Table Data - NASDAQ Financial 100
| Title | NASDAQ Financial 100 |
|---|---|
| Series ID | NASDAQIXF |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-01-21 to 2025-12-23 |
| Last Updated | 2025-12-23 10:40 PM CST |
| Notes | For more information about this series, see: IXF Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-01-21 | 2009.68 |
| 2003-01-22 | 1988.04 |
| 2003-01-23 | 2008.81 |
| 2003-01-24 | 1967.25 |
| 2003-01-27 | 1949.09 |
| 2003-01-28 | 1971.94 |
| 2003-01-29 | 1978.78 |
| 2003-01-30 | 1939.96 |
| 2003-01-31 | 1968.23 |
| 2003-02-03 | 1948.29 |
| 2003-02-04 | 1922.20 |
| 2003-02-05 | 1922.30 |
| 2003-02-06 | 1933.84 |
| 2003-02-07 | 1904.45 |
| 2003-02-10 | 1923.94 |
| 2003-02-11 | 1901.61 |
| 2003-02-12 | 1895.30 |
| 2003-02-13 | 1906.52 |
| 2003-02-14 | 1932.76 |
| 2003-02-17 | . |
| 2003-02-18 | 1950.62 |
| 2003-02-19 | 1929.38 |
| 2003-02-20 | 1931.08 |
| 2003-02-21 | 1969.78 |
| 2003-02-24 | 1928.66 |
| 2003-02-25 | 1945.28 |
| 2003-02-26 | 1914.18 |
| 2003-02-27 | 1946.60 |
| 2003-02-28 | 1940.83 |
| 2003-03-03 | 1932.57 |
| 2003-03-04 | 1920.78 |
| 2003-03-05 | 1927.71 |
| 2003-03-06 | 1896.69 |
| 2003-03-07 | 1913.00 |
| 2003-03-10 | 1867.41 |
| 2003-03-11 | 1853.26 |
| 2003-03-12 | 1804.80 |
| 2003-03-13 | 1875.44 |
| 2003-03-14 | 1887.00 |
| 2003-03-17 | 1920.42 |
| 2003-03-18 | 1909.68 |
| 2003-03-19 | 1941.17 |
| 2003-03-20 | 1953.67 |
| 2003-03-21 | 1978.10 |
| 2003-03-24 | 1923.99 |
| 2003-03-25 | 1946.41 |
| 2003-03-26 | 1925.77 |
| 2003-03-27 | 1941.67 |
| 2003-03-28 | 1932.22 |
| 2003-03-31 | 1899.71 |
| 2003-04-01 | 1923.35 |
| 2003-04-02 | 1958.54 |
| 2003-04-03 | 1930.03 |
| 2003-04-04 | 1948.80 |
| 2003-04-07 | 1937.76 |
| 2003-04-08 | 1946.81 |
| 2003-04-09 | 1911.86 |
| 2003-04-10 | 1931.21 |
| 2003-04-11 | 1921.49 |
| 2003-04-14 | 1957.83 |
| 2003-04-15 | 1975.72 |
| 2003-04-16 | 1951.03 |
| 2003-04-17 | 1968.70 |
| 2003-04-18 | . |
| 2003-04-21 | 1967.20 |
| 2003-04-22 | 2004.39 |
| 2003-04-23 | 2016.46 |
| 2003-04-24 | 1985.18 |
| 2003-04-25 | 1979.69 |
| 2003-04-28 | 2019.30 |
| 2003-04-29 | 2003.34 |
| 2003-04-30 | 2022.10 |
| 2003-05-01 | 2021.12 |
| 2003-05-02 | 2058.39 |
| 2003-05-05 | 2049.98 |
| 2003-05-06 | 2083.94 |
| 2003-05-07 | 2076.76 |
| 2003-05-08 | 2044.82 |
| 2003-05-09 | 2063.17 |
| 2003-05-12 | 2079.27 |
| 2003-05-13 | 2089.05 |
| 2003-05-14 | 2074.09 |
| 2003-05-15 | 2093.00 |
| 2003-05-16 | 2098.64 |
| 2003-05-19 | 2054.48 |
| 2003-05-20 | 2046.71 |
| 2003-05-21 | 2063.16 |
| 2003-05-22 | 2053.21 |
| 2003-05-23 | 2070.97 |
| 2003-05-26 | . |
| 2003-05-27 | 2107.96 |
| 2003-05-28 | 2131.80 |
| 2003-05-29 | 2126.98 |
| 2003-05-30 | 2185.57 |
| 2003-06-02 | 2200.86 |
| 2003-06-03 | 2195.09 |
| 2003-06-04 | 2225.98 |
| 2003-06-05 | 2234.68 |
| 2003-06-06 | 2216.44 |
| 2003-06-09 | 2183.82 |
| 2003-06-10 | 2208.27 |
| 2003-06-11 | 2229.29 |
| 2003-06-12 | 2218.43 |
| 2003-06-13 | 2201.92 |
| 2003-06-16 | 2246.16 |
| 2003-06-17 | 2227.20 |
| 2003-06-18 | 2238.52 |
| 2003-06-19 | 2191.49 |
| 2003-06-20 | 2191.23 |
| 2003-06-23 | 2165.42 |
| 2003-06-24 | 2165.57 |
| 2003-06-25 | 2168.20 |
| 2003-06-26 | 2196.46 |
| 2003-06-27 | 2183.50 |
| 2003-06-30 | 2177.18 |
| 2003-07-01 | 2196.16 |
| 2003-07-02 | 2222.41 |
| 2003-07-03 | 2234.28 |
| 2003-07-04 | . |
| 2003-07-07 | 2259.89 |
| 2003-07-08 | 2271.79 |
| 2003-07-09 | 2248.79 |
| 2003-07-10 | 2223.74 |
| 2003-07-11 | 2253.40 |
| 2003-07-14 | 2297.38 |
| 2003-07-15 | 2276.54 |
| 2003-07-16 | 2255.34 |
| 2003-07-17 | 2225.42 |
| 2003-07-18 | 2253.63 |
| 2003-07-21 | 2220.26 |
| 2003-07-22 | 2251.88 |
| 2003-07-23 | 2233.99 |
| 2003-07-24 | 2236.97 |
| 2003-07-25 | 2264.35 |
| 2003-07-28 | 2250.48 |
| 2003-07-29 | 2264.91 |
| 2003-07-30 | 2245.98 |
| 2003-07-31 | 2288.38 |
| 2003-08-01 | 2221.46 |
| 2003-08-04 | 2185.94 |
| 2003-08-05 | 2190.04 |
| 2003-08-06 | 2221.80 |
| 2003-08-07 | 2218.38 |
| 2003-08-08 | 2224.55 |
| 2003-08-11 | 2208.82 |
| 2003-08-12 | 2250.67 |
| 2003-08-13 | 2240.27 |
| 2003-08-14 | 2268.20 |
| 2003-08-15 | 2265.23 |
| 2003-08-18 | 2281.81 |
| 2003-08-19 | 2293.10 |
| 2003-08-20 | 2298.07 |
| 2003-08-21 | 2313.91 |
| 2003-08-22 | 2268.95 |
| 2003-08-25 | 2273.85 |
| 2003-08-26 | 2284.54 |
| 2003-08-27 | 2272.74 |
| 2003-08-28 | 2292.74 |
| 2003-08-29 | 2302.39 |
| 2003-09-01 | . |
| 2003-09-02 | 2336.80 |
| 2003-09-03 | 2345.37 |
| 2003-09-04 | 2350.04 |
| 2003-09-05 | 2334.88 |
| 2003-09-08 | 2356.63 |
| 2003-09-09 | 2352.47 |
| 2003-09-10 | 2307.33 |
| 2003-09-11 | 2329.91 |
| 2003-09-12 | 2335.94 |
| 2003-09-15 | 2322.31 |
| 2003-09-16 | 2354.48 |
| 2003-09-17 | 2342.21 |
| 2003-09-18 | 2381.53 |
| 2003-09-19 | 2390.03 |
| 2003-09-22 | 2354.74 |
| 2003-09-23 | 2374.12 |
| 2003-09-24 | 2337.31 |
| 2003-09-25 | 2316.32 |
| 2003-09-26 | 2297.62 |
| 2003-09-29 | 2321.34 |
| 2003-09-30 | 2290.48 |
| 2003-10-01 | 2353.27 |
| 2003-10-02 | 2332.52 |
| 2003-10-03 | 2382.08 |
| 2003-10-06 | 2400.79 |
| 2003-10-07 | 2413.59 |
| 2003-10-08 | 2399.51 |
| 2003-10-09 | 2407.91 |
| 2003-10-10 | 2408.07 |
| 2003-10-13 | 2450.60 |
| 2003-10-14 | 2455.56 |
| 2003-10-15 | 2431.08 |
| 2003-10-16 | 2425.34 |
| 2003-10-17 | 2400.40 |
| 2003-10-20 | 2393.82 |
| 2003-10-21 | 2408.08 |
| 2003-10-22 | 2370.44 |
| 2003-10-23 | 2381.40 |
| 2003-10-24 | 2377.58 |
| 2003-10-27 | 2414.78 |
| 2003-10-28 | 2448.47 |
| 2003-10-29 | 2456.24 |
| 2003-10-30 | 2452.25 |
| 2003-10-31 | 2475.89 |
| 2003-11-03 | 2496.10 |
| 2003-11-04 | 2508.44 |
| 2003-11-05 | 2478.71 |
| 2003-11-06 | 2518.15 |
| 2003-11-07 | 2516.71 |
| 2003-11-10 | 2498.76 |
| 2003-11-11 | 2481.42 |
| 2003-11-12 | 2508.05 |
| 2003-11-13 | 2508.20 |
| 2003-11-14 | 2474.15 |
| 2003-11-17 | 2447.06 |
| 2003-11-18 | 2441.82 |
| 2003-11-19 | 2456.03 |
| 2003-11-20 | 2435.23 |
| 2003-11-21 | 2454.24 |
| 2003-11-24 | 2485.23 |
| 2003-11-25 | 2502.27 |
| 2003-11-26 | 2516.08 |
| 2003-11-27 | . |
| 2003-11-28 | 2506.46 |
| 2003-12-01 | 2537.64 |
| 2003-12-02 | 2548.77 |
| 2003-12-03 | 2521.11 |
| 2003-12-04 | 2505.90 |
| 2003-12-05 | 2494.03 |
| 2003-12-08 | 2526.62 |
| 2003-12-09 | 2497.62 |
| 2003-12-10 | 2471.20 |
| 2003-12-11 | 2515.18 |
| 2003-12-12 | 2523.24 |
| 2003-12-15 | 2482.20 |
| 2003-12-16 | 2478.33 |
| 2003-12-17 | 2476.36 |
| 2003-12-18 | 2513.89 |
| 2003-12-19 | 2499.78 |
| 2003-12-22 | 2522.21 |
| 2003-12-23 | 2535.57 |
| 2003-12-24 | 2524.26 |
| 2003-12-25 | . |
| 2003-12-26 | 2531.76 |
| 2003-12-29 | 2559.70 |
| 2003-12-30 | 2566.50 |
| 2003-12-31 | 2549.50 |
| 2004-01-01 | . |
| 2004-01-02 | 2538.92 |
| 2004-01-05 | 2545.61 |
| 2004-01-06 | 2565.11 |
| 2004-01-07 | 2570.17 |
| 2004-01-08 | 2573.59 |
| 2004-01-09 | 2579.84 |
| 2004-01-12 | 2584.06 |
| 2004-01-13 | 2552.20 |
| 2004-01-14 | 2578.53 |
| 2004-01-15 | 2593.54 |
| 2004-01-16 | 2588.23 |
| 2004-01-19 | . |
| 2004-01-20 | 2614.82 |
| 2004-01-21 | 2638.83 |
| 2004-01-22 | 2623.21 |
| 2004-01-23 | 2647.33 |
| 2004-01-26 | 2674.59 |
| 2004-01-27 | 2655.86 |
| 2004-01-28 | 2611.68 |
| 2004-01-29 | 2594.57 |
| 2004-01-30 | 2621.10 |
| 2004-02-02 | 2633.09 |
| 2004-02-03 | 2631.17 |
| 2004-02-04 | 2598.85 |
| 2004-02-05 | 2611.83 |
| 2004-02-06 | 2645.37 |
| 2004-02-09 | 2635.12 |
| 2004-02-10 | 2654.06 |
| 2004-02-11 | 2679.94 |
| 2004-02-12 | 2673.27 |
| 2004-02-13 | 2653.92 |
| 2004-02-16 | . |
| 2004-02-17 | 2691.16 |
| 2004-02-18 | 2670.05 |
| 2004-02-19 | 2661.81 |
| 2004-02-20 | 2644.19 |
| 2004-02-23 | 2639.81 |
| 2004-02-24 | 2630.06 |
| 2004-02-25 | 2656.07 |
| 2004-02-26 | 2662.45 |
| 2004-02-27 | 2676.37 |
| 2004-03-01 | 2683.31 |
| 2004-03-02 | 2672.24 |
| 2004-03-03 | 2686.65 |
| 2004-03-04 | 2696.53 |
| 2004-03-05 | 2720.42 |
| 2004-03-08 | 2682.82 |
| 2004-03-09 | 2663.00 |
| 2004-03-10 | 2633.39 |
| 2004-03-11 | 2596.33 |
| 2004-03-12 | 2637.56 |
| 2004-03-15 | 2582.61 |
| 2004-03-16 | 2591.24 |
| 2004-03-17 | 2642.83 |
| 2004-03-18 | 2638.17 |
| 2004-03-19 | 2611.43 |
| 2004-03-22 | 2564.84 |
| 2004-03-23 | 2574.89 |
| 2004-03-24 | 2558.18 |
| 2004-03-25 | 2595.79 |
| 2004-03-26 | 2583.17 |
| 2004-03-29 | 2612.28 |
| 2004-03-30 | 2618.70 |
| 2004-03-31 | 2633.50 |
| 2004-04-01 | 2652.52 |
| 2004-04-02 | 2636.89 |
| 2004-04-05 | 2624.17 |
| 2004-04-06 | 2643.45 |
| 2004-04-07 | 2647.36 |
| 2004-04-08 | 2630.85 |
| 2004-04-09 | . |
| 2004-04-12 | 2652.33 |
| 2004-04-13 | 2572.71 |
| 2004-04-14 | 2517.02 |
| 2004-04-15 | 2496.49 |
| 2004-04-16 | 2550.37 |
| 2004-04-19 | 2521.40 |
| 2004-04-20 | 2502.27 |
| 2004-04-21 | 2519.21 |
| 2004-04-22 | 2562.73 |
| 2004-04-23 | 2531.98 |
| 2004-04-26 | 2533.76 |
| 2004-04-27 | 2534.12 |
| 2004-04-28 | 2499.45 |
| 2004-04-29 | 2483.44 |
| 2004-04-30 | 2482.98 |
| 2004-05-03 | 2501.97 |
| 2004-05-04 | 2528.62 |
| 2004-05-05 | 2535.40 |
| 2004-05-06 | 2482.04 |
| 2004-05-07 | 2437.51 |
| 2004-05-10 | 2434.64 |
| 2004-05-11 | 2441.05 |
| 2004-05-12 | 2453.71 |
| 2004-05-13 | 2485.05 |
| 2004-05-14 | 2472.77 |
| 2004-05-17 | 2416.18 |
| 2004-05-18 | 2453.23 |
| 2004-05-19 | 2452.79 |
| 2004-05-20 | 2445.60 |
| 2004-05-21 | 2478.77 |
| 2004-05-24 | 2472.91 |
| 2004-05-25 | 2519.57 |
| 2004-05-26 | 2547.16 |
| 2004-05-27 | 2535.19 |
| 2004-05-28 | 2550.50 |
| 2004-05-31 | . |
| 2004-06-01 | 2525.88 |
| 2004-06-02 | 2550.46 |
| 2004-06-03 | 2523.18 |
| 2004-06-04 | 2556.19 |
| 2004-06-07 | 2578.40 |
| 2004-06-08 | 2574.79 |
| 2004-06-09 | 2542.69 |
| 2004-06-10 | 2542.35 |
| 2004-06-11 | . |
| 2004-06-14 | 2503.38 |
| 2004-06-15 | 2515.10 |
| 2004-06-16 | 2526.84 |
| 2004-06-17 | 2522.81 |
| 2004-06-18 | 2528.88 |
| 2004-06-21 | 2544.18 |
| 2004-06-22 | 2543.21 |
| 2004-06-23 | 2561.54 |
| 2004-06-24 | 2557.21 |
| 2004-06-25 | 2559.14 |
| 2004-06-28 | 2565.98 |
| 2004-06-29 | 2575.29 |
| 2004-06-30 | 2589.04 |
| 2004-07-01 | 2555.99 |
| 2004-07-02 | 2571.64 |
| 2004-07-05 | . |
| 2004-07-06 | 2547.40 |
| 2004-07-07 | 2564.43 |
| 2004-07-08 | 2531.56 |
| 2004-07-09 | 2529.26 |
| 2004-07-12 | 2557.56 |
| 2004-07-13 | 2557.36 |
| 2004-07-14 | 2566.51 |
| 2004-07-15 | 2523.86 |
| 2004-07-16 | 2518.63 |
| 2004-07-19 | 2538.08 |
| 2004-07-20 | 2566.81 |
| 2004-07-21 | 2538.41 |
| 2004-07-22 | 2504.71 |
| 2004-07-23 | 2504.00 |
| 2004-07-26 | 2494.41 |
