Table Data - NASDAQ US Dividend Achievers Select Index TR
| Title | NASDAQ US Dividend Achievers Select Index TR |
|---|---|
| Series ID | NASDAQDVGTR |
| 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 2026-01-14 |
| Last Updated | 2026-01-14 10:41 PM CST |
| Notes | For more information about this series, see: DVGTR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2006-03-29 | 1169.75 |
| 2006-03-30 | 1165.52 |
| 2006-03-31 | 1161.59 |
| 2006-04-03 | 1162.68 |
| 2006-04-04 | 1167.67 |
| 2006-04-05 | 1170.23 |
| 2006-04-06 | 1169.08 |
| 2006-04-07 | 1157.94 |
| 2006-04-10 | 1158.14 |
| 2006-04-11 | 1151.46 |
| 2006-04-12 | 1152.67 |
| 2006-04-13 | 1152.10 |
| 2006-04-14 | . |
| 2006-04-17 | 1147.05 |
| 2006-04-18 | 1166.51 |
| 2006-04-19 | 1171.14 |
| 2006-04-20 | 1171.28 |
| 2006-04-21 | 1169.83 |
| 2006-04-24 | 1167.99 |
| 2006-04-25 | 1163.36 |
| 2006-04-26 | 1170.06 |
| 2006-04-27 | 1173.15 |
| 2006-04-28 | 1172.20 |
| 2006-05-01 | 1169.57 |
| 2006-05-02 | 1175.51 |
| 2006-05-03 | 1173.66 |
| 2006-05-04 | 1175.65 |
| 2006-05-05 | 1188.73 |
| 2006-05-08 | 1191.14 |
| 2006-05-09 | 1192.82 |
| 2006-05-10 | 1190.95 |
| 2006-05-11 | 1179.93 |
| 2006-05-12 | 1167.90 |
| 2006-05-15 | 1175.68 |
| 2006-05-16 | 1174.14 |
| 2006-05-17 | 1157.25 |
| 2006-05-18 | 1151.10 |
| 2006-05-19 | 1153.55 |
| 2006-05-22 | 1151.19 |
| 2006-05-23 | 1147.05 |
| 2006-05-24 | 1152.20 |
| 2006-05-25 | 1162.52 |
| 2006-05-26 | 1166.62 |
| 2006-05-29 | . |
| 2006-05-30 | 1149.77 |
| 2006-05-31 | 1157.63 |
| 2006-06-01 | 1169.07 |
| 2006-06-02 | 1167.17 |
| 2006-06-05 | 1147.69 |
| 2006-06-06 | 1146.57 |
| 2006-06-07 | 1144.20 |
| 2006-06-08 | 1147.19 |
| 2006-06-09 | 1143.84 |
| 2006-06-12 | 1132.97 |
| 2006-06-13 | 1125.86 |
| 2006-06-14 | 1131.58 |
| 2006-06-15 | 1149.96 |
| 2006-06-16 | 1146.78 |
| 2006-06-19 | 1137.62 |
| 2006-06-20 | 1138.72 |
| 2006-06-21 | 1146.51 |
| 2006-06-22 | 1140.47 |
| 2006-06-23 | 1138.48 |
| 2006-06-26 | 1141.80 |
| 2006-06-27 | 1132.67 |
| 2006-06-28 | 1135.11 |
| 2006-06-29 | 1155.82 |
| 2006-06-30 | 1152.35 |
| 2006-07-03 | 1158.84 |
| 2006-07-04 | . |
| 2006-07-05 | 1151.28 |
| 2006-07-06 | 1155.96 |
| 2006-07-07 | 1146.16 |
| 2006-07-10 | 1150.65 |
| 2006-07-11 | 1153.77 |
| 2006-07-12 | 1142.43 |
| 2006-07-13 | 1130.02 |
| 2006-07-14 | 1120.92 |
| 2006-07-17 | 1122.35 |
| 2006-07-18 | 1125.77 |
| 2006-07-19 | 1146.44 |
| 2006-07-20 | 1136.74 |
| 2006-07-21 | 1130.22 |
| 2006-07-24 | 1145.81 |
| 2006-07-25 | 1150.55 |
| 2006-07-26 | 1147.13 |
| 2006-07-27 | 1144.90 |
| 2006-07-28 | 1159.15 |
| 2006-07-31 | 1156.87 |
| 2006-08-01 | 1149.16 |
| 2006-08-02 | 1155.80 |
| 2006-08-03 | 1157.38 |
| 2006-08-04 | 1158.19 |
| 2006-08-07 | 1156.22 |
| 2006-08-08 | 1150.88 |
| 2006-08-09 | 1141.16 |
| 2006-08-10 | 1151.11 |
| 2006-08-11 | 1148.90 |
| 2006-08-14 | 1151.63 |
| 2006-08-15 | 1165.18 |
| 2006-08-16 | 1173.89 |
| 2006-08-17 | 1176.81 |
| 2006-08-18 | 1178.50 |
| 2006-08-21 | 1173.50 |
| 2006-08-22 | 1172.97 |
| 2006-08-23 | 1167.76 |
| 2006-08-24 | 1169.30 |
| 2006-08-25 | 1168.20 |
| 2006-08-28 | 1176.18 |
| 2006-08-29 | 1181.59 |
| 2006-08-30 | 1181.57 |
| 2006-08-31 | 1183.09 |
| 2006-09-01 | 1189.59 |
| 2006-09-04 | . |
| 2006-09-05 | 1189.95 |
| 2006-09-06 | 1181.96 |
| 2006-09-07 | 1176.63 |
| 2006-09-08 | 1183.61 |
| 2006-09-11 | 1185.07 |
| 2006-09-12 | 1195.82 |
| 2006-09-13 | 1198.37 |
| 2006-09-14 | 1198.03 |
| 2006-09-15 | 1202.46 |
| 2006-09-18 | 1199.70 |
| 2006-09-19 | 1199.18 |
| 2006-09-20 | 1205.08 |
| 2006-09-21 | 1196.59 |
| 2006-09-22 | 1192.37 |
| 2006-09-25 | 1203.30 |
| 2006-09-26 | 1212.59 |
| 2006-09-27 | 1213.07 |
| 2006-09-28 | 1215.94 |
| 2006-09-29 | 1210.26 |
| 2006-10-02 | 1206.72 |
| 2006-10-03 | 1211.20 |
| 2006-10-04 | 1224.61 |
| 2006-10-05 | 1227.43 |
| 2006-10-06 | 1223.40 |
| 2006-10-09 | 1225.93 |
| 2006-10-10 | 1227.36 |
| 2006-10-11 | 1225.77 |
| 2006-10-12 | 1233.10 |
| 2006-10-13 | 1231.76 |
| 2006-10-16 | 1237.24 |
| 2006-10-17 | 1232.60 |
| 2006-10-18 | 1237.86 |
| 2006-10-19 | 1234.74 |
| 2006-10-20 | 1235.82 |
| 2006-10-23 | 1247.43 |
| 2006-10-24 | 1246.13 |
| 2006-10-25 | 1246.70 |
| 2006-10-26 | 1254.20 |
| 2006-10-27 | 1244.08 |
| 2006-10-30 | 1245.06 |
| 2006-10-31 | 1244.71 |
| 2006-11-01 | 1236.19 |
| 2006-11-02 | 1235.64 |
| 2006-11-03 | 1233.18 |
| 2006-11-06 | 1243.98 |
| 2006-11-07 | 1248.69 |
| 2006-11-08 | 1251.21 |
| 2006-11-09 | 1239.86 |
| 2006-11-10 | 1241.94 |
| 2006-11-13 | 1242.17 |
| 2006-11-14 | 1252.40 |
| 2006-11-15 | 1255.93 |
| 2006-11-16 | 1260.59 |
| 2006-11-17 | 1260.85 |
| 2006-11-20 | 1258.53 |
| 2006-11-21 | 1260.59 |
| 2006-11-22 | 1263.59 |
| 2006-11-23 | . |
| 2006-11-24 | 1257.64 |
| 2006-11-27 | 1241.63 |
| 2006-11-28 | 1243.28 |
| 2006-11-29 | 1253.53 |
| 2006-11-30 | 1252.84 |
| 2006-12-01 | 1249.79 |
| 2006-12-04 | 1265.16 |
| 2006-12-05 | 1271.14 |
| 2006-12-06 | 1271.54 |
| 2006-12-07 | 1267.28 |
| 2006-12-08 | 1267.53 |
| 2006-12-11 | 1266.85 |
| 2006-12-12 | 1266.84 |
| 2006-12-13 | 1268.30 |
| 2006-12-14 | 1277.14 |
| 2006-12-15 | 1277.98 |
| 2006-12-18 | 1276.16 |
| 2006-12-19 | 1278.01 |
| 2006-12-20 | 1276.04 |
| 2006-12-21 | 1271.99 |
| 2006-12-22 | 1266.90 |
| 2006-12-25 | . |
| 2006-12-26 | 1272.88 |
| 2006-12-27 | 1281.16 |
| 2006-12-28 | 1279.39 |
| 2006-12-29 | 1274.20 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1278.53 |
| 2007-01-04 | 1278.58 |
| 2007-01-05 | 1270.54 |
| 2007-01-08 | 1273.65 |
| 2007-01-09 | 1275.31 |
| 2007-01-10 | 1277.39 |
| 2007-01-11 | 1286.78 |
| 2007-01-12 | 1290.00 |
| 2007-01-15 | . |
| 2007-01-16 | 1292.25 |
| 2007-01-17 | 1293.68 |
| 2007-01-18 | 1293.53 |
| 2007-01-19 | 1293.68 |
| 2007-01-22 | 1285.88 |
| 2007-01-23 | 1290.20 |
| 2007-01-24 | 1296.89 |
| 2007-01-25 | 1283.85 |
| 2007-01-26 | 1281.21 |
| 2007-01-29 | 1281.98 |
| 2007-01-30 | 1286.67 |
| 2007-01-31 | 1294.18 |
| 2007-02-01 | 1304.59 |
| 2007-02-02 | 1305.30 |
| 2007-02-05 | 1303.41 |
| 2007-02-06 | 1305.00 |
| 2007-02-07 | 1305.62 |
| 2007-02-08 | 1303.68 |
| 2007-02-09 | 1297.18 |
| 2007-02-12 | 1294.56 |
| 2007-02-13 | 1303.26 |
| 2007-02-14 | 1310.15 |
| 2007-02-15 | 1312.59 |
| 2007-02-16 | 1311.80 |
| 2007-02-19 | . |
| 2007-02-20 | 1317.42 |
| 2007-02-21 | 1313.82 |
| 2007-02-22 | 1311.82 |
| 2007-02-23 | 1308.84 |
| 2007-02-26 | 1306.76 |
| 2007-02-27 | 1266.90 |
| 2007-02-28 | 1271.68 |
| 2007-03-01 | 1267.06 |
| 2007-03-02 | 1255.51 |
| 2007-03-05 | 1247.09 |
| 2007-03-06 | 1261.47 |
| 2007-03-07 | 1258.54 |
| 2007-03-08 | 1266.34 |
| 2007-03-09 | 1267.73 |
| 2007-03-12 | 1270.02 |
| 2007-03-13 | 1245.38 |
| 2007-03-14 | 1250.93 |
| 2007-03-15 | 1254.73 |
| 2007-03-16 | 1249.28 |
| 2007-03-19 | 1260.97 |
| 2007-03-20 | 1269.91 |
| 2007-03-21 | 1287.97 |
| 2007-03-22 | 1288.80 |
| 2007-03-23 | 1290.92 |
| 2007-03-26 | 1291.55 |
| 2007-03-27 | 1282.44 |
| 2007-03-28 | 1273.09 |
| 2007-03-29 | 1277.57 |
| 2007-03-30 | 1276.22 |
| 2007-04-02 | 1278.20 |
| 2007-04-03 | 1290.01 |
| 2007-04-04 | 1290.27 |
| 2007-04-05 | 1292.97 |
| 2007-04-06 | . |
| 2007-04-09 | 1293.70 |
| 2007-04-10 | 1295.10 |
| 2007-04-11 | 1287.18 |
| 2007-04-12 | 1293.44 |
| 2007-04-13 | 1297.14 |
| 2007-04-16 | 1312.43 |
| 2007-04-17 | 1320.83 |
| 2007-04-18 | 1319.13 |
| 2007-04-19 | 1316.87 |
| 2007-04-20 | 1331.45 |
| 2007-04-23 | 1327.24 |
| 2007-04-24 | 1326.85 |
| 2007-04-25 | 1337.46 |
| 2007-04-26 | 1336.54 |
| 2007-04-27 | 1336.65 |
| 2007-04-30 | 1328.63 |
| 2007-05-01 | 1334.37 |
| 2007-05-02 | 1341.22 |
| 2007-05-03 | 1345.04 |
| 2007-05-04 | 1346.93 |
| 2007-05-07 | 1350.57 |
| 2007-05-08 | 1347.17 |
| 2007-05-09 | 1353.32 |
| 2007-05-10 | 1337.16 |
| 2007-05-11 | 1346.72 |
| 2007-05-14 | 1345.03 |
| 2007-05-15 | 1342.85 |
| 2007-05-16 | 1353.14 |
| 2007-05-17 | 1350.24 |
| 2007-05-18 | 1360.90 |
| 2007-05-21 | 1358.06 |
| 2007-05-22 | 1357.57 |
| 2007-05-23 | 1356.97 |
| 2007-05-24 | 1346.79 |
| 2007-05-25 | 1352.96 |
| 2007-05-28 | . |
| 2007-05-29 | 1354.91 |
| 2007-05-30 | 1364.32 |
| 2007-05-31 | 1365.42 |
| 2007-06-01 | 1372.79 |
| 2007-06-04 | 1375.79 |
| 2007-06-05 | 1367.54 |
| 2007-06-06 | 1357.32 |
| 2007-06-07 | 1336.70 |
| 2007-06-08 | 1349.43 |
| 2007-06-11 | 1350.91 |
| 2007-06-12 | 1337.95 |
| 2007-06-13 | 1355.59 |
| 2007-06-14 | 1360.45 |
| 2007-06-15 | 1367.64 |
| 2007-06-18 | 1367.59 |
| 2007-06-19 | 1369.34 |
| 2007-06-20 | 1357.16 |
| 2007-06-21 | 1363.52 |
| 2007-06-22 | 1346.39 |
| 2007-06-25 | 1344.74 |
| 2007-06-26 | 1342.66 |
| 2007-06-27 | 1350.90 |
| 2007-06-28 | 1350.64 |
| 2007-06-29 | 1347.90 |
| 2007-07-02 | 1358.86 |
| 2007-07-03 | 1362.83 |
| 2007-07-04 | . |
| 2007-07-05 | 1362.52 |
| 2007-07-06 | 1369.86 |
| 2007-07-09 | 1372.26 |
| 2007-07-10 | 1353.40 |
| 2007-07-11 | 1361.76 |
| 2007-07-12 | 1386.16 |
| 2007-07-13 | 1390.66 |
| 2007-07-16 | 1390.54 |
| 2007-07-17 | 1388.24 |
| 2007-07-18 | 1386.37 |
| 2007-07-19 | 1393.82 |
| 2007-07-20 | 1375.34 |
| 2007-07-23 | 1383.91 |
| 2007-07-24 | 1360.06 |
| 2007-07-25 | 1369.39 |
| 2007-07-26 | 1339.31 |
| 2007-07-27 | 1319.19 |
| 2007-07-30 | 1330.96 |
| 2007-07-31 | 1314.72 |
| 2007-08-01 | 1326.65 |
| 2007-08-02 | 1330.38 |
| 2007-08-03 | 1298.89 |
| 2007-08-06 | 1335.54 |
| 2007-08-07 | 1344.41 |
| 2007-08-08 | 1365.67 |
| 2007-08-09 | 1328.93 |
| 2007-08-10 | 1330.02 |
| 2007-08-13 | 1323.21 |
| 2007-08-14 | 1300.04 |
| 2007-08-15 | 1286.34 |
| 2007-08-16 | 1292.40 |
| 2007-08-17 | 1322.07 |
| 2007-08-20 | 1320.23 |
| 2007-08-21 | 1318.75 |
| 2007-08-22 | 1335.03 |
| 2007-08-23 | 1330.09 |
| 2007-08-24 | 1345.19 |
| 2007-08-27 | 1336.42 |
| 2007-08-28 | 1308.45 |
| 2007-08-29 | 1334.26 |
| 2007-08-30 | 1328.33 |
| 2007-08-31 | 1342.10 |
| 2007-09-03 | . |
| 2007-09-04 | 1348.89 |
| 2007-09-05 | 1335.19 |
| 2007-09-06 | 1342.10 |
| 2007-09-07 | 1320.59 |
| 2007-09-10 | 1319.51 |
| 2007-09-11 | 1337.13 |
| 2007-09-12 | 1338.14 |
| 2007-09-13 | 1348.98 |
| 2007-09-14 | 1351.85 |
| 2007-09-17 | 1345.06 |
| 2007-09-18 | 1383.93 |
| 2007-09-19 | 1393.18 |
| 2007-09-20 | 1383.44 |
| 2007-09-21 | 1386.27 |
| 2007-09-24 | 1377.89 |
| 2007-09-25 | 1374.05 |
| 2007-09-26 | 1383.65 |
| 2007-09-27 | 1390.21 |
| 2007-09-28 | 1388.85 |
| 2007-10-01 | 1404.94 |
| 2007-10-02 | 1401.79 |
| 2007-10-03 | 1395.65 |
| 2007-10-04 | 1397.07 |
| 2007-10-05 | 1408.75 |
| 2007-10-08 | 1405.07 |
| 2007-10-09 | 1415.02 |
| 2007-10-10 | 1410.31 |
| 2007-10-11 | 1403.25 |
| 2007-10-12 | 1406.61 |
| 2007-10-15 | 1392.69 |
| 2007-10-16 | 1388.48 |
| 2007-10-17 | 1384.60 |
| 2007-10-18 | 1383.23 |
| 2007-10-19 | 1350.90 |
| 2007-10-22 | 1356.90 |
| 2007-10-23 | 1363.73 |
| 2007-10-24 | 1363.76 |
| 2007-10-25 | 1363.39 |
| 2007-10-26 | 1375.03 |
| 2007-10-29 | 1381.70 |
| 2007-10-30 | 1372.78 |
| 2007-10-31 | 1383.69 |
| 2007-11-01 | 1347.61 |
| 2007-11-02 | 1348.70 |
| 2007-11-05 | 1343.70 |
| 2007-11-06 | 1360.33 |
| 2007-11-07 | 1326.91 |
| 2007-11-08 | 1334.88 |
| 2007-11-09 | 1317.79 |
| 2007-11-12 | 1313.68 |
| 2007-11-13 | 1347.84 |
| 2007-11-14 | 1342.12 |
| 2007-11-15 | 1326.85 |
| 2007-11-16 | 1333.98 |
| 2007-11-19 | 1313.61 |
| 2007-11-20 | 1320.85 |
| 2007-11-21 | 1301.56 |
| 2007-11-22 | . |
| 2007-11-23 | 1321.02 |
| 2007-11-26 | 1295.63 |
| 2007-11-27 | 1315.63 |
| 2007-11-28 | 1350.60 |
| 2007-11-29 | 1348.06 |
| 2007-11-30 | 1357.17 |
| 2007-12-03 | 1348.36 |
| 2007-12-04 | 1343.74 |
| 2007-12-05 | 1361.58 |
| 2007-12-06 | 1379.61 |
| 2007-12-07 | 1376.98 |
| 2007-12-10 | 1387.33 |
| 2007-12-11 | 1355.05 |
| 2007-12-12 | 1361.74 |
| 2007-12-13 | 1364.50 |
| 2007-12-14 | 1345.59 |
| 2007-12-17 | 1329.16 |
| 2007-12-18 | 1341.14 |
| 2007-12-19 | 1338.20 |
| 2007-12-20 | 1340.87 |
| 2007-12-21 | 1362.44 |
| 2007-12-24 | 1373.80 |
| 2007-12-25 | . |
| 2007-12-26 | 1371.74 |
| 2007-12-27 | 1355.15 |
| 2007-12-28 | 1358.84 |
| 2007-12-31 | 1348.26 |
| 2008-01-01 | . |
| 2008-01-02 | 1326.01 |
| 2008-01-03 | 1326.95 |
| 2008-01-04 | 1302.69 |
| 2008-01-07 | 1312.70 |
| 2008-01-08 | 1292.98 |
| 2008-01-09 | 1307.16 |
| 2008-01-10 | 1318.84 |
| 2008-01-11 | 1297.82 |
| 2008-01-14 | 1308.48 |
| 2008-01-15 | 1283.78 |
| 2008-01-16 | 1279.67 |
| 2008-01-17 | 1247.48 |
| 2008-01-18 | 1242.36 |
| 2008-01-21 | . |
| 2008-01-22 | 1236.33 |
| 2008-01-23 | 1266.11 |
| 2008-01-24 | 1269.20 |
| 2008-01-25 | 1248.64 |
| 2008-01-28 | 1268.60 |
| 2008-01-29 | 1272.40 |
| 2008-01-30 | 1264.13 |
| 2008-01-31 | 1289.65 |
| 2008-02-01 | 1303.00 |
| 2008-02-04 | 1291.34 |
| 2008-02-05 | 1258.60 |
| 2008-02-06 | 1250.02 |
| 2008-02-07 | 1263.51 |
| 2008-02-08 | 1254.82 |
| 2008-02-11 | 1258.84 |
| 2008-02-12 | 1271.85 |
| 2008-02-13 | 1283.49 |
| 2008-02-14 | 1267.95 |
| 2008-02-15 | 1268.92 |
| 2008-02-18 | . |
| 2008-02-19 | 1268.05 |
