979.21
#2020-01-22|2982.14
#2020-01-23|2981.26
#2020-01-24|2960.47
#2020-01-27|2932.49
#2020-01-28|2948.82
#2020-01-29|2941.92
#2020-01-30|2958.79
#2020-01-31|2903.78
#2020-02-03|2921.51
#2020-02-04|2961.89
#2020-02-05|2995.10
#2020-02-06|2995.80
#2020-02-07|2978.69
#2020-02-10|2993.86
#2020-02-11|2994.49
#2020-02-12|3009.75
#2020-02-13|3013.41
#2020-02-14|3024.60
#2020-02-17| .
#2020-02-18|3015.80
#2020-02-19|3019.91
#2020-02-20|3011.18
#2020-02-21|2994.70
#2020-02-24|2913.95
#2020-02-25|2829.59
#2020-02-26|2812.63
#2020-02-27|2695.99
#2020-02-28|2654.98
#2020-03-02|2777.81
#2020-03-03|2708.02
#2020-03-04|2827.07
#2020-03-05|2736.60
#2020-03-06|2712.67
#2020-03-09|2541.95
#2020-03-10|2651.04
#2020-03-11|2518.00
#2020-03-12|2296.37
#2020-03-13|2485.50
#2020-03-16|2217.31
#2020-03-17|2379.02
#2020-03-18|2277.97
#2020-03-19|2276.74
#2020-03-20|2157.08
#2020-03-23|2061.29
#2020-03-24|2245.94
#2020-03-25|2275.80
#2020-03-26|2420.16
#2020-03-27|2358.37
#2020-03-30|2442.47
#2020-03-31|2395.44
#2020-04-01|2303.65
#2020-04-02|2362.99
#2020-04-03|2329.40
#2020-04-06|2490.71
#2020-04-07|2474.23
#2020-04-08|2549.13
#2020-04-09|2582.85
#2020-04-10| .
#2020-04-13|2540.52
#2020-04-14|2622.03
#2020-04-15|2560.61
#2020-04-16|2579.35
#2020-04-17|2653.52
#2020-04-20|2597.17
#2020-04-21|2529.73
#2020-04-22|2581.09
#2020-04-23|2568.66
#2020-04-24|2601.09
#2020-04-27|2641.13
#2020-04-28|2638.58
#2020-04-29|2676.57
#2020-04-30|2631.28
#2020-05-01|2573.78
#2020-05-04|2575.25
#2020-05-05|2601.49
#2020-05-06|2571.22
#2020-05-07|2597.19
#2020-05-08|2636.46
#2020-05-11|2632.96
#2020-05-12|2582.24
#2020-05-13|2537.18
#2020-05-14|2550.22
#2020-05-15|2565.37
#2020-05-18|2650.11
#2020-05-19|2610.14
#2020-05-20|2640.44
#2020-05-21|2627.58
#2020-05-22|2630.10
#2020-05-25| .
#2020-05-26|2663.63
#2020-05-27|2706.16
#2020-05-28|2710.97
#2020-05-29|2721.36
#2020-06-01|2722.36
#2020-06-02|2747.31
#2020-06-03|2783.24
#2020-06-04|2763.73
#2020-06-05|2826.43
#2020-06-08|2850.14
#2020-06-09|2815.17
#2020-06-10|2801.75
#2020-06-11|2650.58
#2020-06-12|2671.89
#2020-06-15|2688.35
#2020-06-16|2735.62
#2020-06-17|2729.27
#2020-06-18|2727.18
#2020-06-19|2707.55
#2020-06-22|2721.27
#2020-06-23|2730.18
#2020-06-24|2666.74
#2020-06-25|2689.07
#2020-06-26|2641.79
#2020-06-29|2682.62
#2020-06-30|2717.76
#2020-07-01|2720.55
#2020-07-02|2733.69
#2020-07-03| .
#2020-07-06|2764.86
#2020-07-07|2747.93
#2020-07-08|2758.66
#2020-07-09|2739.81
#2020-07-10|2765.54
#2020-07-13|2755.77
#2020-07-14|2802.06
#2020-07-15|2828.16
#2020-07-16|2827.22
#2020-07-17|2844.00
#2020-07-20|2837.82
#2020-07-21|2853.46
#2020-07-22|2878.70
#2020-07-23|2860.13
#2020-07-24|2848.38
#2020-07-27|2857.62
#2020-07-28|2846.32
#2020-07-29|2872.40
#2020-07-30|2861.96
#2020-07-31|2852.29
#2020-08-03|2867.60
#2020-08-04|2880.66
#2020-08-05|2902.25
#2020-08-06|2909.70
#2020-08-07|2927.92
#2020-08-10|2941.71
#2020-08-11|2935.33
#2020-08-12|2972.11
#2020-08-13|2964.17
#2020-08-14|2963.43
#2020-08-17|2975.37
#2020-08-18|2972.23
#2020-08-19|2962.58
#2020-08-20|2956.77
#2020-08-21|2963.73
#2020-08-24|2989.23
#2020-08-25|2991.65
#2020-08-26|3004.23
#2020-08-27|3024.92
#2020-08-28|3047.33
#2020-08-31|3024.93
#2020-09-01|3044.06
#2020-09-02|3096.98
#2020-09-03|3007.98
#2020-09-04|2985.07
#2020-09-07| .