| 2004-07-27 | 2535.29 |
| 2004-07-28 | 2532.92 |
| 2004-07-29 | 2539.27 |
| 2004-07-30 | 2524.76 |
| 2004-08-02 | 2541.34 |
| 2004-08-03 | 2515.93 |
| 2004-08-04 | 2533.35 |
| 2004-08-05 | 2495.73 |
| 2004-08-06 | 2473.11 |
| 2004-08-09 | 2468.00 |
| 2004-08-10 | 2504.24 |
| 2004-08-11 | 2508.99 |
| 2004-08-12 | 2487.82 |
| 2004-08-13 | 2480.70 |
| 2004-08-16 | 2526.24 |
| 2004-08-17 | 2541.13 |
| 2004-08-18 | 2566.99 |
| 2004-08-19 | 2564.54 |
| 2004-08-20 | 2588.25 |
| 2004-08-23 | 2578.11 |
| 2004-08-24 | 2580.72 |
| 2004-08-25 | 2610.08 |
| 2004-08-26 | 2614.29 |
| 2004-08-27 | 2618.20 |
| 2004-08-30 | 2601.58 |
| 2004-08-31 | 2614.89 |
| 2004-09-01 | 2596.29 |
| 2004-09-02 | 2629.41 |
| 2004-09-03 | 2640.84 |
| 2004-09-06 | . |
| 2004-09-07 | 2659.89 |
| 2004-09-08 | 2634.83 |
| 2004-09-09 | 2647.66 |
| 2004-09-10 | 2661.60 |
| 2004-09-13 | 2670.45 |
| 2004-09-14 | 2669.24 |
| 2004-09-15 | 2654.49 |
| 2004-09-16 | 2680.23 |
| 2004-09-17 | 2665.18 |
| 2004-09-20 | 2642.65 |
| 2004-09-21 | 2659.50 |
| 2004-09-22 | 2630.46 |
| 2004-09-23 | 2612.99 |
| 2004-09-24 | 2627.23 |
| 2004-09-27 | 2593.05 |
| 2004-09-28 | 2617.85 |
| 2004-09-29 | 2637.34 |
| 2004-09-30 | 2646.33 |
| 2004-10-01 | 2680.22 |
| 2004-10-04 | 2680.51 |
| 2004-10-05 | 2667.99 |
| 2004-10-06 | 2692.67 |
| 2004-10-07 | 2671.87 |
| 2004-10-08 | 2656.63 |
| 2004-10-11 | 2674.92 |
| 2004-10-12 | 2676.82 |
| 2004-10-13 | 2647.14 |
| 2004-10-14 | 2609.33 |
| 2004-10-15 | 2648.10 |
| 2004-10-18 | 2653.36 |
| 2004-10-19 | 2635.17 |
| 2004-10-20 | 2607.11 |
| 2004-10-21 | 2645.71 |
| 2004-10-22 | 2603.15 |
| 2004-10-25 | 2619.40 |
| 2004-10-26 | 2660.72 |
| 2004-10-27 | 2705.89 |
| 2004-10-28 | 2715.61 |
| 2004-10-29 | 2707.52 |
| 2004-11-01 | 2721.31 |
| 2004-11-02 | 2741.96 |
| 2004-11-03 | 2760.33 |
| 2004-11-04 | 2797.03 |
| 2004-11-05 | 2785.90 |
| 2004-11-08 | 2778.75 |
| 2004-11-09 | 2794.47 |
| 2004-11-10 | 2806.05 |
| 2004-11-11 | 2821.96 |
| 2004-11-12 | 2850.78 |
| 2004-11-15 | 2857.20 |
| 2004-11-16 | 2831.42 |
| 2004-11-17 | 2860.43 |
| 2004-11-18 | 2829.52 |
| 2004-11-19 | 2798.05 |
| 2004-11-22 | 2825.27 |
| 2004-11-23 | 2839.55 |
| 2004-11-24 | 2851.28 |
| 2004-11-25 | . |
| 2004-11-26 | 2857.20 |
| 2004-11-29 | 2871.83 |
| 2004-11-30 | 2859.68 |
| 2004-12-01 | 2909.77 |
| 2004-12-02 | 2900.03 |
| 2004-12-03 | 2857.70 |
| 2004-12-06 | 2835.44 |
| 2004-12-07 | 2796.70 |
| 2004-12-08 | 2807.55 |
| 2004-12-09 | 2812.01 |
| 2004-12-10 | 2824.80 |
| 2004-12-13 | 2844.77 |
| 2004-12-14 | 2856.16 |
| 2004-12-15 | 2870.81 |
| 2004-12-16 | 2842.14 |
| 2004-12-17 | 2828.09 |
| 2004-12-20 | 2827.99 |
| 2004-12-21 | 2859.36 |
| 2004-12-22 | 2870.69 |
| 2004-12-23 | 2879.24 |
| 2004-12-24 | . |
| 2004-12-27 | 2853.51 |
| 2004-12-28 | 2882.19 |
| 2004-12-29 | 2868.84 |
| 2004-12-30 | 2882.62 |
| 2004-12-31 | 2891.05 |
| 2005-01-03 | 2842.87 |
| 2005-01-04 | 2812.76 |
| 2005-01-05 | 2785.92 |
| 2005-01-06 | 2804.85 |
| 2005-01-07 | 2766.90 |
| 2005-01-10 | 2788.38 |
| 2005-01-11 | 2753.20 |
| 2005-01-12 | 2729.60 |
| 2005-01-13 | 2712.65 |
| 2005-01-14 | 2726.58 |
| 2005-01-17 | . |
| 2005-01-18 | 2777.59 |
| 2005-01-19 | 2743.13 |
| 2005-01-20 | 2722.90 |
| 2005-01-21 | 2716.42 |
| 2005-01-24 | 2712.23 |
| 2005-01-25 | 2702.06 |
| 2005-01-26 | 2727.86 |
| 2005-01-27 | 2710.99 |
| 2005-01-28 | 2691.76 |
| 2005-01-31 | 2741.77 |
| 2005-02-01 | 2761.30 |
| 2005-02-02 | 2762.80 |
| 2005-02-03 | 2744.00 |
| 2005-02-04 | 2777.92 |
| 2005-02-07 | 2769.92 |
| 2005-02-08 | 2768.86 |
| 2005-02-09 | 2740.63 |
| 2005-02-10 | 2736.84 |
| 2005-02-11 | 2769.61 |
| 2005-02-14 | 2772.47 |
| 2005-02-15 | 2759.62 |
| 2005-02-16 | 2769.51 |
| 2005-02-17 | 2733.83 |
| 2005-02-18 | 2718.50 |
| 2005-02-21 | . |
| 2005-02-22 | 2674.89 |
| 2005-02-23 | 2672.70 |
| 2005-02-24 | 2693.91 |
| 2005-02-25 | 2719.29 |
| 2005-02-28 | 2696.52 |
| 2005-03-01 | 2740.25 |
| 2005-03-02 | 2749.27 |
| 2005-03-03 | 2716.34 |
| 2005-03-04 | 2774.73 |
| 2005-03-07 | 2784.22 |
| 2005-03-08 | 2758.97 |
| 2005-03-09 | 2730.52 |
| 2005-03-10 | 2748.76 |
| 2005-03-11 | 2714.70 |
| 2005-03-14 | 2745.68 |
| 2005-03-15 | 2718.22 |
| 2005-03-16 | 2696.17 |
| 2005-03-17 | 2705.41 |
| 2005-03-18 | 2678.68 |
| 2005-03-21 | 2664.49 |
| 2005-03-22 | 2639.67 |
| 2005-03-23 | 2643.82 |
| 2005-03-24 | 2618.58 |
| 2005-03-25 | . |
| 2005-03-28 | 2626.22 |
| 2005-03-29 | 2611.62 |
| 2005-03-30 | 2652.68 |
| 2005-03-31 | 2650.72 |
| 2005-04-01 | 2625.04 |
| 2005-04-04 | 2650.56 |
| 2005-04-05 | 2663.62 |
| 2005-04-06 | 2682.38 |
| 2005-04-07 | 2684.51 |
| 2005-04-08 | 2649.40 |
| 2005-04-11 | 2638.32 |
| 2005-04-12 | 2673.46 |
| 2005-04-13 | 2628.65 |
| 2005-04-14 | 2583.67 |
| 2005-04-15 | 2551.44 |
| 2005-04-18 | 2580.72 |
| 2005-04-19 | 2576.68 |
| 2005-04-20 | 2547.52 |
| 2005-04-21 | 2585.57 |
| 2005-04-22 | 2538.42 |
| 2005-04-25 | 2584.15 |
| 2005-04-26 | 2559.65 |
| 2005-04-27 | 2592.49 |
| 2005-04-28 | 2551.51 |
| 2005-04-29 | 2580.50 |
| 2005-05-02 | 2605.65 |
| 2005-05-03 | 2596.01 |
| 2005-05-04 | 2649.40 |
| 2005-05-05 | 2628.15 |
| 2005-05-06 | 2629.64 |
| 2005-05-09 | . |
| 2005-05-10 | 2634.44 |
| 2005-05-11 | 2648.16 |
| 2005-05-12 | 2627.54 |
| 2005-05-13 | 2612.93 |
| 2005-05-16 | 2664.50 |
| 2005-05-17 | 2683.59 |
| 2005-05-18 | 2721.91 |
| 2005-05-19 | 2708.72 |
| 2005-05-20 | 2700.14 |
| 2005-05-23 | 2703.53 |
| 2005-05-24 | 2688.49 |
| 2005-05-25 | 2665.18 |
| 2005-05-26 | 2687.92 |
| 2005-05-27 | 2695.30 |
| 2005-05-30 | . |
| 2005-05-31 | 2690.20 |
| 2005-06-01 | 2715.88 |
| 2005-06-02 | 2707.32 |
| 2005-06-03 | 2690.90 |
| 2005-06-06 | 2701.70 |
| 2005-06-07 | 2698.74 |
| 2005-06-08 | 2695.41 |
| 2005-06-09 | 2707.49 |
| 2005-06-10 | 2699.90 |
| 2005-06-13 | 2699.58 |
| 2005-06-14 | 2711.71 |
| 2005-06-15 | 2720.88 |
| 2005-06-16 | 2742.15 |
| 2005-06-17 | 2752.49 |
| 2005-06-20 | 2744.59 |
| 2005-06-21 | 2748.68 |
| 2005-06-22 | 2770.34 |
| 2005-06-23 | 2739.96 |
| 2005-06-24 | 2741.56 |
| 2005-06-27 | 2747.60 |
| 2005-06-28 | 2781.18 |
| 2005-06-29 | 2785.20 |
| 2005-06-30 | 2774.93 |
| 2005-07-01 | 2792.45 |
| 2005-07-04 | . |
| 2005-07-05 | 2816.28 |
| 2005-07-06 | 2794.61 |
| 2005-07-07 | 2798.72 |
| 2005-07-08 | 2838.16 |
| 2005-07-11 | 2863.90 |
| 2005-07-12 | 2869.63 |
| 2005-07-13 | 2876.23 |
| 2005-07-14 | 2861.16 |
| 2005-07-15 | 2863.77 |
| 2005-07-18 | 2845.42 |
| 2005-07-19 | 2866.49 |
| 2005-07-20 | 2894.43 |
| 2005-07-21 | 2861.81 |
| 2005-07-22 | 2887.70 |
| 2005-07-25 | 2876.10 |
| 2005-07-26 | 2891.40 |
| 2005-07-27 | 2886.26 |
| 2005-07-28 | 2904.64 |
| 2005-07-29 | 2892.91 |
| 2005-08-01 | 2898.10 |
| 2005-08-02 | 2919.32 |
| 2005-08-03 | 2918.63 |
| 2005-08-04 | 2882.89 |
| 2005-08-05 | 2849.91 |
| 2005-08-08 | 2842.49 |
| 2005-08-09 | 2848.47 |
| 2005-08-10 | 2848.44 |
| 2005-08-11 | 2870.47 |
| 2005-08-12 | 2856.31 |
| 2005-08-15 | 2871.81 |
| 2005-08-16 | 2837.91 |
| 2005-08-17 | 2839.25 |
| 2005-08-18 | 2831.12 |
| 2005-08-19 | 2839.93 |
| 2005-08-22 | 2860.26 |
| 2005-08-23 | 2855.52 |
| 2005-08-24 | 2842.33 |
| 2005-08-25 | 2844.63 |
| 2005-08-26 | 2810.90 |
| 2005-08-29 | 2824.97 |
| 2005-08-30 | 2803.23 |
| 2005-08-31 | 2825.57 |
| 2005-09-01 | 2839.40 |
| 2005-09-02 | 2828.33 |
| 2005-09-05 | . |
| 2005-09-06 | 2860.15 |
| 2005-09-07 | 2856.65 |
| 2005-09-08 | 2837.52 |
| 2005-09-09 | 2853.92 |
| 2005-09-12 | 2865.46 |
| 2005-09-13 | 2837.68 |
| 2005-09-14 | 2809.88 |
| 2005-09-15 | 2798.10 |
| 2005-09-16 | 2839.85 |
| 2005-09-19 | 2815.50 |
| 2005-09-20 | 2793.77 |
| 2005-09-21 | 2748.28 |
| 2005-09-22 | 2755.20 |
| 2005-09-23 | 2773.65 |
| 2005-09-26 | 2775.72 |
| 2005-09-27 | 2766.58 |
| 2005-09-28 | 2748.57 |
| 2005-09-29 | 2788.70 |
| 2005-09-30 | 2786.40 |
| 2005-10-03 | 2793.59 |
| 2005-10-04 | 2769.85 |
| 2005-10-05 | 2727.12 |
| 2005-10-06 | 2719.15 |
| 2005-10-07 | 2723.91 |
| 2005-10-10 | 2709.91 |
| 2005-10-11 | 2678.19 |
| 2005-10-12 | 2654.98 |
| 2005-10-13 | 2667.00 |
| 2005-10-14 | 2702.31 |
| 2005-10-17 | 2706.64 |
| 2005-10-18 | 2705.10 |
| 2005-10-19 | 2760.54 |
| 2005-10-20 | 2745.43 |
| 2005-10-21 | 2761.94 |
| 2005-10-24 | 2808.10 |
| 2005-10-25 | 2799.11 |
| 2005-10-26 | 2802.96 |
| 2005-10-27 | 2785.81 |
| 2005-10-28 | 2829.41 |
| 2005-10-31 | 2857.65 |
| 2005-11-01 | 2854.81 |
| 2005-11-02 | 2891.65 |
| 2005-11-03 | 2870.21 |
| 2005-11-04 | 2883.15 |
| 2005-11-07 | 2899.52 |
| 2005-11-08 | 2883.55 |
| 2005-11-09 | 2899.84 |
| 2005-11-10 | 2938.75 |
| 2005-11-11 | 2951.36 |
| 2005-11-14 | 2939.84 |
| 2005-11-15 | 2908.86 |
| 2005-11-16 | 2888.11 |
| 2005-11-17 | 2924.45 |
| 2005-11-18 | 2932.89 |
| 2005-11-21 | 2955.63 |
| 2005-11-22 | 2967.91 |
| 2005-11-23 | 2984.84 |
| 2005-11-24 | . |
| 2005-11-25 | 2988.55 |
| 2005-11-28 | 2962.80 |
| 2005-11-29 | 2962.34 |
| 2005-11-30 | 2940.42 |
| 2005-12-01 | 2969.76 |
| 2005-12-02 | 2973.74 |
| 2005-12-05 | 2956.46 |
| 2005-12-06 | 2957.73 |
| 2005-12-07 | 2932.36 |
| 2005-12-08 | 2929.75 |
| 2005-12-09 | 2954.07 |
| 2005-12-12 | 2942.32 |
| 2005-12-13 | 2946.48 |
| 2005-12-14 | 2955.90 |
| 2005-12-15 | 2938.22 |
| 2005-12-16 | 2937.16 |
| 2005-12-19 | 2912.10 |
| 2005-12-20 | 2911.77 |
| 2005-12-21 | 2915.39 |
| 2005-12-22 | 2924.24 |
| 2005-12-23 | 2927.27 |
| 2005-12-26 | . |
| 2005-12-27 | 2899.26 |
| 2005-12-28 | 2900.70 |
| 2005-12-29 | 2888.16 |
| 2005-12-30 | 2871.86 |
| 2006-01-02 | . |
| 2006-01-03 | 2903.21 |
| 2006-01-04 | 2925.61 |
| 2006-01-05 | 2929.56 |
| 2006-01-06 | 2946.47 |
| 2006-01-09 | 2953.79 |
| 2006-01-10 | 2956.77 |
| 2006-01-11 | 2963.13 |
| 2006-01-12 | 2945.69 |
| 2006-01-13 | 2952.08 |
| 2006-01-16 | . |
| 2006-01-17 | 2932.07 |
| 2006-01-18 | 2922.90 |
| 2006-01-19 | 2926.87 |
| 2006-01-20 | 2884.07 |
| 2006-01-23 | 2905.23 |
| 2006-01-24 | 2919.42 |
| 2006-01-25 | 2918.59 |
| 2006-01-26 | 2967.99 |
| 2006-01-27 | 2967.84 |
| 2006-01-30 | 2959.06 |
| 2006-01-31 | 2949.41 |
| 2006-02-01 | 2945.24 |
| 2006-02-02 | 2918.04 |
| 2006-02-03 | 2914.12 |
| 2006-02-06 | 2914.96 |
| 2006-02-07 | 2894.33 |
| 2006-02-08 | 2914.35 |
| 2006-02-09 | 2903.71 |
| 2006-02-10 | 2919.15 |
| 2006-02-13 | 2898.38 |
| 2006-02-14 | 2933.67 |
| 2006-02-15 | 2943.96 |
| 2006-02-16 | 2962.57 |