| 2008-02-20 | 1276.09 |
| 2008-02-21 | 1263.18 |
| 2008-02-22 | 1272.57 |
| 2008-02-25 | 1292.04 |
| 2008-02-26 | 1303.60 |
| 2008-02-27 | 1302.93 |
| 2008-02-28 | 1290.46 |
| 2008-02-29 | 1258.86 |
| 2008-03-03 | 1263.56 |
| 2008-03-04 | 1261.35 |
| 2008-03-05 | 1265.59 |
| 2008-03-06 | 1243.69 |
| 2008-03-07 | 1231.63 |
| 2008-03-10 | 1216.42 |
| 2008-03-11 | 1256.06 |
| 2008-03-12 | 1252.25 |
| 2008-03-13 | 1256.62 |
| 2008-03-14 | 1235.02 |
| 2008-03-17 | 1233.04 |
| 2008-03-18 | 1277.91 |
| 2008-03-19 | 1256.11 |
| 2008-03-20 | 1283.44 |
| 2008-03-21 | . |
| 2008-03-24 | 1299.39 |
| 2008-03-25 | 1299.26 |
| 2008-03-26 | 1288.79 |
| 2008-03-27 | 1280.14 |
| 2008-03-28 | 1271.76 |
| 2008-03-31 | 1283.15 |
| 2008-04-01 | 1320.86 |
| 2008-04-02 | 1316.64 |
| 2008-04-03 | 1314.97 |
| 2008-04-04 | 1316.04 |
| 2008-04-07 | 1317.23 |
| 2008-04-08 | 1314.45 |
| 2008-04-09 | 1303.10 |
| 2008-04-10 | 1308.63 |
| 2008-04-11 | 1284.04 |
| 2008-04-14 | 1282.17 |
| 2008-04-15 | 1288.81 |
| 2008-04-16 | 1311.54 |
| 2008-04-17 | 1308.83 |
| 2008-04-18 | 1324.01 |
| 2008-04-21 | 1318.83 |
| 2008-04-22 | 1309.77 |
| 2008-04-23 | 1309.64 |
| 2008-04-24 | 1316.56 |
| 2008-04-25 | 1321.95 |
| 2008-04-28 | 1323.54 |
| 2008-04-29 | 1324.66 |
| 2008-04-30 | 1318.20 |
| 2008-05-01 | 1337.33 |
| 2008-05-02 | 1338.38 |
| 2008-05-05 | 1329.56 |
| 2008-05-06 | 1333.28 |
| 2008-05-07 | 1312.09 |
| 2008-05-08 | 1314.78 |
| 2008-05-09 | 1306.07 |
| 2008-05-12 | 1320.14 |
| 2008-05-13 | 1320.93 |
| 2008-05-14 | 1327.94 |
| 2008-05-15 | 1336.45 |
| 2008-05-16 | 1336.12 |
| 2008-05-19 | 1338.36 |
| 2008-05-20 | 1326.24 |
| 2008-05-21 | 1310.67 |
| 2008-05-22 | 1317.00 |
| 2008-05-23 | 1302.15 |
| 2008-05-26 | . |
| 2008-05-27 | 1309.40 |
| 2008-05-28 | 1311.72 |
| 2008-05-29 | 1323.12 |
| 2008-05-30 | 1323.68 |
| 2008-06-02 | 1311.19 |
| 2008-06-03 | 1307.82 |
| 2008-06-04 | 1308.95 |
| 2008-06-05 | 1332.14 |
| 2008-06-06 | 1293.90 |
| 2008-06-09 | 1298.05 |
| 2008-06-10 | 1300.27 |
| 2008-06-11 | 1281.15 |
| 2008-06-12 | 1287.50 |
| 2008-06-13 | 1301.17 |
| 2008-06-16 | 1296.88 |
| 2008-06-17 | 1286.18 |
| 2008-06-18 | 1270.78 |
| 2008-06-19 | 1277.26 |
| 2008-06-20 | 1256.21 |
| 2008-06-23 | 1256.02 |
| 2008-06-24 | 1250.29 |
| 2008-06-25 | 1259.18 |
| 2008-06-26 | 1226.92 |
| 2008-06-27 | 1218.11 |
| 2008-06-30 | 1219.02 |
| 2008-07-01 | 1224.21 |
| 2008-07-02 | 1209.70 |
| 2008-07-03 | 1215.50 |
| 2008-07-04 | . |
| 2008-07-07 | 1209.76 |
| 2008-07-08 | 1232.94 |
| 2008-07-09 | 1212.40 |
| 2008-07-10 | 1217.74 |
| 2008-07-11 | 1204.71 |
| 2008-07-14 | 1199.17 |
| 2008-07-15 | 1191.63 |
| 2008-07-16 | 1215.77 |
| 2008-07-17 | 1226.78 |
| 2008-07-18 | 1227.69 |
| 2008-07-21 | 1223.14 |
| 2008-07-22 | 1244.69 |
| 2008-07-23 | 1249.46 |
| 2008-07-24 | 1226.35 |
| 2008-07-25 | 1227.95 |
| 2008-07-28 | 1206.52 |
| 2008-07-29 | 1230.82 |
| 2008-07-30 | 1247.15 |
| 2008-07-31 | 1231.88 |
| 2008-08-01 | 1226.99 |
| 2008-08-04 | 1227.33 |
| 2008-08-05 | 1259.96 |
| 2008-08-06 | 1263.65 |
| 2008-08-07 | 1236.83 |
| 2008-08-08 | 1268.13 |
| 2008-08-11 | 1274.93 |
| 2008-08-12 | 1265.29 |
| 2008-08-13 | 1259.19 |
| 2008-08-14 | 1266.50 |
| 2008-08-15 | 1275.18 |
| 2008-08-18 | 1259.74 |
| 2008-08-19 | 1247.82 |
| 2008-08-20 | 1249.75 |
| 2008-08-21 | 1250.82 |
| 2008-08-22 | 1266.38 |
| 2008-08-25 | 1241.92 |
| 2008-08-26 | 1245.21 |
| 2008-08-27 | 1253.34 |
| 2008-08-28 | 1272.97 |
| 2008-08-29 | 1256.29 |
| 2008-09-01 | . |
| 2008-09-02 | 1260.29 |
| 2008-09-03 | 1264.34 |
| 2008-09-04 | 1232.60 |
| 2008-09-05 | 1236.81 |
| 2008-09-08 | 1267.50 |
| 2008-09-09 | 1235.95 |
| 2008-09-10 | 1242.25 |
| 2008-09-11 | 1254.62 |
| 2008-09-12 | 1249.81 |
| 2008-09-15 | 1207.91 |
| 2008-09-16 | 1221.11 |
| 2008-09-17 | 1174.89 |
| 2008-09-18 | 1215.13 |
| 2008-09-19 | 1239.22 |
| 2008-09-22 | 1199.47 |
| 2008-09-23 | 1184.31 |
| 2008-09-24 | 1181.88 |
| 2008-09-25 | 1200.19 |
| 2008-09-26 | 1205.63 |
| 2008-09-29 | 1131.91 |
| 2008-09-30 | 1171.85 |
| 2008-10-01 | 1165.24 |
| 2008-10-02 | 1130.09 |
| 2008-10-03 | 1115.52 |
| 2008-10-06 | 1077.74 |
| 2008-10-07 | 1034.21 |
| 2008-10-08 | 1018.95 |
| 2008-10-09 | 941.42 |
| 2008-10-10 | 927.85 |
| 2008-10-13 | 1023.44 |
| 2008-10-14 | 1012.44 |
| 2008-10-15 | 934.17 |
| 2008-10-16 | 975.58 |
| 2008-10-17 | 965.45 |
| 2008-10-20 | 1006.36 |
| 2008-10-21 | 982.07 |
| 2008-10-22 | 930.08 |
| 2008-10-23 | 938.44 |
| 2008-10-24 | 910.32 |
| 2008-10-27 | 886.45 |
| 2008-10-28 | 975.25 |
| 2008-10-29 | 968.46 |
| 2008-10-30 | 986.39 |
| 2008-10-31 | 1001.61 |
| 2008-11-03 | 1003.28 |
| 2008-11-04 | 1036.37 |
| 2008-11-05 | 992.63 |
| 2008-11-06 | 953.72 |
| 2008-11-07 | 982.31 |
| 2008-11-10 | 979.08 |
| 2008-11-11 | 962.15 |
| 2008-11-12 | 922.02 |
| 2008-11-13 | 986.00 |
| 2008-11-14 | 946.73 |
| 2008-11-17 | 928.00 |
| 2008-11-18 | 939.12 |
| 2008-11-19 | 891.62 |
| 2008-11-20 | 845.70 |
| 2008-11-21 | 897.93 |
| 2008-11-24 | 936.61 |
| 2008-11-25 | 943.98 |
| 2008-11-26 | 968.73 |
| 2008-11-27 | . |
| 2008-11-28 | 980.65 |
| 2008-12-01 | 907.19 |
| 2008-12-02 | 937.13 |
| 2008-12-03 | 957.88 |
| 2008-12-04 | 936.83 |
| 2008-12-05 | 968.92 |
| 2008-12-08 | 989.68 |
| 2008-12-09 | 964.39 |
| 2008-12-10 | 973.19 |
| 2008-12-11 | 954.42 |
| 2008-12-12 | 959.06 |
| 2008-12-15 | 953.53 |
| 2008-12-16 | 994.49 |
| 2008-12-17 | 985.44 |
| 2008-12-18 | 971.44 |
| 2008-12-19 | 969.98 |
| 2008-12-22 | 960.75 |
| 2008-12-23 | 952.28 |
| 2008-12-24 | 957.95 |
| 2008-12-25 | . |
| 2008-12-26 | 962.58 |
| 2008-12-29 | 957.43 |
| 2008-12-30 | 978.81 |
| 2008-12-31 | 992.17 |
| 2009-01-01 | . |
| 2009-01-02 | 1017.80 |
| 2009-01-05 | 1010.71 |
| 2009-01-06 | 1011.68 |
| 2009-01-07 | 987.71 |
| 2009-01-08 | 985.17 |
| 2009-01-09 | 969.51 |
| 2009-01-12 | 954.42 |
| 2009-01-13 | 955.43 |
| 2009-01-14 | 929.06 |
| 2009-01-15 | 935.13 |
| 2009-01-16 | 945.46 |
| 2009-01-19 | . |
| 2009-01-20 | 908.32 |
| 2009-01-21 | 933.68 |
| 2009-01-22 | 922.23 |
| 2009-01-23 | 915.09 |
| 2009-01-26 | 922.43 |
| 2009-01-27 | 931.76 |
| 2009-01-28 | 954.86 |
| 2009-01-29 | 930.11 |
| 2009-01-30 | 911.76 |
| 2009-02-02 | 907.25 |
| 2009-02-03 | 923.82 |
| 2009-02-04 | 913.00 |
| 2009-02-05 | 927.64 |
| 2009-02-06 | 952.32 |
| 2009-02-09 | 948.32 |
| 2009-02-10 | 907.29 |
| 2009-02-11 | 915.56 |
| 2009-02-12 | 919.38 |
| 2009-02-13 | 908.35 |
| 2009-02-16 | . |
| 2009-02-17 | 876.60 |
| 2009-02-18 | 876.42 |
| 2009-02-19 | 869.22 |
| 2009-02-20 | 857.59 |
| 2009-02-23 | 832.23 |
| 2009-02-24 | 860.31 |
| 2009-02-25 | 847.81 |
| 2009-02-26 | 836.57 |
| 2009-02-27 | 818.30 |
| 2009-03-02 | 784.94 |
| 2009-03-03 | 778.56 |
| 2009-03-04 | 793.82 |
| 2009-03-05 | 759.63 |
| 2009-03-06 | 763.79 |
| 2009-03-09 | 755.74 |
| 2009-03-10 | 793.48 |
| 2009-03-11 | 793.23 |
| 2009-03-12 | 821.78 |
| 2009-03-13 | 828.50 |
| 2009-03-16 | 826.32 |
| 2009-03-17 | 847.79 |
| 2009-03-18 | 866.45 |
| 2009-03-19 | 854.16 |
| 2009-03-20 | 840.39 |
| 2009-03-23 | 894.24 |
| 2009-03-24 | 877.38 |
| 2009-03-25 | 888.06 |
| 2009-03-26 | 906.04 |
| 2009-03-27 | 892.03 |
| 2009-03-30 | 867.64 |
| 2009-03-31 | 878.11 |
| 2009-04-01 | 888.20 |
| 2009-04-02 | 913.57 |
| 2009-04-03 | 918.94 |
| 2009-04-06 | 910.66 |
| 2009-04-07 | 890.24 |
| 2009-04-08 | 898.89 |
| 2009-04-09 | 932.43 |
| 2009-04-10 | . |
| 2009-04-13 | 929.95 |
| 2009-04-14 | 912.06 |
| 2009-04-15 | 921.59 |
| 2009-04-16 | 934.35 |
| 2009-04-17 | 941.77 |
| 2009-04-20 | 906.66 |
| 2009-04-21 | 926.83 |
| 2009-04-22 | 917.63 |
| 2009-04-23 | 924.52 |
| 2009-04-24 | 935.87 |
| 2009-04-27 | 927.68 |
| 2009-04-28 | 925.74 |
| 2009-04-29 | 943.24 |
| 2009-04-30 | 940.58 |
| 2009-05-01 | 942.65 |
| 2009-05-04 | 973.08 |
| 2009-05-05 | 965.35 |
| 2009-05-06 | 978.88 |
| 2009-05-07 | 968.27 |
| 2009-05-08 | 994.30 |
| 2009-05-11 | 973.40 |
| 2009-05-12 | 977.12 |
| 2009-05-13 | 952.99 |
| 2009-05-14 | 960.97 |
| 2009-05-15 | 951.33 |
| 2009-05-18 | 981.53 |
| 2009-05-19 | 976.00 |
| 2009-05-20 | 971.16 |
| 2009-05-21 | 959.79 |
| 2009-05-22 | 960.86 |
| 2009-05-25 | . |
| 2009-05-26 | 985.76 |
| 2009-05-27 | 962.28 |
| 2009-05-28 | 972.97 |
| 2009-05-29 | 986.37 |
| 2009-06-01 | 1014.49 |
| 2009-06-02 | 1019.00 |
| 2009-06-03 | 1009.20 |
| 2009-06-04 | 1016.34 |
| 2009-06-05 | 1016.00 |
| 2009-06-08 | 1015.67 |
| 2009-06-09 | 1017.84 |
| 2009-06-10 | 1011.73 |
| 2009-06-11 | 1015.56 |
| 2009-06-12 | 1019.03 |
| 2009-06-15 | 996.23 |
| 2009-06-16 | 984.34 |
| 2009-06-17 | 984.36 |
| 2009-06-18 | 994.48 |
| 2009-06-19 | 994.20 |
| 2009-06-22 | 970.03 |
| 2009-06-23 | 968.52 |
| 2009-06-24 | 972.65 |
| 2009-06-25 | 992.46 |
| 2009-06-26 | 992.37 |
| 2009-06-29 | 1000.35 |
| 2009-06-30 | 991.07 |
| 2009-07-01 | 998.37 |
| 2009-07-02 | 972.85 |
| 2009-07-03 | . |
| 2009-07-06 | 978.14 |
| 2009-07-07 | 961.01 |
| 2009-07-08 | 962.59 |
| 2009-07-09 | 964.32 |
| 2009-07-10 | 958.50 |
| 2009-07-13 | 981.51 |
| 2009-07-14 | 985.97 |
| 2009-07-15 | 1008.77 |
| 2009-07-16 | 1015.34 |
| 2009-07-17 | 1015.06 |
| 2009-07-20 | 1026.71 |
| 2009-07-21 | 1029.38 |
| 2009-07-22 | 1026.34 |
| 2009-07-23 | 1042.95 |
| 2009-07-24 | 1047.55 |
| 2009-07-27 | 1051.19 |
| 2009-07-28 | 1050.09 |
| 2009-07-29 | 1048.10 |
| 2009-07-30 | 1057.36 |
| 2009-07-31 | 1057.63 |
| 2009-08-03 | 1069.50 |
| 2009-08-04 | 1075.03 |
| 2009-08-05 | 1069.71 |
| 2009-08-06 | 1063.69 |
| 2009-08-07 | 1077.71 |
| 2009-08-10 | 1074.59 |
| 2009-08-11 | 1064.30 |
| 2009-08-12 | 1074.74 |
| 2009-08-13 | 1077.45 |
| 2009-08-14 | 1069.24 |
| 2009-08-17 | 1048.41 |
| 2009-08-18 | 1055.96 |
| 2009-08-19 | 1065.08 |
| 2009-08-20 | 1075.04 |
| 2009-08-21 | 1091.34 |
| 2009-08-24 | 1087.59 |
| 2009-08-25 | 1091.04 |
| 2009-08-26 | 1092.61 |
| 2009-08-27 | 1093.57 |
| 2009-08-28 | 1088.15 |
| 2009-08-31 | 1082.99 |
| 2009-09-01 | 1064.43 |
| 2009-09-02 | 1063.15 |
| 2009-09-03 | 1071.31 |
| 2009-09-04 | 1081.52 |
| 2009-09-07 | . |
| 2009-09-08 | 1089.19 |
| 2009-09-09 | 1096.45 |
| 2009-09-10 | 1104.51 |
| 2009-09-11 | 1103.42 |
| 2009-09-14 | 1109.08 |
| 2009-09-15 | 1112.78 |
| 2009-09-16 | 1128.02 |
| 2009-09-17 | 1126.30 |
| 2009-09-18 | 1130.46 |
| 2009-09-21 | 1123.20 |
| 2009-09-22 | 1128.18 |
| 2009-09-23 | 1117.10 |
| 2009-09-24 | 1111.02 |
| 2009-09-25 | 1106.27 |
| 2009-09-28 | 1122.26 |
| 2009-09-29 | 1120.21 |
| 2009-09-30 | 1118.23 |
| 2009-10-01 | 1095.11 |
| 2009-10-02 | 1093.75 |
| 2009-10-05 | 1107.84 |
| 2009-10-06 | 1121.18 |
| 2009-10-07 | 1124.04 |
| 2009-10-08 | 1131.77 |
| 2009-10-09 | 1140.32 |
| 2009-10-12 | 1144.77 |
| 2009-10-13 | 1141.59 |
| 2009-10-14 | 1158.54 |
| 2009-10-15 | 1165.90 |
| 2009-10-16 | 1156.81 |
| 2009-10-19 | 1168.03 |
| 2009-10-20 | 1161.14 |
| 2009-10-21 | 1150.03 |
| 2009-10-22 | 1165.42 |
| 2009-10-23 | 1149.95 |
| 2009-10-26 | 1138.53 |
| 2009-10-27 | 1134.23 |
| 2009-10-28 | 1118.12 |
| 2009-10-29 | 1138.55 |
| 2009-10-30 | 1112.87 |
| 2009-11-02 | 1121.53 |
| 2009-11-03 | 1121.12 |
| 2009-11-04 | 1121.82 |
| 2009-11-05 | 1145.57 |
| 2009-11-06 | 1146.40 |
| 2009-11-09 | 1169.53 |
| 2009-11-10 | 1169.13 |
| 2009-11-11 | 1175.64 |
| 2009-11-12 | 1163.54 |
| 2009-11-13 | 1169.65 |
| 2009-11-16 | 1186.03 |
| 2009-11-17 | 1187.51 |
| 2009-11-18 | 1186.12 |
| 2009-11-19 | 1174.05 |
| 2009-11-20 | 1171.49 |
| 2009-11-23 | 1184.60 |
| 2009-11-24 | 1186.01 |
| 2009-11-25 | 1189.83 |
| 2009-11-26 | . |
| 2009-11-27 | 1172.10 |
| 2009-11-30 | 1176.92 |
| 2009-12-01 | 1190.46 |
| 2009-12-02 | 1191.39 |
| 2009-12-03 | 1177.99 |
| 2009-12-04 | 1184.19 |
| 2009-12-07 | 1182.14 |
| 2009-12-08 | 1170.91 |
| 2009-12-09 | 1172.81 |
| 2009-12-10 | 1178.38 |
| 2009-12-11 | 1185.00 |
| 2009-12-14 | 1189.20 |
| 2009-12-15 | 1186.05 |
| 2009-12-16 | 1185.68 |
| 2009-12-17 | 1172.86 |
| 2009-12-18 | 1176.20 |
| 2009-12-21 | 1185.97 |
| 2009-12-22 | 1189.53 |
| 2009-12-23 | 1191.54 |
| 2009-12-24 | 1196.49 |
| 2009-12-25 | . |
| 2009-12-28 | 1198.59 |
| 2009-12-29 | 1198.67 |
| 2009-12-30 | 1199.01 |
| 2009-12-31 | 1186.56 |
| 2010-01-01 | . |
| 2010-01-04 | 1200.58 |
| 2010-01-05 | 1200.48 |
| 2010-01-06 | 1201.29 |
| 2010-01-07 | 1206.78 |
| 2010-01-08 | 1206.89 |
| 2010-01-11 | 1213.59 |
| 2010-01-12 | 1210.34 |
| 2010-01-13 | 1216.94 |
| 2010-01-14 | 1218.98 |
| 2010-01-15 | 1206.85 |
| 2010-01-18 | . |
| 2010-01-19 | 1219.43 |
| 2010-01-20 | 1207.77 |
| 2010-01-21 | 1189.77 |
| 2010-01-22 | 1172.49 |
| 2010-01-25 | 1177.90 |
| 2010-01-26 | 1174.32 |
#2010-01-27|1176.95
#2010-01-28|1167.42
#2010-01-29|1159.94
#2010-02-01|1173.45
#2010-02-02|1188.49
#2010-02-03|1183.67
#2010-02-04|1152.64
#2010-02-05|1150.26
#2010-02-08|1140.82
#2010-02-09|1156.60
#2010-02-10|1152.27
#2010-02-11|1163.34
#2010-02-12|1160.82
#2010-02-15| .