#2020-09-08|2932.62
#2020-09-09|2988.41
#2020-09-10|2945.19
#2020-09-11|2960.51
#2020-09-14|2996.77
#2020-09-15|3012.34
#2020-09-16|3007.20
#2020-09-17|2990.03
#2020-09-18|2966.22
#2020-09-21|2923.97
#2020-09-22|2947.50
#2020-09-23|2900.93
#2020-09-24|2903.58
#2020-09-25|2938.27
#2020-09-28|2976.11
#2020-09-29|2964.10
#2020-09-30|2987.43
#2020-10-01|2997.86
#2020-10-02|2984.02
#2020-10-05|3028.19
#2020-10-06|2996.81
#2020-10-07|3045.14
#2020-10-08|3066.54
#2020-10-09|3093.64
#2020-10-12|3120.66
#2020-10-13|3110.96
#2020-10-14|3096.07
#2020-10-15|3098.52
#2020-10-16|3112.07
#2020-10-19|3063.27
#2020-10-20|3074.71
#2020-10-21|3068.20
#2020-10-22|3076.57
#2020-10-23|3087.95
#2020-10-26|3027.92
#2020-10-27|3007.42
#2020-10-28|2915.85
#2020-10-29|2932.66
#2020-10-30|2913.76
#2020-11-02|2960.05
#2020-11-03|3020.66
#2020-11-04|3055.55
#2020-11-05|3105.90
#2020-11-06|3113.66
#2020-11-09|3148.96
#2020-11-10|3171.12
#2020-11-11|3179.11
#2020-11-12|3151.52
#2020-11-13|3191.81
#2020-11-16|3231.76
#2020-11-17|3206.14
#2020-11-18|3170.13
#2020-11-19|3178.61
#2020-11-20|3160.51
#2020-11-23|3180.48
#2020-11-24|3221.13
#2020-11-25|3208.43
#2020-11-26| .
#2020-11-27|3212.17
#2020-11-30|3203.36
#2020-12-01|3224.09
#2020-12-02|3213.78
#2020-12-03|3205.35
#2020-12-04|3233.08
#2020-12-07|3218.46
#2020-12-08|3226.43
#2020-12-09|3217.28
#2020-12-10|3197.02
#2020-12-11|3209.56
#2020-12-14|3190.60
#2020-12-15|3229.15
#2020-12-16|3228.34
#2020-12-17|3255.14
#2020-12-18|3250.36
#2020-12-21|3230.88
#2020-12-22|3218.70
#2020-12-23|3217.04
#2020-12-24|3232.37
#2020-12-25| .
#2020-12-28|3252.69
#2020-12-29|3244.36
#2020-12-30|3255.46
#2020-12-31|3280.92
#2021-01-01| .
#2021-01-04|3233.88
#2021-01-05|3244.90
#2021-01-06|3285.45
#2021-01-07|3304.61
#2021-01-08|3317.30
#2021-01-11|3307.29
#2021-01-12|3304.95
#2021-01-13|3299.69
#2021-01-14|3279.65
#2021-01-15|3267.41
#2021-01-18| .
#2021-01-19|3274.09
#2021-01-20|3297.00
#2021-01-21|3284.31
#2021-01-22|3272.39
#2021-01-25|3281.38
#2021-01-26|3276.29
#2021-01-27|3192.77
#2021-01-28|3243.54
#2021-01-29|3181.09
#2021-02-01|3214.91
#2021-02-02|3258.11
#2021-02-03|3250.82
#2021-02-04|3275.21
#2021-02-05|3289.63
#2021-02-08|3313.05
#2021-02-09|3315.32
#2021-02-10|3313.25
#2021-02-11|3321.46
#2021-02-12|3324.30
#2021-02-15| .
#2021-02-16|3311.22
#2021-02-17|3315.85
#2021-02-18|3301.81
#2021-02-19|3286.66
#2021-02-22|3279.72
#2021-02-23|3282.27
#2021-02-24|3305.65
#2021-02-25|3250.85
#2021-02-26|3225.06
#2021-03-01|3286.50
#2021-03-02|3269.72
#2021-03-03|3229.73
#2021-03-04|3181.10
#2021-03-05|3255.16
#2021-03-08|3275.52
#2021-03-09|3292.09
#2021-03-10|3318.34
#2021-03-11|3330.64
#2021-03-12|3346.65
#2021-03-15|3367.36
#2021-03-16|3360.11
#2021-03-17|3359.79
#2021-03-18|3341.98
#2021-03-19|3334.28
#2021-03-22|3348.42
#2021-03-23|3334.96
#2021-03-24|3337.06
#2021-03-25|3365.85
#2021-03-26|3435.52
#2021-03-29|3436.45
#2021-03-30|3418.27
#2021-03-31|3411.51
#2021-04-01|3435.97
#2021-04-02| .
#2021-04-05|3482.47
#2021-04-06|3476.49
#2021-04-07|3470.70
#2021-04-08|3476.62
#2021-04-09|3500.31
#2021-04-12|3505.98
#2021-04-13|3498.93
#2021-04-14|3493.87
#2021-04-15|3527.69
#2021-04-16|3549.49
#2021-04-19|3532.76
#2021-04-20|3524.10
#2021-04-21|3553.65
#2021-04-22|3525.25
#2021-04-23|3553.54
#2021-04-26|3537.74
#2021-04-27|3544.38
#2021-04-28|3529.63
#2021-04-29|3566.54
#2021-04-30|3545.43
#2021-05-03|3574.30
#2021-05-04|3577.84
#2021-05-05|3580.71
#2021-05-06|3611.05
#2021-05-07|3632.09
#2021-05-10|3624.76
#2021-05-11|3584.73
#2021-05-12|3509.70
#2021-05-13|3568.83
#2021-05-14|3601.94
#2021-05-17|3586.39
#2021-05-18|3559.90
#2021-05-19|3550.80
#2021-05-20|3576.81
#2021-05-21|3579.93
#2021-05-24|3596.91
#2021-05-25|3590.75
#2021-05-26|3592.50
#2021-05-27|3599.54
#2021-05-28|3602.54
#2021-05-31| .
#2021-06-01|3586.83
#2021-06-02|3590.22
#2021-06-03|3588.11
#2021-06-04|3608.35
#2021-06-07|3592.72
#2021-06-08|3585.59
#2021-06-09|3574.56
#2021-06-10|3584.06
#2021-06-11|3591.30
#2021-06-14|3584.21
#2021-06-15|3579.68
#2021-06-16|3548.37
#2021-06-17|3536.20
#2021-06-18|3479.96
#2021-06-21|3535.28
#2021-06-22|3547.16
#2021-06-23|3531.69
#2021-06-24|3553.40
#2021-06-25|3582.12
#2021-06-28|3580.54
#2021-06-29|3584.11
#2021-06-30|3592.89
#2021-07-01|3612.70
#2021-07-02|3637.33
#2021-07-05| .