| 2006-02-17 | 2952.39 |
| 2006-02-20 | . |
| 2006-02-21 | 2935.46 |
| 2006-02-22 | 2984.01 |
| 2006-02-23 | 2978.43 |
| 2006-02-24 | 2989.56 |
| 2006-02-27 | 3000.15 |
| 2006-02-28 | 2977.27 |
| 2006-03-01 | 3001.12 |
| 2006-03-02 | 2984.75 |
| 2006-03-03 | 2974.02 |
| 2006-03-06 | 2949.43 |
| 2006-03-07 | 2937.90 |
| 2006-03-08 | 2937.05 |
| 2006-03-09 | 2915.18 |
| 2006-03-10 | 2948.89 |
| 2006-03-13 | 2955.20 |
| 2006-03-14 | 2989.13 |
| 2006-03-15 | 3001.56 |
| 2006-03-16 | 3004.48 |
| 2006-03-17 | 3017.33 |
| 2006-03-20 | 3021.81 |
| 2006-03-21 | 2991.62 |
| 2006-03-22 | 3006.69 |
| 2006-03-23 | 2996.10 |
| 2006-03-24 | 3003.27 |
| 2006-03-27 | 3001.26 |
| 2006-03-28 | 2976.05 |
| 2006-03-29 | 3004.99 |
| 2006-03-30 | 2987.35 |
| 2006-03-31 | 2997.88 |
| 2006-04-03 | 2992.20 |
| 2006-04-04 | 3009.84 |
| 2006-04-05 | 3010.10 |
| 2006-04-06 | 3002.22 |
| 2006-04-07 | 2979.74 |
| 2006-04-10 | 2984.51 |
| 2006-04-11 | 2960.16 |
| 2006-04-12 | 2959.90 |
| 2006-04-13 | 2968.11 |
| 2006-04-14 | . |
| 2006-04-17 | 2970.16 |
| 2006-04-18 | 3052.50 |
| 2006-04-19 | 3068.13 |
| 2006-04-20 | 3046.01 |
| 2006-04-21 | 3028.15 |
| 2006-04-24 | 2997.85 |
| 2006-04-25 | 2990.07 |
| 2006-04-26 | 3009.73 |
| 2006-04-27 | 3024.84 |
| 2006-04-28 | 3027.32 |
| 2006-05-01 | 2995.03 |
| 2006-05-02 | 3009.44 |
| 2006-05-03 | 3011.29 |
| 2006-05-04 | 3023.79 |
| 2006-05-05 | 3057.05 |
| 2006-05-08 | 3056.33 |
| 2006-05-09 | 3045.99 |
| 2006-05-10 | 3040.77 |
| 2006-05-11 | 2995.45 |
| 2006-05-12 | 2973.69 |
| 2006-05-15 | 2986.01 |
| 2006-05-16 | 2979.82 |
| 2006-05-17 | 2933.83 |
| 2006-05-18 | 2911.03 |
| 2006-05-19 | 2943.44 |
| 2006-05-22 | 2939.15 |
| 2006-05-23 | 2920.27 |
| 2006-05-24 | 2925.00 |
| 2006-05-25 | 2951.97 |
| 2006-05-26 | 2970.48 |
| 2006-05-29 | . |
| 2006-05-30 | 2918.30 |
| 2006-05-31 | 2945.96 |
| 2006-06-01 | 2992.16 |
| 2006-06-02 | 3002.24 |
| 2006-06-05 | 2928.95 |
| 2006-06-06 | 2920.98 |
| 2006-06-07 | 2937.46 |
| 2006-06-08 | 2949.91 |
| 2006-06-09 | 2948.11 |
| 2006-06-12 | 2901.92 |
| 2006-06-13 | 2855.71 |
| 2006-06-14 | 2834.37 |
| 2006-06-15 | 2916.65 |
| 2006-06-16 | 2893.05 |
| 2006-06-19 | 2858.12 |
| 2006-06-20 | 2859.17 |
| 2006-06-21 | 2879.68 |
| 2006-06-22 | 2862.29 |
| 2006-06-23 | 2839.47 |
| 2006-06-26 | 2869.97 |
| 2006-06-27 | 2831.65 |
| 2006-06-28 | 2838.47 |
| 2006-06-29 | 2910.47 |
| 2006-06-30 | 2909.25 |
| 2006-07-03 | 2932.79 |
| 2006-07-04 | . |
| 2006-07-05 | 2892.34 |
| 2006-07-06 | 2897.75 |
| 2006-07-07 | 2866.24 |
| 2006-07-10 | 2874.70 |
| 2006-07-11 | 2887.68 |
| 2006-07-12 | 2845.09 |
| 2006-07-13 | 2806.17 |
| 2006-07-14 | 2794.24 |
| 2006-07-17 | 2798.91 |
| 2006-07-18 | 2822.27 |
| 2006-07-19 | 2898.98 |
| 2006-07-20 | 2873.46 |
| 2006-07-21 | 2857.81 |
| 2006-07-24 | 2902.94 |
| 2006-07-25 | 2919.00 |
| 2006-07-26 | 2912.06 |
| 2006-07-27 | 2904.14 |
| 2006-07-28 | 2960.49 |
| 2006-07-31 | 2943.83 |
| 2006-08-01 | 2925.95 |
| 2006-08-02 | 2935.24 |
| 2006-08-03 | 2958.12 |
| 2006-08-04 | 2974.97 |
| 2006-08-07 | 2967.99 |
| 2006-08-08 | 2953.90 |
| 2006-08-09 | 2920.78 |
| 2006-08-10 | 2934.91 |
| 2006-08-11 | 2926.37 |
| 2006-08-14 | 2936.50 |
| 2006-08-15 | 2986.51 |
| 2006-08-16 | 3001.59 |
| 2006-08-17 | 3010.95 |
| 2006-08-18 | 3006.61 |
| 2006-08-21 | 2985.88 |
| 2006-08-22 | 2985.37 |
| 2006-08-23 | 2960.08 |
| 2006-08-24 | 2951.10 |
| 2006-08-25 | 2937.18 |
| 2006-08-28 | 2956.06 |
| 2006-08-29 | 2957.88 |
| 2006-08-30 | 2978.00 |
| 2006-08-31 | 2989.77 |
| 2006-09-01 | 2995.79 |
| 2006-09-04 | . |
| 2006-09-05 | 3003.15 |
| 2006-09-06 | 2985.44 |
| 2006-09-07 | 2960.20 |
| 2006-09-08 | 2971.20 |
| 2006-09-11 | 2978.35 |
| 2006-09-12 | 3023.45 |
| 2006-09-13 | 3037.67 |
| 2006-09-14 | 3036.53 |
| 2006-09-15 | 3054.71 |
| 2006-09-18 | 3039.67 |
| 2006-09-19 | 3025.83 |
| 2006-09-20 | 3063.86 |
| 2006-09-21 | 3040.23 |
| 2006-09-22 | 3028.45 |
| 2006-09-25 | 3058.50 |
| 2006-09-26 | 3074.90 |
| 2006-09-27 | 3073.50 |
| 2006-09-28 | 3080.70 |
| 2006-09-29 | 3063.84 |
| 2006-10-02 | 3039.49 |
| 2006-10-03 | 3050.22 |
| 2006-10-04 | 3096.74 |
| 2006-10-05 | 3111.94 |
| 2006-10-06 | 3093.04 |
| 2006-10-09 | 3118.61 |
| 2006-10-10 | 3118.38 |
| 2006-10-11 | 3082.01 |
| 2006-10-12 | 3115.44 |
| 2006-10-13 | 3117.86 |
| 2006-10-16 | 3112.68 |
| 2006-10-17 | 3098.41 |
| 2006-10-18 | 3099.45 |
| 2006-10-19 | 3076.96 |
| 2006-10-20 | 3069.16 |
| 2006-10-23 | 3083.30 |
| 2006-10-24 | 3070.35 |
| 2006-10-25 | 3069.14 |
| 2006-10-26 | 3100.64 |
| 2006-10-27 | 3078.86 |
| 2006-10-30 | 3092.51 |
| 2006-10-31 | 3090.12 |
| 2006-11-01 | 3047.99 |
| 2006-11-02 | 3043.93 |
| 2006-11-03 | 3052.59 |
| 2006-11-06 | 3095.79 |
| 2006-11-07 | 3101.51 |
| 2006-11-08 | 3108.80 |
| 2006-11-09 | 3084.08 |
| 2006-11-10 | 3102.99 |
| 2006-11-13 | 3112.42 |
| 2006-11-14 | 3133.82 |
| 2006-11-15 | 3144.91 |
| 2006-11-16 | 3158.48 |
| 2006-11-17 | 3150.97 |
| 2006-11-20 | 3163.31 |
#2006-11-21|3158.52
#2006-11-22|3157.69
#2006-11-23| .
#2006-11-24|3149.48
#2006-11-27|3091.24
#2006-11-28|3099.69
#2006-11-29|3126.18
#2006-11-30|3121.87
#2006-12-01|3099.43
#2006-12-04|3149.57
#2006-12-05|3159.84
#2006-12-06|3155.63
#2006-12-07|3141.33
#2006-12-08|3141.10
#2006-12-11|3146.12
#2006-12-12|3153.37
#2006-12-13|3154.00
#2006-12-14|3168.43
#2006-12-15|3184.96
#2006-12-18|3165.84
#2006-12-19|3160.46
#2006-12-20|3166.35
#2006-12-21|3166.87
#2006-12-22|3155.99
#2006-12-25| .
#2006-12-26|3178.85
#2006-12-27|3207.54
#2006-12-28|3200.09
#2006-12-29|3176.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03|3207.38
#2007-01-04|3207.11
#2007-01-05|3159.97
#2007-01-08|3168.22
#2007-01-09|3178.20
#2007-01-10|3185.95
#2007-01-11|3209.26
#2007-01-12|3217.10
#2007-01-15| .
#2007-01-16|3211.78
#2007-01-17|3181.81
#2007-01-18|3159.18
#2007-01-19|3159.84
#2007-01-22|3137.74
#2007-01-23|3143.17
#2007-01-24|3171.67
#2007-01-25|3126.28
#2007-01-26|3140.75
#2007-01-29|3134.85
#2007-01-30|3152.78
#2007-01-31|3174.83
#2007-02-01|3191.39
#2007-02-02|3199.66
#2007-02-05|3207.81
#2007-02-06|3220.81
#2007-02-07|3237.78
#2007-02-08|3231.05
#2007-02-09|3199.70
#2007-02-12|3196.80
#2007-02-13|3203.55
#2007-02-14|3224.41
#2007-02-15|3235.16
#2007-02-16|3245.50
#2007-02-19| .
#2007-02-20|3263.11
#2007-02-21|3252.61
#2007-02-22|3253.84
#2007-02-23|3225.03
#2007-02-26|3202.03
#2007-02-27|3108.01
#2007-02-28|3120.85
#2007-03-01|3112.08
#2007-03-02|3085.27
#2007-03-05|3021.78
#2007-03-06|3078.54
#2007-03-07|3061.38
#2007-03-08|3082.73
#2007-03-09|3088.12
#2007-03-12|3090.20
#2007-03-13|2995.39
#2007-03-14|3018.85
#2007-03-15|3043.00
#2007-03-16|3029.14
#2007-03-19|3055.53
#2007-03-20|3071.88
#2007-03-21|3138.10
#2007-03-22|3122.17
#2007-03-23|3134.87
#2007-03-26|3126.25
#2007-03-27|3101.04
#2007-03-28|3065.67
#2007-03-29|3072.64
#2007-03-30|3066.39
#2007-04-02|3056.03
#2007-04-03|3095.39
#2007-04-04|3086.50
#2007-04-05|3090.79
#2007-04-06| .
#2007-04-09|3080.07
#2007-04-10|3086.61
#2007-04-11|3067.16
#2007-04-12|3070.98
#2007-04-13|3093.44
#2007-04-16|3155.74
#2007-04-17|3140.47
#2007-04-18|3155.10
#2007-04-19|3137.21
#2007-04-20|3153.70
#2007-04-23|3148.10
#2007-04-24|3132.63
#2007-04-25|3156.94
#2007-04-26|3158.50
#2007-04-27|3153.48
#2007-04-30|3117.29
#2007-05-01|3131.48
#2007-05-02|3152.82
#2007-05-03|3169.53
#2007-05-04|3182.68
#2007-05-07|3188.25
#2007-05-08|3178.60
#2007-05-09|3195.36
#2007-05-10|3150.17
#2007-05-11|3178.68
#2007-05-14|3154.92
#2007-05-15|3134.66
#2007-05-16|3157.96
#2007-05-17|3149.06
#2007-05-18|3177.94
#2007-05-21|3194.11
#2007-05-22|3210.07
#2007-05-23|3225.49
#2007-05-24|3194.48
#2007-05-25|3201.41
#2007-05-28| .
#2007-05-29|3212.24
#2007-05-30|3247.43
#2007-05-31|3261.11
#2007-06-01|3283.04
#2007-06-04|3281.59
#2007-06-05|3247.73
#2007-06-06|3237.92
#2007-06-07|3180.46
#2007-06-08|3227.44
#2007-06-11|3236.23
#2007-06-12|3191.05
#2007-06-13|3220.13
#2007-06-14|3222.80
#2007-06-15|3251.14
#2007-06-18|3243.52
#2007-06-19|3246.96
#2007-06-20|3200.91
#2007-06-21|3199.74
#2007-06-22|3157.03
#2007-06-25|3137.65
#2007-06-26|3136.85
#2007-06-27|3156.17
#2007-06-28|3158.71
#2007-06-29|3135.53
#2007-07-02|3184.13
#2007-07-03|3204.02
#2007-07-04| .
#2007-07-05|3193.04
#2007-07-06|3200.50
#2007-07-09|3187.05
#2007-07-10|3119.75
#2007-07-11|3124.83
#2007-07-12|3194.78
#2007-07-13|3189.47
#2007-07-16|3178.63
#2007-07-17|3179.50
#2007-07-18|3142.08
#2007-07-19|3135.94
#2007-07-20|3085.08
#2007-07-23|3089.35
#2007-07-24|2997.58
#2007-07-25|3010.28
#2007-07-26|2939.64
#2007-07-27|2916.09
#2007-07-30|2953.77
#2007-07-31|2920.35
#2007-08-01|2903.91
#2007-08-02|2918.81
#2007-08-03|2807.44
#2007-08-06|2917.99
#2007-08-07|2944.99
#2007-08-08|3022.58
#2007-08-09|2935.99
#2007-08-10|2941.28
#2007-08-13|2896.51
#2007-08-14|2836.88
#2007-08-15|2810.98
#2007-08-16|2904.96
#2007-08-17|3008.91
#2007-08-20|2973.43
#2007-08-21|3005.88
#2007-08-22|3031.30
#2007-08-23|2988.84
#2007-08-24|3019.35
#2007-08-27|2993.61
#2007-08-28|2902.81
#2007-08-29|2966.59
#2007-08-30|2938.99
#2007-08-31|2973.74
#2007-09-03| .
#2007-09-04|2997.20
#2007-09-05|2949.14
#2007-09-06|2957.00
#2007-09-07|2903.74
#2007-09-10|2897.41
#2007-09-11|2932.34
#2007-09-12|2918.21
#2007-09-13|2951.23
#2007-09-14|2968.79
#2007-09-17|2949.82
#2007-09-18|3083.26
#2007-09-19|3107.58
#2007-09-20|3054.28
#2007-09-21|3043.60
#2007-09-24|2998.74
#2007-09-25|2996.60
#2007-09-26|3022.08
#2007-09-27|3051.24
#2007-09-28|3034.28
#2007-10-01|3107.35
#2007-10-02|3131.33
#2007-10-03|3116.00
#2007-10-04|3126.03
#2007-10-05|3165.93
#2007-10-08|3160.42
#2007-10-09|3189.57
#2007-10-10|3169.85
#2007-10-11|3138.36
#2007-10-12|3132.79
#2007-10-15|3078.37
#2007-10-16|3033.61
#2007-10-17|3014.15
#2007-10-18|2988.04
#2007-10-19|2910.62
#2007-10-22|2953.86
#2007-10-23|2985.78
#2007-10-24|2955.86
#2007-10-25|2951.15
#2007-10-26|3012.79
#2007-10-29|3029.94
#2007-10-30|3017.26
#2007-10-31|3051.88
#2007-11-01|2925.03
#2007-11-02|2908.11
#2007-11-05|2891.36
#2007-11-06|2946.20
#2007-11-07|2813.97
#2007-11-08|2862.81
#2007-11-09|2877.09
#2007-11-12|2877.09
#2007-11-13|2991.78
#2007-11-14|2972.87
#2007-11-15|2916.75
#2007-11-16|2902.93
#2007-11-19|2827.83
#2007-11-20|2822.81
#2007-11-21|2790.68
#2007-11-22| .