#2010-02-16|1179.13
#2010-02-17|1186.45
#2010-02-18|1195.36
#2010-02-19|1196.94
#2010-02-22|1193.31
#2010-02-23|1182.96
#2010-02-24|1193.58
#2010-02-25|1190.02
#2010-02-26|1188.92
#2010-03-01|1199.90
#2010-03-02|1203.06
#2010-03-03|1203.09
#2010-03-04|1206.72
#2010-03-05|1219.84
#2010-03-08|1217.65
#2010-03-09|1218.63
#2010-03-10|1219.16
#2010-03-11|1221.89
#2010-03-12|1221.19
#2010-03-15|1225.83
#2010-03-16|1230.65
#2010-03-17|1237.09
#2010-03-18|1237.73
#2010-03-19|1233.74
#2010-03-22|1238.82
#2010-03-23|1248.25
#2010-03-24|1236.43
#2010-03-25|1233.66
#2010-03-26|1235.87
#2010-03-29|1243.49
#2010-03-30|1246.35
#2010-03-31|1241.78
#2010-04-01|1251.45
#2010-04-02| .
#2010-04-05|1258.13
#2010-04-06|1256.59
#2010-04-07|1251.35
#2010-04-08|1253.58
#2010-04-09|1262.30
#2010-04-12|1263.89
#2010-04-13|1266.43
#2010-04-14|1274.78
#2010-04-15|1276.38
#2010-04-16|1265.36
#2010-04-19|1270.79
#2010-04-20|1278.23
#2010-04-21|1279.00
#2010-04-22|1281.48
#2010-04-23|1289.36
#2010-04-26|1287.61
#2010-04-27|1264.27
#2010-04-28|1269.99
#2010-04-29|1283.70
#2010-04-30|1269.50
#2010-05-03|1282.10
#2010-05-04|1255.34
#2010-05-05|1250.49
#2010-05-06|1216.15
#2010-05-07|1201.33
#2010-05-10|1246.94
#2010-05-11|1243.61
#2010-05-12|1259.38
#2010-05-13|1247.04
#2010-05-14|1230.09
#2010-05-17|1232.84
#2010-05-18|1222.27
#2010-05-19|1212.17
#2010-05-20|1168.62
#2010-05-21|1180.12
#2010-05-24|1169.49
#2010-05-25|1166.84
#2010-05-26|1158.81
#2010-05-27|1190.13
#2010-05-28|1178.30
#2010-05-31| .
#2010-06-01|1162.45
#2010-06-02|1187.78
#2010-06-03|1191.10
#2010-06-04|1151.43
#2010-06-07|1139.21
#2010-06-08|1152.56
#2010-06-09|1147.98
#2010-06-10|1177.80
#2010-06-11|1179.81
#2010-06-14|1180.82
#2010-06-15|1202.69
#2010-06-16|1200.77
#2010-06-17|1202.07
#2010-06-18|1202.34
#2010-06-21|1200.58
#2010-06-22|1181.26
#2010-06-23|1177.85
#2010-06-24|1160.76
#2010-06-25|1157.35
#2010-06-28|1159.60
#2010-06-29|1133.27
#2010-06-30|1127.40
#2010-07-01|1125.99
#2010-07-02|1121.32
#2010-07-05| .
#2010-07-06|1126.67
#2010-07-07|1155.99
#2010-07-08|1168.47
#2010-07-09|1173.39
#2010-07-12|1171.92
#2010-07-13|1189.21
#2010-07-14|1188.73
#2010-07-15|1189.14
#2010-07-16|1162.79
#2010-07-19|1166.91
#2010-07-20|1181.44
#2010-07-21|1169.46
#2010-07-22|1190.76
#2010-07-23|1201.33
#2010-07-26|1212.68
#2010-07-27|1209.42
#2010-07-28|1203.94
#2010-07-29|1196.98
#2010-07-30|1199.30
#2010-08-02|1220.74
#2010-08-03|1216.24
#2010-08-04|1223.40
#2010-08-05|1222.88
#2010-08-06|1219.77
#2010-08-09|1228.95
#2010-08-10|1225.01
#2010-08-11|1195.50
#2010-08-12|1191.44
#2010-08-13|1187.49
#2010-08-16|1186.97
#2010-08-17|1202.14
#2010-08-18|1202.33
#2010-08-19|1184.04
#2010-08-20|1180.99
#2010-08-23|1179.31
#2010-08-24|1162.24
#2010-08-25|1164.58
#2010-08-26|1157.10
#2010-08-27|1174.75
#2010-08-30|1158.94
#2010-08-31|1158.37
#2010-09-01|1188.89
#2010-09-02|1198.33
#2010-09-03|1209.86
#2010-09-06| .
#2010-09-07|1200.31
#2010-09-08|1206.08
#2010-09-09|1210.18
#2010-09-10|1217.75
#2010-09-13|1225.64
#2010-09-14|1225.28
#2010-09-15|1229.90
#2010-09-16|1230.25
#2010-09-17|1231.07
#2010-09-20|1247.42
#2010-09-21|1245.96
#2010-09-22|1243.87
#2010-09-23|1233.44
#2010-09-24|1256.56
#2010-09-27|1250.91
#2010-09-28|1261.04
#2010-09-29|1257.76
#2010-09-30|1254.63
#2010-10-01|1259.83
#2010-10-04|1251.80
#2010-10-05|1275.42
#2010-10-06|1277.51
#2010-10-07|1272.78
#2010-10-08|1279.40
#2010-10-11|1279.41
#2010-10-12|1279.84
#2010-10-13|1288.88
#2010-10-14|1287.58
#2010-10-15|1287.97
#2010-10-18|1294.81
#2010-10-19|1277.13
#2010-10-20|1290.44
#2010-10-21|1296.61
#2010-10-22|1296.51
#2010-10-25|1299.42
#2010-10-26|1296.78
#2010-10-27|1290.12
#2010-10-28|1288.61
#2010-10-29|1289.73
#2010-11-01|1291.06
#2010-11-02|1299.47
#2010-11-03|1300.25
#2010-11-04|1320.58
#2010-11-05|1322.70
#2010-11-08|1318.33
#2010-11-09|1313.04
#2010-11-10|1316.35
#2010-11-11|1315.96
#2010-11-12|1302.96
#2010-11-15|1303.84
#2010-11-16|1284.71
#2010-11-17|1287.10
#2010-11-18|1304.55
#2010-11-19|1309.03
#2010-11-22|1308.34
#2010-11-23|1291.33
#2010-11-24|1310.24
#2010-11-25| .
#2010-11-26|1299.58
#2010-11-29|1296.87
#2010-11-30|1294.41
#2010-12-01|1321.86
#2010-12-02|1335.06
#2010-12-03|1337.47
#2010-12-06|1333.48
#2010-12-07|1336.47
#2010-12-08|1337.05
#2010-12-09|1338.64
#2010-12-10|1345.07
#2010-12-13|1347.12
#2010-12-14|1351.80
#2010-12-15|1349.86
#2010-12-16|1359.14
#2010-12-17|1359.40
#2010-12-20|1360.54
#2010-12-21|1362.99
#2010-12-22|1366.72
#2010-12-23|1366.04
#2010-12-24| .
#2010-12-27|1362.70
#2010-12-28|1364.20
#2010-12-29|1366.02
#2010-12-30|1364.70
#2010-12-31|1363.02
#2011-01-03|1372.53
#2011-01-04|1364.44
#2011-01-05|1365.28
#2011-01-06|1360.76
#2011-01-07|1359.02
#2011-01-10|1357.97
#2011-01-11|1364.60
#2011-01-12|1374.43
#2011-01-13|1374.71
#2011-01-14|1379.90
#2011-01-17| .
#2011-01-18|1387.34
#2011-01-19|1381.41
#2011-01-20|1381.61
#2011-01-21|1383.81
#2011-01-24|1392.06
#2011-01-25|1392.90
#2011-01-26|1395.63
#2011-01-27|1394.29
#2011-01-28|1373.99
#2011-01-31|1381.88
#2011-02-01|1397.32
#2011-02-02|1391.58
#2011-02-03|1394.98
#2011-02-04|1399.68
#2011-02-07|1407.67
#2011-02-08|1414.21
#2011-02-09|1409.91
#2011-02-10|1409.89
#2011-02-11|1419.75
#2011-02-14|1421.69
#2011-02-15|1418.31
#2011-02-16|1426.24
#2011-02-17|1432.35
#2011-02-18|1442.61
#2011-02-21| .
#2011-02-22|1422.64
#2011-02-23|1414.90
#2011-02-24|1411.12
#2011-02-25|1421.52
#2011-02-28|1430.38
#2011-03-01|1413.20
#2011-03-02|1415.38
#2011-03-03|1439.61
#2011-03-04|1429.34
#2011-03-07|1419.66
#2011-03-08|1432.16
#2011-03-09|1431.82
#2011-03-10|1405.22
#2011-03-11|1413.41
#2011-03-14|1406.21
#2011-03-15|1390.67
#2011-03-16|1368.50
#2011-03-17|1385.85
#2011-03-18|1391.26
#2011-03-21|1415.68
#2011-03-22|1409.70
#2011-03-23|1415.83
#2011-03-24|1426.66
#2011-03-25|1431.58
#2011-03-28|1427.20
#2011-03-29|1435.63
#2011-03-30|1446.05
#2011-03-31|1445.75
#2011-04-01|1456.11
#2011-04-04|1458.14
#2011-04-05|1460.22
#2011-04-06|1462.20
#2011-04-07|1458.65
#2011-04-08|1454.60
#2011-04-11|1452.49
#2011-04-12|1440.13
#2011-04-13|1441.70
#2011-04-14|1445.47
#2011-04-15|1453.33
#2011-04-18|1436.63
#2011-04-19|1443.59
#2011-04-20|1464.80
#2011-04-21|1469.30
#2011-04-22| .
#2011-04-25|1464.21
#2011-04-26|1479.84
#2011-04-27|1485.88
#2011-04-28|1491.85
#2011-04-29|1496.21
#2011-05-02|1493.12
#2011-05-03|1483.98
#2011-05-04|1474.18
#2011-05-05|1460.46
#2011-05-06|1466.27
#2011-05-09|1475.15
#2011-05-10|1484.71
#2011-05-11|1471.29
#2011-05-12|1481.97
#2011-05-13|1472.38
#2011-05-16|1467.80
#2011-05-17|1462.28
#2011-05-18|1474.77
#2011-05-19|1480.02
#2011-05-20|1470.25
#2011-05-23|1454.59
#2011-05-24|1452.70
#2011-05-25|1455.94
#2011-05-26|1459.28
#2011-05-27|1463.37
#2011-05-30| .
#2011-05-31|1477.69
#2011-06-01|1447.48
#2011-06-02|1440.89
#2011-06-03|1429.27
#2011-06-06|1420.78
#2011-06-07|1420.45
#2011-06-08|1417.59
#2011-06-09|1428.50
#2011-06-10|1408.53
#2011-06-13|1409.23
#2011-06-14|1428.18
#2011-06-15|1407.01
#2011-06-16|1415.25
#2011-06-17|1419.46
#2011-06-20|1430.33
#2011-06-21|1443.40
#2011-06-22|1434.88
#2011-06-23|1428.29
#2011-06-24|1413.96
#2011-06-27|1424.45
#2011-06-28|1443.52
#2011-06-29|1450.00
#2011-06-30|1466.87
#2011-07-01|1487.19
#2011-07-04| .
#2011-07-05|1483.11
#2011-07-06|1491.09
#2011-07-07|1506.15
#2011-07-08|1496.36
#2011-07-11|1475.61
#2011-07-12|1470.95
#2011-07-13|1474.02
#2011-07-14|1465.57
#2011-07-15|1472.37
#2011-07-18|1459.96
#2011-07-19|1480.99
#2011-07-20|1476.19
#2011-07-21|1490.40
#2011-07-22|1483.30
#2011-07-25|1473.77
#2011-07-26|1459.15
#2011-07-27|1431.00
#2011-07-28|1423.11
#2011-07-29|1416.55
#2011-08-01|1410.74
#2011-08-02|1378.70
#2011-08-03|1385.97
#2011-08-04|1327.57
#2011-08-05|1335.82
#2011-08-08|1259.98
#2011-08-09|1307.88
#2011-08-10|1252.54
#2011-08-11|1305.78
#2011-08-12|1320.07
#2011-08-15|1342.43
#2011-08-16|1335.40
#2011-08-17|1336.20
#2011-08-18|1285.10
#2011-08-19|1272.17
#2011-08-22|1276.19
#2011-08-23|1317.43
#2011-08-24|1332.15
#2011-08-25|1308.92
#2011-08-26|1327.87
#2011-08-29|1360.99
#2011-08-30|1363.50
#2011-08-31|1370.20
#2011-09-01|1355.99
#2011-09-02|1325.21
#2011-09-05| .
#2011-09-06|1315.67
#2011-09-07|1349.22
#2011-09-08|1334.82
#2011-09-09|1299.00
#2011-09-12|1305.79
#2011-09-13|1317.07
#2011-09-14|1337.56
#2011-09-15|1359.40
#2011-09-16|1364.90
#2011-09-19|1352.25
#2011-09-20|1352.51
#2011-09-21|1314.42
#2011-09-22|1269.67
#2011-09-23|1275.56
#2011-09-26|1307.42
#2011-09-27|1323.37
#2011-09-28|1295.75
#2011-09-29|1310.80
#2011-09-30|1283.90
#2011-10-03|1251.67
#2011-10-04|1279.76
#2011-10-05|1297.15
#2011-10-06|1315.10
#2011-10-07|1309.89
#2011-10-10|1348.98
#2011-10-11|1347.55
#2011-10-12|1359.97
#2011-10-13|1355.91
#2011-10-14|1376.18
#2011-10-17|1351.49
#2011-10-18|1377.85
#2011-10-19|1369.84
#2011-10-20|1375.73
#2011-10-21|1407.30
#2011-10-24|1416.89
#2011-10-25|1391.03
#2011-10-26|1402.43
#2011-10-27|1442.29
#2011-10-28|1440.46
#2011-10-31|1409.19
#2011-11-01|1373.35
#2011-11-02|1398.14
#2011-11-03|1423.15
#2011-11-04|1418.22
#2011-11-07|1426.37
#2011-11-08|1442.41
#2011-11-09|1394.29
#2011-11-10|1408.82
#2011-11-11|1436.78
#2011-11-14|1426.69
#2011-11-15|1430.99
#2011-11-16|1411.51
#2011-11-17|1393.45
#2011-11-18|1395.61
#2011-11-21|1370.98
#2011-11-22|1369.06
#2011-11-23|1342.24
#2011-11-24| .
#2011-11-25|1339.75
#2011-11-28|1374.95
#2011-11-29|1382.50
#2011-11-30|1436.33
#2011-12-01|1431.17
#2011-12-02|1427.63
#2011-12-05|1439.97
#2011-12-06|1444.02
#2011-12-07|1446.69
#2011-12-08|1422.42
#2011-12-09|1445.15
#2011-12-12|1426.10
#2011-12-13|1415.04
#2011-12-14|1398.99
#2011-12-15|1405.13
#2011-12-16|1406.79
#2011-12-19|1393.76
#2011-12-20|1433.31
#2011-12-21|1436.42
#2011-12-22|1440.96
#2011-12-23|1456.34
#2011-12-26| .
#2011-12-27|1458.27
#2011-12-28|1440.29
#2011-12-29|1457.05
#2011-12-30|1449.19
#2012-01-02| .
#2012-01-03|1465.97
#2012-01-04|1465.91
#2012-01-05|1464.27
#2012-01-06|1459.67
#2012-01-09|1462.35
#2012-01-10|1473.28
#2012-01-11|1467.56
#2012-01-12|1468.67
#2012-01-13|1462.99
#2012-01-16| .
#2012-01-17|1473.12
#2012-01-18|1487.08
#2012-01-19|1492.74
#2012-01-20|1495.32
#2012-01-23|1494.76
#2012-01-24|1496.18
#2012-01-25|1506.15
#2012-01-26|1501.92
#2012-01-27|1493.46
#2012-01-30|1488.55
#2012-01-31|1486.56
#2012-02-01|1499.27
#2012-02-02|1497.20
#2012-02-03|1515.23
#2012-02-06|1513.97
#2012-02-07|1516.65
#2012-02-08|1517.15
#2012-02-09|1516.88
#2012-02-10|1507.41
#2012-02-13|1518.74
#2012-02-14|1517.38
#2012-02-15|1509.14
#2012-02-16|1522.66
#2012-02-17|1526.16
#2012-02-20| .
#2012-02-21|1523.87
#2012-02-22|1519.88
#2012-02-23|1527.19
#2012-02-24|1531.12
#2012-02-27|1531.40
#2012-02-28|1532.62
#2012-02-29|1527.89
#2012-03-01|1531.48
#2012-03-02|1526.83
#2012-03-05|1525.66
#2012-03-06|1504.10
#2012-03-07|1513.72
#2012-03-08|1525.85
#2012-03-09|1531.08
#2012-03-12|1534.70
#2012-03-13|1556.54
#2012-03-14|1551.56
#2012-03-15|1560.30
#2012-03-16|1557.98
#2012-03-19|1560.02
#2012-03-20|1551.93
#2012-03-21|1549.28
#2012-03-22|1539.53
#2012-03-23|1541.71
#2012-03-26|1562.55
#2012-03-27|1559.82
#2012-03-28|1551.97
#2012-03-29|1554.21
#2012-03-30|1560.76
#2012-04-02|1571.20
#2012-04-03|1564.21
#2012-04-04|1551.27
#2012-04-05|1550.51
#2012-04-06| .
#2012-04-09|1533.08
#2012-04-10|1505.71
#2012-04-11|1518.37
#2012-04-12|1537.30
#2012-04-13|1522.67
#2012-04-16|1530.84
#2012-04-17|1552.94
#2012-04-18|1548.11
#2012-04-19|1539.12
#2012-04-20|1546.27
#2012-04-23|1529.39
#2012-04-24|1533.81
#2012-04-25|1545.64
#2012-04-26|1555.64
#2012-04-27|1561.34
#2012-04-30|1555.89
#2012-05-01|1560.64
#2012-05-02|1561.31
#2012-05-03|1551.83
#2012-05-04|1530.99
#2012-05-07|1530.74
#2012-05-08|1526.18
#2012-05-09|1514.58
#2012-05-10|1520.72
#2012-05-11|1517.40
#2012-05-14|1503.54
#2012-05-15|1502.01
#2012-05-16|1501.17
#2012-05-17|1477.46
#2012-05-18|1468.43
#2012-05-21|1486.34
#2012-05-22|1488.08
#2012-05-23|1492.35
#2012-05-24|1499.80
#2012-05-25|1495.01
#2012-05-28| .
#2012-05-29|1511.67
#2012-05-30|1490.31
#2012-05-31|1487.23
#2012-06-01|1454.58
#2012-06-04|1453.58
#2012-06-05|1454.76
#2012-06-06|1486.63
#2012-06-07|1491.27
#2012-06-08|1502.58
#2012-06-11|1485.69
#2012-06-12|1498.88
#2012-06-13|1484.38
#2012-06-14|1499.13
#2012-06-15|1512.56
#2012-06-18|1514.55
#2012-06-19|1523.75
#2012-06-20|1514.69
#2012-06-21|1482.77
#2012-06-22|1489.35
#2012-06-25|1471.07
#2012-06-26|1477.17
#2012-06-27|1488.56
#2012-06-28|1486.49
#2012-06-29|1520.95
#2012-07-02|1520.82
#2012-07-03|1532.40
#2012-07-04| .
#2012-07-05|1530.54
#2012-07-06|1519.17
#2012-07-09|1514.75
#2012-07-10|1505.97
#2012-07-11|1503.28
#2012-07-12|1502.28
#2012-07-13|1526.51
#2012-07-16|1519.07
#2012-07-17|1528.39
#2012-07-18|1541.84
#2012-07-19|1551.21
#2012-07-20|1537.89
#2012-07-23|1523.25
#2012-07-24|1510.33
#2012-07-25|1512.02
#2012-07-26|1534.79
#2012-07-27|1561.13
#2012-07-30|1563.09
#2012-07-31|1550.25
#2012-08-01|1544.86
#2012-08-02|1535.09
#2012-08-03|1562.53
#2012-08-06|1563.14
#2012-08-07|1571.88
#2012-08-08|1573.64
#2012-08-09|1572.01
#2012-08-10|1575.15
#2012-08-13|1572.21
#2012-08-14|1573.02
#2012-08-15|1578.41
#2012-08-16|1588.21
#2012-08-17|1594.06
#2012-08-20|1590.12
#2012-08-21|1585.53
#2012-08-22|1584.31
#2012-08-23|1573.06
#2012-08-24|1583.55
#2012-08-27|1580.98
#2012-08-28|1580.87
#2012-08-29|1582.45
#2012-08-30|1570.27
#2012-08-31|1578.93
#2012-09-03| .