#2021-07-06|3620.92
#2021-07-07|3646.98
#2021-07-08|3614.42
#2021-07-09|3655.04
#2021-07-12|3662.60
#2021-07-13|3651.49
#2021-07-14|3659.42
#2021-07-15|3661.74
#2021-07-16|3648.35
#2021-07-19|3594.65
#2021-07-20|3641.03
#2021-07-21|3665.46
#2021-07-22|3662.47
#2021-07-23|3697.62
#2021-07-26|3695.34
#2021-07-27|3690.50
#2021-07-28|3676.16
#2021-07-29|3703.61
#2021-07-30|3702.24
#2021-08-02|3692.71
#2021-08-03|3722.06
#2021-08-04|3697.62
#2021-08-05|3712.53
#2021-08-06|3722.97
#2021-08-09|3713.79
#2021-08-10|3727.30
#2021-08-11|3747.35
#2021-08-12|3746.91
#2021-08-13|3755.90
#2021-08-16|3780.67
#2021-08-17|3757.82
#2021-08-18|3717.96
#2021-08-19|3727.68
#2021-08-20|3754.17
#2021-08-23|3759.16
#2021-08-24|3751.48
#2021-08-25|3757.29
#2021-08-26|3738.74
#2021-08-27|3759.21
#2021-08-30|3765.55
#2021-08-31|3759.80
#2021-09-01|3759.47
#2021-09-02|3774.06
#2021-09-03|3767.34
#2021-09-06| .
#2021-09-07|3729.65
#2021-09-08|3739.36
#2021-09-09|3720.65
#2021-09-10|3704.66
#2021-09-13|3710.07
#2021-09-14|3679.78
#2021-09-15|3703.41
#2021-09-16|3694.50
#2021-09-17|3664.25
#2021-09-20|3616.89
#2021-09-21|3611.97
#2021-09-22|3636.42
#2021-09-23|3672.68
#2021-09-24|3676.61
#2021-09-27|3667.77
#2021-09-28|3610.42
#2021-09-29|3624.13
#2021-09-30|3571.11
#2021-10-01|3609.88
#2021-10-04|3581.05
#2021-10-05|3613.39
#2021-10-06|3631.74
#2021-10-07|3665.77
#2021-10-08|3659.10
#2021-10-11|3637.49
#2021-10-12|3629.59
#2021-10-13|3637.03
#2021-10-14|3697.98
#2021-10-15|3726.27
#2021-10-18|3723.39
#2021-10-19|3757.34
#2021-10-20|3777.83
#2021-10-21|3792.72
#2021-10-22|3812.98
#2021-10-25|3822.54
#2021-10-26|3823.94
#2021-10-27|3787.61
#2021-10-28|3815.83
#2021-10-29|3824.87
#2021-11-01|3821.63
#2021-11-02|3842.25
#2021-11-03|3855.55
#2021-11-04|3870.43
#2021-11-05|3883.22
#2021-11-08|3884.19
#2021-11-09|3884.43
#2021-11-10|3870.05
#2021-11-11|3866.32
#2021-11-12|3888.45
#2021-11-15|3886.77
#2021-11-16|3906.56
#2021-11-17|3888.34
#2021-11-18|3886.82
#2021-11-19|3874.03
#2021-11-22|3874.11
#2021-11-23|3888.72
#2021-11-24|3888.06
#2021-11-25| .
#2021-11-26|3805.80
#2021-11-29|3836.43
#2021-11-30|3749.84
#2021-12-01|3728.20
#2021-12-02|3786.59
#2021-12-03|3784.66
#2021-12-06|3835.62
#2021-12-07|3879.90
#2021-12-08|3875.98
#2021-12-09|3867.46
#2021-12-10|3922.70
#2021-12-13|3912.34
#2021-12-14|3890.18
#2021-12-15|3935.60
#2021-12-16|3929.16
#2021-12-17|3867.01
#2021-12-20|3825.45
#2021-12-21|3868.31
#2021-12-22|3896.58
#2021-12-23|3916.87
#2021-12-24| .
#2021-12-27|3967.08
#2021-12-28|3975.96
#2021-12-29|3990.00
#2021-12-30|3977.94
#2021-12-31|3982.57
#2022-01-03|3970.35
#2022-01-04|3991.75
#2022-01-05|3951.35
#2022-01-06|3939.87
#2022-01-07|3920.77
#2022-01-10|3901.24
#2022-01-11|3914.01
#2022-01-12|3921.72
#2022-01-13|3894.33
#2022-01-14|3869.74
#2022-01-17| .
#2022-01-18|3810.43
#2022-01-19|3787.24
#2022-01-20|3747.30
#2022-01-21|3712.14
#2022-01-24|3727.78
#2022-01-25|3687.75
#2022-01-26|3678.16
#2022-01-27|3666.23
#2022-01-28|3733.22
#2022-01-31|3776.70
#2022-02-01|3794.39
#2022-02-02|3835.51
#2022-02-03|3785.87
#2022-02-04|3770.14
#2022-02-07|3755.22
#2022-02-08|3786.49
#2022-02-09|3828.57
#2022-02-10|3759.55
#2022-02-11|3705.07
#2022-02-14|3687.32
#2022-02-15|3733.62
#2022-02-16|3738.73
#2022-02-17|3685.05
#2022-02-18|3671.74
#2022-02-21| .
#2022-02-22|3638.07
#2022-02-23|3583.11
#2022-02-24|3599.66
#2022-02-25|3690.74
#2022-02-28|3671.94
#2022-03-01|3625.68
#2022-03-02|3688.67
#2022-03-03|3694.25
#2022-03-04|3690.03
#2022-03-07|3605.76
#2022-03-08|3553.88
#2022-03-09|3620.24
#2022-03-10|3606.40
#2022-03-11|3573.70
#2022-03-14|3577.59
#2022-03-15|3654.62
#2022-03-16|3698.89
#2022-03-17|3733.34
#2022-03-18|3758.45
#2022-03-21|3743.73
#2022-03-22|3766.04
#2022-03-23|3709.31
#2022-03-24|3749.15
#2022-03-25|3769.40
#2022-03-28|3792.15
#2022-03-29|3836.84
#2022-03-30|3821.13
#2022-03-31|3768.94
#2022-04-01|3781.95
#2022-04-04|3786.82
#2022-04-05|3761.96
#2022-04-06|3754.39
#2022-04-07|3779.15
#2022-04-08|3777.86
#2022-04-11|3732.00
#2022-04-12|3712.29
#2022-04-13|3740.56
#2022-04-14|3712.71
#2022-04-15| .