#2007-11-23|2868.87
#2007-11-26|2744.26
#2007-11-27|2798.09
#2007-11-28|2930.08
#2007-11-29|2906.35
#2007-11-30|2944.32
#2007-12-03|2918.09
#2007-12-04|2885.39
#2007-12-05|2919.74
#2007-12-06|2996.26
#2007-12-07|2979.06
#2007-12-10|3026.04
#2007-12-11|2894.64
#2007-12-12|2886.96
#2007-12-13|2889.98
#2007-12-14|2837.48
#2007-12-17|2803.27
#2007-12-18|2818.94
#2007-12-19|2820.70
#2007-12-20|2830.53
#2007-12-21|2915.48
#2007-12-24|2942.40
#2007-12-25| .
#2007-12-26|2941.31
#2007-12-27|2862.05
#2007-12-28|2854.01
#2007-12-31|2867.41
#2008-01-01| .
#2008-01-02|2792.78
#2008-01-03|2784.40
#2008-01-04|2692.34
#2008-01-07|2719.26
#2008-01-08|2604.29
#2008-01-09|2626.64
#2008-01-10|2685.32
#2008-01-11|2650.08
#2008-01-14|2664.80
#2008-01-15|2587.32
#2008-01-16|2620.68
#2008-01-17|2518.63
#2008-01-18|2490.70
#2008-01-21| .
#2008-01-22|2528.23
#2008-01-23|2676.27
#2008-01-24|2694.16
#2008-01-25|2634.99
#2008-01-28|2717.51
#2008-01-29|2756.79
#2008-01-30|2739.51
#2008-01-31|2820.69
#2008-02-01|2864.27
#2008-02-04|2810.36
#2008-02-05|2705.12
#2008-02-06|2693.52
#2008-02-07|2735.48
#2008-02-08|2702.48
#2008-02-11|2677.38
#2008-02-12|2704.49
#2008-02-13|2734.88
#2008-02-14|2689.19
#2008-02-15|2694.06
#2008-02-18| .
#2008-02-19|2645.63
#2008-02-20|2688.53
#2008-02-21|2651.20
#2008-02-22|2662.14
#2008-02-25|2707.13
#2008-02-26|2729.84
#2008-02-27|2739.17
#2008-02-28|2672.00
#2008-02-29|2588.49
#2008-03-03|2569.58
#2008-03-04|2567.47
#2008-03-05|2546.14
#2008-03-06|2467.39
#2008-03-07|2486.47
#2008-03-10|2445.36
#2008-03-11|2625.82
#2008-03-12|2564.35
#2008-03-13|2606.47
#2008-03-14|2528.98
#2008-03-17|2486.68
#2008-03-18|2603.18
#2008-03-19|2539.26
#2008-03-20|2663.41
#2008-03-21| .
#2008-03-24|2690.98
#2008-03-25|2710.56
#2008-03-26|2644.71
#2008-03-27|2583.69
#2008-03-28|2537.55
#2008-03-31|2571.19
#2008-04-01|2703.46
#2008-04-02|2709.08
#2008-04-03|2698.76
#2008-04-04|2648.89
#2008-04-07|2665.47
#2008-04-08|2629.56
#2008-04-09|2572.32
#2008-04-10|2574.06
#2008-04-11|2523.95
#2008-04-14|2464.30
#2008-04-15|2533.45
#2008-04-16|2615.10
#2008-04-17|2645.87
#2008-04-18|2671.26
#2008-04-21|2612.49
#2008-04-22|2597.72
#2008-04-23|2589.55
#2008-04-24|2675.29
#2008-04-25|2695.59
#2008-04-28|2711.93
#2008-04-29|2688.50
#2008-04-30|2655.24
#2008-05-01|2760.13
#2008-05-02|2746.52
#2008-05-05|2725.05
#2008-05-06|2743.60
#2008-05-07|2664.47
#2008-05-08|2646.93
#2008-05-09|2634.56
#2008-05-12|2703.92
#2008-05-13|2684.07
#2008-05-14|2690.89
#2008-05-15|2718.99
#2008-05-16|2680.78
#2008-05-19|2662.62
#2008-05-20|2627.16
#2008-05-21|2590.09
#2008-05-22|2625.39
#2008-05-23|2586.69
#2008-05-26| .
#2008-05-27|2618.53
#2008-05-28|2600.86
#2008-05-29|2644.30
#2008-05-30|2623.25
#2008-06-02|2578.69
#2008-06-03|2572.05
#2008-06-04|2562.47
#2008-06-05|2626.39
#2008-06-06|2526.92
#2008-06-09|2491.86
#2008-06-10|2513.23
#2008-06-11|2431.27
#2008-06-12|2455.07
#2008-06-13|2473.30
#2008-06-16|2510.79
#2008-06-17|2444.30
#2008-06-18|2408.93
#2008-06-19|2435.26
#2008-06-20|2399.60
#2008-06-23|2339.27
#2008-06-24|2345.73
#2008-06-25|2375.22
#2008-06-26|2319.17
#2008-06-27|2291.36
#2008-06-30|2248.01
#2008-07-01|2268.42
#2008-07-02|2223.10
#2008-07-03|2181.25
#2008-07-04| .
#2008-07-07|2127.52
#2008-07-08|2252.39
#2008-07-09|2154.81
#2008-07-10|2181.49
#2008-07-11|2172.40
#2008-07-14|2057.60
#2008-07-15|2030.85
#2008-07-16|2248.42
#2008-07-17|2365.21
#2008-07-18|2353.09
#2008-07-21|2315.60
#2008-07-22|2442.05
#2008-07-23|2480.45
#2008-07-24|2361.17
#2008-07-25|2382.05
#2008-07-28|2302.27
#2008-07-29|2441.76
#2008-07-30|2462.77
#2008-07-31|2452.35
#2008-08-01|2479.02
#2008-08-04|2449.84
#2008-08-05|2540.88
#2008-08-06|2549.64
#2008-08-07|2469.49
#2008-08-08|2558.13
#2008-08-11|2625.96
#2008-08-12|2547.84
#2008-08-13|2495.14
#2008-08-14|2546.45
#2008-08-15|2578.36
#2008-08-18|2501.21
#2008-08-19|2456.02
#2008-08-20|2469.18
#2008-08-21|2449.94
#2008-08-22|2510.72
#2008-08-25|2443.61
#2008-08-26|2459.07
#2008-08-27|2492.63
#2008-08-28|2565.22
#2008-08-29|2554.21
#2008-09-01| .
#2008-09-02|2589.07
#2008-09-03|2625.94
#2008-09-04|2529.10
#2008-09-05|2597.04
#2008-09-08|2706.96
#2008-09-09|2584.85
#2008-09-10|2585.17
#2008-09-11|2623.26
#2008-09-12|2641.07
#2008-09-15|2522.76
#2008-09-16|2651.74
#2008-09-17|2474.34
#2008-09-18|2756.19
#2008-09-19|2956.44
#2008-09-22|2660.39
#2008-09-23|2625.06
#2008-09-24|2630.18
#2008-09-25|2652.69
#2008-09-26|2687.86
#2008-09-29|2355.45
#2008-09-30|2551.06
#2008-10-01|2629.33
#2008-10-02|2500.83
#2008-10-03|2476.92
#2008-10-06|2365.72
#2008-10-07|2221.05
#2008-10-08|2168.30
#2008-10-09|1932.70
#2008-10-10|2068.94
#2008-10-13|2271.53
#2008-10-14|2287.26
#2008-10-15|2124.05
#2008-10-16|2234.49
#2008-10-17|2199.59
#2008-10-20|2241.53
#2008-10-21|2186.70
#2008-10-22|2039.74
#2008-10-23|1992.73
#2008-10-24|1906.02
#2008-10-27|1866.40
#2008-10-28|2089.85
#2008-10-29|2089.80
#2008-10-30|2143.41
#2008-10-31|2217.08
#2008-11-03|2232.47
#2008-11-04|2332.12
#2008-11-05|2166.74
#2008-11-06|2053.77
#2008-11-07|2105.85
#2008-11-10|2017.58
#2008-11-11|1988.83
#2008-11-12|1886.30
#2008-11-13|2036.08
#2008-11-14| .
#2008-11-17|1845.73
#2008-11-18|1851.77
#2008-11-19|1699.79
#2008-11-20|1611.93
#2008-11-21|1722.50
#2008-11-24|1888.56
#2008-11-25|1887.20
#2008-11-26|1958.90
#2008-11-27| .
#2008-11-28|1989.30
#2008-12-01|1699.92
#2008-12-02|1800.05
#2008-12-03|1869.73
#2008-12-04|1823.91
#2008-12-05|1954.37
#2008-12-08|2017.79
#2008-12-09|1935.86
#2008-12-10|1953.86
#2008-12-11|1844.35
#2008-12-12|1881.78
#2008-12-15|1830.11
#2008-12-16|1969.02
#2008-12-17|1937.34
#2008-12-18|1906.79
#2008-12-19|1897.57
#2008-12-22|1855.74
#2008-12-23|1826.23
#2008-12-24|1847.97
#2008-12-25| .
#2008-12-26|1852.83
#2008-12-29|1832.47
#2008-12-30|1907.72
#2008-12-31|1977.43
#2009-01-01| .
#2009-01-02|1986.33
#2009-01-05|1949.87
#2009-01-06|1971.89
#2009-01-07|1887.70
#2009-01-08|1886.00
#2009-01-09|1808.36
#2009-01-12|1762.04
#2009-01-13|1790.63
#2009-01-14|1703.85
#2009-01-15|1687.41
#2009-01-16|1703.12
#2009-01-19| .
#2009-01-20|1545.45
#2009-01-21|1677.28
#2009-01-22|1574.27
#2009-01-23|1615.42
#2009-01-26|1581.69
#2009-01-27|1616.91
#2009-01-28|1740.97
#2009-01-29|1609.76
#2009-01-30|1570.50
#2009-02-02|1560.09
#2009-02-03|1553.85
#2009-02-04|1556.11
#2009-02-05|1586.05
#2009-02-06|1679.42
#2009-02-09|1681.42
#2009-02-10|1565.43
#2009-02-11|1601.17
#2009-02-12|1603.41
#2009-02-13|1562.41
#2009-02-16| .
#2009-02-17|1484.37
#2009-02-18|1483.23
#2009-02-19|1434.86
#2009-02-20|1437.74
#2009-02-23|1377.19
#2009-02-24|1475.78
#2009-02-25|1456.78
#2009-02-26|1467.00
#2009-02-27|1433.43
#2009-03-02|1375.64
#2009-03-03|1351.09
#2009-03-04|1359.44
#2009-03-05|1266.29
#2009-03-06|1259.67
#2009-03-09|1254.00
#2009-03-10|1380.84
#2009-03-11|1392.08
#2009-03-12|1483.14
#2009-03-13|1481.30
#2009-03-16|1447.67
#2009-03-17|1537.44
#2009-03-18|1627.47
#2009-03-19|1528.44
#2009-03-20|1512.72
#2009-03-23|1697.67
#2009-03-24|1581.64
#2009-03-25|1640.31
#2009-03-26|1679.69
#2009-03-27|1612.88
#2009-03-30|1541.51
#2009-03-31|1617.97
#2009-04-01|1637.43
#2009-04-02|1681.37
#2009-04-03|1715.05
#2009-04-06|1667.41
#2009-04-07|1617.20
#2009-04-08|1632.20
#2009-04-09|1781.90
#2009-04-10| .
#2009-04-13|1834.66
#2009-04-14|1707.73
#2009-04-15|1782.96
#2009-04-16|1789.43
#2009-04-17|1797.88
#2009-04-20|1654.79
#2009-04-21|1746.54
#2009-04-22|1691.51
#2009-04-23|1736.84
#2009-04-24|1741.26
#2009-04-27|1702.45
#2009-04-28|1696.44
#2009-04-29|1759.88
#2009-04-30|1723.76
#2009-05-01|1699.43
#2009-05-04|1804.55
#2009-05-05|1777.23
#2009-05-06|1834.54
#2009-05-07|1762.93
#2009-05-08|1888.25
#2009-05-11|1826.56
#2009-05-12|1822.83
#2009-05-13|1750.53
#2009-05-14|1791.52
#2009-05-15|1749.93
#2009-05-18|1847.04
#2009-05-19|1790.49
#2009-05-20|1749.17
#2009-05-21|1726.85
#2009-05-22|1735.96
#2009-05-25| .
#2009-05-26|1812.03
#2009-05-27|1738.92
#2009-05-28|1783.69
#2009-05-29|1817.85
#2009-06-01|1848.78
#2009-06-02|1857.02
#2009-06-03|1840.71
#2009-06-04|1890.37
#2009-06-05|1864.48
#2009-06-08|1861.17
#2009-06-09|1872.82
#2009-06-10|1849.22
#2009-06-11|1870.25
#2009-06-12|1874.25
#2009-06-15|1836.42
#2009-06-16|1807.24
#2009-06-17|1777.62
#2009-06-18|1797.71
#2009-06-19|1819.61
#2009-06-22|1735.69
#2009-06-23|1742.73
#2009-06-24|1761.76
#2009-06-25|1797.23
#2009-06-26|1802.17
#2009-06-29|1809.88
#2009-06-30|1784.74
#2009-07-01|1785.23
#2009-07-02|1736.08
#2009-07-03| .
#2009-07-06|1750.14
#2009-07-07|1705.46
#2009-07-08|1685.73
#2009-07-09|1701.92
#2009-07-10|1692.32
#2009-07-13|1768.22
#2009-07-14|1757.93
#2009-07-15|1813.51
#2009-07-16|1805.55
#2009-07-17|1774.25
#2009-07-20|1789.45
#2009-07-21|1769.13
#2009-07-22|1775.77
#2009-07-23|1826.68
#2009-07-24|1814.60
#2009-07-27|1849.86
#2009-07-28|1849.70
#2009-07-29|1853.22
#2009-07-30|1893.58
#2009-07-31|1896.46
#2009-08-03|1925.41
#2009-08-04|1941.04
#2009-08-05|1941.29
#2009-08-06|1926.83
#2009-08-07|1994.04
#2009-08-10|1986.82
#2009-08-11|1939.79
#2009-08-12|1967.45
#2009-08-13|1976.82
#2009-08-14|1946.12
#2009-08-17|1881.41
#2009-08-18|1897.67
#2009-08-19|1900.52
#2009-08-20|1913.79
#2009-08-21|1948.55
#2009-08-24|1916.95
#2009-08-25|1925.62
#2009-08-26|1929.59
#2009-08-27|1926.47
#2009-08-28|1927.05
#2009-08-31|1936.11
#2009-09-01|1870.42
#2009-09-02|1854.83
#2009-09-03|1875.67
#2009-09-04|1889.49
#2009-09-07| .
#2009-09-08|1905.59
#2009-09-09|1918.25
#2009-09-10|1919.33
#2009-09-11|1905.85
#2009-09-14|1920.29
#2009-09-15|1935.51
#2009-09-16|1989.86
#2009-09-17|1967.74
#2009-09-18|1978.11
#2009-09-21|1970.00
#2009-09-22|1997.09
#2009-09-23|1979.72
#2009-09-24|1941.61
#2009-09-25|1928.49
#2009-09-28|1983.68
#2009-09-29|1983.51
#2009-09-30|1973.39
#2009-10-01|1914.20
#2009-10-02|1909.27
#2009-10-05|1929.51
#2009-10-06|1951.71
#2009-10-07|1957.16
#2009-10-08|1965.94
#2009-10-09|1992.07
#2009-10-12|1988.40
#2009-10-13|1979.13
#2009-10-14|2018.80
#2009-10-15|2014.00
#2009-10-16|1986.05
#2009-10-19|2002.70
#2009-10-20|1982.90
#2009-10-21|1942.49
#2009-10-22|1980.42
#2009-10-23|1965.63
#2009-10-26|1939.47
#2009-10-27|1922.90
#2009-10-28|1886.61
#2009-10-29|1929.36
#2009-10-30|1867.53
#2009-11-02|1866.95
#2009-11-03|1863.27
#2009-11-04|1842.64
#2009-11-05|1880.39
#2009-11-06|1877.67
#2009-11-09|1924.38
#2009-11-10|1900.83
#2009-11-11|1929.92
#2009-11-12|1907.69
#2009-11-13|1912.75
#2009-11-16|1941.79
#2009-11-17|1955.74
#2009-11-18|1962.00
#2009-11-19|1932.98
#2009-11-20|1929.74
#2009-11-23|1947.11
#2009-11-24|1940.38
#2009-11-25|1940.71
#2009-11-26| .
#2009-11-27|1896.74
#2009-11-30|1939.33
#2009-12-01|1939.85
#2009-12-02|1955.04
#2009-12-03|1926.91
#2009-12-04|1960.64
#2009-12-07|1938.66
#2009-12-08|1931.49
#2009-12-09|1938.58
#2009-12-10|1934.13
#2009-12-11|1949.69
#2009-12-14|1954.29
#2009-12-15|1931.27
#2009-12-16|1949.99
#2009-12-17|1931.83
#2009-12-18|1968.54
#2009-12-21|1982.91
#2009-12-22|2006.18
#2009-12-23|2009.82
#2009-12-24|2023.99
#2009-12-25| .