#2012-09-04|1576.96
#2012-09-05|1572.84
#2012-09-06|1601.29
#2012-09-07|1603.26
#2012-09-10|1598.65
#2012-09-11|1601.50
#2012-09-12|1600.62
#2012-09-13|1622.72
#2012-09-14|1630.26
#2012-09-17|1625.92
#2012-09-18|1624.60
#2012-09-19|1626.07
#2012-09-20|1625.96
#2012-09-21|1622.53
#2012-09-24|1623.35
#2012-09-25|1608.97
#2012-09-26|1603.29
#2012-09-27|1613.94
#2012-09-28|1609.14
#2012-10-01|1615.35
#2012-10-02|1614.86
#2012-10-03|1615.26
#2012-10-04|1626.08
#2012-10-05|1630.99
#2012-10-08|1627.57
#2012-10-09|1612.61
#2012-10-10|1599.53
#2012-10-11|1599.89
#2012-10-12|1599.36
#2012-10-15|1611.23
#2012-10-16|1626.76
#2012-10-17|1630.42
#2012-10-18|1630.21
#2012-10-19|1604.44
#2012-10-22|1602.57
#2012-10-23|1581.49
#2012-10-24|1578.40
#2012-10-25|1582.74
#2012-10-26|1582.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1588.61
#2012-11-01|1605.57
#2012-11-02|1589.39
#2012-11-05|1594.14
#2012-11-06|1610.45
#2012-11-07|1580.90
#2012-11-08|1560.92
#2012-11-09|1560.61
#2012-11-12|1563.86
#2012-11-13|1560.47
#2012-11-14|1542.14
#2012-11-15|1540.69
#2012-11-16|1547.83
#2012-11-19|1576.28
#2012-11-20|1578.43
#2012-11-21|1582.13
#2012-11-22| .
#2012-11-23|1603.03
#2012-11-26|1597.60
#2012-11-27|1590.95
#2012-11-28|1604.21
#2012-11-29|1610.48
#2012-11-30|1612.63
#2012-12-03|1602.41
#2012-12-04|1600.61
#2012-12-05|1607.37
#2012-12-06|1612.56
#2012-12-07|1619.70
#2012-12-10|1621.13
#2012-12-11|1627.04
#2012-12-12|1621.41
#2012-12-13|1615.10
#2012-12-14|1611.68
#2012-12-17|1626.62
#2012-12-18|1642.23
#2012-12-19|1631.27
#2012-12-20|1639.00
#2012-12-21|1627.09
#2012-12-24|1624.01
#2012-12-25| .
#2012-12-26|1615.56
#2012-12-27|1615.12
#2012-12-28|1597.41
#2012-12-31|1619.16
#2013-01-01| .
#2013-01-02|1655.48
#2013-01-03|1656.47
#2013-01-04|1664.27
#2013-01-07|1657.83
#2013-01-08|1655.89
#2013-01-09|1661.11
#2013-01-10|1669.63
#2013-01-11|1671.69
#2013-01-14|1674.42
#2013-01-15|1680.77
#2013-01-16|1678.42
#2013-01-17|1691.41
#2013-01-18|1699.56
#2013-01-21| .
#2013-01-22|1706.25
#2013-01-23|1708.15
#2013-01-24|1715.66
#2013-01-25|1723.15
#2013-01-28|1720.57
#2013-01-29|1728.93
#2013-01-30|1722.06
#2013-01-31|1714.61
#2013-02-01|1729.51
#2013-02-04|1712.49
#2013-02-05|1726.59
#2013-02-06|1729.22
#2013-02-07|1725.55
#2013-02-08|1731.73
#2013-02-11|1729.85
#2013-02-12|1732.20
#2013-02-13|1733.14
#2013-02-14|1734.58
#2013-02-15|1736.87
#2013-02-18| .
#2013-02-19|1744.63
#2013-02-20|1728.27
#2013-02-21|1719.91
#2013-02-22|1733.54
#2013-02-25|1705.98
#2013-02-26|1716.57
#2013-02-27|1737.89
#2013-02-28|1736.99
#2013-03-01|1739.16
#2013-03-04|1744.56
#2013-03-05|1757.85
#2013-03-06|1757.88
#2013-03-07|1758.84
#2013-03-08|1768.29
#2013-03-11|1773.75
#2013-03-12|1770.19
#2013-03-13|1775.48
#2013-03-14|1784.64
#2013-03-15|1777.07
#2013-03-18|1765.57
#2013-03-19|1765.84
#2013-03-20|1776.59
#2013-03-21|1763.50
#2013-03-22|1779.19
#2013-03-25|1771.71
#2013-03-26|1787.11
#2013-03-27|1783.53
#2013-03-28|1794.41
#2013-03-29| .
#2013-04-01|1787.78
#2013-04-02|1796.24
#2013-04-03|1782.08
#2013-04-04|1791.35
#2013-04-05|1783.32
#2013-04-08|1794.34
#2013-04-09|1798.39
#2013-04-10|1812.53
#2013-04-11|1823.01
#2013-04-12|1817.48
#2013-04-15|1776.75
#2013-04-16|1801.25
#2013-04-17|1783.76
#2013-04-18|1777.97
#2013-04-19|1787.11
#2013-04-22|1791.96
#2013-04-23|1809.20
#2013-04-24|1803.66
#2013-04-25|1811.87
#2013-04-26|1805.41
#2013-04-29|1818.31
#2013-04-30|1823.85
#2013-05-01|1807.26
#2013-05-02|1822.60
#2013-05-03|1844.39
#2013-05-06|1840.38
#2013-05-07|1853.94
#2013-05-08|1860.94
#2013-05-09|1854.61
#2013-05-10|1861.65
#2013-05-13|1860.00
#2013-05-14|1881.40
#2013-05-15|1892.44
#2013-05-16|1879.03
#2013-05-17|1893.77
#2013-05-20|1892.71
#2013-05-21|1896.15
#2013-05-22|1879.11
#2013-05-23|1872.01
#2013-05-24|1876.40
#2013-05-27| .
#2013-05-28|1887.98
#2013-05-29|1870.48
#2013-05-30|1871.23
#2013-05-31|1844.11
#2013-06-03|1860.35
#2013-06-04|1853.12
#2013-06-05|1827.39
#2013-06-06|1835.85
#2013-06-07|1860.65
#2013-06-10|1860.66
#2013-06-11|1845.70
#2013-06-12|1832.52
#2013-06-13|1856.33
#2013-06-14|1848.74
#2013-06-17|1860.37
#2013-06-18|1872.95
#2013-06-19|1846.52
#2013-06-20|1801.74
#2013-06-21|1810.51
#2013-06-24|1792.70
#2013-06-25|1802.29
#2013-06-26|1818.72
#2013-06-27|1826.98
#2013-06-28|1817.40
#2013-07-01|1829.80
#2013-07-02|1828.93
#2013-07-03|1827.45
#2013-07-04| .
#2013-07-05|1844.75
#2013-07-08|1857.32
#2013-07-09|1871.42
#2013-07-10|1871.69
#2013-07-11|1894.09
#2013-07-12|1898.28
#2013-07-15|1900.71
#2013-07-16|1893.86
#2013-07-17|1900.41
#2013-07-18|1911.18
#2013-07-19|1919.96
#2013-07-22|1920.80
#2013-07-23|1922.51
#2013-07-24|1911.45
#2013-07-25|1917.91
#2013-07-26|1917.87
#2013-07-29|1911.90
#2013-07-30|1914.27
#2013-07-31|1914.57
#2013-08-01|1939.39
#2013-08-02|1935.64
#2013-08-05|1933.20
#2013-08-06|1923.18
#2013-08-07|1917.04
#2013-08-08|1925.29
#2013-08-09|1920.17
#2013-08-12|1919.46
#2013-08-13|1921.75
#2013-08-14|1908.99
#2013-08-15|1881.57
#2013-08-16|1875.38
#2013-08-19|1867.75
#2013-08-20|1872.09
#2013-08-21|1861.24
#2013-08-22|1875.72
#2013-08-23|1880.57
#2013-08-26|1871.58
#2013-08-27|1847.52
#2013-08-28|1850.86
#2013-08-29|1851.90
#2013-08-30|1848.73
#2013-09-02| .
#2013-09-03|1855.32
#2013-09-04|1871.07
#2013-09-05|1874.02
#2013-09-06|1872.10
#2013-09-09|1892.39
#2013-09-10|1906.35
#2013-09-11|1919.63
#2013-09-12|1916.38
#2013-09-13|1921.71
#2013-09-16|1936.12
#2013-09-17|1941.60
#2013-09-18|1967.85
#2013-09-19|1965.85
#2013-09-20|1950.11
#2013-09-23|1944.52
#2013-09-24|1941.87
#2013-09-25|1931.41
#2013-09-26|1939.92
#2013-09-27|1931.00
#2013-09-30|1919.70
#2013-10-01|1932.22
#2013-10-02|1925.62
#2013-10-03|1910.68
#2013-10-04|1920.94
#2013-10-07|1905.04
#2013-10-08|1888.77
#2013-10-09|1892.29
#2013-10-10|1928.74
#2013-10-11|1941.59
#2013-10-14|1949.24
#2013-10-15|1932.15
#2013-10-16|1958.80
#2013-10-17|1973.02
#2013-10-18|1979.26
#2013-10-21|1977.76
#2013-10-22|1992.94
#2013-10-23|1986.75
#2013-10-24|1993.00
#2013-10-25|1999.34
#2013-10-28|2004.76
#2013-10-29|2018.55
#2013-10-30|2003.79
#2013-10-31|2000.37
#2013-11-01|2004.26
#2013-11-04|2013.89
#2013-11-05|2009.91
#2013-11-06|2024.86
#2013-11-07|2001.85
#2013-11-08|2020.37
#2013-11-11|2021.98
#2013-11-12|2018.35
#2013-11-13|2034.17
#2013-11-14|2043.97
#2013-11-15|2049.77
#2013-11-18|2045.14
#2013-11-19|2043.83
#2013-11-20|2033.63
#2013-11-21|2048.17
#2013-11-22|2057.00
#2013-11-25|2052.83
#2013-11-26|2052.05
#2013-11-27|2053.14
#2013-11-28| .
#2013-11-29|2048.72
#2013-12-02|2037.26
#2013-12-03|2032.63
#2013-12-04|2026.62
#2013-12-05|2016.25
#2013-12-06|2043.32
#2013-12-09|2042.80
#2013-12-10|2033.75
#2013-12-11|2014.33
#2013-12-12|2004.00
#2013-12-13|2003.04
#2013-12-16|2014.53
#2013-12-17|2008.61
#2013-12-18|2047.60
#2013-12-19|2045.38
#2013-12-20|2054.63
#2013-12-23|2059.64
#2013-12-24|2066.79
#2013-12-25| .
#2013-12-26|2078.74
#2013-12-27|2081.99
#2013-12-30|2083.86
#2013-12-31|2089.12
#2014-01-01| .
#2014-01-02|2069.15
#2014-01-03|2071.59
#2014-01-06|2064.71
#2014-01-07|2076.23
#2014-01-08|2071.53
#2014-01-09|2072.86
#2014-01-10|2079.20
#2014-01-13|2052.22
#2014-01-14|2069.43
#2014-01-15|2072.73
#2014-01-16|2068.73
#2014-01-17|2060.32
#2014-01-20| .
#2014-01-21|2061.83
#2014-01-22|2056.95
#2014-01-23|2034.91
#2014-01-24|1994.18
#2014-01-27|1992.00
#2014-01-28|2005.39
#2014-01-29|1983.21
#2014-01-30|1997.46
#2014-01-31|1983.73
#2014-02-03|1937.09
#2014-02-04|1946.16
#2014-02-05|1948.72
#2014-02-06|1969.90
#2014-02-07|1995.27
#2014-02-10|1995.58
#2014-02-11|2018.72
#2014-02-12|2021.07
#2014-02-13|2030.47
#2014-02-14|2042.07
#2014-02-17| .
#2014-02-18|2039.43
#2014-02-19|2028.81
#2014-02-20|2041.82
#2014-02-21|2040.17
#2014-02-24|2050.52
#2014-02-25|2054.10
#2014-02-26|2061.13
#2014-02-27|2070.31
#2014-02-28|2080.07
#2014-03-03|2065.80
#2014-03-04|2091.95
#2014-03-05|2085.13
#2014-03-06|2089.57
#2014-03-07|2095.95
#2014-03-10|2094.78
#2014-03-11|2088.27
#2014-03-12|2089.65
#2014-03-13|2069.10
#2014-03-14|2066.47
#2014-03-17|2086.44
#2014-03-18|2094.38
#2014-03-19|2076.22
#2014-03-20|2080.38
#2014-03-21|2076.63
#2014-03-24|2067.43
#2014-03-25|2081.93
#2014-03-26|2070.71
#2014-03-27|2068.48
#2014-03-28|2081.57
#2014-03-31|2097.37
#2014-04-01|2105.82
#2014-04-02|2114.65
#2014-04-03|2117.26
#2014-04-04|2095.43
#2014-04-07|2078.25
#2014-04-08|2085.73
#2014-04-09|2104.34
#2014-04-10|2069.89
#2014-04-11|2055.88
#2014-04-14|2071.48
#2014-04-15|2084.96
#2014-04-16|2103.56
#2014-04-17|2112.98
#2014-04-18| .
#2014-04-21|2117.31
#2014-04-22|2118.60
#2014-04-23|2118.88
#2014-04-24|2113.55
#2014-04-25|2098.62
#2014-04-28|2107.72
#2014-04-29|2111.59
#2014-04-30|2117.63
#2014-05-01|2111.65
#2014-05-02|2112.52
#2014-05-05|2116.05
#2014-05-06|2104.37
#2014-05-07|2122.20
#2014-05-08|2119.95
#2014-05-09|2127.63
#2014-05-12|2145.38
#2014-05-13|2146.12
#2014-05-14|2133.51
#2014-05-15|2111.00
#2014-05-16|2118.27
#2014-05-19|2124.01
#2014-05-20|2103.39
#2014-05-21|2120.17
#2014-05-22|2121.51
#2014-05-23|2128.96
#2014-05-26| .
#2014-05-27|2136.57
#2014-05-28|2133.96
#2014-05-29|2145.93
#2014-05-30|2151.65
#2014-06-02|2154.62
#2014-06-03|2152.15
#2014-06-04|2158.30
#2014-06-05|2172.30
#2014-06-06|2181.88
#2014-06-09|2185.82
#2014-06-10|2181.29
#2014-06-11|2170.52
#2014-06-12|2154.09
#2014-06-13|2158.16
#2014-06-16|2158.48
#2014-06-17|2162.80
#2014-06-18|2184.34
#2014-06-19|2190.12
#2014-06-20|2193.19
#2014-06-23|2188.83
#2014-06-24|2171.45
#2014-06-25|2180.87
#2014-06-26|2178.45
#2014-06-27|2182.92
#2014-06-30|2184.11
#2014-07-01|2196.03
#2014-07-02|2196.95
#2014-07-03|2208.59
#2014-07-04| .
#2014-07-07|2201.32
#2014-07-08|2192.29
#2014-07-09|2198.13
#2014-07-10|2186.68
#2014-07-11|2184.68
#2014-07-14|2192.80
#2014-07-15|2185.41
#2014-07-16|2190.81
#2014-07-17|2168.05
#2014-07-18|2188.36
#2014-07-21|2183.09
#2014-07-22|2190.09
#2014-07-23|2190.15
#2014-07-24|2185.17
#2014-07-25|2177.03
#2014-07-28|2174.28
#2014-07-29|2159.01
#2014-07-30|2155.86
#2014-07-31|2112.92
#2014-08-01|2109.75
#2014-08-04|2126.42
#2014-08-05|2108.15
#2014-08-06|2107.71
#2014-08-07|2097.24
#2014-08-08|2124.65
#2014-08-11|2131.56
#2014-08-12|2127.94
#2014-08-13|2140.08
#2014-08-14|2145.44
#2014-08-15|2143.31
#2014-08-18|2163.98
#2014-08-19|2173.32
#2014-08-20|2181.15
#2014-08-21|2184.42
#2014-08-22|2178.37
#2014-08-25|2187.61
#2014-08-26|2189.80
#2014-08-27|2187.42
#2014-08-28|2185.43
#2014-08-29|2188.92
#2014-09-01| .
#2014-09-02|2186.86
#2014-09-03|2191.53
#2014-09-04|2192.34
#2014-09-05|2203.12
#2014-09-08|2193.40
#2014-09-09|2185.82
#2014-09-10|2190.42
#2014-09-11|2190.85
#2014-09-12|2179.79
#2014-09-15|2181.75
#2014-09-16|2196.69
#2014-09-17|2199.21
#2014-09-18|2209.78
#2014-09-19|2206.26
#2014-09-22|2193.26
#2014-09-23|2176.72
#2014-09-24|2195.17
#2014-09-25|2163.37
#2014-09-26|2182.31
#2014-09-29|2176.55
#2014-09-30|2168.28
#2014-10-01|2141.80
#2014-10-02|2146.44
#2014-10-03|2167.81
#2014-10-06|2167.48
#2014-10-07|2136.27
#2014-10-08|2171.88
#2014-10-09|2130.59
#2014-10-10|2116.62
#2014-10-13|2083.14
#2014-10-14|2090.63
#2014-10-15|2078.45
#2014-10-16|2079.25
#2014-10-17|2103.21
#2014-10-20|2117.43
#2014-10-21|2147.34
#2014-10-22|2134.27
#2014-10-23|2157.74
#2014-10-24|2170.43
#2014-10-27|2167.39
#2014-10-28|2190.53
#2014-10-29|2188.11
#2014-10-30|2200.29
#2014-10-31|2225.59
#2014-11-03|2219.25
#2014-11-04|2218.65
#2014-11-05|2234.93
#2014-11-06|2239.35
#2014-11-07|2243.15
#2014-11-10|2253.42
#2014-11-11|2253.92
#2014-11-12|2255.74
#2014-11-13|2259.48
#2014-11-14|2255.90
#2014-11-17|2257.46
#2014-11-18|2270.95
#2014-11-19|2275.04
#2014-11-20|2278.90
#2014-11-21|2295.66
#2014-11-24|2299.00
#2014-11-25|2296.08
#2014-11-26|2300.98
#2014-11-27| .
#2014-11-28|2295.94
#2014-12-01|2281.59
#2014-12-02|2297.24
#2014-12-03|2309.28
#2014-12-04|2304.15
#2014-12-05|2307.17
#2014-12-08|2290.70
#2014-12-09|2289.60
#2014-12-10|2252.25
#2014-12-11|2266.58
#2014-12-12|2229.47
#2014-12-15|2220.67
#2014-12-16|2211.49
#2014-12-17|2250.35
#2014-12-18|2299.59
#2014-12-19|2302.79
#2014-12-22|2322.45
#2014-12-23|2331.88
#2014-12-24|2328.41
#2014-12-25| .
#2014-12-26|2331.62
#2014-12-29|2330.64
#2014-12-30|2322.12
#2014-12-31|2300.62
#2015-01-01| .
#2015-01-02|2296.17
#2015-01-05|2257.63
#2015-01-06|2239.28
#2015-01-07|2268.66
#2015-01-08|2307.97
#2015-01-09|2288.77
#2015-01-12|2272.00
#2015-01-13|2266.58
#2015-01-14|2253.21
#2015-01-15|2242.68
#2015-01-16|2269.12
#2015-01-19| .
#2015-01-20|2267.40
#2015-01-21|2275.12
#2015-01-22|2308.50
#2015-01-23|2293.83
#2015-01-26|2300.24
#2015-01-27|2277.26
#2015-01-28|2246.22
#2015-01-29|2259.04
#2015-01-30|2222.56
#2015-02-02|2252.95
#2015-02-03|2289.43
#2015-02-04|2278.36
#2015-02-05|2302.33
#2015-02-06|2295.65
#2015-02-09|2283.77
#2015-02-10|2307.69
#2015-02-11|2308.03
#2015-02-12|2322.45
#2015-02-13|2335.63
#2015-02-16| .
#2015-02-17|2339.37
#2015-02-18|2341.35
#2015-02-19|2336.08
#2015-02-20|2348.07
#2015-02-23|2345.26
#2015-02-24|2354.07
#2015-02-25|2352.92
#2015-02-26|2348.85
#2015-02-27|2347.18
#2015-03-02|2359.66
#2015-03-03|2343.40
#2015-03-04|2329.73
#2015-03-05|2336.90
#2015-03-06|2303.30
#2015-03-09|2317.65
#2015-03-10|2281.20
#2015-03-11|2275.03
#2015-03-12|2304.99
#2015-03-13|2284.90
#2015-03-16|2317.26
#2015-03-17|2303.64
#2015-03-18|2325.95
#2015-03-19|2312.30
#2015-03-20|2332.00
#2015-03-23|2328.67
#2015-03-24|2319.32
#2015-03-25|2284.47
#2015-03-26|2279.97
#2015-03-27|2287.56
#2015-03-30|2315.27
#2015-03-31|2299.12
#2015-04-01|2286.72
#2015-04-02|2292.94
#2015-04-03| .
#2015-04-06|2310.95
#2015-04-07|2304.21
#2015-04-08|2310.30
#2015-04-09|2321.19
#2015-04-10|2326.16
#2015-04-13|2314.81
#2015-04-14|2316.27
#2015-04-15|2320.77
#2015-04-16|2312.63
#2015-04-17|2285.20
#2015-04-20|2309.81
#2015-04-21|2307.89
#2015-04-22|2318.30
#2015-04-23|2318.80
#2015-04-24|2325.75
#2015-04-27|2317.71
#2015-04-28|2324.27
#2015-04-29|2311.09
#2015-04-30|2287.77
#2015-05-01|2313.70
#2015-05-04|2319.35
#2015-05-05|2294.87
#2015-05-06|2289.38
#2015-05-07|2300.75
#2015-05-08|2327.54
#2015-05-11|2318.74
#2015-05-12|2313.56
#2015-05-13|2314.23
#2015-05-14|2340.25
#2015-05-15|2345.39
#2015-05-18|2350.26
#2015-05-19|2346.02
#2015-05-20|2340.86
#2015-05-21|2345.43
#2015-05-22|2334.96
#2015-05-25| .