#2022-04-18|3699.05
#2022-04-19|3758.92
#2022-04-20|3792.41
#2022-04-21|3753.86
#2022-04-22|3649.42
#2022-04-25|3674.10
#2022-04-26|3594.58
#2022-04-27|3618.20
#2022-04-28|3686.04
#2022-04-29|3567.94
#2022-05-02|3568.44
#2022-05-03|3574.78
#2022-05-04|3673.61
#2022-05-05|3561.42
#2022-05-06|3539.92
#2022-05-09|3474.27
#2022-05-10|3467.44
#2022-05-11|3428.39
#2022-05-12|3432.64
#2022-05-13|3484.94
#2022-05-16|3479.30
#2022-05-17|3527.83
#2022-05-18|3382.40
#2022-05-19|3349.61
#2022-05-20|3365.32
#2022-05-23|3422.27
#2022-05-24|3427.25
#2022-05-25|3446.62
#2022-05-26|3508.80
#2022-05-27|3575.69
#2022-05-30| .
#2022-05-31|3549.98
#2022-06-01|3508.69
#2022-06-02|3567.75
#2022-06-03|3527.53
#2022-06-06|3533.56
#2022-06-07|3561.01
#2022-06-08|3515.08
#2022-06-09|3449.37
#2022-06-10|3366.56
#2022-06-13|3267.50
#2022-06-14|3249.46
#2022-06-15|3281.17
#2022-06-16|3193.41
#2022-06-17|3190.22
#2022-06-20| .
#2022-06-21|3260.03
#2022-06-22|3263.87
#2022-06-23|3297.71
#2022-06-24|3389.04
#2022-06-27|3383.14
#2022-06-28|3322.33
#2022-06-29|3328.40
#2022-06-30|3321.01
#2022-07-01|3354.10
#2022-07-04| .
#2022-07-05|3338.84
#2022-07-06|3356.76
#2022-07-07|3387.50
#2022-07-08|3382.83
#2022-07-11|3363.41
#2022-07-12|3336.38
#2022-07-13|3321.39
#2022-07-14|3314.34
#2022-07-15|3374.21
#2022-07-18|3340.67
#2022-07-19|3423.61
#2022-07-20|3425.03
#2022-07-21|3456.55
#2022-07-22|3449.39
#2022-07-25|3457.15
#2022-07-26|3425.73
#2022-07-27|3480.90
#2022-07-28|3527.46
#2022-07-29|3546.60
#2022-08-01|3543.39
#2022-08-02|3513.73
#2022-08-03|3556.40
#2022-08-04|3554.85
#2022-08-05|3562.43
#2022-08-08|3558.37
#2022-08-09|3543.02
#2022-08-10|3604.72
#2022-08-11|3599.23
#2022-08-12|3655.18
#2022-08-15|3673.62
#2022-08-16|3695.21
#2022-08-17|3670.14
#2022-08-18|3680.37
#2022-08-19|3645.59
#2022-08-22|3578.27
#2022-08-23|3555.61
#2022-08-24|3560.12
#2022-08-25|3605.21
#2022-08-26|3492.23
#2022-08-29|3474.61
#2022-08-30|3442.79
#2022-08-31|3417.44
#2022-09-01|3438.07
#2022-09-02|3398.94
#2022-09-05| .
#2022-09-06|3393.68
#2022-09-07|3457.02
#2022-09-08|3481.20
#2022-09-09|3518.45
#2022-09-12|3541.37
#2022-09-13|3409.62
#2022-09-14|3407.28
#2022-09-15|3375.57
#2022-09-16|3362.01
#2022-09-19|3384.26
#2022-09-20|3342.04
#2022-09-21|3290.12
#2022-09-22|3262.00
#2022-09-23|3220.72
#2022-09-26|3190.54
#2022-09-27|3172.57
#2022-09-28|3226.27
#2022-09-29|3176.28
#2022-09-30|3130.19
#2022-10-03|3211.78
#2022-10-04|3297.77
#2022-10-05|3292.01
#2022-10-06|3249.26
#2022-10-07|3173.77
#2022-10-10|3158.13
#2022-10-11|3150.08
#2022-10-12|3133.88
#2022-10-13|3212.08
#2022-10-14|3152.75
#2022-10-17|3225.66
#2022-10-18|3264.67
#2022-10-19|3235.58
#2022-10-20|3200.81
#2022-10-21|3281.06
#2022-10-24|3325.90
#2022-10-25|3365.35
#2022-10-26|3374.15
#2022-10-27|3379.86
#2022-10-28|3461.33
#2022-10-31|3442.13
#2022-11-01|3437.80
#2022-11-02|3367.60
#2022-11-03|3340.71
#2022-11-04|3390.94
#2022-11-07|3428.36
#2022-11-08|3448.61
#2022-11-09|3395.56
#2022-11-10|3548.71
#2022-11-11|3548.39
#2022-11-14|3522.41
#2022-11-15|3549.03
#2022-11-16|3540.09
#2022-11-17|3533.42
#2022-11-18|3563.62
#2022-11-21|3565.41
#2022-11-22|3610.45
#2022-11-23|3627.41
#2022-11-24| .
#2022-11-25|3638.66
#2022-11-28|3590.54
#2022-11-29|3585.27
#2022-11-30|3674.70
#2022-12-01|3673.84
#2022-12-02|3672.56
#2022-12-05|3612.69
#2022-12-06|3576.86
#2022-12-07|3579.24
#2022-12-08|3609.21
#2022-12-09|3582.87
#2022-12-12|3638.65
#2022-12-13|3654.76
#2022-12-14|3640.00
#2022-12-15|3556.24
#2022-12-16|3519.85
#2022-12-19|3498.50
#2022-12-20|3501.90
#2022-12-21|3552.99
#2022-12-22|3519.44
#2022-12-23|3537.61
#2022-12-26| .
#2022-12-27|3540.71
#2022-12-28|3504.13
#2022-12-29|3548.86
#2022-12-30|3533.16
#2023-01-02| .