#2009-12-28|2023.12
#2009-12-29|2018.42
#2009-12-30|2019.28
#2009-12-31|2003.03
#2010-01-01| .
#2010-01-04|2046.12
#2010-01-05|2037.54
#2010-01-06|2026.95
#2010-01-07|2054.34
#2010-01-08|2063.61
#2010-01-11|2054.75
#2010-01-12|2039.31
#2010-01-13|2055.75
#2010-01-14|2072.47
#2010-01-15|2051.64
#2010-01-18| .
#2010-01-19|2075.47
#2010-01-20|2066.03
#2010-01-21|2058.82
#2010-01-22|2026.39
#2010-01-25|2032.61
#2010-01-26|1996.33
#2010-01-27|2039.94
#2010-01-28|2008.59
#2010-01-29|1992.61
#2010-02-01|2006.54
#2010-02-02|1998.14
#2010-02-03|1973.09
#2010-02-04|1904.86
#2010-02-05|1936.01
#2010-02-08|1915.13
#2010-02-09|1926.06
#2010-02-10|1938.91
#2010-02-11|1949.02
#2010-02-12|1953.07
#2010-02-15| .
#2010-02-16|1987.65
#2010-02-17|1984.48
#2010-02-18|1991.20
#2010-02-19|2020.06
#2010-02-22|2028.73
#2010-02-23|2002.27
#2010-02-24|2037.23
#2010-02-25|2029.42
#2010-02-26|2029.96
#2010-03-01|2034.63
#2010-03-02|2051.50
#2010-03-03|2041.03
#2010-03-04|2049.00
#2010-03-05|2091.02
#2010-03-08|2096.40
#2010-03-09|2096.56
#2010-03-10|2110.59
#2010-03-11|2127.58
#2010-03-12|2122.20
#2010-03-15|2120.55
#2010-03-16|2140.72
#2010-03-17|2169.20
#2010-03-18|2157.41
#2010-03-19|2154.50
#2010-03-22|2166.65
#2010-03-23|2175.41
#2010-03-24|2172.04
#2010-03-25|2174.38
#2010-03-26|2157.53
#2010-03-29|2159.44
#2010-03-30|2159.71
#2010-03-31|2158.69
#2010-04-01|2173.46
#2010-04-02| .
#2010-04-05|2190.67
#2010-04-06|2218.47
#2010-04-07|2213.81
#2010-04-08|2221.05
#2010-04-09|2226.59
#2010-04-12|2233.30
#2010-04-13|2229.75
#2010-04-14|2277.37
#2010-04-15|2282.65
#2010-04-16|2233.42
#2010-04-19|2246.16
#2010-04-20|2269.56
#2010-04-21|2298.68
#2010-04-22|2327.90
#2010-04-23|2338.15
#2010-04-26|2302.13
#2010-04-27|2247.66
#2010-04-28|2256.18
#2010-04-29|2295.87
#2010-04-30|2256.17
#2010-05-03|2272.61
#2010-05-04|2216.08
#2010-05-05|2210.02
#2010-05-06|2130.35
#2010-05-07|2089.93
#2010-05-10|2197.16
#2010-05-11|2198.02
#2010-05-12|2231.88
#2010-05-13|2208.45
#2010-05-14|2162.89
#2010-05-17|2171.52
#2010-05-18|2124.16
#2010-05-19|2115.93
#2010-05-20|2016.75
#2010-05-21|2070.90
#2010-05-24|2028.95
#2010-05-25|2027.56
#2010-05-26|2024.73
#2010-05-27|2095.75
#2010-05-28|2057.16
#2010-05-31| .
#2010-06-01|2008.64
#2010-06-02|2068.24
#2010-06-03|2067.23
#2010-06-04|1984.64
#2010-06-07|1954.42
#2010-06-08|1970.86
#2010-06-09|1956.81
#2010-06-10|2018.13
#2010-06-11|2031.78
#2010-06-14|2026.56
#2010-06-15|2068.63
#2010-06-16|2069.48
#2010-06-17|2055.16
#2010-06-18|2058.42
#2010-06-21|2045.95
#2010-06-22|2022.03
#2010-06-23|2007.90
#2010-06-24|1970.60
#2010-06-25|2008.34
#2010-06-28|2002.97
#2010-06-29|1934.23
#2010-06-30|1903.84
#2010-07-01|1891.13
#2010-07-02|1868.72
#2010-07-05| .
#2010-07-06|1865.72
#2010-07-07|1935.79
#2010-07-08|1951.48
#2010-07-09|1977.38
#2010-07-12|1969.92
#2010-07-13|2020.92
#2010-07-14|1995.83
#2010-07-15|1990.52
#2010-07-16|1916.72
#2010-07-19|1918.93
#2010-07-20|1933.68
#2010-07-21|1880.15
#2010-07-22|1942.57
#2010-07-23|1962.94
#2010-07-26|1996.60
#2010-07-27|2006.00
#2010-07-28|1983.10
#2010-07-29|1986.36
#2010-07-30|1972.29
#2010-08-02|2017.57
#2010-08-03|1995.98
#2010-08-04|2007.83
#2010-08-05|1988.39
#2010-08-06|1966.39
#2010-08-09|1993.63
#2010-08-10|1963.80
#2010-08-11|1890.20
#2010-08-12|1877.86
#2010-08-13|1860.62
#2010-08-16|1865.51
#2010-08-17|1890.70
#2010-08-18|1888.87
#2010-08-19|1841.59
#2010-08-20|1841.81
#2010-08-23|1825.60
#2010-08-24|1801.63
#2010-08-25|1808.19
#2010-08-26|1791.88
#2010-08-27|1833.17
#2010-08-30|1781.00
#2010-08-31|1791.43
#2010-09-01|1853.15
#2010-09-02|1868.72
#2010-09-03|1904.74
#2010-09-06| .
#2010-09-07|1859.18
#2010-09-08|1873.33
#2010-09-09|1890.77
#2010-09-10|1897.43
#2010-09-13|1941.37
#2010-09-14|1925.89
#2010-09-15|1928.55
#2010-09-16|1913.15
#2010-09-17|1914.23
#2010-09-20|1958.39
#2010-09-21|1936.04
#2010-09-22|1906.15
#2010-09-23|1878.74
#2010-09-24|1938.01
#2010-09-27|1915.27
#2010-09-28|1927.81
#2010-09-29|1920.69
#2010-09-30|1929.51
#2010-10-01|1928.83
#2010-10-04|1912.95
#2010-10-05|1964.16
#2010-10-06|1962.70
#2010-10-07|1953.39
#2010-10-08|1958.99
#2010-10-11|1950.97
#2010-10-12|1965.79
#2010-10-13|1982.60
#2010-10-14|1968.20
#2010-10-15|1956.91
#2010-10-18|1998.83
#2010-10-19|1978.00
#2010-10-20|1986.47
#2010-10-21|1978.18
#2010-10-22|1988.64
#2010-10-25|1981.86
#2010-10-26|1989.37
#2010-10-27|1988.93
#2010-10-28|1985.45
#2010-10-29|1987.04
#2010-11-01|1973.06
#2010-11-02|1996.94
#2010-11-03|2015.27
#2010-11-04|2076.76
#2010-11-05|2090.87
#2010-11-08|2073.17
#2010-11-09|2046.16
#2010-11-10|2078.35
#2010-11-11|2069.40
#2010-11-12|2035.58
#2010-11-15|2050.06
#2010-11-16|2015.52
#2010-11-17|2009.78
#2010-11-18|2031.38
#2010-11-19|2033.66
#2010-11-22|2017.12
#2010-11-23|1993.48
#2010-11-24|2028.75
#2010-11-25| .
#2010-11-26|2011.26
#2010-11-29|2015.21
#2010-11-30|2003.37
#2010-12-01|2054.56
#2010-12-02|2111.41
#2010-12-03|2116.86
#2010-12-06|2122.31
#2010-12-07|2128.05
#2010-12-08|2157.87
#2010-12-09|2177.75
#2010-12-10|2197.17
#2010-12-13|2190.93
#2010-12-14|2184.74
#2010-12-15|2170.55
#2010-12-16|2185.09
#2010-12-17|2183.72
#2010-12-20|2193.52
#2010-12-21|2224.93
#2010-12-22|2261.24
#2010-12-23|2241.91
#2010-12-24| .
#2010-12-27|2258.72
#2010-12-28|2262.31
#2010-12-29|2253.60
#2010-12-30|2249.47
#2010-12-31|2239.42
#2011-01-03|2270.43
#2011-01-04|2245.23
#2011-01-05|2264.95
#2011-01-06|2255.79
#2011-01-07|2229.82
#2011-01-10|2236.20
#2011-01-11|2242.75
#2011-01-12|2268.95
#2011-01-13|2262.60
#2011-01-14|2301.92
#2011-01-17| .
#2011-01-18|2303.58
#2011-01-19|2244.59
#2011-01-20|2227.48
#2011-01-21|2231.93
#2011-01-24|2227.96
#2011-01-25|2234.71
#2011-01-26|2238.85
#2011-01-27|2257.20
#2011-01-28|2211.90
#2011-01-31|2221.86
#2011-02-01|2265.89
#2011-02-02|2253.64
#2011-02-03|2246.99
#2011-02-04|2251.91
#2011-02-07|2269.88
#2011-02-08|2270.88
#2011-02-09|2264.83
#2011-02-10|2267.76
#2011-02-11|2299.69
#2011-02-14|2298.91
#2011-02-15|2282.15
#2011-02-16|2304.44
#2011-02-17|2307.03
#2011-02-18|2318.90
#2011-02-21| .
#2011-02-22|2259.11
#2011-02-23|2237.77
#2011-02-24|2230.78
#2011-02-25|2273.41
#2011-02-28|2273.97
#2011-03-01|2233.07
#2011-03-02|2224.28
#2011-03-03|2265.89
#2011-03-04|2243.84
#2011-03-07|2225.28
#2011-03-08|2264.45
#2011-03-09|2254.29
#2011-03-10|2205.39
#2011-03-11|2209.87
#2011-03-14|2188.20
#2011-03-15|2162.16
#2011-03-16|2131.91
#2011-03-17|2155.38
#2011-03-18|2172.47
#2011-03-21|2204.39
#2011-03-22|2192.10
#2011-03-23|2191.89
#2011-03-24|2199.72
#2011-03-25|2208.38
#2011-03-28|2199.18
#2011-03-29|2212.69
#2011-03-30|2235.16
#2011-03-31|2240.26
#2011-04-01|2270.22
#2011-04-04|2274.04
#2011-04-05|2272.75
#2011-04-06|2299.88
#2011-04-07|2283.50
#2011-04-08|2263.24
#2011-04-11|2260.17
#2011-04-12|2243.69
#2011-04-13|2233.60
#2011-04-14|2235.05
#2011-04-15|2252.05
#2011-04-18|2221.13
#2011-04-19|2208.25
#2011-04-20|2226.14
#2011-04-21|2232.83
#2011-04-22| .
#2011-04-25|2228.97
#2011-04-26|2249.06
#2011-04-27|2263.76
#2011-04-28|2264.96
#2011-04-29|2254.26
#2011-05-02|2242.65
#2011-05-03|2240.74
#2011-05-04|2219.92
#2011-05-05|2197.15
#2011-05-06|2199.59
#2011-05-09|2207.68
#2011-05-10|2232.89
#2011-05-11|2207.80
#2011-05-12|2221.88
#2011-05-13|2188.99
#2011-05-16|2181.61
#2011-05-17|2189.68
#2011-05-18|2209.48
#2011-05-19|2216.15
#2011-05-20|2193.74
#2011-05-23|2163.68
#2011-05-24|2157.22
#2011-05-25|2159.53
#2011-05-26|2164.13
#2011-05-27|2179.51
#2011-05-30| .
#2011-05-31|2206.19
#2011-06-01|2125.81
#2011-06-02|2128.97
#2011-06-03|2103.45
#2011-06-06|2078.53
#2011-06-07|2083.89
#2011-06-08|2069.51
#2011-06-09|2080.99
#2011-06-10|2057.21
#2011-06-13|2063.63
#2011-06-14|2091.32
#2011-06-15|2062.07
#2011-06-16|2077.66
#2011-06-17|2092.53
#2011-06-20|2099.35
#2011-06-21|2116.19
#2011-06-22|2093.91
#2011-06-23|2075.82
#2011-06-24|2065.37
#2011-06-27|2087.77
#2011-06-28|2104.12
#2011-06-29|2134.30
#2011-06-30|2149.06
#2011-07-01|2181.25
#2011-07-04| .
#2011-07-05|2169.08
#2011-07-06|2172.92
#2011-07-07|2199.03
#2011-07-08|2169.83
#2011-07-11|2120.08
#2011-07-12|2125.72
#2011-07-13|2138.26
#2011-07-14|2109.55
#2011-07-15|2109.15
#2011-07-18|2079.29
#2011-07-19|2110.95
#2011-07-20|2126.35
#2011-07-21|2159.44
#2011-07-22|2151.71
#2011-07-25|2145.21
#2011-07-26|2129.50
#2011-07-27|2075.79
#2011-07-28|2079.26
#2011-07-29|2084.75
#2011-08-01|2082.35
#2011-08-02|2029.96
#2011-08-03|2044.38
#2011-08-04|1950.55
#2011-08-05|1928.87
#2011-08-08|1761.78
#2011-08-09|1874.18
#2011-08-10|1744.10
#2011-08-11|1837.88
#2011-08-12|1808.11
#2011-08-15|1862.66
#2011-08-16|1836.28
#2011-08-17|1845.66
#2011-08-18|1750.77
#2011-08-19|1713.51
#2011-08-22|1715.12
#2011-08-23|1788.11
#2011-08-24|1825.19
#2011-08-25|1779.80
#2011-08-26|1809.02
#2011-08-29|1889.40
#2011-08-30|1881.10
#2011-08-31|1895.76
#2011-09-01|1847.21
#2011-09-02|1779.68
#2011-09-05| .
#2011-09-06|1767.29
#2011-09-07|1850.69
#2011-09-08|1807.07
#2011-09-09|1762.69
#2011-09-12|1787.76
#2011-09-13|1814.79
#2011-09-14|1845.16
#2011-09-15|1874.55
#2011-09-16|1870.49
#2011-09-19|1821.67
#2011-09-20|1809.01
#2011-09-21|1728.41
#2011-09-22|1702.02
#2011-09-23|1719.61
#2011-09-26|1766.60
#2011-09-27|1782.23
#2011-09-28|1721.94
#2011-09-29|1779.59
#2011-09-30|1728.16
#2011-10-03|1665.72
#2011-10-04|1753.61
#2011-10-05|1775.61
#2011-10-06|1825.70
#2011-10-07|1761.21
#2011-10-10|1838.46
#2011-10-11|1835.70
#2011-10-12|1873.46
#2011-10-13|1842.86
#2011-10-14|1858.47
#2011-10-17|1799.07
#2011-10-18|1874.55
#2011-10-19|1845.46
#2011-10-20|1868.15
#2011-10-21|1908.11
#2011-10-24|1949.11
#2011-10-25|1880.59
#2011-10-26|1912.76
#2011-10-27|2014.04
#2011-10-28|2003.89
#2011-10-31|1949.57
#2011-11-01|1858.82
#2011-11-02|1916.22
#2011-11-03|1959.71
#2011-11-04|1944.59
#2011-11-07|1960.68
#2011-11-08|1993.38
#2011-11-09|1899.38
#2011-11-10|1915.90
#2011-11-11|1953.37
#2011-11-14|1917.57
#2011-11-15|1935.09
#2011-11-16|1893.72
#2011-11-17|1870.41
#2011-11-18|1886.85
#2011-11-21|1840.55
#2011-11-22|1829.58
#2011-11-23|1783.19
#2011-11-24| .
#2011-11-25|1783.73
#2011-11-28|1838.53
#2011-11-29|1827.12
#2011-11-30|1934.37
#2011-12-01|1916.64
#2011-12-02|1934.68
#2011-12-05|1959.00
#2011-12-06|1953.27
#2011-12-07|1963.79
#2011-12-08|1901.48
#2011-12-09|1950.19
#2011-12-12|1917.52
#2011-12-13|1890.41
#2011-12-14|1870.44
#2011-12-15|1886.32
#2011-12-16|1895.61
#2011-12-19|1865.15
#2011-12-20|1926.11
#2011-12-21|1935.12
#2011-12-22|1964.16
#2011-12-23|1965.87
#2011-12-26| .
#2011-12-27|1968.38
#2011-12-28|1938.68
#2011-12-29|1969.32
#2011-12-30|1952.92
#2012-01-02| .
#2012-01-03|1984.88
#2012-01-04|1981.02
#2012-01-05|2002.61
#2012-01-06|2000.07
#2012-01-09|2007.21
#2012-01-10|2035.07
#2012-01-11|2033.11
#2012-01-12|2045.84
#2012-01-13|2038.31
#2012-01-16| .
#2012-01-17|2025.26
#2012-01-18|2041.66
#2012-01-19|2048.31
#2012-01-20|2064.45
#2012-01-23|2061.70
#2012-01-24|2059.64
#2012-01-25|2063.89
#2012-01-26|2032.44
#2012-01-27|2035.25
#2012-01-30|2017.65
#2012-01-31|2017.11
#2012-02-01|2051.16
#2012-02-02|2069.09
#2012-02-03|2121.42
#2012-02-06|2109.74
#2012-02-07|2111.49
#2012-02-08|2115.85
#2012-02-09|2111.61
#2012-02-10|2100.09
#2012-02-13|2118.75
#2012-02-14|2106.56
#2012-02-15|2105.53
#2012-02-16|2145.81
#2012-02-17|2152.29
#2012-02-20| .