#2015-05-26|2312.68
#2015-05-27|2332.66
#2015-05-28|2329.72
#2015-05-29|2310.10
#2015-06-01|2314.76
#2015-06-02|2313.17
#2015-06-03|2318.78
#2015-06-04|2295.96
#2015-06-05|2287.09
#2015-06-08|2274.28
#2015-06-09|2275.72
#2015-06-10|2303.93
#2015-06-11|2311.53
#2015-06-12|2296.30
#2015-06-15|2280.14
#2015-06-16|2294.26
#2015-06-17|2300.71
#2015-06-18|2327.10
#2015-06-19|2317.19
#2015-06-22|2326.14
#2015-06-23|2321.89
#2015-06-24|2301.30
#2015-06-25|2292.14
#2015-06-26|2295.83
#2015-06-29|2251.55
#2015-06-30|2252.43
#2015-07-01|2274.31
#2015-07-02|2272.73
#2015-07-03| .
#2015-07-06|2266.77
#2015-07-07|2287.49
#2015-07-08|2256.91
#2015-07-09|2261.75
#2015-07-10|2286.45
#2015-07-13|2310.12
#2015-07-14|2315.64
#2015-07-15|2310.35
#2015-07-16|2323.87
#2015-07-17|2315.51
#2015-07-20|2317.10
#2015-07-21|2298.89
#2015-07-22|2293.05
#2015-07-23|2282.31
#2015-07-24|2264.42
#2015-07-27|2253.22
#2015-07-28|2279.37
#2015-07-29|2301.24
#2015-07-30|2301.15
#2015-07-31|2301.07
#2015-08-03|2297.83
#2015-08-04|2295.78
#2015-08-05|2311.45
#2015-08-06|2291.94
#2015-08-07|2282.81
#2015-08-10|2306.24
#2015-08-11|2287.07
#2015-08-12|2287.41
#2015-08-13|2284.61
#2015-08-14|2294.67
#2015-08-17|2305.66
#2015-08-18|2300.92
#2015-08-19|2281.79
#2015-08-20|2247.12
#2015-08-21|2183.19
#2015-08-24|2105.16
#2015-08-25|2074.08
#2015-08-26|2144.24
#2015-08-27|2185.31
#2015-08-28|2183.21
#2015-08-31|2165.96
#2015-09-01|2111.42
#2015-09-02|2145.95
#2015-09-03|2151.06
#2015-09-04|2118.90
#2015-09-07| .
#2015-09-08|2169.91
#2015-09-09|2139.30
#2015-09-10|2142.51
#2015-09-11|2151.77
#2015-09-14|2140.36
#2015-09-15|2166.39
#2015-09-16|2182.67
#2015-09-17|2179.42
#2015-09-18|2143.14
#2015-09-21|2156.81
#2015-09-22|2132.02
#2015-09-23|2125.27
#2015-09-24|2120.54
#2015-09-25|2126.35
#2015-09-28|2087.97
#2015-09-29|2096.40
#2015-09-30|2126.91
#2015-10-01|2125.61
#2015-10-02|2156.05
#2015-10-05|2195.50
#2015-10-06|2184.27
#2015-10-07|2200.40
#2015-10-08|2227.50
#2015-10-09|2230.82
#2015-10-12|2233.49
#2015-10-13|2215.59
#2015-10-14|2197.89
#2015-10-15|2219.73
#2015-10-16|2229.31
#2015-10-19|2229.04
#2015-10-20|2227.32
#2015-10-21|2223.56
#2015-10-22|2267.53
#2015-10-23|2279.97
#2015-10-26|2278.64
#2015-10-27|2271.96
#2015-10-28|2284.11
#2015-10-29|2282.20
#2015-10-30|2269.46
#2015-11-02|2288.50
#2015-11-03|2295.58
#2015-11-04|2289.61
#2015-11-05|2282.00
#2015-11-06|2276.16
#2015-11-09|2255.35
#2015-11-10|2259.79
#2015-11-11|2251.64
#2015-11-12|2220.95
#2015-11-13|2202.26
#2015-11-16|2239.32
#2015-11-17|2239.76
#2015-11-18|2264.92
#2015-11-19|2266.73
#2015-11-20|2277.40
#2015-11-23|2278.66
#2015-11-24|2283.53
#2015-11-25|2284.76
#2015-11-26| .
#2015-11-27|2288.59
#2015-11-30|2275.87
#2015-12-01|2293.29
#2015-12-02|2277.10
#2015-12-03|2254.40
#2015-12-04|2295.55
#2015-12-07|2288.83
#2015-12-08|2270.33
#2015-12-09|2250.38
#2015-12-10|2253.52
#2015-12-11|2221.69
#2015-12-14|2233.73
#2015-12-15|2244.85
#2015-12-16|2279.02
#2015-12-17|2247.19
#2015-12-18|2210.26
#2015-12-21|2228.99
#2015-12-22|2255.60
#2015-12-23|2278.05
#2015-12-24|2276.01
#2015-12-25| .
#2015-12-28|2271.75
#2015-12-29|2293.67
#2015-12-30|2281.26
#2015-12-31|2257.30
#2016-01-01| .
#2016-01-04|2225.70
#2016-01-05|2233.49
#2016-01-06|2207.02
#2016-01-07|2166.77
#2016-01-08|2144.23
#2016-01-11|2148.07
#2016-01-12|2165.20
#2016-01-13|2124.88
#2016-01-14|2146.99
#2016-01-15|2108.56
#2016-01-18| .
#2016-01-19|2115.67
#2016-01-20|2092.74
#2016-01-21|2104.28
#2016-01-22|2138.10
#2016-01-25|2114.73
#2016-01-26|2145.56
#2016-01-27|2137.05
#2016-01-28|2145.59
#2016-01-29|2205.30
#2016-02-01|2206.17
#2016-02-02|2170.89
#2016-02-03|2181.90
#2016-02-04|2188.11
#2016-02-05|2162.49
#2016-02-08|2147.25
#2016-02-09|2152.90
#2016-02-10|2147.98
#2016-02-11|2119.88
#2016-02-12|2157.50
#2016-02-15| .
#2016-02-16|2187.42
#2016-02-17|2215.72
#2016-02-18|2214.14
#2016-02-19|2214.31
#2016-02-22|2241.06
#2016-02-23|2220.48
#2016-02-24|2235.24
#2016-02-25|2262.13
#2016-02-26|2247.99
#2016-02-29|2231.46
#2016-03-01|2267.20
#2016-03-02|2271.43
#2016-03-03|2279.14
#2016-03-04|2290.15
#2016-03-07|2290.70
#2016-03-08|2281.40
#2016-03-09|2289.72
#2016-03-10|2289.03
#2016-03-11|2315.96
#2016-03-14|2312.92
#2016-03-15|2310.58
#2016-03-16|2323.79
#2016-03-17|2348.08
#2016-03-18|2353.68
#2016-03-21|2352.79
#2016-03-22|2348.92
#2016-03-23|2342.47
#2016-03-24|2339.96
#2016-03-25| .
#2016-03-28|2344.38
#2016-03-29|2367.18
#2016-03-30|2378.90
#2016-03-31|2370.20
#2016-04-01|2388.39
#2016-04-04|2378.38
#2016-04-05|2359.53
#2016-04-06|2375.39
#2016-04-07|2354.13
#2016-04-08|2362.50
#2016-04-11|2353.11
#2016-04-12|2371.52
#2016-04-13|2384.61
#2016-04-14|2380.98
#2016-04-15|2388.21
#2016-04-18|2400.50
#2016-04-19|2409.58
#2016-04-20|2400.92
#2016-04-21|2378.84
#2016-04-22|2380.97
#2016-04-25|2380.56
#2016-04-26|2388.02
#2016-04-27|2398.16
#2016-04-28|2375.52
#2016-04-29|2364.44
#2016-05-02|2384.73
#2016-05-03|2371.54
#2016-05-04|2366.51
#2016-05-05|2366.10
#2016-05-06|2373.57
#2016-05-09|2379.29
#2016-05-10|2404.56
#2016-05-11|2381.42
#2016-05-12|2392.39
#2016-05-13|2368.91
#2016-05-16|2390.10
#2016-05-17|2361.27
#2016-05-18|2353.43
#2016-05-19|2348.02
#2016-05-20|2354.10
#2016-05-23|2349.40
#2016-05-24|2378.07
#2016-05-25|2384.58
#2016-05-26|2385.89
#2016-05-27|2392.80
#2016-05-30| .
#2016-05-31|2387.17
#2016-06-01|2393.73
#2016-06-02|2399.78
#2016-06-03|2399.18
#2016-06-06|2406.85
#2016-06-07|2410.16
#2016-06-08|2423.55
#2016-06-09|2426.62
#2016-06-10|2416.32
#2016-06-13|2398.48
#2016-06-14|2399.67
#2016-06-15|2392.75
#2016-06-16|2402.56
#2016-06-17|2394.83
#2016-06-20|2409.69
#2016-06-21|2414.03
#2016-06-22|2410.52
#2016-06-23|2435.50
#2016-06-24|2366.11
#2016-06-27|2332.02
#2016-06-28|2364.62
#2016-06-29|2401.47
#2016-06-30|2443.45
#2016-07-01|2444.44
#2016-07-04| .
#2016-07-05|2436.66
#2016-07-06|2445.09
#2016-07-07|2445.40
#2016-07-08|2479.63
#2016-07-11|2487.28
#2016-07-12|2494.64
#2016-07-13|2501.32
#2016-07-14|2510.96
#2016-07-15|2506.14
#2016-07-18|2505.85
#2016-07-19|2506.22
#2016-07-20|2515.33
#2016-07-21|2501.02
#2016-07-22|2511.64
#2016-07-25|2506.87
#2016-07-26|2511.04
#2016-07-27|2491.98
#2016-07-28|2496.70
#2016-07-29|2499.78
#2016-08-01|2498.28
#2016-08-02|2491.44
#2016-08-03|2491.26
#2016-08-04|2495.16
#2016-08-05|2513.26
#2016-08-08|2510.03
#2016-08-09|2511.70
#2016-08-10|2512.13
#2016-08-11|2523.53
#2016-08-12|2523.36
#2016-08-15|2527.47
#2016-08-16|2509.22
#2016-08-17|2509.61
#2016-08-18|2514.30
#2016-08-19|2517.06
#2016-08-22|2516.82
#2016-08-23|2519.86
#2016-08-24|2511.28
#2016-08-25|2505.90
#2016-08-26|2498.39
#2016-08-29|2512.23
#2016-08-30|2503.50
#2016-08-31|2499.34
#2016-09-01|2500.81
#2016-09-02|2513.62
#2016-09-05| .
#2016-09-06|2514.72
#2016-09-07|2506.27
#2016-09-08|2494.77
#2016-09-09|2433.01
#2016-09-12|2465.88
#2016-09-13|2433.33
#2016-09-14|2427.69
#2016-09-15|2448.35
#2016-09-16|2439.61
#2016-09-19|2444.03
#2016-09-20|2447.10
#2016-09-21|2475.35
#2016-09-22|2490.82
#2016-09-23|2475.35
#2016-09-26|2456.01
#2016-09-27|2473.09
#2016-09-28|2476.27
#2016-09-29|2456.16
#2016-09-30|2474.71
#2016-10-03|2466.53
#2016-10-04|2447.95
#2016-10-05|2453.75
#2016-10-06|2455.79
#2016-10-07|2446.36
#2016-10-10|2452.16
#2016-10-11|2420.87
#2016-10-12|2430.86
#2016-10-13|2428.26
#2016-10-14|2427.71
#2016-10-17|2419.96
#2016-10-18|2424.31
#2016-10-19|2421.62
#2016-10-20|2418.12
#2016-10-21|2426.59
#2016-10-24|2441.22
#2016-10-25|2433.65
#2016-10-26|2432.38
#2016-10-27|2421.96
#2016-10-28|2421.80
#2016-10-31|2426.86
#2016-11-01|2409.34
#2016-11-02|2407.71
#2016-11-03|2400.00
#2016-11-04|2395.58
#2016-11-07|2441.16
#2016-11-08|2446.65
#2016-11-09|2466.27
#2016-11-10|2467.13
#2016-11-11|2466.52
#2016-11-14|2468.19
#2016-11-15|2477.22
#2016-11-16|2478.32
#2016-11-17|2487.07
#2016-11-18|2485.41
#2016-11-21|2498.34
#2016-11-22|2499.68
#2016-11-23|2502.59
#2016-11-24| .
#2016-11-25|2515.50
#2016-11-28|2508.15
#2016-11-29|2514.52
#2016-11-30|2499.35
#2016-12-01|2492.03
#2016-12-02|2497.14
#2016-12-05|2507.63
#2016-12-06|2511.81
#2016-12-07|2543.79
#2016-12-08|2540.53
#2016-12-09|2558.48
#2016-12-12|2560.05
#2016-12-13|2570.95
#2016-12-14|2544.48
#2016-12-15|2551.30
#2016-12-16|2549.79
#2016-12-19|2558.50
#2016-12-20|2563.16
#2016-12-21|2554.29
#2016-12-22|2548.59
#2016-12-23|2548.22
#2016-12-26| .
#2016-12-27|2552.19
#2016-12-28|2533.63
#2016-12-29|2537.97
#2016-12-30|2526.50
#2017-01-02| .
#2017-01-03|2537.55
#2017-01-04|2549.44
#2017-01-05|2545.26
#2017-01-06|2557.17
#2017-01-09|2544.98
#2017-01-10|2545.49
#2017-01-11|2552.67
#2017-01-12|2548.47
#2017-01-13|2552.72
#2017-01-16| .
#2017-01-17|2556.96
#2017-01-18|2560.38
#2017-01-19|2556.53
#2017-01-20|2561.05
#2017-01-23|2558.86
#2017-01-24|2574.52
#2017-01-25|2588.04
#2017-01-26|2582.04
#2017-01-27|2583.96
#2017-01-30|2575.49
#2017-01-31|2572.96
#2017-02-01|2560.99
#2017-02-02|2564.18
#2017-02-03|2582.01
#2017-02-06|2577.36
#2017-02-07|2583.72
#2017-02-08|2587.99
#2017-02-09|2601.48
#2017-02-10|2614.24
#2017-02-13|2626.42
#2017-02-14|2633.89
#2017-02-15|2647.96
#2017-02-16|2654.93
#2017-02-17|2665.47
#2017-02-20| .
#2017-02-21|2681.99
#2017-02-22|2681.33
#2017-02-23|2684.18
#2017-02-24|2696.07
#2017-02-27|2694.86
#2017-02-28|2685.36
#2017-03-01|2717.44
#2017-03-02|2706.83
#2017-03-03|2701.23
#2017-03-06|2694.29
#2017-03-07|2690.09
#2017-03-08|2687.49
#2017-03-09|2686.64
#2017-03-10|2697.36
#2017-03-13|2700.58
#2017-03-14|2693.50
#2017-03-15|2716.55
#2017-03-16|2706.89
#2017-03-17|2715.99
#2017-03-20|2705.09
#2017-03-21|2677.92
#2017-03-22|2682.78
#2017-03-23|2677.83
#2017-03-24|2672.72
#2017-03-27|2668.83
#2017-03-28|2684.47
#2017-03-29|2682.95
#2017-03-30|2688.85
#2017-03-31|2682.72
#2017-04-03|2673.63
#2017-04-04|2673.93
#2017-04-05|2663.41
#2017-04-06|2669.10
#2017-04-07|2672.26
#2017-04-10|2674.41
#2017-04-11|2674.58
#2017-04-12|2662.08
#2017-04-13|2646.34
#2017-04-14| .
#2017-04-17|2670.00
#2017-04-18|2663.31
#2017-04-19|2663.16
#2017-04-20|2687.29
#2017-04-21|2687.66
#2017-04-24|2717.14
#2017-04-25|2729.28
#2017-04-26|2729.93
#2017-04-27|2740.90
#2017-04-28|2729.23
#2017-05-01|2724.20
#2017-05-02|2721.69
#2017-05-03|2717.88
#2017-05-04|2730.65
#2017-05-05|2738.89
#2017-05-08|2730.80
#2017-05-09|2728.78
#2017-05-10|2730.39
#2017-05-11|2725.99
#2017-05-12|2718.07
#2017-05-15|2731.78
#2017-05-16|2728.20
#2017-05-17|2688.84
#2017-05-18|2694.49
#2017-05-19|2710.14
#2017-05-22|2728.27
#2017-05-23|2732.22
#2017-05-24|2734.60
#2017-05-25|2756.72
#2017-05-26|2761.57
#2017-05-29| .
#2017-05-30|2763.23
#2017-05-31|2773.20
#2017-06-01|2794.56
#2017-06-02|2807.73
#2017-06-05|2801.31
#2017-06-06|2785.73
#2017-06-07|2789.83
#2017-06-08|2791.16
#2017-06-09|2797.16
#2017-06-12|2798.24
#2017-06-13|2811.99
#2017-06-14|2815.45
#2017-06-15|2810.39
#2017-06-16|2799.13
#2017-06-19|2816.48
#2017-06-20|2793.60
#2017-06-21|2786.65
#2017-06-22|2776.15
#2017-06-23|2781.10
#2017-06-26|2785.06
#2017-06-27|2765.81
#2017-06-28|2786.91
#2017-06-29|2761.96
#2017-06-30|2779.23
#2017-07-03|2785.80
#2017-07-04| .
#2017-07-05|2788.77
#2017-07-06|2765.12
#2017-07-07|2785.89
#2017-07-10|2777.29
#2017-07-11|2771.15
#2017-07-12|2789.52
#2017-07-13|2790.35
#2017-07-14|2804.40
#2017-07-17|2802.13
#2017-07-18|2800.25
#2017-07-19|2809.26
#2017-07-20|2809.48
#2017-07-21|2811.12
#2017-07-24|2800.89
#2017-07-25|2810.40
#2017-07-26|2798.88
#2017-07-27|2790.80
#2017-07-28|2796.44
#2017-07-31|2801.09
#2017-08-01|2805.27
#2017-08-02|2802.84
#2017-08-03|2801.69
#2017-08-04|2804.68
#2017-08-07|2807.18
#2017-08-08|2797.79
#2017-08-09|2802.57
#2017-08-10|2775.49
#2017-08-11|2782.26
#2017-08-14|2807.73
#2017-08-15|2800.70
#2017-08-16|2813.57
#2017-08-17|2771.99
#2017-08-18|2761.72
#2017-08-21|2764.85
#2017-08-22|2788.19
#2017-08-23|2769.29
#2017-08-24|2752.67
#2017-08-25|2761.47
#2017-08-28|2762.16
#2017-08-29|2767.39
#2017-08-30|2777.34
#2017-08-31|2792.33
#2017-09-01|2790.76
#2017-09-04| .
#2017-09-05|2770.61
#2017-09-06|2776.45
#2017-09-07|2783.57
#2017-09-08|2791.37
#2017-09-11|2817.42
#2017-09-12|2826.86
#2017-09-13|2821.14
#2017-09-14|2825.69
#2017-09-15|2838.29
#2017-09-18|2846.22
#2017-09-19|2844.48
#2017-09-20|2842.24
#2017-09-21|2831.05
#2017-09-22|2837.40
#2017-09-25|2840.91
#2017-09-26|2845.55
#2017-09-27|2849.53
#2017-09-28|2852.64
#2017-09-29|2857.78
#2017-10-02|2869.58
#2017-10-03|2872.72
#2017-10-04|2876.55
#2017-10-05|2894.27
#2017-10-06|2884.30
#2017-10-09|2871.47
#2017-10-10|2876.43
#2017-10-11|2881.45
#2017-10-12|2893.81
#2017-10-13|2894.09
#2017-10-16|2894.32
#2017-10-17|2896.31
#2017-10-18|2900.06
#2017-10-19|2910.70
#2017-10-20|2930.04
#2017-10-23|2930.45
#2017-10-24|2931.97
#2017-10-25|2928.53
#2017-10-26|2936.58
#2017-10-27|2940.68
#2017-10-30|2918.26
#2017-10-31|2916.97
#2017-11-01|2916.19
#2017-11-02|2926.55
#2017-11-03|2930.06
#2017-11-06|2919.76
#2017-11-07|2925.99
#2017-11-08|2938.33
#2017-11-09|2925.97
#2017-11-10|2926.40
#2017-11-13|2933.33
#2017-11-14|2937.90
#2017-11-15|2918.75
#2017-11-16|2941.03
#2017-11-17|2937.70
#2017-11-20|2946.73
#2017-11-21|2968.22
#2017-11-22|2957.77
#2017-11-23| .
#2017-11-24|2961.94
#2017-11-27|2964.28
#2017-11-28|3001.74
#2017-11-29|3018.18
#2017-11-30|3048.09
#2017-12-01|3031.74
#2017-12-04|3040.36
#2017-12-05|3024.54
#2017-12-06|3028.91
#2017-12-07|3032.03
#2017-12-08|3050.29
#2017-12-11|3053.55
#2017-12-12|3052.50
#2017-12-13|3056.44
#2017-12-14|3037.94
#2017-12-15|3075.56
#2017-12-18|3086.09
#2017-12-19|3085.13
#2017-12-20|3088.12
#2017-12-21|3087.97
#2017-12-22|3087.35
#2017-12-25| .
#2017-12-26|3089.95
#2017-12-27|3095.64
#2017-12-28|3100.07
#2017-12-29|3089.71
#2018-01-01| .
#2018-01-02|3102.70
#2018-01-03|3118.14
#2018-01-04|3129.56
#2018-01-05|3154.11
#2018-01-08|3163.14
#2018-01-09|3171.24
#2018-01-10|3158.19
#2018-01-11|3178.41
#2018-01-12|3201.20
#2018-01-15| .