#2023-01-03|3534.87
#2023-01-04|3555.46
#2023-01-05|3509.69
#2023-01-06|3598.66
#2023-01-09|3583.19
#2023-01-10|3598.51
#2023-01-11|3632.92
#2023-01-12|3636.72
#2023-01-13|3643.51
#2023-01-16| .
#2023-01-17|3620.18
#2023-01-18|3556.06
#2023-01-19|3514.38
#2023-01-20|3562.17
#2023-01-23|3593.80
#2023-01-24|3599.64
#2023-01-25|3597.04
#2023-01-26|3608.79
#2023-01-27|3605.08
#2023-01-30|3575.58
#2023-01-31|3625.44
#2023-02-01|3656.68
#2023-02-02|3674.70
#2023-02-03|3643.63
#2023-02-06|3628.06
#2023-02-07|3649.15
#2023-02-08|3617.73
#2023-02-09|3585.63
#2023-02-10|3604.16
#2023-02-13|3645.86
#2023-02-14|3630.42
#2023-02-15|3643.04
#2023-02-16|3612.45
#2023-02-17|3619.88
#2023-02-20| .
#2023-02-21|3546.82
#2023-02-22|3537.48
#2023-02-23|3545.51
#2023-02-24|3522.14
#2023-02-27|3527.43
#2023-02-28|3516.50
#2023-03-01|3496.55
#2023-03-02|3521.90
#2023-03-03|3562.66
#2023-03-06|3562.57
#2023-03-07|3507.48
#2023-03-08|3508.34
#2023-03-09|3452.12
#2023-03-10|3410.59
#2023-03-13|3404.60
#2023-03-14|3446.36
#2023-03-15|3418.13
#2023-03-16|3462.46
#2023-03-17|3426.76
#2023-03-20|3463.54
#2023-03-21|3490.51
#2023-03-22|3438.71
#2023-03-23|3442.87
#2023-03-24|3466.28
#2023-03-27|3480.74
#2023-03-28|3475.99
#2023-03-29|3513.30
#2023-03-30|3530.38
#2023-03-31|3574.51
#2023-04-03|3597.76
#2023-04-04|3573.30
#2023-04-05|3579.96
#2023-04-06|3584.99
#2023-04-07| .
#2023-04-10|3590.01
#2023-04-11|3597.30
#2023-04-12|3589.80
#2023-04-13|3626.02
#2023-04-14|3618.00
#2023-04-17|3631.85
#2023-04-18|3633.56
#2023-04-19|3632.59
#2023-04-20|3629.77
#2023-04-21|3630.36
#2023-04-24|3635.95
#2023-04-25|3593.73
#2023-04-26|3560.83
#2023-04-27|3618.48
#2023-04-28|3647.71
#2023-05-01|3655.81
#2023-05-02|3624.37
#2023-05-03|3595.77
#2023-05-04|3571.16
#2023-05-05|3625.90
#2023-05-08|3619.55
#2023-05-09|3604.03
#2023-05-10|3611.98
#2023-05-11|3601.28
#2023-05-12|3603.47
#2023-05-15|3605.90
#2023-05-16|3571.96
#2023-05-17|3602.78
#2023-05-18|3622.20
#2023-05-19|3616.56
#2023-05-22|3603.23
#2023-05-23|3568.39
#2023-05-24|3535.35
#2023-05-25|3539.80
#2023-05-26|3576.20
#2023-05-29| .
#2023-05-30|3563.22
#2023-05-31|3548.26
#2023-06-01|3577.11
#2023-06-02|3638.91
#2023-06-05|3627.20
#2023-06-06|3627.49
#2023-06-07|3631.70
#2023-06-08|3647.28
#2023-06-09|3650.22
#2023-06-12|3677.85
#2023-06-13|3696.43
#2023-06-14|3695.39
#2023-06-15|3744.01
#2023-06-16|3732.94
#2023-06-19| .
#2023-06-20|3707.68
#2023-06-21|3706.52
#2023-06-22|3709.86
#2023-06-23|3683.03
#2023-06-26|3681.55
#2023-06-27|3715.30
#2023-06-28|3702.88
#2023-06-29|3731.53
#2023-06-30|3771.81
#2023-07-03|3768.70
#2023-07-04| .
#2023-07-05|3750.55
#2023-07-06|3723.29
#2023-07-07|3700.70
#2023-07-10|3725.24
#2023-07-11|3744.55
#2023-07-12|3759.53
#2023-07-13|3772.88
#2023-07-14|3780.13
#2023-07-17|3793.41
#2023-07-18|3812.73
#2023-07-19|3820.73
#2023-07-20|3834.14
#2023-07-21|3847.10
#2023-07-24|3862.83
#2023-07-25|3866.75
#2023-07-26|3859.38
#2023-07-27|3827.51
#2023-07-28|3846.57
#2023-07-31|3848.61
#2023-08-01|3847.93
#2023-08-02|3819.38
#2023-08-03|3804.86
#2023-08-04|3775.02
#2023-08-07|3809.98
#2023-08-08|3786.67
#2023-08-09|3773.53
#2023-08-10|3770.82
#2023-08-11|3778.95
#2023-08-14|3790.33
#2023-08-15|3750.87
#2023-08-16|3736.00
#2023-08-17|3709.23
#2023-08-18|3714.87
#2023-08-21|3716.51
#2023-08-22|3704.77
#2023-08-23|3733.38
#2023-08-24|3697.19
#2023-08-25|3725.01
#2023-08-28|3740.03
#2023-08-29|3776.68
#2023-08-30|3784.25
#2023-08-31|3768.28
#2023-09-01|3775.47
#2023-09-04| .