#2012-02-21|2143.49
#2012-02-22|2110.29
#2012-02-23|2140.16
#2012-02-24|2131.72
#2012-02-27|2138.04
#2012-02-28|2136.58
#2012-02-29|2129.42
#2012-03-01|2139.85
#2012-03-02|2121.30
#2012-03-05|2110.94
#2012-03-06|2067.14
#2012-03-07|2092.63
#2012-03-08|2111.17
#2012-03-09|2137.07
#2012-03-12|2132.13
#2012-03-13|2190.70
#2012-03-14|2192.04
#2012-03-15|2231.75
#2012-03-16|2231.54
#2012-03-19|2245.71
#2012-03-20|2241.41
#2012-03-21|2236.99
#2012-03-22|2210.15
#2012-03-23|2220.47
#2012-03-26|2251.63
#2012-03-27|2230.11
#2012-03-28|2232.64
#2012-03-29|2215.64
#2012-03-30|2214.45
#2012-04-02|2234.50
#2012-04-03|2233.26
#2012-04-04|2201.37
#2012-04-05|2198.04
#2012-04-06| .
#2012-04-09|2162.54
#2012-04-10|2120.51
#2012-04-11|2150.26
#2012-04-12|2179.87
#2012-04-13|2131.78
#2012-04-16|2147.57
#2012-04-17|2175.30
#2012-04-18|2152.29
#2012-04-19|2143.48
#2012-04-20|2151.55
#2012-04-23|2130.44
#2012-04-24|2151.70
#2012-04-25|2174.84
#2012-04-26|2187.13
#2012-04-27|2192.92
#2012-04-30|2172.38
#2012-05-01|2174.65
#2012-05-02|2162.49
#2012-05-03|2150.44
#2012-05-04|2117.13
#2012-05-07|2128.95
#2012-05-08|2127.69
#2012-05-09|2112.53
#2012-05-10|2130.92
#2012-05-11|2124.04
#2012-05-14|2093.57
#2012-05-15|2087.64
#2012-05-16|2071.34
#2012-05-17|2041.02
#2012-05-18|2026.10
#2012-05-21|2052.54
#2012-05-22|2052.42
#2012-05-23|2057.58
#2012-05-24|2069.71
#2012-05-25|2069.03
#2012-05-28| .
#2012-05-29|2086.32
#2012-05-30|2051.08
#2012-05-31|2059.65
#2012-06-01|1991.34
#2012-06-04|1982.03
#2012-06-05|1998.40
#2012-06-06|2040.61
#2012-06-07|2042.69
#2012-06-08|2065.37
#2012-06-11|2033.45
#2012-06-12|2057.69
#2012-06-13|2041.93
#2012-06-14|2063.13
#2012-06-15|2088.03
#2012-06-18|2088.02
#2012-06-19|2112.92
#2012-06-20|2111.58
#2012-06-21|2068.67
#2012-06-22|2094.81
#2012-06-25|2056.44
#2012-06-26|2067.83
#2012-06-27|2092.03
#2012-06-28|2095.49
#2012-06-29|2142.80
#2012-07-02|2160.50
#2012-07-03|2171.70
#2012-07-04| .
#2012-07-05|2159.27
#2012-07-06|2148.53
#2012-07-09|2138.38
#2012-07-10|2123.83
#2012-07-11|2137.27
#2012-07-12|2127.23
#2012-07-13|2172.40
#2012-07-16|2163.11
#2012-07-17|2176.64
#2012-07-18|2168.75
#2012-07-19|2147.47
#2012-07-20|2121.52
#2012-07-23|2100.62
#2012-07-24|2094.40
#2012-07-25|2098.77
#2012-07-26|2117.07
#2012-07-27|2146.17
#2012-07-30|2132.43
#2012-07-31|2118.88
#2012-08-01|2099.48
#2012-08-02|2085.97
#2012-08-03|2133.70
#2012-08-06|2131.33
#2012-08-07|2146.96
#2012-08-08|2149.47
#2012-08-09|2150.72
#2012-08-10|2147.06
#2012-08-13|2148.30
#2012-08-14|2143.71
#2012-08-15|2154.68
#2012-08-16|2167.86
#2012-08-17|2179.19
#2012-08-20|2179.34
#2012-08-21|2175.09
#2012-08-22|2169.61
#2012-08-23|2149.33
#2012-08-24|2162.81
#2012-08-27|2165.21
#2012-08-28|2174.11
#2012-08-29|2183.65
#2012-08-30|2169.98
#2012-08-31|2175.14
#2012-09-03| .
#2012-09-04|2192.46
#2012-09-05|2183.33
#2012-09-06|2216.46
#2012-09-07|2233.47
#2012-09-10|2225.17
#2012-09-11|2234.60
#2012-09-12|2246.96
#2012-09-13|2275.26
#2012-09-14|2301.72
#2012-09-17|2278.95
#2012-09-18|2271.46
#2012-09-19|2262.32
#2012-09-20|2252.65
#2012-09-21|2254.04
#2012-09-24|2259.17
#2012-09-25|2228.95
#2012-09-26|2214.16
#2012-09-27|2229.22
#2012-09-28|2221.74
#2012-10-01|2226.91
#2012-10-02|2230.67
#2012-10-03|2238.87
#2012-10-04|2264.24
#2012-10-05|2266.33
#2012-10-08|2260.56
#2012-10-09|2238.04
#2012-10-10|2238.68
#2012-10-11|2252.87
#2012-10-12|2214.46
#2012-10-15|2224.62
#2012-10-16|2220.89
#2012-10-17|2243.84
#2012-10-18|2239.66
#2012-10-19|2216.14
#2012-10-22|2218.84
#2012-10-23|2207.10
#2012-10-24|2210.55
#2012-10-25|2219.01
#2012-10-26|2210.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31|2217.76
#2012-11-01|2233.59
#2012-11-02|2205.09
#2012-11-05|2210.82
#2012-11-06|2233.83
#2012-11-07|2166.77
#2012-11-08|2149.72
#2012-11-09|2148.14
#2012-11-12|2148.43
#2012-11-13|2126.28
#2012-11-14|2095.64
#2012-11-15|2103.28
#2012-11-16|2122.11
#2012-11-19|2150.55
#2012-11-20|2160.28
#2012-11-21|2162.64
#2012-11-22| .
#2012-11-23|2194.53
#2012-11-26|2191.87
#2012-11-27|2176.75
#2012-11-28|2181.74
#2012-11-29|2192.81
#2012-11-30|2195.10
#2012-12-03|2189.68
#2012-12-04|2177.13
#2012-12-05|2184.09
#2012-12-06|2187.65
#2012-12-07|2188.90
#2012-12-10|2189.47
#2012-12-11|2199.55
#2012-12-12|2193.47
#2012-12-13|2175.99
#2012-12-14|2165.43
#2012-12-17|2202.32
#2012-12-18|2226.92
#2012-12-19|2231.31
#2012-12-20|2245.35
#2012-12-21|2227.77
#2012-12-24|2218.38
#2012-12-25| .
#2012-12-26|2209.64
#2012-12-27|2203.62
#2012-12-28|2193.84
#2012-12-31|2220.12
#2013-01-01| .
#2013-01-02|2281.69
#2013-01-03|2288.26
#2013-01-04|2319.84
#2013-01-07|2310.47
#2013-01-08|2301.48
#2013-01-09|2304.20
#2013-01-10|2320.54
#2013-01-11|2315.44
#2013-01-14|2319.04
#2013-01-15|2326.82
#2013-01-16|2320.20
#2013-01-17|2342.39
#2013-01-18|2346.19
#2013-01-21| .
#2013-01-22|2372.27
#2013-01-23|2366.14
#2013-01-24|2370.94
#2013-01-25|2375.36
#2013-01-28|2376.93
#2013-01-29|2383.85
#2013-01-30|2379.16
#2013-01-31|2387.67
#2013-02-01|2421.61
#2013-02-04|2397.64
#2013-02-05|2421.89
#2013-02-06|2426.37
#2013-02-07|2427.72
#2013-02-08|2444.31
#2013-02-11|2445.74
#2013-02-12|2457.87
#2013-02-13|2463.71
#2013-02-14|2466.48
#2013-02-15|2466.07
#2013-02-18| .
#2013-02-19|2484.99
#2013-02-20|2451.92
#2013-02-21|2427.67
#2013-02-22|2450.98
#2013-02-25|2405.95
#2013-02-26|2421.95
#2013-02-27|2446.16
#2013-02-28|2445.77
#2013-03-01|2454.69
#2013-03-04|2471.90
#2013-03-05|2490.71
#2013-03-06|2496.50
#2013-03-07|2508.75
#2013-03-08|2520.31
#2013-03-11|2526.96
#2013-03-12|2521.25
#2013-03-13|2533.67
#2013-03-14|2550.88
#2013-03-15|2556.08
#2013-03-18|2534.83
#2013-03-19|2525.94
#2013-03-20|2545.46
#2013-03-21|2528.05
#2013-03-22|2538.48
#2013-03-25|2533.39
#2013-03-26|2548.12
#2013-03-27|2543.74
#2013-03-28|2549.75
#2013-03-29| .
#2013-04-01|2525.46
#2013-04-02|2515.45
#2013-04-03|2480.88
#2013-04-04|2494.78
#2013-04-05|2489.79
#2013-04-08|2512.42
#2013-04-09|2511.07
#2013-04-10|2543.60
#2013-04-11|2551.20
#2013-04-12|2533.17
#2013-04-15|2463.69
#2013-04-16|2492.33
#2013-04-17|2454.67
#2013-04-18|2436.19
#2013-04-19|2466.67
#2013-04-22|2472.95
#2013-04-23|2501.40
#2013-04-24|2505.98
#2013-04-25|2511.38
#2013-04-26|2495.25
#2013-04-29|2508.58
#2013-04-30|2526.26
#2013-05-01|2491.98
#2013-05-02|2519.49
#2013-05-03|2537.78
#2013-05-06|2557.08
#2013-05-07|2579.90
#2013-05-08|2585.99
#2013-05-09|2576.06
#2013-05-10|2589.82
#2013-05-13|2589.94
#2013-05-14|2627.08
#2013-05-15|2648.43
#2013-05-16|2642.88
#2013-05-17|2674.56
#2013-05-20|2677.61
#2013-05-21|2668.22
#2013-05-22|2630.26
#2013-05-23|2627.60
#2013-05-24|2633.84
#2013-05-27| .
#2013-05-28|2660.92
#2013-05-29|2652.75
#2013-05-30|2680.75
#2013-05-31|2641.48
#2013-06-03|2648.17
#2013-06-04|2629.57
#2013-06-05|2594.51
#2013-06-06|2625.24
#2013-06-07|2658.76
#2013-06-10|2673.77
#2013-06-11|2641.24
#2013-06-12|2618.82
#2013-06-13|2664.27
#2013-06-14|2637.69
#2013-06-17|2663.00
#2013-06-18|2686.40
#2013-06-19|2653.34
#2013-06-20|2627.17
#2013-06-21|2633.17
#2013-06-24|2607.43
#2013-06-25|2651.12
#2013-06-26|2658.69
#2013-06-27|2693.06
#2013-06-28|2681.39
#2013-07-01|2717.48
#2013-07-02|2721.06
#2013-07-03|2721.87
#2013-07-04| .
#2013-07-05|2771.36
#2013-07-08|2774.94
#2013-07-09|2787.88
#2013-07-10|2771.93
#2013-07-11|2778.48
#2013-07-12|2796.84
#2013-07-15|2813.08
#2013-07-16|2792.47
#2013-07-17|2803.54
#2013-07-18|2832.40
#2013-07-19|2836.22
#2013-07-22|2856.46
#2013-07-23|2854.49
#2013-07-24|2839.76
#2013-07-25|2843.81
#2013-07-26|2839.26
#2013-07-29|2818.76
#2013-07-30|2825.18
#2013-07-31|2829.88
#2013-08-01|2870.41
#2013-08-02|2870.74
#2013-08-05|2865.84
#2013-08-06|2843.69
#2013-08-07|2817.61
#2013-08-08|2833.30
#2013-08-09|2829.79
#2013-08-12|2826.80
#2013-08-13|2838.96
#2013-08-14|2833.88
#2013-08-15|2801.20
#2013-08-16|2798.86
#2013-08-19|2764.61
#2013-08-20|2799.83
#2013-08-21|2780.10
#2013-08-22|2810.92
#2013-08-23|2809.60
#2013-08-26|2788.27
#2013-08-27|2715.10
#2013-08-28|2718.38
#2013-08-29|2733.86
#2013-08-30|2705.29
#2013-09-02| .
#2013-09-03|2713.26
#2013-09-04|2731.66
#2013-09-05|2736.95
#2013-09-06|2732.12
#2013-09-09|2753.68
#2013-09-10|2774.26
#2013-09-11|2767.06
#2013-09-12|2753.60
#2013-09-13|2758.38
#2013-09-16|2764.59
#2013-09-17|2787.62
#2013-09-18|2787.16
#2013-09-19|2778.85
#2013-09-20|2779.97
#2013-09-23|2763.77
#2013-09-24|2770.74
#2013-09-25|2783.12
#2013-09-26|2778.56
#2013-09-27|2772.01
#2013-09-30|2765.35
#2013-10-01|2800.36
#2013-10-02|2779.47
#2013-10-03|2764.99
#2013-10-04|2788.78
#2013-10-07|2751.80
#2013-10-08|2714.86
#2013-10-09|2715.45
#2013-10-10|2784.57
#2013-10-11|2816.11
#2013-10-14|2829.21
#2013-10-15|2811.52
#2013-10-16|2851.45
#2013-10-17|2882.51
#2013-10-18|2898.92
#2013-10-21|2899.16
#2013-10-22|2909.82
#2013-10-23|2910.82
#2013-10-24|2913.41
#2013-10-25|2920.16
#2013-10-28|2930.84
#2013-10-29|2927.32
#2013-10-30|2913.90
#2013-10-31|2885.80
#2013-11-01|2884.40
#2013-11-04|2884.60
#2013-11-05|2887.08
#2013-11-06|2902.06
#2013-11-07|2867.90
#2013-11-08|2945.21
#2013-11-11|2936.11
#2013-11-12|2925.59
#2013-11-13|2948.96
#2013-11-14|2960.50
#2013-11-15|2963.32
#2013-11-18|2959.18
#2013-11-19|2956.56
#2013-11-20|2957.64
#2013-11-21|3005.26
#2013-11-22|3025.42
#2013-11-25|3023.86
#2013-11-26|3026.33
#2013-11-27|3041.77
#2013-11-28| .
#2013-11-29|3039.31
#2013-12-02|3017.74
#2013-12-03|2992.48
#2013-12-04|2984.61
#2013-12-05|2973.27
#2013-12-06|3015.64
#2013-12-09|3019.06
#2013-12-10|2995.34
#2013-12-11|2953.42
#2013-12-12|2961.46
#2013-12-13|2966.38
#2013-12-16|2998.44
#2013-12-17|2985.89
#2013-12-18|3037.53
#2013-12-19|3015.39
#2013-12-20|3050.99
#2013-12-23|3075.95
#2013-12-24|3076.70
#2013-12-25| .
#2013-12-26|3079.54
#2013-12-27|3067.87
#2013-12-30|3060.28
#2013-12-31|3070.34
#2014-01-01| .
#2014-01-02|3033.59
#2014-01-03|3050.32
#2014-01-06|3032.88
#2014-01-07|3052.21
#2014-01-08|3052.01
#2014-01-09|3059.36
#2014-01-10|3059.82
#2014-01-13|3023.38
#2014-01-14|3045.17
#2014-01-15|3062.95
#2014-01-16|3049.31
#2014-01-17|3033.82
#2014-01-20| .
#2014-01-21|3067.64
#2014-01-22|3088.08
#2014-01-23|3046.87
#2014-01-24|2988.60
#2014-01-27|2946.25
#2014-01-28|2969.24
#2014-01-29|2925.83
#2014-01-30|2963.18
#2014-01-31|2932.99
#2014-02-03|2841.28
#2014-02-04|2878.58
#2014-02-05|2870.18
#2014-02-06|2899.96
#2014-02-07|2920.41
#2014-02-10|2928.82
#2014-02-11|2959.98
#2014-02-12|2965.97
#2014-02-13|2984.57
#2014-02-14|2991.42
#2014-02-17| .
#2014-02-18|3002.96
#2014-02-19|2949.51
#2014-02-20|2956.52
#2014-02-21|2962.81
#2014-02-24|2992.09
#2014-02-25|2976.97
#2014-02-26|2981.97
#2014-02-27|3002.15
#2014-02-28|3017.52
#2014-03-03|2999.50
#2014-03-04|3067.74
#2014-03-05|3064.62
#2014-03-06|3084.43
#2014-03-07|3100.89
#2014-03-10|3105.94
#2014-03-11|3083.07
#2014-03-12|3084.91
#2014-03-13|3062.34
#2014-03-14|3068.44
#2014-03-17|3095.02
#2014-03-18|3108.31
#2014-03-19|3101.25
#2014-03-20|3145.08
#2014-03-21|3137.84
#2014-03-24|3120.06
#2014-03-25|3115.16
#2014-03-26|3076.47
#2014-03-27|3034.30
#2014-03-28|3039.53
#2014-03-31|3080.19
#2014-04-01|3106.23
#2014-04-02|3107.93
#2014-04-03|3096.37
#2014-04-04|3036.76
#2014-04-07|2994.17
#2014-04-08|2998.37
#2014-04-09|3012.14
#2014-04-10|2944.91
#2014-04-11|2917.90
#2014-04-14|2926.10
#2014-04-15|2935.98
#2014-04-16|2962.76
#2014-04-17|2972.75
#2014-04-18| .