#2018-01-16|3185.63
#2018-01-17|3216.38
#2018-01-18|3211.71
#2018-01-19|3236.38
#2018-01-22|3251.42
#2018-01-23|3245.97
#2018-01-24|3251.84
#2018-01-25|3267.23
#2018-01-26|3300.06
#2018-01-29|3283.19
#2018-01-30|3252.10
#2018-01-31|3246.75
#2018-02-01|3240.21
#2018-02-02|3180.15
#2018-02-05|3051.09
#2018-02-06|3092.42
#2018-02-07|3087.54
#2018-02-08|2976.67
#2018-02-09|3026.43
#2018-02-12|3053.38
#2018-02-13|3062.48
#2018-02-14|3099.43
#2018-02-15|3141.15
#2018-02-16|3151.03
#2018-02-19| .
#2018-02-20|3117.88
#2018-02-21|3103.02
#2018-02-22|3111.78
#2018-02-23|3149.87
#2018-02-26|3187.87
#2018-02-27|3151.42
#2018-02-28|3117.89
#2018-03-01|3078.22
#2018-03-02|3089.19
#2018-03-05|3120.00
#2018-03-06|3129.33
#2018-03-07|3126.03
#2018-03-08|3142.13
#2018-03-09|3194.62
#2018-03-12|3183.82
#2018-03-13|3173.97
#2018-03-14|3145.57
#2018-03-15|3143.09
#2018-03-16|3151.54
#2018-03-19|3116.71
#2018-03-20|3128.75
#2018-03-21|3125.23
#2018-03-22|3046.75
#2018-03-23|2998.35
#2018-03-26|3077.12
#2018-03-27|3035.13
#2018-03-28|3035.99
#2018-03-29|3075.28
#2018-03-30| .
#2018-04-02|3005.28
#2018-04-03|3046.62
#2018-04-04|3082.16
#2018-04-05|3098.92
#2018-04-06|3031.61
#2018-04-09|3033.94
#2018-04-10|3070.08
#2018-04-11|3053.75
#2018-04-12|3077.16
#2018-04-13|3070.33
#2018-04-16|3107.98
#2018-04-17|3131.13
#2018-04-18|3135.34
#2018-04-19|3116.04
#2018-04-20|3087.66
#2018-04-23|3091.59
#2018-04-24|3045.21
#2018-04-25|3049.45
#2018-04-26|3066.56
#2018-04-27|3071.34
#2018-04-30|3046.76
#2018-05-01|3036.36
#2018-05-02|3005.71
#2018-05-03|2998.62
#2018-05-04|3037.22
#2018-05-07|3041.79
#2018-05-08|3044.56
#2018-05-09|3064.12
#2018-05-10|3088.31
#2018-05-11|3099.71
#2018-05-14|3099.24
#2018-05-15|3082.96
#2018-05-16|3099.46
#2018-05-17|3100.35
#2018-05-18|3101.24
#2018-05-21|3128.31
#2018-05-22|3107.11
#2018-05-23|3123.13
#2018-05-24|3129.38
#2018-05-25|3125.54
#2018-05-28| .
#2018-05-29|3092.06
#2018-05-30|3134.12
#2018-05-31|3100.48
#2018-06-01|3132.17
#2018-06-04|3148.05
#2018-06-05|3149.23
#2018-06-06|3172.38
#2018-06-07|3177.17
#2018-06-08|3191.13
#2018-06-11|3186.57
#2018-06-12|3186.77
#2018-06-13|3176.78
#2018-06-14|3180.04
#2018-06-15|3189.39
#2018-06-18|3173.43
#2018-06-19|3155.73
#2018-06-20|3155.71
#2018-06-21|3139.79
#2018-06-22|3150.22
#2018-06-25|3125.14
#2018-06-26|3125.32
#2018-06-27|3097.57
#2018-06-28|3102.01
#2018-06-29|3109.04
#2018-07-02|3113.88
#2018-07-03|3105.64
#2018-07-04| .
#2018-07-05|3129.51
#2018-07-06|3145.52
#2018-07-09|3171.67
#2018-07-10|3190.83
#2018-07-11|3164.16
#2018-07-12|3187.39
#2018-07-13|3201.18
#2018-07-16|3188.47
#2018-07-17|3211.58
#2018-07-18|3220.36
#2018-07-19|3214.73
#2018-07-20|3217.86
#2018-07-23|3214.37
#2018-07-24|3218.31
#2018-07-25|3245.01
#2018-07-26|3259.61
#2018-07-27|3246.75
#2018-07-30|3229.97
#2018-07-31|3256.14
#2018-08-01|3232.04
#2018-08-02|3240.79
#2018-08-03|3255.42
#2018-08-06|3264.96
#2018-08-07|3276.10
#2018-08-08|3277.13
#2018-08-09|3269.01
#2018-08-10|3249.08
#2018-08-13|3238.78
#2018-08-14|3263.26
#2018-08-15|3250.36
#2018-08-16|3288.80
#2018-08-17|3305.76
#2018-08-20|3315.59
#2018-08-21|3327.07
#2018-08-22|3319.35
#2018-08-23|3314.55
#2018-08-24|3328.70
#2018-08-27|3347.82
#2018-08-28|3347.23
#2018-08-29|3357.60
#2018-08-30|3341.29
#2018-08-31|3348.62
#2018-09-03| .
#2018-09-04|3341.83
#2018-09-05|3352.60
#2018-09-06|3365.73
#2018-09-07|3355.33
#2018-09-10|3370.06
#2018-09-11|3373.22
#2018-09-12|3377.68
#2018-09-13|3391.41
#2018-09-14|3394.95
#2018-09-17|3387.99
#2018-09-18|3410.99
#2018-09-19|3408.79
#2018-09-20|3430.92
#2018-09-21|3443.58
#2018-09-24|3417.33
#2018-09-25|3408.69
#2018-09-26|3400.15
#2018-09-27|3398.88
#2018-09-28|3404.04
#2018-10-01|3413.34
#2018-10-02|3410.47
#2018-10-03|3398.83
#2018-10-04|3378.54
#2018-10-05|3362.27
#2018-10-08|3370.63
#2018-10-09|3354.34
#2018-10-10|3259.18
#2018-10-11|3191.66
#2018-10-12|3223.22
#2018-10-15|3219.68
#2018-10-16|3279.08
#2018-10-17|3273.96
#2018-10-18|3234.43
#2018-10-19|3227.91
#2018-10-22|3221.93
#2018-10-23|3202.04
#2018-10-24|3120.88
#2018-10-25|3149.84
#2018-10-26|3115.56
#2018-10-29|3110.49
#2018-10-30|3176.60
#2018-10-31|3187.59
#2018-11-01|3225.25
#2018-11-02|3223.34
#2018-11-05|3247.06
#2018-11-06|3273.75
#2018-11-07|3327.12
#2018-11-08|3331.99
#2018-11-09|3314.45
#2018-11-12|3266.54
#2018-11-13|3265.82
#2018-11-14|3250.29
#2018-11-15|3285.00
#2018-11-16|3300.69
#2018-11-19|3258.06
#2018-11-20|3195.09
#2018-11-21|3197.44
#2018-11-22| .
#2018-11-23|3194.95
#2018-11-26|3224.38
#2018-11-27|3229.15
#2018-11-28|3296.99
#2018-11-29|3288.20
#2018-11-30|3322.31
#2018-12-03|3337.99
#2018-12-04|3245.38
#2018-12-05| .
#2018-12-06|3236.01
#2018-12-07|3169.96
#2018-12-10|3183.23
#2018-12-11|3186.01
#2018-12-12|3202.16
#2018-12-13|3201.43
#2018-12-14|3130.51
#2018-12-17|3064.11
#2018-12-18|3066.55
#2018-12-19|3019.05
#2018-12-20|2970.45
#2018-12-21|2930.51
#2018-12-24|2844.82
#2018-12-25| .
#2018-12-26|2965.68
#2018-12-27|3000.41
#2018-12-28|2997.99
#2018-12-31|3028.51
#2019-01-01| .
#2019-01-02|3011.09
#2019-01-03|2943.47
#2019-01-04|3027.98
#2019-01-07|3039.81
#2019-01-08|3075.46
#2019-01-09|3083.84
#2019-01-10|3105.22
#2019-01-11|3102.28
#2019-01-14|3088.05
#2019-01-15|3108.05
#2019-01-16|3108.80
#2019-01-17|3138.78
#2019-01-18|3189.41
#2019-01-21| .
#2019-01-22|3150.97
#2019-01-23|3157.65
#2019-01-24|3168.19
#2019-01-25|3184.68
#2019-01-28|3164.34
#2019-01-29|3173.77
#2019-01-30|3206.85
#2019-01-31|3219.73
#2019-02-01|3215.17
#2019-02-04|3240.81
#2019-02-05|3252.66
#2019-02-06|3254.12
#2019-02-07|3242.31
#2019-02-08|3245.67
#2019-02-11|3256.50
#2019-02-12|3304.45
#2019-02-13|3316.72
#2019-02-14|3305.52
#2019-02-15|3354.04
#2019-02-18| .
#2019-02-19|3358.50
#2019-02-20|3360.37
#2019-02-21|3351.87
#2019-02-22|3373.53
#2019-02-25|3372.73
#2019-02-26|3364.66
#2019-02-27|3368.95
#2019-02-28|3369.17
#2019-03-01|3378.90
#2019-03-04|3362.11
#2019-03-05|3353.03
#2019-03-06|3334.08
#2019-03-07|3305.82
#2019-03-08|3300.13
#2019-03-11|3343.41
#2019-03-12|3346.44
#2019-03-13|3368.29
#2019-03-14|3360.67
#2019-03-15|3372.31
#2019-03-18|3380.74
#2019-03-19|3376.40
#2019-03-20|3357.58
#2019-03-21|3396.71
#2019-03-22|3342.04
#2019-03-25|3342.44
#2019-03-26|3370.26
#2019-03-27|3365.59
#2019-03-28|3385.73
#2019-03-29|3407.71
#2019-04-01|3434.64
#2019-04-02|3417.97
#2019-04-03|3420.21
#2019-04-04|3427.21
#2019-04-05|3443.87
#2019-04-08|3448.91
#2019-04-09|3427.42
#2019-04-10|3437.99
#2019-04-11|3445.97
#2019-04-12|3473.85
#2019-04-15|3476.22
#2019-04-16|3483.17
#2019-04-17|3476.25
#2019-04-18|3489.50
#2019-04-19| .
#2019-04-22|3477.22
#2019-04-23|3505.47
#2019-04-24|3509.86
#2019-04-25|3491.76
#2019-04-26|3510.75
#2019-04-29|3509.89
#2019-04-30|3535.06
#2019-05-01|3494.59
#2019-05-02|3496.13
#2019-05-03|3526.02
#2019-05-06|3513.02
#2019-05-07|3459.73
#2019-05-08|3456.98
#2019-05-09|3455.10
#2019-05-10|3478.56
#2019-05-13|3412.94
#2019-05-14|3434.89
#2019-05-15|3446.55
#2019-05-16|3476.58
#2019-05-17|3461.34
#2019-05-20|3450.07
#2019-05-21|3473.51
#2019-05-22|3466.48
#2019-05-23|3436.88
#2019-05-24|3440.97
#2019-05-27| .
#2019-05-28|3407.90
#2019-05-29|3387.47
#2019-05-30|3402.46
#2019-05-31|3370.32
#2019-06-03|3380.53
#2019-06-04|3441.10
#2019-06-05|3482.39
#2019-06-06|3501.74
#2019-06-07|3538.31
#2019-06-10|3545.76
#2019-06-11|3535.18
#2019-06-12|3546.07
#2019-06-13|3555.43
#2019-06-14|3554.44
#2019-06-17|3542.42
#2019-06-18|3571.26
#2019-06-19|3583.74
#2019-06-20|3622.79
#2019-06-21|3611.34
#2019-06-24|3612.42
#2019-06-25|3588.36
#2019-06-26|3563.80
#2019-06-27|3578.66
#2019-06-28|3597.40
#2019-07-01|3616.17
#2019-07-02|3628.06
#2019-07-03|3663.06
#2019-07-04| .
#2019-07-05|3653.46
#2019-07-08|3644.20
#2019-07-09|3643.43
#2019-07-10|3652.44
#2019-07-11|3672.50
#2019-07-12|3691.24
#2019-07-15|3694.29
#2019-07-16|3688.95
#2019-07-17|3662.16
#2019-07-18|3680.59
#2019-07-19|3661.07
#2019-07-22|3662.46
#2019-07-23|3683.85
#2019-07-24|3708.00
#2019-07-25|3705.31
#2019-07-26|3722.14
#2019-07-29|3727.89
#2019-07-30|3725.96
#2019-07-31|3674.42
#2019-08-01|3648.17
#2019-08-02|3630.33
#2019-08-05|3530.97
#2019-08-06|3581.62
#2019-08-07|3601.85
#2019-08-08|3667.65
#2019-08-09|3650.53
#2019-08-12|3609.98
#2019-08-13|3662.10
#2019-08-14|3569.60
#2019-08-15|3593.54
#2019-08-16|3638.92
#2019-08-19|3673.17
#2019-08-20|3653.52
#2019-08-21|3682.52
#2019-08-22|3681.95
#2019-08-23|3591.17
#2019-08-26|3629.87
#2019-08-27|3635.58
#2019-08-28|3656.17
#2019-08-29|3697.37
#2019-08-30|3698.41
#2019-09-02| .
#2019-09-03|3677.50
#2019-09-04|3718.98
#2019-09-05|3755.98
#2019-09-06|3763.97
#2019-09-09|3743.93
#2019-09-10|3729.35
#2019-09-11|3748.36
#2019-09-12|3771.34
#2019-09-13|3766.95
#2019-09-16|3739.15
#2019-09-17|3756.80
#2019-09-18|3759.04
#2019-09-19|3759.01
#2019-09-20|3737.25
#2019-09-23|3740.99
#2019-09-24|3725.81
#2019-09-25|3745.39
#2019-09-26|3745.82
#2019-09-27|3727.40
#2019-09-30|3747.64
#2019-10-01|3701.66
#2019-10-02|3642.23
#2019-10-03|3664.36
#2019-10-04|3715.17
#2019-10-07|3693.83
#2019-10-08|3640.75
#2019-10-09|3674.94
#2019-10-10|3694.77
#2019-10-11|3732.16
#2019-10-14|3720.80
#2019-10-15|3741.01
#2019-10-16|3742.04
#2019-10-17|3754.16
#2019-10-18|3738.77
#2019-10-21|3751.58
#2019-10-22|3735.81
#2019-10-23|3727.86
#2019-10-24|3734.12
#2019-10-25|3741.23
#2019-10-28|3750.22
#2019-10-29|3753.23
#2019-10-30|3772.08
#2019-10-31|3750.71
#2019-11-01|3771.39
#2019-11-04|3760.19
#2019-11-05|3758.23
#2019-11-06|3770.93
#2019-11-07|3775.38
#2019-11-08|3782.70
#2019-11-11|3775.62
#2019-11-12|3780.22
#2019-11-13|3793.38
#2019-11-14|3801.33
#2019-11-15|3818.55
#2019-11-18|3818.08
#2019-11-19|3820.66
#2019-11-20|3807.65
#2019-11-21|3791.60
#2019-11-22|3804.27
#2019-11-25|3818.07
#2019-11-26|3840.32
#2019-11-27|3856.43
#2019-11-28| .
#2019-11-29|3842.62
#2019-12-02|3808.68
#2019-12-03|3787.84
#2019-12-04|3813.32
#2019-12-05|3822.14
#2019-12-06|3849.32
#2019-12-09|3839.68
#2019-12-10|3828.94
#2019-12-11|3842.31
#2019-12-12|3868.71
#2019-12-13|3878.85
#2019-12-16|3894.84
#2019-12-17|3893.66
#2019-12-18|3879.66
#2019-12-19|3898.76
#2019-12-20|3923.29
#2019-12-23|3920.86
#2019-12-24|3922.74
#2019-12-25| .
#2019-12-26|3933.25
#2019-12-27|3940.77
#2019-12-30|3925.17
#2019-12-31|3929.51
#2020-01-01| .
#2020-01-02|3950.55
#2020-01-03|3934.76
#2020-01-06|3935.98
#2020-01-07|3925.87
#2020-01-08|3944.68
#2020-01-09|3969.83
#2020-01-10|3954.62
#2020-01-13|3980.45
#2020-01-14|3983.83
#2020-01-15|3999.69
#2020-01-16|4034.23
#2020-01-17|4053.25
#2020-01-20| .
#2020-01-21|4051.92
#2020-01-22|4056.15
#2020-01-23|4055.98
#2020-01-24|4027.69
#2020-01-27|3989.63
#2020-01-28|4011.95
#2020-01-29|4002.57
#2020-01-30|4026.34
#2020-01-31|3951.49
#2020-02-03|3975.65
#2020-02-04|4030.61
#2020-02-05|4075.80
#2020-02-06|4077.12
#2020-02-07|4053.92
#2020-02-10|4074.63
#2020-02-11|4075.52
#2020-02-12|4096.49
#2020-02-13|4103.15
#2020-02-14|4118.40
#2020-02-17| .
#2020-02-18|4106.85
#2020-02-19|4113.07
#2020-02-20|4101.33
#2020-02-21|4079.11
#2020-02-24|3970.13
#2020-02-25|3855.33
#2020-02-26|3832.23
#2020-02-27|3674.73
#2020-02-28|3620.33
#2020-03-02|3787.90
#2020-03-03|3692.85
#2020-03-04|3855.20
#2020-03-05|3732.14
#2020-03-06|3699.74
#2020-03-09|3467.34
#2020-03-10|3616.18
#2020-03-11|3434.70
#2020-03-12|3133.03
#2020-03-13|3391.31
#2020-03-16|3025.61
#2020-03-17|3246.33
#2020-03-18|3108.44
#2020-03-19|3107.79
#2020-03-20|2944.45
#2020-03-23|2813.69
#2020-03-24|3065.76
#2020-03-25|3106.58
#2020-03-26|3304.14
#2020-03-27|3219.79
#2020-03-30|3335.24
#2020-03-31|3272.02
#2020-04-01|3146.65
#2020-04-02|3227.88
#2020-04-03|3182.03
#2020-04-06|3402.38
#2020-04-07|3379.91
#2020-04-08|3482.44
#2020-04-09|3528.64
#2020-04-10| .
#2020-04-13|3470.84
#2020-04-14|3582.67
#2020-04-15|3499.13
#2020-04-16|3524.74
#2020-04-17|3626.78
#2020-04-20|3549.75
#2020-04-21|3457.99
#2020-04-22|3528.19
#2020-04-23|3512.30
#2020-04-24|3556.64
#2020-04-27|3611.49
#2020-04-28|3608.02
#2020-04-29|3660.06
#2020-04-30|3598.40
#2020-05-01|3520.36
#2020-05-04|3522.37
#2020-05-05|3558.26
#2020-05-06|3516.87
#2020-05-07|3553.20
#2020-05-08|3607.13
#2020-05-11|3602.41
#2020-05-12|3533.08
#2020-05-13|3471.84
#2020-05-14|3490.48
#2020-05-15|3511.30
#2020-05-18|3627.27
#2020-05-19|3572.98
#2020-05-20|3614.99
#2020-05-21|3597.61
#2020-05-22|3602.22
#2020-05-25| .
#2020-05-26|3648.23
#2020-05-27|3706.51
#2020-05-28|3713.75
#2020-05-29|3729.16
#2020-06-01|3731.00
#2020-06-02|3765.19
#2020-06-03|3815.60
#2020-06-04|3790.08
#2020-06-05|3876.09
#2020-06-08|3908.72
#2020-06-09|3860.96
#2020-06-10|3842.65
#2020-06-11|3635.58
#2020-06-12|3665.15
#2020-06-15|3687.84
#2020-06-16|3752.73
#2020-06-17|3744.02
#2020-06-18|3741.34
#2020-06-19|3714.99
#2020-06-22|3733.83
#2020-06-23|3746.05
#2020-06-24|3659.06
#2020-06-25|3690.09
#2020-06-26|3625.32
#2020-06-29|3681.72
#2020-06-30|3730.70
#2020-07-01|3734.81
#2020-07-02|3753.40
#2020-07-03| .
#2020-07-06|3796.22
#2020-07-07|3773.01
#2020-07-08|3787.73
#2020-07-09|3761.86
#2020-07-10|3797.26
#2020-07-13|3783.84
#2020-07-14|3848.11
#2020-07-15|3884.24
#2020-07-16|3882.97
#2020-07-17|3906.49
#2020-07-20|3898.00
#2020-07-21|3919.70
#2020-07-22|3954.37
#2020-07-23|3929.83
#2020-07-24|3913.84
#2020-07-27|3926.61
#2020-07-28|3911.17
#2020-07-29|3947.01
#2020-07-30|3933.30
#2020-07-31|3920.07
#2020-08-03|3941.12
#2020-08-04|3959.09
#2020-08-05|3988.77
#2020-08-06|3999.08
#2020-08-07|4024.50
#2020-08-10|4043.45
#2020-08-11|4034.74
#2020-08-12|4085.35
#2020-08-13|4076.15
#2020-08-14|4075.38
#2020-08-17|4091.82
#2020-08-18|4087.78
#2020-08-19|4075.03
#2020-08-20|4067.31
#2020-08-21|4076.92
#2020-08-24|4113.10
#2020-08-25|4116.51
#2020-08-26|4133.84
#2020-08-27|4162.78
#2020-08-28|4194.49
#2020-08-31|4164.59
#2020-09-01|4190.93
#2020-09-02|4264.96
#2020-09-03|4143.70
#2020-09-04|4112.15
#2020-09-07| .