#2023-09-05|3747.83
#2023-09-06|3729.19
#2023-09-07|3726.04
#2023-09-08|3729.77
#2023-09-11|3741.77
#2023-09-12|3718.33
#2023-09-13|3721.64
#2023-09-14|3751.22
#2023-09-15|3716.70
#2023-09-18|3722.37
#2023-09-19|3715.21
#2023-09-20|3700.18
#2023-09-21|3652.60
#2023-09-22|3648.96
#2023-09-25|3656.61
#2023-09-26|3605.04
#2023-09-27|3597.74
#2023-09-28|3615.20
#2023-09-29|3599.63
#2023-10-02|3591.42
#2023-10-03|3554.99
#2023-10-04|3577.26
#2023-10-05|3568.58
#2023-10-06|3598.30
#2023-10-09|3622.17
#2023-10-10|3638.78
#2023-10-11|3641.12
#2023-10-12|3622.57
#2023-10-13|3621.46
#2023-10-16|3658.14
#2023-10-17|3660.47
#2023-10-18|3625.37
#2023-10-19|3596.69
#2023-10-20|3559.69
#2023-10-23|3545.57
#2023-10-24|3564.74
#2023-10-25|3552.87
#2023-10-26|3521.27
#2023-10-27|3484.64
#2023-10-30|3525.90
#2023-10-31|3551.54
#2023-11-01|3573.05
#2023-11-02|3632.79
#2023-11-03|3659.59
#2023-11-06|3664.37
#2023-11-07|3667.66
#2023-11-08|3670.99
#2023-11-09|3643.37
#2023-11-10|3691.83
#2023-11-13|3687.74
#2023-11-14|3745.05
#2023-11-15|3755.97
#2023-11-16|3754.44
#2023-11-17|3757.72
#2023-11-20|3773.62
#2023-11-21|3772.83
#2023-11-22|3789.40
#2023-11-23| .
#2023-11-24|3799.68
#2023-11-27|3786.71
#2023-11-28|3785.05
#2023-11-29|3778.46
#2023-11-30|3808.06
#2023-12-01|3832.78
#2023-12-04|3831.55
#2023-12-05|3819.37
#2023-12-06|3809.70
#2023-12-07|3818.62
#2023-12-08|3824.64
#2023-12-11|3859.40
#2023-12-12|3870.16
#2023-12-13|3922.81
#2023-12-14|3918.42
#2023-12-15|3915.04
#2023-12-18|3928.88
#2023-12-19|3947.61
#2023-12-20|3891.03
#2023-12-21|3924.45
#2023-12-22|3934.14
#2023-12-25| .
#2023-12-26|3948.01
#2023-12-27|3954.06
#2023-12-28|3959.16
#2023-12-29|3954.94
#2024-01-01| .
#2024-01-02|3947.29
#2024-01-03|3916.73
#2024-01-04|3909.78
#2024-01-05|3907.60
#2024-01-08|3945.33
#2024-01-09|3935.10
#2024-01-10|3952.44
#2024-01-11|3948.84
#2024-01-12|3959.44
#2024-01-15| .
#2024-01-16|3944.43
#2024-01-17|3930.77
#2024-01-18|3961.68
#2024-01-19|3995.83
#2024-01-22|4007.44
#2024-01-23|4016.33
#2024-01-24|4005.72
#2024-01-25|4020.41
#2024-01-26|4018.14
#2024-01-29|4037.87
#2024-01-30|4049.47
#2024-01-31|4010.57
#2024-02-01|4056.35
#2024-02-02|4061.18
#2024-02-05|4038.82
#2024-02-06|4052.50
#2024-02-07|4077.73
#2024-02-08|4074.26
#2024-02-09|4085.08
#2024-02-12|4086.88
#2024-02-13|4037.55
#2024-02-14|4061.14
#2024-02-15|4091.56
#2024-02-16|4076.78
#2024-02-19| .
#2024-02-20|4071.37
#2024-02-21|4086.87
#2024-02-22|4140.58
#2024-02-23|4150.95
#2024-02-26|4139.16
#2024-02-27|4137.82
#2024-02-28|4137.71
#2024-02-29|4137.57
#2024-03-01|4157.62
#2024-03-04|4151.28
#2024-03-05|4115.74
#2024-03-06|4137.19
#2024-03-07|4160.51
#2024-03-08|4137.41
#2024-03-11|4149.51
#2024-03-12|4182.09
#2024-03-13|4177.75
#2024-03-14|4166.78
#2024-03-15|4152.80
#2024-03-18|4161.41
#2024-03-19|4186.54
#2024-03-20|4220.03
#2024-03-21|4241.79
#2024-03-22|4216.42
#2024-03-25|4191.63
#2024-03-26|4190.22
#2024-03-27|4239.75
#2024-03-28|4246.41
#2024-03-29| .
#2024-04-01|4219.47
#2024-04-02|4182.24
#2024-04-03|4178.25
#2024-04-04|4136.09
#2024-04-05|4168.75
#2024-04-08|4168.51
#2024-04-09|4174.72
#2024-04-10|4125.32
#2024-04-11|4132.52
#2024-04-12|4080.26
#2024-04-15|4052.90
#2024-04-16|4044.36
#2024-04-17|4033.38
#2024-04-18|4030.12
#2024-04-19|4039.75
#2024-04-22|4069.39
#2024-04-23|4095.33
#2024-04-24|4103.80
#2024-04-25|4098.10
#2024-04-26|4111.90
#2024-04-29|4120.53
#2024-04-30|4069.76
#2024-05-01|4054.07
#2024-05-02|4074.07
#2024-05-03|4115.08
#2024-05-06|4142.41
#2024-05-07|4163.63
#2024-05-08|4171.56
#2024-05-09|4199.46
#2024-05-10|4216.80
#2024-05-13|4211.43
#2024-05-14|4227.86
#2024-05-15|4269.47
#2024-05-16|4274.16
#2024-05-17|4283.22
#2024-05-20|4269.72
#2024-05-21|4277.77
#2024-05-22|4277.94
#2024-05-23|4229.24
#2024-05-24|4238.49
#2024-05-27| .
#2024-05-28|4204.80
#2024-05-29|4161.24
#2024-05-30|4160.49
#2024-05-31|4204.96
#2024-06-03|4193.01
#2024-06-04|4201.95
#2024-06-05|4229.74
#2024-06-06|4227.13
#2024-06-07|4221.89
#2024-06-10|4227.47
#2024-06-11|4227.95
#2024-06-12|4255.17
#2024-06-13|4275.52
#2024-06-14|4266.04
#2024-06-17|4309.67
#2024-06-18|4320.44
#2024-06-19| .
#2024-06-20|4315.55
#2024-06-21|4309.82
#2024-06-24|4314.69
#2024-06-25|4285.79
#2024-06-26|4278.00
#2024-06-27|4274.60
#2024-06-28|4268.54
#2024-07-01|4260.30
#2024-07-02|4286.63
#2024-07-03|4298.56
#2024-07-04| .