#2014-04-21|2972.08
#2014-04-22|2995.44
#2014-04-23|2997.45
#2014-04-24|2978.44
#2014-04-25|2941.36
#2014-04-28|2927.41
#2014-04-29|2931.80
#2014-04-30|2944.18
#2014-05-01|2941.85
#2014-05-02|2947.70
#2014-05-05|2935.19
#2014-05-06|2896.02
#2014-05-07|2923.38
#2014-05-08|2912.04
#2014-05-09|2925.25
#2014-05-12|2972.49
#2014-05-13|2947.78
#2014-05-14|2903.28
#2014-05-15|2875.11
#2014-05-16|2875.58
#2014-05-19|2905.40
#2014-05-20|2873.68
#2014-05-21|2897.82
#2014-05-22|2918.20
#2014-05-23|2928.26
#2014-05-26| .
#2014-05-27|2956.11
#2014-05-28|2943.19
#2014-05-29|2944.04
#2014-05-30|2941.39
#2014-06-02|2956.77
#2014-06-03|2957.92
#2014-06-04|2963.28
#2014-06-05|2999.75
#2014-06-06|3025.89
#2014-06-09|3051.63
#2014-06-10|3033.28
#2014-06-11|3011.90
#2014-06-12|3005.69
#2014-06-13|3006.74
#2014-06-16|2996.97
#2014-06-17|3041.26
#2014-06-18|3054.37
#2014-06-19|3045.67
#2014-06-20|3057.12
#2014-06-23|3052.08
#2014-06-24|3028.23
#2014-06-25|3040.01
#2014-06-26|3034.56
#2014-06-27|3044.25
#2014-06-30|3054.07
#2014-07-01|3077.76
#2014-07-02|3062.55
#2014-07-03|3094.73
#2014-07-04| .
#2014-07-07|3071.77
#2014-07-08|3037.18
#2014-07-09|3037.68
#2014-07-10|3005.80
#2014-07-11|3011.27
#2014-07-14|3021.35
#2014-07-15|3029.42
#2014-07-16|3010.94
#2014-07-17|2963.12
#2014-07-18|3000.97
#2014-07-21|2999.08
#2014-07-22|3004.29
#2014-07-23|3012.38
#2014-07-24|3034.63
#2014-07-25|3030.28
#2014-07-28|3020.43
#2014-07-29|3017.55
#2014-07-30|3032.91
#2014-07-31|2979.03
#2014-08-01|2959.98
#2014-08-04|2962.64
#2014-08-05|2945.87
#2014-08-06|2956.57
#2014-08-07|2935.91
#2014-08-08|2957.16
#2014-08-11|2966.99
#2014-08-12|2956.77
#2014-08-13|2977.37
#2014-08-14|2980.11
#2014-08-15|2971.45
#2014-08-18|3003.76
#2014-08-19|3002.75
#2014-08-20|3007.53
#2014-08-21|3034.62
#2014-08-22|3033.34
#2014-08-25|3050.34
#2014-08-26|3066.74
#2014-08-27|3054.59
#2014-08-28|3041.52
#2014-08-29|3053.70
#2014-09-01| .
#2014-09-02|3074.73
#2014-09-03|3060.01
#2014-09-04|3051.26
#2014-09-05|3052.13
#2014-09-08|3054.87
#2014-09-09|3029.83
#2014-09-10|3050.82
#2014-09-11|3060.79
#2014-09-12|3064.16
#2014-09-15|3046.12
#2014-09-16|3042.15
#2014-09-17|3056.70
#2014-09-18|3090.19
#2014-09-19|3070.17
#2014-09-22|3040.10
#2014-09-23|3005.98
#2014-09-24|3017.02
#2014-09-25|2971.97
#2014-09-26|2988.41
#2014-09-29|2975.13
#2014-09-30|2958.35
#2014-10-01|2932.13
#2014-10-02|2947.70
#2014-10-03|2972.82
#2014-10-06|2960.30
#2014-10-07|2913.56
#2014-10-08|2963.02
#2014-10-09|2903.86
#2014-10-10|2888.65
#2014-10-13|2878.11
#2014-10-14|2896.79
#2014-10-15|2858.79
#2014-10-16|2879.74
#2014-10-17|2886.24
#2014-10-20|2905.04
#2014-10-21|2965.51
#2014-10-22|2933.83
#2014-10-23|2961.10
#2014-10-24|2969.04
#2014-10-27|2980.45
#2014-10-28|3028.87
#2014-10-29|3023.51
#2014-10-30|3025.99
#2014-10-31|3068.18
#2014-11-03|3061.23
#2014-11-04|3068.82
#2014-11-05|3091.30
#2014-11-06|3101.29
#2014-11-07|3101.35
#2014-11-10|3114.17
#2014-11-11|3118.58
#2014-11-12|3132.99
#2014-11-13|3113.60
#2014-11-14|3103.07
#2014-11-17|3089.02
#2014-11-18|3090.42
#2014-11-19|3074.76
#2014-11-20|3085.50
#2014-11-21|3076.26
#2014-11-24|3105.00
#2014-11-25|3101.54
#2014-11-26|3111.23
#2014-11-27| .
#2014-11-28|3084.14
#2014-12-01|3039.62
#2014-12-02|3074.33
#2014-12-03|3098.21
#2014-12-04|3098.44
#2014-12-05|3139.82
#2014-12-08|3138.65
#2014-12-09|3153.94
#2014-12-10|3096.46
#2014-12-11|3105.58
#2014-12-12|3055.62
#2014-12-15|3032.57
#2014-12-16|3020.77
#2014-12-17|3091.57
#2014-12-18|3139.51
#2014-12-19|3134.48
#2014-12-22|3150.06
#2014-12-23|3168.40
#2014-12-24|3158.65
#2014-12-25| .
#2014-12-26|3158.96
#2014-12-29|3174.72
#2014-12-30|3172.09
#2014-12-31|3142.04
#2015-01-01| .
#2015-01-02|3126.76
#2015-01-05|3060.31
#2015-01-06|3005.49
#2015-01-07|3037.28
#2015-01-08|3076.70
#2015-01-09|3028.53
#2015-01-12|3001.42
#2015-01-13|2992.67
#2015-01-14|2954.82
#2015-01-15|2930.39
#2015-01-16|2969.97
#2015-01-19| .
#2015-01-20|2949.33
#2015-01-21|2952.35
#2015-01-22|3038.39
#2015-01-23|3022.42
#2015-01-26|3046.92
#2015-01-27|3009.93
#2015-01-28|2943.73
#2015-01-29|2972.29
#2015-01-30|2937.75
#2015-02-02|2998.84
#2015-02-03|3056.61
#2015-02-04|3054.84
#2015-02-05|3101.52
#2015-02-06|3131.17
#2015-02-09|3106.25
#2015-02-10|3122.91
#2015-02-11|3120.05
#2015-02-12|3154.79
#2015-02-13|3157.32
#2015-02-16| .
#2015-02-17|3165.15
#2015-02-18|3141.11
#2015-02-19|3143.94
#2015-02-20|3164.08
#2015-02-23|3165.57
#2015-02-24|3179.83
#2015-02-25|3171.55
#2015-02-26|3169.27
#2015-02-27|3154.40
#2015-03-02|3172.42
#2015-03-03|3163.70
#2015-03-04|3149.02
#2015-03-05|3162.69
#2015-03-06|3156.32
#2015-03-09|3177.97
#2015-03-10|3130.95
#2015-03-11|3154.54
#2015-03-12|3214.68
#2015-03-13|3197.51
#2015-03-16|3225.13
#2015-03-17|3234.74
#2015-03-18|3225.30
#2015-03-19|3216.24
#2015-03-20|3253.41
#2015-03-23|3238.25
#2015-03-24|3217.58
#2015-03-25|3159.14
#2015-03-26|3166.53
#2015-03-27|3159.99
#2015-03-30|3199.80
#2015-03-31|3186.86
#2015-04-01|3184.82
#2015-04-02|3196.38
#2015-04-03| .
#2015-04-06|3191.43
#2015-04-07|3179.79
#2015-04-08|3193.62
#2015-04-09|3192.94
#2015-04-10|3195.96
#2015-04-13|3209.97
#2015-04-14|3200.65
#2015-04-15|3219.09
#2015-04-16|3222.30
#2015-04-17|3172.06
#2015-04-20|3199.06
#2015-04-21|3206.56
#2015-04-22|3224.07
#2015-04-23|3223.98
#2015-04-24|3207.94
#2015-04-27|3188.66
#2015-04-28|3217.66
#2015-04-29|3214.39
#2015-04-30|3196.75
#2015-05-01|3201.48
#2015-05-04|3222.76
#2015-05-05|3200.98
#2015-05-06|3199.37
#2015-05-07|3212.23
#2015-05-08|3240.51
#2015-05-11|3251.24
#2015-05-12|3250.25
#2015-05-13|3253.95
#2015-05-14|3276.85
#2015-05-15|3245.40
#2015-05-18|3281.90
#2015-05-19|3299.27
#2015-05-20|3286.85
#2015-05-21|3281.36
#2015-05-22|3273.48
#2015-05-25| .
#2015-05-26|3251.66
#2015-05-27|3283.60
#2015-05-28|3286.37
#2015-05-29|3262.17
#2015-06-01|3257.01
#2015-06-02|3277.06
#2015-06-03|3302.14
#2015-06-04|3271.63
#2015-06-05|3306.71
#2015-06-08|3297.93
#2015-06-09|3308.66
#2015-06-10|3355.59
#2015-06-11|3366.00
#2015-06-12|3352.93
#2015-06-15|3335.40
#2015-06-16|3360.76
#2015-06-17|3333.86
#2015-06-18|3359.58
#2015-06-19|3348.44
#2015-06-22|3381.70
#2015-06-23|3397.38
#2015-06-24|3369.55
#2015-06-25|3364.88
#2015-06-26|3378.94
#2015-06-29|3295.78
#2015-06-30|3313.34
#2015-07-01|3352.24
#2015-07-02|3334.05
#2015-07-03| .
#2015-07-06|3332.80
#2015-07-07|3319.91
#2015-07-08|3286.38
#2015-07-09|3315.89
#2015-07-10|3354.00
#2015-07-13|3374.37
#2015-07-14|3371.50
#2015-07-15|3377.82
#2015-07-16|3402.15
#2015-07-17|3386.90
#2015-07-20|3396.34
#2015-07-21|3382.20
#2015-07-22|3405.72
#2015-07-23|3367.55
#2015-07-24|3345.36
#2015-07-27|3311.52
#2015-07-28|3323.55
#2015-07-29|3343.97
#2015-07-30|3361.80
#2015-07-31|3355.97
#2015-08-03|3364.39
#2015-08-04|3368.73
#2015-08-05|3380.86
#2015-08-06|3354.90
#2015-08-07|3348.61
#2015-08-10|3388.61
#2015-08-11|3350.46
#2015-08-12|3312.15
#2015-08-13|3325.13
#2015-08-14|3357.08
#2015-08-17|3365.82
#2015-08-18|3364.20
#2015-08-19|3327.55
#2015-08-20|3248.36
#2015-08-21|3173.71
#2015-08-24|3030.21
#2015-08-25|2991.41
#2015-08-26|3078.78
#2015-08-27|3147.97
#2015-08-28|3154.16
#2015-08-31|3151.60
#2015-09-01|3052.14
#2015-09-02|3096.99
#2015-09-03|3117.71
#2015-09-04|3081.30
#2015-09-07| .
#2015-09-08|3163.75
#2015-09-09|3136.04
#2015-09-10|3159.28
#2015-09-11|3170.84
#2015-09-14|3171.78
#2015-09-15|3204.28
#2015-09-16|3219.47
#2015-09-17|3173.61
#2015-09-18|3115.30
#2015-09-21|3157.53
#2015-09-22|3121.74
#2015-09-23|3137.31
#2015-09-24|3128.97
#2015-09-25|3157.67
#2015-09-28|3089.73
#2015-09-29|3083.22
#2015-09-30|3128.48
#2015-10-01|3127.95
#2015-10-02|3109.03
#2015-10-05|3171.75
#2015-10-06|3157.11
#2015-10-07|3196.35
#2015-10-08|3217.40
#2015-10-09|3191.81
#2015-10-12|3212.39
#2015-10-13|3181.91
#2015-10-14|3135.00
#2015-10-15|3194.00
#2015-10-16|3204.45
#2015-10-19|3213.85
#2015-10-20|3236.70
#2015-10-21|3187.47
#2015-10-22|3246.00
#2015-10-23|3295.91
#2015-10-26|3289.99
#2015-10-27|3265.25
#2015-10-28|3356.72
#2015-10-29|3344.81
#2015-10-30|3292.39
#2015-11-02|3342.96
#2015-11-03|3336.77
#2015-11-04|3332.33
#2015-11-05|3356.83
#2015-11-06|3406.68
#2015-11-09|3384.23
#2015-11-10|3394.24
#2015-11-11|3379.01
#2015-11-12|3320.02
#2015-11-13|3280.62
#2015-11-16|3318.34
#2015-11-17|3322.80
#2015-11-18|3364.01
#2015-11-19|3359.76
#2015-11-20|3381.29
#2015-11-23|3386.85
#2015-11-24|3383.26
#2015-11-25|3392.35
#2015-11-26| .
#2015-11-27|3401.97
#2015-11-30|3404.03
#2015-12-01|3425.62
#2015-12-02|3390.03
#2015-12-03|3335.42
#2015-12-04|3410.52
#2015-12-07|3367.02
#2015-12-08|3323.01
#2015-12-09|3266.70
#2015-12-10|3274.57
#2015-12-11|3203.87
#2015-12-14|3204.83
#2015-12-15|3260.45
#2015-12-16|3299.65
#2015-12-17|3254.11
#2015-12-18|3189.03
#2015-12-21|3210.96
#2015-12-22|3237.00
#2015-12-23|3266.33
#2015-12-24|3283.82
#2015-12-25| .
#2015-12-28|3282.55
#2015-12-29|3306.08
#2015-12-30|3274.29
#2015-12-31|3241.38
#2016-01-01| .
#2016-01-04|3172.15
#2016-01-05|3183.02
#2016-01-06|3147.84
#2016-01-07|3074.76
#2016-01-08|3031.84
#2016-01-11|3028.80
#2016-01-12|3038.44
#2016-01-13|2936.96
#2016-01-14|2968.75
#2016-01-15|2917.77
#2016-01-18| .
#2016-01-19|2903.16
#2016-01-20|2867.61
#2016-01-21|2836.67
#2016-01-22|2900.06
#2016-01-25|2826.98
#2016-01-26|2889.88
#2016-01-27|2881.60
#2016-01-28|2898.84
#2016-01-29|2973.40
#2016-02-01|2966.06
#2016-02-02|2901.12
#2016-02-03|2905.18
#2016-02-04|2907.98
#2016-02-05|2869.05
#2016-02-08|2816.25
#2016-02-09|2818.44
#2016-02-10|2805.49
#2016-02-11|2745.44
#2016-02-12|2827.30
#2016-02-15| .
#2016-02-16|2884.66
#2016-02-17|2910.69
#2016-02-18|2889.53
#2016-02-19|2910.72
#2016-02-22|2938.25
#2016-02-23|2895.61
#2016-02-24|2901.01
#2016-02-25|2942.06
#2016-02-26|2964.38
#2016-02-29|2926.74
#2016-03-01|3010.16
#2016-03-02|3036.26
#2016-03-03|3081.34
#2016-03-04|3106.28
#2016-03-07|3100.46
#2016-03-08|3056.61
#2016-03-09|3049.45
#2016-03-10|3061.64
#2016-03-11|3129.07
#2016-03-14|3116.12
#2016-03-15|3092.56
#2016-03-16|3084.87
#2016-03-17|3124.34
#2016-03-18|3145.17
#2016-03-21|3149.40
#2016-03-22|3150.00
#2016-03-23|3122.82
#2016-03-24|3111.47
#2016-03-25| .
#2016-03-28|3116.51
#2016-03-29|3140.22
#2016-03-30|3155.24
#2016-03-31|3149.93
#2016-04-01|3167.24
#2016-04-04|3150.25
#2016-04-05|3092.93
#2016-04-06|3114.02
#2016-04-07|3051.45
#2016-04-08|3055.72
#2016-04-11|3070.77
#2016-04-12|3107.30
#2016-04-13|3182.43
#2016-04-14|3192.16
#2016-04-15|3193.82
#2016-04-18|3212.14
#2016-04-19|3246.41
#2016-04-20|3267.19
#2016-04-21|3242.90
#2016-04-22|3269.46
#2016-04-25|3256.60
#2016-04-26|3286.50
#2016-04-27|3285.42
#2016-04-28|3242.10
#2016-04-29|3232.40
#2016-05-02|3260.78
#2016-05-03|3215.47
#2016-05-04|3190.57
#2016-05-05|3188.66
#2016-05-06|3197.73
#2016-05-09|3205.01
#2016-05-10|3242.77
#2016-05-11|3217.14
#2016-05-12|3223.02
#2016-05-13|3186.52
#2016-05-16|3218.14
#2016-05-17|3183.52
#2016-05-18|3254.73
#2016-05-19|3227.79
#2016-05-20|3263.14
#2016-05-23|3257.03
#2016-05-24|3318.84
#2016-05-25|3344.48
#2016-05-26|3328.86
#2016-05-27|3361.01
#2016-05-30| .