#2020-09-08|4040.12
#2020-09-09|4117.20
#2020-09-10|4057.87
#2020-09-11|4079.56
#2020-09-14|4130.01
#2020-09-15|4151.53
#2020-09-16|4144.55
#2020-09-17|4121.07
#2020-09-18|4088.28
#2020-09-21|4030.06
#2020-09-22|4062.49
#2020-09-23|3998.35
#2020-09-24|4002.41
#2020-09-25|4050.24
#2020-09-28|4102.40
#2020-09-29|4086.21
#2020-09-30|4118.65
#2020-10-01|4133.66
#2020-10-02|4114.65
#2020-10-05|4175.60
#2020-10-06|4132.84
#2020-10-07|4199.87
#2020-10-08|4229.66
#2020-10-09|4267.31
#2020-10-12|4304.59
#2020-10-13|4291.22
#2020-10-14|4271.03
#2020-10-15|4274.43
#2020-10-16|4293.22
#2020-10-19|4225.89
#2020-10-20|4241.90
#2020-10-21|4232.92
#2020-10-22|4245.64
#2020-10-23|4261.63
#2020-10-26|4178.88
#2020-10-27|4150.61
#2020-10-28|4024.23
#2020-10-29|4048.12
#2020-10-30|4022.10
#2020-11-02|4086.01
#2020-11-03|4169.75
#2020-11-04|4217.91
#2020-11-05|4287.67
#2020-11-06|4298.50
#2020-11-09|4347.62
#2020-11-10|4378.22
#2020-11-11|4389.26
#2020-11-12|4352.20
#2020-11-13|4408.11
#2020-11-16|4463.33
#2020-11-17|4428.22
#2020-11-18|4378.98
#2020-11-19|4391.03
#2020-11-20|4366.06
#2020-11-23|4394.74
#2020-11-24|4451.02
#2020-11-25|4433.84
#2020-11-26| .
#2020-11-27|4439.81
#2020-11-30|4428.65
#2020-12-01|4457.34
#2020-12-02|4444.27
#2020-12-03|4433.91
#2020-12-04|4473.05
#2020-12-07|4452.82
#2020-12-08|4463.85
#2020-12-09|4451.54
#2020-12-10|4424.44
#2020-12-11|4441.92
#2020-12-14|4416.03
#2020-12-15|4469.47
#2020-12-16|4468.36
#2020-12-17|4505.66
#2020-12-18|4499.08
#2020-12-21|4472.60
#2020-12-22|4455.86
#2020-12-23|4453.56
#2020-12-24|4474.85
#2020-12-25| .
#2020-12-28|4502.97
#2020-12-29|4491.45
#2020-12-30|4507.29
#2020-12-31|4543.30
#2021-01-01| .
#2021-01-04|4478.22
#2021-01-05|4493.99
#2021-01-06|4550.54
#2021-01-07|4577.26
#2021-01-08|4594.89
#2021-01-11|4581.03
#2021-01-12|4577.79
#2021-01-13|4570.80
#2021-01-14|4543.66
#2021-01-15|4526.71
#2021-01-18| .
#2021-01-19|4536.47
#2021-01-20|4568.23
#2021-01-21|4551.63
#2021-01-22|4535.29
#2021-01-25|4547.76
#2021-01-26|4540.78
#2021-01-27|4425.02
#2021-01-28|4495.46
#2021-01-29|4409.51
#2021-02-01|4456.45
#2021-02-02|4516.41
#2021-02-03|4506.31
#2021-02-04|4540.39
#2021-02-05|4560.48
#2021-02-08|4593.00
#2021-02-09|4596.36
#2021-02-10|4593.65
#2021-02-11|4605.84
#2021-02-12|4609.89
#2021-02-15| .
#2021-02-16|4592.04
#2021-02-17|4598.99
#2021-02-18|4579.83
#2021-02-19|4558.93
#2021-02-22|4550.43
#2021-02-23|4554.09
#2021-02-24|4586.61
#2021-02-25|4512.05
#2021-02-26|4477.51
#2021-03-01|4562.85
#2021-03-02|4539.56
#2021-03-03|4484.51
#2021-03-04|4418.12
#2021-03-05|4521.12
#2021-03-08|4549.48
#2021-03-09|4572.84
#2021-03-10|4610.22
#2021-03-11|4627.79
#2021-03-12|4650.86
#2021-03-15|4679.90
#2021-03-16|4669.93
#2021-03-17|4669.57
#2021-03-18|4645.73
#2021-03-19|4635.03
#2021-03-22|4654.68
#2021-03-23|4635.98
#2021-03-24|4638.89
#2021-03-25|4679.32
#2021-03-26|4776.19
#2021-03-29|4777.48
#2021-03-30|4752.55
#2021-03-31|4744.04
#2021-04-01|4778.10
#2021-04-02| .
#2021-04-05|4843.88
#2021-04-06|4836.15
#2021-04-07|4828.49
#2021-04-08|4836.90
#2021-04-09|4869.95
#2021-04-12|4877.84
#2021-04-13|4868.03
#2021-04-14|4861.79
#2021-04-15|4909.05
#2021-04-16|4939.40
#2021-04-19|4916.12
#2021-04-20|4904.48
#2021-04-21|4945.61
#2021-04-22|4907.01
#2021-04-23|4946.73
#2021-04-26|4924.74
#2021-04-27|4934.10
#2021-04-28|4913.57
#2021-04-29|4965.16
#2021-04-30|4936.23
#2021-05-03|4976.43
#2021-05-04|4981.36
#2021-05-05|4985.35
#2021-05-06|5028.32
#2021-05-07|5057.80
#2021-05-10|5047.66
#2021-05-11|4992.04
#2021-05-12|4887.77
#2021-05-13|4971.17
#2021-05-14|5017.50
#2021-05-17|4995.85
#2021-05-18|4959.29
#2021-05-19|4947.23
#2021-05-20|4984.21
#2021-05-21|4988.94
#2021-05-24|5013.82
#2021-05-25|5005.33
#2021-05-26|5007.77
#2021-05-27|5018.34
#2021-05-28|5023.74
#2021-05-31| .
#2021-06-01|5002.18
#2021-06-02|5007.99
#2021-06-03|5006.35
#2021-06-04|5034.60
#2021-06-07|5012.86
#2021-06-08|5003.13
#2021-06-09|4988.08
#2021-06-10|5001.53
#2021-06-11|5011.65
#2021-06-14|5003.67
#2021-06-15|4997.38
#2021-06-16|4953.79
#2021-06-17|4936.96
#2021-06-18|4859.04
#2021-06-21|4936.92
#2021-06-22|4953.50
#2021-06-23|4931.91
#2021-06-24|4962.67
#2021-06-25|5002.78
#2021-06-28|5000.58
#2021-06-29|5005.92
#2021-06-30|5018.49
#2021-07-01|5046.90
#2021-07-02|5082.44
#2021-07-05| .
#2021-07-06|5060.00
#2021-07-07|5096.43
#2021-07-08|5050.96
#2021-07-09|5107.81
#2021-07-12|5118.38
#2021-07-13|5102.86
#2021-07-14|5114.99
#2021-07-15|5118.47
#2021-07-16|5099.78
#2021-07-19|5024.97
#2021-07-20|5090.22
#2021-07-21|5124.37
#2021-07-22|5121.12
#2021-07-23|5170.70
#2021-07-26|5167.71
#2021-07-27|5161.00
#2021-07-28|5141.07
#2021-07-29|5179.67
#2021-07-30|5177.90
#2021-08-02|5164.58
#2021-08-03|5205.66
#2021-08-04|5171.47
#2021-08-05|5192.40
#2021-08-06|5207.10
#2021-08-09|5194.39
#2021-08-10|5213.31
#2021-08-11|5241.59
#2021-08-12|5242.72
#2021-08-13|5255.53
#2021-08-16|5290.22
#2021-08-17|5258.63
#2021-08-18|5203.36
#2021-08-19|5217.72
#2021-08-20|5255.18
#2021-08-23|5263.38
#2021-08-24|5252.65
#2021-08-25|5260.87
#2021-08-26|5235.40
#2021-08-27|5264.34
#2021-08-30|5273.90
#2021-08-31|5266.65
#2021-09-01|5267.28
#2021-09-02|5288.79
#2021-09-03|5279.70
#2021-09-06| .
#2021-09-07|5227.00
#2021-09-08|5240.72
#2021-09-09|5215.02
#2021-09-10|5193.19
#2021-09-13|5200.91
#2021-09-14|5160.33
#2021-09-15|5193.61
#2021-09-16|5181.31
#2021-09-17|5138.89
#2021-09-20|5072.47
#2021-09-21|5066.19
#2021-09-22|5100.49
#2021-09-23|5151.80
#2021-09-24|5157.32
#2021-09-27|5144.91
#2021-09-28|5064.46
#2021-09-29|5084.05
#2021-09-30|5010.58
#2021-10-01|5064.98
#2021-10-04|5024.55
#2021-10-05|5071.68
#2021-10-06|5097.43
#2021-10-07|5145.49
#2021-10-08|5136.56
#2021-10-11|5106.22
#2021-10-12|5095.14
#2021-10-13|5105.86
#2021-10-14|5192.04
#2021-10-15|5231.87
#2021-10-18|5227.82
#2021-10-19|5275.73
#2021-10-20|5304.67
#2021-10-21|5326.53
#2021-10-22|5355.23
#2021-10-25|5368.73
#2021-10-26|5370.77
#2021-10-27|5319.74
#2021-10-28|5359.55
#2021-10-29|5373.06
#2021-11-01|5368.51
#2021-11-02|5397.50
#2021-11-03|5416.19
#2021-11-04|5437.16
#2021-11-05|5455.23
#2021-11-08|5456.59
#2021-11-09|5457.08
#2021-11-10|5438.21
#2021-11-11|5432.97
#2021-11-12|5464.42
#2021-11-15|5462.08
#2021-11-16|5490.29
#2021-11-17|5465.17
#2021-11-18|5463.88
#2021-11-19|5446.25
#2021-11-22|5447.64
#2021-11-23|5468.27
#2021-11-24|5467.76
#2021-11-25| .
#2021-11-26|5352.27
#2021-11-29|5395.64
#2021-11-30|5275.63
#2021-12-01|5246.29
#2021-12-02|5329.57
#2021-12-03|5327.62
#2021-12-06|5399.65
#2021-12-07|5462.11
#2021-12-08|5456.60
#2021-12-09|5445.89
#2021-12-10|5523.68
#2021-12-13|5509.23
#2021-12-14|5478.96
#2021-12-15|5543.10
#2021-12-16|5534.31
#2021-12-17|5447.15
#2021-12-20|5388.65
#2021-12-21|5450.20
#2021-12-22|5490.03
#2021-12-23|5518.63
#2021-12-24| .
#2021-12-27|5589.48
#2021-12-28|5601.99
#2021-12-29|5621.78
#2021-12-30|5605.23
#2021-12-31|5612.05
#2022-01-03|5594.86
#2022-01-04|5625.52
#2022-01-05|5569.82
#2022-01-06|5554.71
#2022-01-07|5527.82
#2022-01-10|5500.28
#2022-01-11|5518.29
#2022-01-12|5529.43
#2022-01-13|5491.40
#2022-01-14|5457.02
#2022-01-17| .
#2022-01-18|5373.65
#2022-01-19|5341.20
#2022-01-20|5285.82
#2022-01-21|5236.38
#2022-01-24|5258.44
#2022-01-25|5202.04
#2022-01-26|5188.62
#2022-01-27|5171.80
#2022-01-28|5267.05
#2022-01-31|5328.44
#2022-02-01|5353.47
#2022-02-02|5411.51
#2022-02-03|5341.65
#2022-02-04|5319.48
#2022-02-07|5298.57
#2022-02-08|5342.71
#2022-02-09|5402.17
#2022-02-10|5305.64
#2022-02-11|5229.06
#2022-02-14|5204.21
#2022-02-15|5269.88
#2022-02-16|5277.65
#2022-02-17|5202.25
#2022-02-18|5185.24
#2022-02-21| .
#2022-02-22|5137.74
#2022-02-23|5060.15
#2022-02-24|5084.49
#2022-02-25|5214.11
#2022-02-28|5188.76
#2022-03-01|5123.42
#2022-03-02|5212.85
#2022-03-03|5221.58
#2022-03-04|5216.12
#2022-03-07|5097.11
#2022-03-08|5023.93
#2022-03-09|5119.08
#2022-03-10|5099.99
#2022-03-11|5054.34
#2022-03-14|5061.88
#2022-03-15|5170.87
#2022-03-16|5233.65
#2022-03-17|5283.31
#2022-03-18|5318.84
#2022-03-21|5298.75
#2022-03-22|5330.33
#2022-03-23|5250.13
#2022-03-24|5306.95
#2022-03-25|5335.62
#2022-03-28|5367.81
#2022-03-29|5431.09
#2022-03-30|5409.33
#2022-03-31|5335.88
#2022-04-01|5354.34
#2022-04-04|5361.28
#2022-04-05|5328.61
#2022-04-06|5317.90
#2022-04-07|5353.68
#2022-04-08|5352.05
#2022-04-11|5287.09
#2022-04-12|5259.42
#2022-04-13|5300.15
#2022-04-14|5260.69
#2022-04-15| .
#2022-04-18|5241.35
#2022-04-19|5326.40
#2022-04-20|5374.02
#2022-04-21|5320.33
#2022-04-22|5172.55
#2022-04-25|5207.53
#2022-04-26|5094.97
#2022-04-27|5128.59
#2022-04-28|5224.96
#2022-04-29|5057.61
#2022-05-02|5058.34
#2022-05-03|5067.34
#2022-05-04|5207.44
#2022-05-05|5049.09
#2022-05-06|5019.18
#2022-05-09|4926.21
#2022-05-10|4916.54
#2022-05-11|4861.29
#2022-05-12|4869.39
#2022-05-13|4944.32
#2022-05-16|4936.37
#2022-05-17|5005.62
#2022-05-18|4799.79
#2022-05-19|4754.08
#2022-05-20|4776.45
#2022-05-23|4858.51
#2022-05-24|4865.64
#2022-05-25|4893.25
#2022-05-26|4981.72
#2022-05-27|5077.97
#2022-05-30| .
#2022-05-31|5041.96
#2022-06-01|4984.47
#2022-06-02|5069.54
#2022-06-03|5013.29
#2022-06-06|5021.92
#2022-06-07|5061.09
#2022-06-08|4995.96
#2022-06-09|4903.23
#2022-06-10|4785.54
#2022-06-13|4644.83
#2022-06-14|4619.63
#2022-06-15|4664.72
#2022-06-16|4540.82
#2022-06-17|4536.40
#2022-06-20| .
#2022-06-21|4636.36
#2022-06-22|4641.82
#2022-06-23|4690.41
#2022-06-24|4820.33
#2022-06-27|4811.94
#2022-06-28|4725.46
#2022-06-29|4734.58
#2022-06-30|4724.69
#2022-07-01|4771.78
#2022-07-04| .
#2022-07-05|4752.50
#2022-07-06|4778.01
#2022-07-07|4822.01
#2022-07-08|4815.57
#2022-07-11|4788.29
#2022-07-12|4750.06
#2022-07-13|4728.98
#2022-07-14|4719.38
#2022-07-15|4804.65
#2022-07-18|4756.89
#2022-07-19|4875.54
#2022-07-20|4877.73
#2022-07-21|4923.55
#2022-07-22|4913.51
#2022-07-25|4924.57
#2022-07-26|4879.95
#2022-07-27|4958.66
#2022-07-28|5026.14
#2022-07-29|5053.92
#2022-08-01|5049.34
#2022-08-02|5007.11
#2022-08-03|5067.92
#2022-08-04|5065.78
#2022-08-05|5076.69
#2022-08-08|5070.96
#2022-08-09|5049.16
#2022-08-10|5137.23
#2022-08-11|5131.13
#2022-08-12|5211.69
#2022-08-15|5238.06
#2022-08-16|5269.18
#2022-08-17|5233.88
#2022-08-18|5249.28
#2022-08-19|5199.80
#2022-08-22|5105.03
#2022-08-23|5072.81
#2022-08-24|5079.35
#2022-08-25|5143.87
#2022-08-26|4982.82
#2022-08-29|4958.18
#2022-08-30|4913.53
#2022-08-31|4879.45
#2022-09-01|4909.88
#2022-09-02|4854.24
#2022-09-05| .
#2022-09-06|4847.09
#2022-09-07|4937.60
#2022-09-08|4972.93
#2022-09-09|5026.87
#2022-09-12|5059.62
#2022-09-13|4871.49
#2022-09-14|4868.61
#2022-09-15|4823.53
#2022-09-16|4804.17
#2022-09-19|4836.16
#2022-09-20|4775.83
#2022-09-21|4702.33
#2022-09-22|4662.61
#2022-09-23|4603.71
#2022-09-26|4560.57
#2022-09-27|4534.88
#2022-09-28|4611.64
#2022-09-29|4540.69
#2022-09-30|4475.14
#2022-10-03|4591.83
#2022-10-04|4715.96
#2022-10-05|4708.99
#2022-10-06|4648.58
#2022-10-07|4540.62
#2022-10-10|4518.25
#2022-10-11|4507.09
#2022-10-12|4484.19
#2022-10-13|4596.50
#2022-10-14|4511.96
#2022-10-17|4616.32
#2022-10-18|4672.44
#2022-10-19|4630.81
#2022-10-20|4582.14
#2022-10-21|4697.29
#2022-10-24|4761.50
#2022-10-25|4818.06
#2022-10-26|4830.86
#2022-10-27|4839.19
#2022-10-28|4956.41
#2022-10-31|4928.97
#2022-11-01|4922.81
#2022-11-02|4822.30
#2022-11-03|4784.80
#2022-11-04|4856.82
#2022-11-07|4910.47
#2022-11-08|4939.60
#2022-11-09|4864.86
#2022-11-10|5084.89
#2022-11-11|5084.44
#2022-11-14|5047.50
#2022-11-15|5086.10
#2022-11-16|5073.77
#2022-11-17|5065.10
#2022-11-18|5108.50
#2022-11-21|5112.42
#2022-11-22|5177.14
#2022-11-23|5201.86
#2022-11-24| .
#2022-11-25|5218.33
#2022-11-28|5149.31
#2022-11-29|5142.07
#2022-11-30|5272.62
#2022-12-01|5272.43
#2022-12-02|5271.74
#2022-12-05|5185.81
#2022-12-06|5134.71
#2022-12-07|5138.16
#2022-12-08|5182.42
#2022-12-09|5144.67
#2022-12-12|5224.86
#2022-12-13|5248.11
#2022-12-14|5227.16
#2022-12-15|5107.31
#2022-12-16|5055.45
#2022-12-19|5025.70
#2022-12-20|5030.97
#2022-12-21|5104.36
#2022-12-22|5056.16
#2022-12-23|5082.29
#2022-12-26| .
#2022-12-27|5087.52
#2022-12-28|5035.07
#2022-12-29|5099.95
#2022-12-30|5077.74
#2023-01-02| .
#2023-01-03|5080.70
#2023-01-04|5110.99
#2023-01-05|5046.58
#2023-01-06|5174.77
#2023-01-09|5153.01
#2023-01-10|5175.03
#2023-01-11|5224.82
#2023-01-12|5230.71
#2023-01-13|5240.82
#2023-01-16| .
#2023-01-17|5207.31
#2023-01-18|5115.08
#2023-01-19|5056.51
#2023-01-20|5125.56
#2023-01-23|5171.07
#2023-01-24|5179.84
#2023-01-25|5176.22
#2023-01-26|5194.09
#2023-01-27|5188.75
#2023-01-30|5146.84
#2023-01-31|5218.67
#2023-02-01|5263.74
#2023-02-02|5289.86
#2023-02-03|5245.17
#2023-02-06|5222.81
#2023-02-07|5253.19
#2023-02-08|5208.18
#2023-02-09|5162.71
#2023-02-10|5189.57
#2023-02-13|5249.67
#2023-02-14|5227.95
#2023-02-15|5246.61
#2023-02-16|5202.95
#2023-02-17|5215.60
#2023-02-20| .
#2023-02-21|5110.37
#2023-02-22|5097.02
#2023-02-23|5109.60
#2023-02-24|5076.35
#2023-02-27|5085.14
#2023-02-28|5070.02
#2023-03-01|5042.07
#2023-03-02|5079.56
#2023-03-03|5138.68
#2023-03-06|5138.93
#2023-03-07|5059.66
#2023-03-08|5061.87
#2023-03-09|4981.82
#2023-03-10|4922.54
#2023-03-13|4913.92
#2023-03-14|4974.67
#2023-03-15|4933.92
#2023-03-16|4998.81
#2023-03-17|4947.27
#2023-03-20|5000.47
#2023-03-21|5040.26
#2023-03-22|4965.47
#2023-03-23|4971.56
#2023-03-24|5005.37
#2023-03-27|5026.25
#2023-03-28|5019.39
#2023-03-29|5073.26
#2023-03-30|5098.36
#2023-03-31|5162.50
#2023-04-03|5196.10
#2023-04-04|5161.35
#2023-04-05|5172.42
#2023-04-06|5180.29
#2023-04-07| .
#2023-04-10|5187.97
#2023-04-11|5198.51
#2023-04-12|5187.95
#2023-04-13|5240.82
#2023-04-14|5229.30
#2023-04-17|5249.32
#2023-04-18|5251.79
#2023-04-19|5250.39
#2023-04-20|5247.31
#2023-04-21|5248.40
#2023-04-24|5256.48
#2023-04-25|5195.69
#2023-04-26|5148.19
#2023-04-27|5231.74
#2023-04-28|5274.12
#2023-05-01|5285.84
#2023-05-02|5240.40
#2023-05-03|5199.06
#2023-05-04|5164.28
#2023-05-05|5244.10
#2023-05-08|5235.12
#2023-05-09|5212.77
#2023-05-10|5224.41
#2023-05-11|5210.89
#2023-05-12|5214.68
#2023-05-15|5218.23
#2023-05-16|5169.54
#2023-05-17|5215.22
#2023-05-18|5245.10
#2023-05-19|5237.07
#2023-05-22|5218.95
#2023-05-23|5168.49
#2023-05-24|5120.73
#2023-05-25|5127.36
#2023-05-26|5180.62
#2023-05-29| .