#2024-07-05|4308.01
#2024-07-08|4310.19
#2024-07-09|4300.55
#2024-07-10|4338.02
#2024-07-11|4344.40
#2024-07-12|4372.04
#2024-07-15|4387.92
#2024-07-16|4448.27
#2024-07-17|4435.06
#2024-07-18|4396.85
#2024-07-19|4369.25
#2024-07-22|4400.19
#2024-07-23|4396.68
#2024-07-24|4335.06
#2024-07-25|4331.55
#2024-07-26|4385.94
#2024-07-29|4387.57
#2024-07-30|4382.24
#2024-07-31|4421.50
#2024-08-01|4378.76
#2024-08-02|4339.37
#2024-08-05|4230.44
#2024-08-06|4260.67
#2024-08-07|4234.49
#2024-08-08|4306.77
#2024-08-09|4317.72
#2024-08-12|4306.05
#2024-08-13|4359.94
#2024-08-14|4378.55
#2024-08-15|4439.04
#2024-08-16|4447.17
#2024-08-19|4468.23
#2024-08-20|4468.47
#2024-08-21|4490.69
#2024-08-22|4473.76
#2024-08-23|4509.55
#2024-08-26|4507.28
#2024-08-27|4521.35
#2024-08-28|4507.75
#2024-08-29|4527.30
#2024-08-30|4568.88
#2024-09-02| .
#2024-09-03|4508.88
#2024-09-04|4515.18
#2024-09-05|4486.68
#2024-09-06|4431.46
#2024-09-09|4479.98
#2024-09-10|4501.91
#2024-09-11|4513.70
#2024-09-12|4542.80
#2024-09-13|4572.05
#2024-09-16|4591.06
#2024-09-17|4579.33
#2024-09-18|4562.88
#2024-09-19|4610.91
#2024-09-20|4607.01
#2024-09-23|4621.24
#2024-09-24|4613.93
#2024-09-25|4598.45
#2024-09-26|4623.52
#2024-09-27|4620.36
#2024-09-30|4638.34
#2024-10-01|4608.70
#2024-10-02|4604.83
#2024-10-03|4584.49
#2024-10-04|4609.81
#2024-10-07|4564.15
#2024-10-08|4601.57
#2024-10-09|4652.23
#2024-10-10|4630.74
#2024-10-11|4668.92
#2024-10-14|4704.43
#2024-10-15|4682.69
#2024-10-16|4704.70
#2024-10-17|4705.73
#2024-10-18|4715.91
#2024-10-21|4680.19
#2024-10-22|4669.12
#2024-10-23|4645.34
#2024-10-24|4631.40
#2024-10-25|4608.89
#2024-10-28|4626.94
#2024-10-29|4619.58
#2024-10-30|4606.07
#2024-10-31|4544.17
#2024-11-01|4559.07
#2024-11-04|4548.64
#2024-11-05|4593.08
#2024-11-06|4710.90
#2024-11-07|4720.35
#2024-11-08|4754.60
#2024-11-11|4758.65
#2024-11-12|4733.37
#2024-11-13|4732.98
#2024-11-14|4695.97
#2024-11-15|4661.43
#2024-11-18|4675.99
#2024-11-19|4662.16
#2024-11-20|4662.04
#2024-11-21|4712.60
#2024-11-22|4745.31
#2024-11-25|4777.48
#2024-11-26|4788.83
#2024-11-27|4778.26
#2024-11-28| .
#2024-11-29|4795.12
#2024-12-02|4787.95
#2024-12-03|4775.11
#2024-12-04|4777.27
#2024-12-05|4758.90
#2024-12-06|4764.44
#2024-12-09|4739.92
#2024-12-10|4714.26
#2024-12-11|4719.29
#2024-12-12|4700.67
#2024-12-13|4740.33
#2024-12-16|4752.92
#2024-12-17|4722.06
#2024-12-18|4599.70
#2024-12-19|4587.25
#2024-12-20|4627.26
#2024-12-23|4641.96
#2024-12-24|4692.27
#2024-12-25| .
#2024-12-26|4703.94
#2024-12-27|4666.12
#2024-12-30|4611.33
#2024-12-31|4606.74
#2025-01-01| .
#2025-01-02|4582.73
#2025-01-03|4612.65
#2025-01-06|4604.77
#2025-01-07|4586.61
#2025-01-08|4607.29
#2025-01-09| .
#2025-01-10|4537.70
#2025-01-13|4564.45
#2025-01-14|4590.06
#2025-01-15|4643.12
#2025-01-16|4653.28
#2025-01-17|4683.92
#2025-01-20| .
#2025-01-21|4738.29
#2025-01-22|4744.95
#2025-01-23|4776.77
#2025-01-24|4775.37
#2025-01-27|4755.82
#2025-01-28|4748.66
#2025-01-29|4735.81
#2025-01-30|4779.64
#2025-01-31|4760.85
#2025-02-03|4744.09
#2025-02-04|4752.57
#2025-02-05|4794.93
#2025-02-06|4790.67
#2025-02-07|4748.48
#2025-02-10|4782.89
#2025-02-11|4802.17
#2025-02-12|4782.44
#2025-02-13|4816.25
#2025-02-14|4792.63
#2025-02-17| .
#2025-02-18|4800.16
#2025-02-19|4821.23
#2025-02-20|4784.15
#2025-02-21|4726.11
#2025-02-24|4712.62
#2025-02-25|4735.76
#2025-02-26|4722.11
#2025-02-27|4690.26
#2025-02-28|4756.84
#2025-03-03|4712.16
#2025-03-04|4637.22
#2025-03-05|4682.41
#2025-03-06|4627.01
#2025-03-07|4661.98
#2025-03-10|4567.89
#2025-03-11|4508.05
#2025-03-12|4478.82
#2025-03-13|4434.51
#2025-03-14|4497.01
#2025-03-17|4543.39
#2025-03-18|4511.73
#2025-03-19|4547.18
#2025-03-20|4528.01
#2025-03-21|4520.23
#2025-03-24|4582.45
#2025-03-25|4571.84
#2025-03-26|4557.87
#2025-03-27|4554.03
#2025-03-28|4484.37
#2025-03-31|4529.53
#2025-04-01|4532.74
#2025-04-02|4564.92
#2025-04-03|4390.81
#2025-04-04|4138.82
#2025-04-07|4111.08
#2025-04-08|4070.03
#2025-04-09|4388.03
#2025-04-10|4281.97
#2025-04-11|4357.66
#2025-04-14|4398.79
#2025-04-15|4383.93
#2025-04-16|4311.87
#2025-04-17|4325.12
#2025-04-18| .
#2025-04-21|4231.66
#2025-04-22|4327.51
#2025-04-23|4367.39
#2025-04-24|4435.53
#2025-04-25|4442.33
#2025-04-28|4448.20
#2025-04-29|4475.94
#2025-04-30|4501.53
#2025-05-01|4486.42
#2025-05-02|4556.08
#2025-05-05|4543.41
#2025-05-06|4505.04
#2025-05-07|4532.74
#2025-05-08|4545.90
#2025-05-09|4538.94
#2025-05-12|4652.14
#2025-05-13|4641.15
#2025-05-14|4622.02
#2025-05-15|4669.91
#2025-05-16|4705.37
#2025-05-19|4717.11
#2025-05-20|4708.12
#2025-05-21|4626.87
#2025-05-22|4609.36
#2025-05-23|4590.78
#2025-05-26| .
#2025-05-27|4675.74
#2025-05-28|4652.58
#2025-05-29|4669.24
#2025-05-30|4689.61
#2025-06-02|4702.45
#2025-06-03|4731.55
#2025-06-04|4732.27
#2025-06-05|4717.06
#2025-06-06|4739.97
#2025-06-09|4731.04
#2025-06-10|4752.77
#2025-06-11|4747.49
#2025-06-12|4785.15
#2025-06-13|4729.77
#2025-06-16|4748.91
#2025-06-17|4711.74
#2025-06-18|4704.38
#2025-06-19| .
#2025-06-20|4697.04
#2025-06-23|4754.57
#2025-06-24|4804.97
#2025-06-25|4784.82
#2025-06-26|4811.89
#2025-06-27|4826.72
#2025-06-30|4868.47
#2025-07-01|4893.13
#2025-07-02|4901.66
#2025-07-03|4940.25
#2025-07-04| .
#2025-07-07|4907.18
#2025-07-08|4883.90
#2025-07-09|4905.72
#2025-07-10|4911.40
#2025-07-11|4881.85
#2025-07-14|4891.78
#2025-07-15|4848.18
#2025-07-16|4869.80
#2025-07-17|4896.94
#2025-07-18|4887.87
#2025-07-21|4888.16
#2025-07-22|4902.45
#2025-07-23|4936.13
#2025-07-24|4937.29
#2025-07-25|4968.03
#2025-07-28|4959.13
#2025-07-29|4947.73
#2025-07-30|4931.08
#2025-07-31|4893.94
#2025-08-01|4845.66
#2025-08-04|4914.13
#2025-08-05|4893.25
#2025-08-06|4922.15
#2025-08-07|4890.74
#2025-08-08|4920.11
#2025-08-11|4912.40
#2025-08-12|4964.13
#2025-08-13|4983.39
#2025-08-14|4984.67
#2025-08-15|4965.52
#2025-08-18|4967.17
#2025-08-19|4964.70
#2025-08-20|4971.60
#2025-08-21|4944.06
#2025-08-22|4999.81
#2025-08-25|4959.73
#2025-08-26|4983.33
#2025-08-27|4993.29
#2025-08-28|5002.44
#2025-08-29|4980.28
#2025-09-01| .
#2025-09-02|4957.23
#2025-09-03|4964.44
#2025-09-04|4999.54
#2025-09-05|5006.32
#2025-09-08|5026.22
#2025-09-09|5023.73
#2025-09-10|5099.24
#2025-09-11|5139.78
#2025-09-12|5109.75
#2025-09-15|5113.47
#2025-09-16|5106.51
#2025-09-17|5113.58
#2025-09-18|5110.66
#2025-09-19|5123.57
#2025-09-22|5142.26
#2025-09-23|5122.43
#2025-09-24|5112.11
#2025-09-25|5071.20
#2025-09-26|5091.86
#2025-09-29|5094.28
#2025-09-30|5121.38
#2025-10-01|5139.97
#2025-10-02|5143.58
#2025-10-03|5163.48
#2025-10-06|5167.49
#2025-10-07|5149.09
#2025-10-08|5165.45
#2025-10-09|5139.98
#2025-10-10|5037.65
#2025-10-13|5109.27
#2025-10-14|5131.27
#2025-10-15|5151.72
#2025-10-16|5107.20
#2025-10-17|5111.20
#2025-10-20|5143.99
#2025-10-21|5144.68
#2025-10-22|5122.51
#2025-10-23|5148.94
#2025-10-24|5176.59
#2025-10-27|5211.29
#2025-10-28|5199.79
#2025-10-29|5163.68
#2025-10-30|5152.01
#2025-10-31|5137.72
#2025-11-03|5117.03
#2025-11-04|5098.64
#2025-11-05|5115.41
#2025-11-06|5088.59
#2025-11-07|5093.84
#2025-11-10|5130.26
#2025-11-11|5156.11
#2025-11-12|5183.27
#2025-11-13|5118.90
#2025-11-14|5100.27
#2025-11-17|5050.28
#2025-11-18|5026.27
#2025-11-19|5051.04
#2025-11-20|5002.34
#2025-11-21|5045.16
#2025-11-24|5087.56
#2025-11-25|5162.30
#2025-11-26|5205.94
#2025-11-27| .
#2025-11-28|5231.84
#2025-12-01|5175.58
#2025-12-02|5175.30
#2025-12-03|5211.39
#2025-12-04|5202.82
#2025-12-05|5213.90
#2025-12-08|5196.61
#2025-12-09|5184.29
#2025-12-10|5231.65
#2025-12-11|5269.47
#2025-12-12|5214.44
#2025-12-15|5203.86
#2025-12-16|5174.91
#2025-12-17|5133.04
#2025-12-18|5147.14
#2025-12-19|5185.08
#2025-12-22|5213.58
#2025-12-23|5218.87
#2025-12-24|5245.59