#2023-05-30|5162.32
#2023-05-31|5142.66
#2023-06-01|5185.60
#2023-06-02|5275.94
#2023-06-05|5258.98
#2023-06-06|5259.43
#2023-06-07|5265.87
#2023-06-08|5289.16
#2023-06-09|5293.46
#2023-06-12|5333.54
#2023-06-13|5360.51
#2023-06-14|5360.00
#2023-06-15|5432.26
#2023-06-16|5416.31
#2023-06-19| .
#2023-06-20|5379.67
#2023-06-21|5378.70
#2023-06-22|5383.63
#2023-06-23|5344.72
#2023-06-26|5342.57
#2023-06-27|5391.54
#2023-06-28|5373.52
#2023-06-29|5415.54
#2023-06-30|5474.41
#2023-07-03|5470.50
#2023-07-04| .
#2023-07-05|5445.29
#2023-07-06|5406.62
#2023-07-07|5373.97
#2023-07-10|5409.64
#2023-07-11|5438.09
#2023-07-12|5460.12
#2023-07-13|5479.91
#2023-07-14|5490.51
#2023-07-17|5509.82
#2023-07-18|5537.88
#2023-07-19|5549.76
#2023-07-20|5570.25
#2023-07-21|5589.07
#2023-07-24|5611.92
#2023-07-25|5617.89
#2023-07-26|5607.39
#2023-07-27|5562.11
#2023-07-28|5590.31
#2023-07-31|5593.38
#2023-08-01|5592.42
#2023-08-02|5550.93
#2023-08-03|5529.89
#2023-08-04|5486.73
#2023-08-07|5537.74
#2023-08-08|5503.88
#2023-08-09|5484.99
#2023-08-10|5482.61
#2023-08-11|5494.95
#2023-08-14|5511.80
#2023-08-15|5454.72
#2023-08-16|5433.71
#2023-08-17|5396.96
#2023-08-18|5405.22
#2023-08-21|5407.71
#2023-08-22|5390.74
#2023-08-23|5432.44
#2023-08-24|5380.13
#2023-08-25|5422.06
#2023-08-28|5443.91
#2023-08-29|5497.61
#2023-08-30|5510.74
#2023-08-31|5489.23
#2023-09-01|5500.12
#2023-09-04| .
#2023-09-05|5459.92
#2023-09-06|5432.82
#2023-09-07|5429.38
#2023-09-08|5435.49
#2023-09-11|5452.97
#2023-09-12|5418.80
#2023-09-13|5423.66
#2023-09-14|5468.69
#2023-09-15|5418.49
#2023-09-18|5426.86
#2023-09-19|5416.45
#2023-09-20|5395.25
#2023-09-21|5325.95
#2023-09-22|5320.75
#2023-09-25|5331.90
#2023-09-26|5256.84
#2023-09-27|5246.20
#2023-09-28|5272.11
#2023-09-29|5249.77
#2023-10-02|5237.87
#2023-10-03|5185.21
#2023-10-04|5217.72
#2023-10-05|5207.42
#2023-10-06|5250.84
#2023-10-09|5285.68
#2023-10-10|5309.91
#2023-10-11|5314.04
#2023-10-12|5287.38
#2023-10-13|5285.83
#2023-10-16|5339.37
#2023-10-17|5342.79
#2023-10-18|5291.57
#2023-10-19|5250.56
#2023-10-20|5196.95
#2023-10-23|5176.34
#2023-10-24|5204.59
#2023-10-25|5187.34
#2023-10-26|5141.36
#2023-10-27|5087.90
#2023-10-30|5148.66
#2023-10-31|5186.23
#2023-11-01|5217.64
#2023-11-02|5305.11
#2023-11-03|5344.45
#2023-11-06|5351.44
#2023-11-07|5356.28
#2023-11-08|5361.64
#2023-11-09|5322.84
#2023-11-10|5394.09
#2023-11-13|5388.41
#2023-11-14|5472.86
#2023-11-15|5489.44
#2023-11-16|5489.50
#2023-11-17|5494.31
#2023-11-20|5518.85
#2023-11-21|5517.87
#2023-11-22|5542.66
#2023-11-23| .
#2023-11-24|5557.91
#2023-11-27|5539.05
#2023-11-28|5536.63
#2023-11-29|5528.78
#2023-11-30|5574.97
#2023-12-01|5612.18
#2023-12-04|5610.41
#2023-12-05|5592.88
#2023-12-06|5579.00
#2023-12-07|5593.56
#2023-12-08|5602.38
#2023-12-11|5653.30
#2023-12-12|5669.08
#2023-12-13|5746.20
#2023-12-14|5740.86
#2023-12-15|5736.10
#2023-12-18|5756.55
#2023-12-19|5784.82
#2023-12-20|5701.91
#2023-12-21|5750.88
#2023-12-22|5765.10
#2023-12-25| .
#2023-12-26|5785.44
#2023-12-27|5795.25
#2023-12-28|5803.24
#2023-12-29|5797.49
#2024-01-01| .
#2024-01-02|5786.74
#2024-01-03|5741.95
#2024-01-04|5733.52
#2024-01-05|5730.35
#2024-01-08|5785.94
#2024-01-09|5771.04
#2024-01-10|5796.89
#2024-01-11|5792.02
#2024-01-12|5807.64
#2024-01-15| .
#2024-01-16|5785.67
#2024-01-17|5765.94
#2024-01-18|5812.30
#2024-01-19|5862.96
#2024-01-22|5880.00
#2024-01-23|5893.30
#2024-01-24|5877.87
#2024-01-25|5900.35
#2024-01-26|5897.01
#2024-01-29|5925.96
#2024-01-30|5943.51
#2024-01-31|5886.60
#2024-02-01|5953.99
#2024-02-02|5961.13
#2024-02-05|5928.45
#2024-02-06|5948.54
#2024-02-07|5985.76
#2024-02-08|5981.41
#2024-02-09|5997.76
#2024-02-12|6000.55
#2024-02-13|5928.25
#2024-02-14|5963.71
#2024-02-15|6010.40
#2024-02-16|5990.06
#2024-02-19| .
#2024-02-20|5982.45
#2024-02-21|6005.30
#2024-02-22|6084.88
#2024-02-23|6100.44
#2024-02-26|6083.62
#2024-02-27|6081.69
#2024-02-28|6082.74
#2024-02-29|6084.61
#2024-03-01|6114.44
#2024-03-04|6105.39
#2024-03-05|6053.14
#2024-03-06|6085.89
#2024-03-07|6121.11
#2024-03-08|6087.94
#2024-03-11|6105.80
#2024-03-12|6153.76
#2024-03-13|6147.46
#2024-03-14|6134.07
#2024-03-15|6113.58
#2024-03-18|6126.42
#2024-03-19|6163.41
#2024-03-20|6213.76
#2024-03-21|6246.14
#2024-03-22|6208.80
#2024-03-25|6172.29
#2024-03-26|6170.21
#2024-03-27|6243.88
#2024-03-28|6253.94
#2024-03-29| .
#2024-04-01|6214.36
#2024-04-02|6159.98
#2024-04-03|6154.86
#2024-04-04|6094.13
#2024-04-05|6142.33
#2024-04-08|6142.23
#2024-04-09|6151.88
#2024-04-10|6079.39
#2024-04-11|6090.17
#2024-04-12|6013.59
#2024-04-15|5973.26
#2024-04-16|5960.68
#2024-04-17|5944.50
#2024-04-18|5940.69
#2024-04-19|5955.29
#2024-04-22|5998.98
#2024-04-23|6037.47
#2024-04-24|6050.05
#2024-04-25|6041.99
#2024-04-26|6062.36
#2024-04-29|6075.09
#2024-04-30|6000.30
#2024-05-01|5977.17
#2024-05-02|6006.66
#2024-05-03|6067.36
#2024-05-06|6107.81
#2024-05-07|6139.54
#2024-05-08|6151.27
#2024-05-09|6193.35
#2024-05-10|6219.38
#2024-05-13|6211.55
#2024-05-14|6236.28
#2024-05-15|6298.22
#2024-05-16|6307.07
#2024-05-17|6320.71
#2024-05-20|6301.96
#2024-05-21|6314.05
#2024-05-22|6314.36
#2024-05-23|6242.79
#2024-05-24|6256.67
#2024-05-27| .
#2024-05-28|6206.93
#2024-05-29|6142.73
#2024-05-30|6143.18
#2024-05-31|6209.51
#2024-06-03|6193.39
#2024-06-04|6207.19
#2024-06-05|6248.29
#2024-06-06|6244.42
#2024-06-07|6238.89
#2024-06-10|6247.55
#2024-06-11|6248.25
#2024-06-12|6288.49
#2024-06-13|6318.70
#2024-06-14|6306.16
#2024-06-17|6372.14
#2024-06-18|6388.24
#2024-06-19| .
#2024-06-20|6381.00
#2024-06-21|6372.55
#2024-06-24|6380.66
#2024-06-25|6337.93
#2024-06-26|6326.41
#2024-06-27|6321.53
#2024-06-28|6313.67
#2024-07-01|6301.72
#2024-07-02|6340.77
#2024-07-03|6358.88
#2024-07-04| .
#2024-07-05|6374.97
#2024-07-08|6378.30
#2024-07-09|6364.28
#2024-07-10|6419.84
#2024-07-11|6430.00
#2024-07-12|6470.95
#2024-07-15|6494.84
#2024-07-16|6584.19
#2024-07-17|6564.67
#2024-07-18|6508.18
#2024-07-19|6468.40
#2024-07-22|6514.62
#2024-07-23|6509.42
#2024-07-24|6418.44
#2024-07-25|6413.41
#2024-07-26|6494.24
#2024-07-29|6496.66
#2024-07-30|6488.79
#2024-07-31|6547.40
#2024-08-01|6484.18
#2024-08-02|6425.88
#2024-08-05|6264.80
#2024-08-06|6309.72
#2024-08-07|6270.97
#2024-08-08|6378.14
#2024-08-09|6394.74
#2024-08-12|6378.00
#2024-08-13|6457.91
#2024-08-14|6485.54
#2024-08-15|6575.95
#2024-08-16|6590.29
#2024-08-19|6621.55
#2024-08-20|6622.14
#2024-08-21|6655.51
#2024-08-22|6630.58
#2024-08-23|6683.85
#2024-08-26|6680.61
#2024-08-27|6702.70
#2024-08-28|6682.55
#2024-08-29|6712.40
#2024-08-30|6775.53
#2024-09-02| .
#2024-09-03|6687.92
#2024-09-04|6697.54
#2024-09-05|6655.72
#2024-09-06|6575.63
#2024-09-09|6648.17
#2024-09-10|6680.97
#2024-09-11|6698.47
#2024-09-12|6741.72
#2024-09-13|6786.62
#2024-09-16|6816.46
#2024-09-17|6799.23
#2024-09-18|6774.81
#2024-09-19|6847.04
#2024-09-20|6841.28
#2024-09-23|6862.42
#2024-09-24|6851.56
#2024-09-25|6828.58
#2024-09-26|6865.95
#2024-09-27|6861.74
#2024-09-30|6889.11
#2024-10-01|6845.37
#2024-10-02|6840.75
#2024-10-03|6810.54
#2024-10-04|6849.82
#2024-10-07|6782.03
#2024-10-08|6837.67
#2024-10-09|6913.17
#2024-10-10|6882.12
#2024-10-11|6939.04
#2024-10-14|6991.83
#2024-10-15|6959.89
#2024-10-16|6992.64
#2024-10-17|6994.18
#2024-10-18|7010.42
#2024-10-21|6957.73
#2024-10-22|6941.28
#2024-10-23|6906.17
#2024-10-24|6885.46
#2024-10-25|6852.11
#2024-10-28|6878.95
#2024-10-29|6868.01
#2024-10-30|6847.95
#2024-10-31|6756.48
#2024-11-01|6778.90
#2024-11-04|6763.62
#2024-11-05|6829.85
#2024-11-06|7005.07
#2024-11-07|7019.31
#2024-11-08|7070.69
#2024-11-11|7076.72
#2024-11-12|7039.65
#2024-11-13|7039.10
#2024-11-14|6984.06
#2024-11-15|6934.11
#2024-11-18|6956.75
#2024-11-19|6936.21
#2024-11-20|6936.36
#2024-11-21|7012.31
#2024-11-22|7061.73
#2024-11-25|7109.76
#2024-11-26|7127.95
#2024-11-27|7113.06
#2024-11-28| .
#2024-11-29|7139.36
#2024-12-02|7130.39
#2024-12-03|7111.54
#2024-12-04|7114.79
#2024-12-05|7088.38
#2024-12-06|7098.55
#2024-12-09|7063.54
#2024-12-10|7025.41
#2024-12-11|7032.92
#2024-12-12|7005.18
#2024-12-13|7065.55
#2024-12-16|7085.21
#2024-12-17|7039.37
#2024-12-18|6856.96
#2024-12-19|6838.45
#2024-12-20|6898.14
#2024-12-23|6921.10
#2024-12-24|6996.11
#2024-12-25| .
#2024-12-26|7013.53
#2024-12-27|6958.36
#2024-12-30|6876.71
#2024-12-31|6870.61
#2025-01-01| .
#2025-01-02|6835.16
#2025-01-03|6880.54
#2025-01-06|6870.16
#2025-01-07|6843.10
#2025-01-08|6874.42
#2025-01-09| .
#2025-01-10|6771.38
#2025-01-13|6811.29
#2025-01-14|6849.60
#2025-01-15|6929.15
#2025-01-16|6944.68
#2025-01-17|6990.69
#2025-01-20| .
#2025-01-21|7072.33
#2025-01-22|7082.52
#2025-01-23|7130.02
#2025-01-24|7128.85
#2025-01-27|7099.81
#2025-01-28|7089.12
#2025-01-29|7069.94
#2025-01-30|7135.52
#2025-01-31|7108.05
#2025-02-03|7083.10
#2025-02-04|7095.91
#2025-02-05|7159.21
#2025-02-06|7152.88
#2025-02-07|7090.30
#2025-02-10|7142.18
#2025-02-11|7171.32
#2025-02-12|7142.07
#2025-02-13|7192.61
#2025-02-14|7158.64
#2025-02-17| .
#2025-02-18|7171.27
#2025-02-19|7202.89
#2025-02-20|7148.01
#2025-02-21|7061.90
#2025-02-24|7042.16
#2025-02-25|7076.93
#2025-02-26|7056.70
#2025-02-27|7009.09
#2025-02-28|7110.29
#2025-03-03|7044.82
#2025-03-04|6933.05
#2025-03-05|7000.66
#2025-03-06|6918.21
#2025-03-07|6972.76
#2025-03-10|6833.58
#2025-03-11|6744.05
#2025-03-12|6700.40
#2025-03-13|6635.31
#2025-03-14|6730.49
#2025-03-17|6800.80
#2025-03-18|6753.58
#2025-03-19|6806.64
#2025-03-20|6779.16
#2025-03-21|6768.24
#2025-03-24|6861.45
#2025-03-25|6845.56
#2025-03-26|6824.64
#2025-03-27|6818.90
#2025-03-28|6714.72
#2025-03-31|6782.98
#2025-04-01|6788.18
#2025-04-02|6836.45
#2025-04-03|6576.50
#2025-04-04|6200.72
#2025-04-07|6159.27
#2025-04-08|6097.77
#2025-04-09|6574.49
#2025-04-10|6416.58
#2025-04-11|6530.16
#2025-04-14|6591.81
#2025-04-15|6570.03
#2025-04-16|6462.03
#2025-04-17|6482.11
#2025-04-18| .
#2025-04-21|6343.47
#2025-04-22|6487.17
#2025-04-23|6547.25
#2025-04-24|6649.41
#2025-04-25|6659.74
#2025-04-28|6668.54
#2025-04-29|6710.13
#2025-04-30|6749.64
#2025-05-01|6727.07
#2025-05-02|6831.89
#2025-05-05|6813.13
#2025-05-06|6755.74
#2025-05-07|6797.28
#2025-05-08|6817.07
#2025-05-09|6807.42
#2025-05-12|6977.81
#2025-05-13|6961.81
#2025-05-14|6933.13
#2025-05-15|7005.84
#2025-05-16|7060.51
#2025-05-19|7078.34
#2025-05-20|7064.93
#2025-05-21|6943.22
#2025-05-22|6917.06
#2025-05-23|6889.77
#2025-05-26| .
#2025-05-27|7017.37
#2025-05-28|6982.78
#2025-05-29|7007.84
#2025-05-30|7039.39
#2025-06-02|7060.40
#2025-06-03|7104.18
#2025-06-04|7105.78
#2025-06-05|7084.52
#2025-06-06|7120.07
#2025-06-09|7107.24
#2025-06-10|7140.24
#2025-06-11|7132.33
#2025-06-12|7188.95
#2025-06-13|7107.44
#2025-06-16|7137.81
#2025-06-17|7082.11
#2025-06-18|7071.19
#2025-06-19| .
#2025-06-20|7061.02
#2025-06-23|7147.57
#2025-06-24|7223.33
#2025-06-25|7193.04
#2025-06-26|7233.90
#2025-06-27|7256.29
#2025-06-30|7319.72
#2025-07-01|7357.19
#2025-07-02|7370.08
#2025-07-03|7430.55
#2025-07-04| .
#2025-07-07|7380.89
#2025-07-08|7345.93
#2025-07-09|7379.01
#2025-07-10|7388.58
#2025-07-11|7344.15
#2025-07-14|7359.09
#2025-07-15|7293.95
#2025-07-16|7326.53
#2025-07-17|7367.36
#2025-07-18|7354.97
#2025-07-21|7355.88
#2025-07-22|7377.38
#2025-07-23|7428.33
#2025-07-24|7430.25
#2025-07-25|7476.69
#2025-07-28|7463.31
#2025-07-29|7446.24
#2025-07-30|7421.20
#2025-07-31|7366.48
#2025-08-01|7294.09
#2025-08-04|7397.23
#2025-08-05|7365.96
#2025-08-06|7409.47
#2025-08-07|7362.42
#2025-08-08|7406.79
#2025-08-11|7395.62
#2025-08-12|7474.01
#2025-08-13|7503.20
#2025-08-14|7505.25
#2025-08-15|7479.21
#2025-08-18|7481.86
#2025-08-19|7478.26
#2025-08-20|7488.80
#2025-08-21|7447.93
#2025-08-22|7532.22
#2025-08-25|7472.00
#2025-08-26|7507.71
#2025-08-27|7522.71
#2025-08-28|7536.99
#2025-08-29|7504.84
#2025-09-01| .
#2025-09-02|7471.55
#2025-09-03|7482.48
#2025-09-04|7536.96
#2025-09-05|7548.67
#2025-09-08|7578.79
#2025-09-09|7575.41
#2025-09-10|7689.54
#2025-09-11|7750.74
#2025-09-12|7706.12
#2025-09-15|7714.40
#2025-09-16|7704.16
#2025-09-17|7714.83
#2025-09-18|7710.42
#2025-09-19|7729.91
#2025-09-22|7759.02
#2025-09-23|7729.11
#2025-09-24|7713.66
#2025-09-25|7651.94
#2025-09-26|7683.19
#2025-09-29|7686.86
#2025-09-30|7728.46
#2025-10-01|7757.05
#2025-10-02|7762.76
#2025-10-03|7793.63
#2025-10-06|7801.33
#2025-10-07|7773.57
#2025-10-08|7798.28
#2025-10-09|7760.76
#2025-10-10|7606.84
#2025-10-13|7714.99
#2025-10-14|7748.25
#2025-10-15|7779.57
#2025-10-16|7712.39
#2025-10-17|7718.62
#2025-10-20|7768.50
#2025-10-21|7769.53
#2025-10-22|7736.37
#2025-10-23|7776.32
#2025-10-24|7819.08
#2025-10-27|7871.63
#2025-10-28|7854.37
#2025-10-29|7799.82
#2025-10-30|7782.20
#2025-10-31|7762.13
#2025-11-03|7730.93
#2025-11-04|7703.31
#2025-11-05|7728.67
#2025-11-06|7688.34
#2025-11-07|7696.55
#2025-11-10|7752.14
#2025-11-11|7791.19
#2025-11-12|7832.74
#2025-11-13|7735.75
#2025-11-14|7709.24
#2025-11-17|7634.04
#2025-11-18|7597.83
#2025-11-19|7635.42
#2025-11-20|7562.47
#2025-11-21|7628.35
#2025-11-24|7692.66
#2025-11-25|7805.93
#2025-11-26|7871.93
#2025-11-27| .
#2025-11-28|7911.38
#2025-12-01|7828.67
#2025-12-02|7828.78
#2025-12-03|7883.81
#2025-12-04|7872.14
#2025-12-05|7890.99
#2025-12-08|7865.93
#2025-12-09|7847.35
#2025-12-10|7919.29
#2025-12-11|7976.70
#2025-12-12|7894.80
#2025-12-15|7879.86
#2025-12-16|7836.36
#2025-12-17|7772.97
#2025-12-18|7794.32
#2025-12-19|7851.78
#2025-12-22|7895.96
#2025-12-23|7903.98
#2025-12-24|7944.45
#2025-12-25| .
#2025-12-26|7947.30
#2025-12-29|7920.85
#2025-12-30|7907.00
#2025-12-31|7846.49
#2026-01-01| .
#2026-01-02|7881.33
#2026-01-05|7937.80
#2026-01-06|8023.54
#2026-01-07|7947.25
#2026-01-08|7980.80
#2026-01-09|8048.08
#2026-01-12|8083.28
#2026-01-13|8046.88
#2026-01-14|8019.06