#2016-05-31|3356.77
#2016-06-01|3365.33
#2016-06-02|3374.84
#2016-06-03|3331.25
#2016-06-06|3364.10
#2016-06-07|3351.32
#2016-06-08|3359.47
#2016-06-09|3336.44
#2016-06-10|3300.87
#2016-06-13|3266.44
#2016-06-14|3225.15
#2016-06-15|3230.70
#2016-06-16|3227.38
#2016-06-17|3223.85
#2016-06-20|3251.54
#2016-06-21|3254.38
#2016-06-22|3254.39
#2016-06-23|3335.42
#2016-06-24|3165.43
#2016-06-27|3044.21
#2016-06-28|3114.26
#2016-06-29|3191.91
#2016-06-30|3254.30
#2016-07-01|3231.25
#2016-07-04| .
#2016-07-05|3183.90
#2016-07-06|3198.83
#2016-07-07|3210.99
#2016-07-08|3260.05
#2016-07-11|3287.16
#2016-07-12|3335.14
#2016-07-13|3327.16
#2016-07-14|3355.29
#2016-07-15|3357.58
#2016-07-18|3348.90
#2016-07-19|3353.45
#2016-07-20|3350.74
#2016-07-21|3330.37
#2016-07-22|3363.04
#2016-07-25|3348.21
#2016-07-26|3355.16
#2016-07-27|3358.75
#2016-07-28|3364.11
#2016-07-29|3351.71
#2016-08-01|3347.87
#2016-08-02|3319.74
#2016-08-03|3345.61
#2016-08-04|3349.07
#2016-08-05|3403.45
#2016-08-08|3394.44
#2016-08-09|3400.45
#2016-08-10|3375.59
#2016-08-11|3383.21
#2016-08-12|3376.08
#2016-08-15|3406.94
#2016-08-16|3392.36
#2016-08-17|3405.48
#2016-08-18|3414.52
#2016-08-19|3412.93
#2016-08-22|3416.60
#2016-08-23|3427.69
#2016-08-24|3419.71
#2016-08-25|3433.40
#2016-08-26|3443.29
#2016-08-29|3469.20
#2016-08-30|3492.22
#2016-08-31|3493.24
#2016-09-01|3487.09
#2016-09-02|3512.79
#2016-09-05| .
#2016-09-06|3486.87
#2016-09-07|3502.26
#2016-09-08|3488.81
#2016-09-09|3434.71
#2016-09-12|3476.22
#2016-09-13|3426.63
#2016-09-14|3410.14
#2016-09-15|3455.22
#2016-09-16|3436.08
#2016-09-19|3451.96
#2016-09-20|3443.88
#2016-09-21|3467.99
#2016-09-22|3494.81
#2016-09-23|3474.03
#2016-09-26|3426.68
#2016-09-27|3447.51
#2016-09-28|3467.68
#2016-09-29|3433.14
#2016-09-30|3470.19
#2016-10-03|3445.76
#2016-10-04|3451.95
#2016-10-05|3481.99
#2016-10-06|3481.03
#2016-10-07|3479.30
#2016-10-10|3492.92
#2016-10-11|3458.76
#2016-10-12|3468.64
#2016-10-13|3429.94
#2016-10-14|3448.80
#2016-10-17|3425.05
#2016-10-18|3445.66
#2016-10-19|3472.64
#2016-10-20|3457.18
#2016-10-21|3465.51
#2016-10-24|3478.38
#2016-10-25|3455.60
#2016-10-26|3446.49
#2016-10-27|3415.58
#2016-10-28|3405.33
#2016-10-31|3418.27
#2016-11-01|3387.53
#2016-11-02|3352.10
#2016-11-03|3358.88
#2016-11-04|3351.77
#2016-11-07|3425.24
#2016-11-08|3426.29
#2016-11-09|3554.99
#2016-11-10|3645.56
#2016-11-11|3686.09
#2016-11-14|3754.54
#2016-11-15|3772.85
#2016-11-16|3747.97
#2016-11-17|3783.40
#2016-11-18|3798.02
#2016-11-21|3811.00
#2016-11-22|3840.14
#2016-11-23|3855.16
#2016-11-24| .
#2016-11-25|3860.87
#2016-11-28|3809.99
#2016-11-29|3825.92
#2016-11-30|3836.30
#2016-12-01|3872.37
#2016-12-02|3850.36
#2016-12-05|3897.94
#2016-12-06|3941.63
#2016-12-07|3992.67
#2016-12-08|4047.24
#2016-12-09|4049.45
#2016-12-12|4010.29
#2016-12-13|4024.62
#2016-12-14|3986.95
#2016-12-15|4018.18
#2016-12-16|3985.47
#2016-12-19|4005.51
#2016-12-20|4048.06
#2016-12-21|4030.75
#2016-12-22|4025.51
#2016-12-23|4035.44
#2016-12-26| .
#2016-12-27|4047.62
#2016-12-28|4010.39
#2016-12-29|3994.89
#2016-12-30|3997.48
#2017-01-02| .
#2017-01-03|4012.89
#2017-01-04|4077.48
#2017-01-05|4045.42
#2017-01-06|4058.33
#2017-01-09|4021.34
#2017-01-10|4048.23
#2017-01-11|4065.32
#2017-01-12|4025.94
#2017-01-13|4053.54
#2017-01-16| .
#2017-01-17|3979.02
#2017-01-18|4002.22
#2017-01-19|3977.60
#2017-01-20|4004.78
#2017-01-23|3997.57
#2017-01-24|4048.17
#2017-01-25|4095.60
#2017-01-26|4105.91
#2017-01-27|4078.64
#2017-01-30|4040.94
#2017-01-31|4045.90
#2017-02-01|4031.84
#2017-02-02|3992.06
#2017-02-03|4052.55
#2017-02-06|4029.51
#2017-02-07|4016.18
#2017-02-08|3988.58
#2017-02-09|4038.82
#2017-02-10|4055.17
#2017-02-13|4091.46
#2017-02-14|4121.57
#2017-02-15|4141.31
#2017-02-16|4134.64
#2017-02-17|4133.25
#2017-02-20| .
#2017-02-21|4142.40
#2017-02-22|4146.77
#2017-02-23|4149.52
#2017-02-24|4145.16
#2017-02-27|4155.98
#2017-02-28|4102.29
#2017-03-01|4205.49
#2017-03-02|4123.00
#2017-03-03|4137.36
#2017-03-06|4115.33
#2017-03-07|4099.44
#2017-03-08|4067.66
#2017-03-09|4075.52
#2017-03-10|4078.01
#2017-03-13|4096.02
#2017-03-14|4085.12
#2017-03-15|4089.92
#2017-03-16|4108.10
#2017-03-17|4092.59
#2017-03-20|4063.59
#2017-03-21|3929.07
#2017-03-22|3919.55
#2017-03-23|3935.23
#2017-03-24|3933.96
#2017-03-27|3914.33
#2017-03-28|3960.35
#2017-03-29|3956.64
#2017-03-30|4025.05
#2017-03-31|4012.54
#2017-04-03|3982.14
#2017-04-04|3986.90
#2017-04-05|3940.38
#2017-04-06|3971.03
#2017-04-07|3967.10
#2017-04-10|3952.82
#2017-04-11|3961.28
#2017-04-12|3926.49
#2017-04-13|3878.11
#2017-04-14| .
#2017-04-17|3936.91
#2017-04-18|3926.62
#2017-04-19|3946.53
#2017-04-20|4007.72
#2017-04-21|3992.94
#2017-04-24|4053.60
#2017-04-25|4058.60
#2017-04-26|4081.07
#2017-04-27|4054.50
#2017-04-28|4016.74
#2017-05-01|4046.13
#2017-05-02|4028.92
#2017-05-03|4041.89
#2017-05-04|4053.76
#2017-05-05|4055.31
#2017-05-08|4047.72
#2017-05-09|4025.98
#2017-05-10|4024.96
#2017-05-11|3993.08
#2017-05-12|3974.30
#2017-05-15|4011.52
#2017-05-16|4010.00
#2017-05-17|3891.63
#2017-05-18|3916.58
#2017-05-19|3936.28
#2017-05-22|3959.80
#2017-05-23|3992.47
#2017-05-24|3985.54
#2017-05-25|4005.09
#2017-05-26|3995.47
#2017-05-29| .
#2017-05-30|3964.41
#2017-05-31|3960.89
#2017-06-01|4010.60
#2017-06-02|4005.10
#2017-06-05|4003.76
#2017-06-06|3977.49
#2017-06-07|4009.10
#2017-06-08|4075.00
#2017-06-09|4146.31
#2017-06-12|4150.83
#2017-06-13|4169.37
#2017-06-14|4176.88
#2017-06-15|4170.50
#2017-06-16|4160.39
#2017-06-19|4179.64
#2017-06-20|4138.29
#2017-06-21|4103.87
#2017-06-22|4090.06
#2017-06-23|4084.69
#2017-06-26|4103.70
#2017-06-27|4113.53
#2017-06-28|4161.42
#2017-06-29|4163.84
#2017-06-30|4164.11
#2017-07-03|4210.53
#2017-07-04| .
#2017-07-05|4202.85
#2017-07-06|4148.66
#2017-07-07|4185.26
#2017-07-10|4173.38
#2017-07-11|4164.21
#2017-07-12|4182.12
#2017-07-13|4197.13
#2017-07-14|4186.85
#2017-07-17|4186.22
#2017-07-18|4194.80
#2017-07-19|4186.62
#2017-07-20|4181.65
#2017-07-21|4182.60
#2017-07-24|4201.04
#2017-07-25|4244.10
#2017-07-26|4206.09
#2017-07-27|4195.00
#2017-07-28|4193.92
#2017-07-31|4214.47
#2017-08-01|4240.88
#2017-08-02|4231.36
#2017-08-03|4213.95
#2017-08-04|4230.96
#2017-08-07|4217.55
#2017-08-08|4210.68
#2017-08-09|4192.89
#2017-08-10|4118.52
#2017-08-11|4101.53
#2017-08-14|4172.51
#2017-08-15|4163.51
#2017-08-16|4170.00
#2017-08-17|4093.09
#2017-08-18|4087.53
#2017-08-21|4090.83
#2017-08-22|4131.57
#2017-08-23|4131.21
#2017-08-24|4140.66
#2017-08-25|4163.28
#2017-08-28|4146.78
#2017-08-29|4129.49
#2017-08-30|4141.43
#2017-08-31|4154.22
#2017-09-01|4163.78
#2017-09-04| .
#2017-09-05|4088.98
#2017-09-06|4102.73
#2017-09-07|4044.92
#2017-09-08|4083.70
#2017-09-11|4146.91
#2017-09-12|4192.34
#2017-09-13|4185.34
#2017-09-14|4164.38
#2017-09-15|4171.72
#2017-09-18|4198.44
#2017-09-19|4207.64
#2017-09-20|4238.22
#2017-09-21|4238.00
#2017-09-22|4246.24
#2017-09-25|4247.38
#2017-09-26|4240.81
#2017-09-27|4311.64
#2017-09-28|4331.76
#2017-09-29|4345.05
#2017-10-02|4369.38
#2017-10-03|4374.86
#2017-10-04|4353.65
#2017-10-05|4383.40
#2017-10-06|4368.01
#2017-10-09|4366.57
#2017-10-10|4382.91
#2017-10-11|4381.85
#2017-10-12|4373.45
#2017-10-13|4359.41
#2017-10-16|4373.99
#2017-10-17|4343.10
#2017-10-18|4374.23
#2017-10-19|4380.11
#2017-10-20|4410.67
#2017-10-23|4378.60
#2017-10-24|4394.61
#2017-10-25|4364.54
#2017-10-26|4387.73
#2017-10-27|4392.54
#2017-10-30|4353.93
#2017-10-31|4374.65
#2017-11-01|4355.26
#2017-11-02|4401.92
#2017-11-03|4389.02
#2017-11-06|4403.61
#2017-11-07|4341.01
#2017-11-08|4336.52
#2017-11-09|4312.39
#2017-11-10|4308.72
#2017-11-13|4340.69
#2017-11-14|4354.60
#2017-11-15|4348.81
#2017-11-16|4357.01
#2017-11-17|4367.82
#2017-11-20|4396.94
#2017-11-21|4415.82
#2017-11-22|4399.10
#2017-11-23| .
#2017-11-24|4393.25
#2017-11-27|4399.66
#2017-11-28|4487.37
#2017-11-29|4556.17
#2017-11-30|4548.15
#2017-12-01|4560.23
#2017-12-04|4577.89
#2017-12-05|4524.66
#2017-12-06|4512.18
#2017-12-07|4530.22
#2017-12-08|4531.67
#2017-12-11|4512.36
#2017-12-12|4531.75
#2017-12-13|4493.23
#2017-12-14|4465.24
#2017-12-15|4526.10
#2017-12-18|4555.74
#2017-12-19|4522.00
#2017-12-20|4507.11
#2017-12-21|4543.42
#2017-12-22|4537.13
#2017-12-25| .
#2017-12-26|4520.53
#2017-12-27|4516.46
#2017-12-28|4539.47
#2017-12-29|4513.30
#2018-01-01| .
#2018-01-02|4500.97
#2018-01-03|4519.18
#2018-01-04|4543.13
#2018-01-05|4569.52
#2018-01-08|4591.23
#2018-01-09|4626.32
#2018-01-10|4646.57
#2018-01-11|4678.67
#2018-01-12|4703.60
#2018-01-15| .
#2018-01-16|4690.53
#2018-01-17|4711.32
#2018-01-18|4687.51
#2018-01-19|4742.72
#2018-01-22|4758.57
#2018-01-23|4774.19
#2018-01-24|4769.31
#2018-01-25|4750.30
#2018-01-26|4773.46
#2018-01-29|4735.93
#2018-01-30|4703.90
#2018-01-31|4714.55
#2018-02-01|4765.04
#2018-02-02|4713.33
#2018-02-05|4542.84
#2018-02-06|4585.88
#2018-02-07|4595.13
#2018-02-08|4430.29
#2018-02-09|4502.71
#2018-02-12|4554.19
#2018-02-13|4568.30
#2018-02-14|4660.63
#2018-02-15|4679.00
#2018-02-16|4688.48
#2018-02-19| .
#2018-02-20|4653.80
#2018-02-21|4654.18
#2018-02-22|4606.35
#2018-02-23|4679.48
#2018-02-26|4719.11
#2018-02-27|4673.07
#2018-02-28|4619.79
#2018-03-01|4586.47
#2018-03-02|4629.32
#2018-03-05|4701.83
#2018-03-06|4749.87
#2018-03-07|4768.18
#2018-03-08|4763.12
#2018-03-09|4856.94
#2018-03-12|4849.97
#2018-03-13|4819.51
#2018-03-14|4778.40
#2018-03-15|4786.26
#2018-03-16|4815.29
#2018-03-19|4775.06
#2018-03-20|4779.44
#2018-03-21|4780.32
#2018-03-22|4646.51
#2018-03-23|4519.70
#2018-03-26|4646.10
#2018-03-27|4570.17
#2018-03-28|4588.42
#2018-03-29|4639.78
#2018-03-30| .
#2018-04-02|4543.48
#2018-04-03|4597.72
#2018-04-04|4633.97
#2018-04-05|4661.75
#2018-04-06|4557.33
#2018-04-09|4558.82
#2018-04-10|4614.40
#2018-04-11|4593.84
#2018-04-12|4646.13
#2018-04-13|4603.65
#2018-04-16|4645.00
#2018-04-17|4643.81
#2018-04-18|4633.94
#2018-04-19|4663.61
#2018-04-20|4669.63
#2018-04-23|4688.59
#2018-04-24|4682.84
#2018-04-25|4678.81
#2018-04-26|4677.70
#2018-04-27|4689.99
#2018-04-30|4653.41
#2018-05-01|4668.78
#2018-05-02|4646.82
#2018-05-03|4599.45
#2018-05-04|4656.58
#2018-05-07|4678.73
#2018-05-08|4696.49
#2018-05-09|4740.27
#2018-05-10|4768.39
#2018-05-11|4774.62
#2018-05-14|4756.37
#2018-05-15|4754.58
#2018-05-16|4772.23
#2018-05-17|4782.60
#2018-05-18|4760.13
#2018-05-21|4796.23
#2018-05-22|4804.23
#2018-05-23|4787.38
#2018-05-24|4778.12
#2018-05-25|4764.77
#2018-05-28| .
#2018-05-29|4677.84
#2018-05-30|4761.45
#2018-05-31|4714.42
#2018-06-01|4770.62
#2018-06-04|4808.09
#2018-06-05|4805.96
#2018-06-06|4881.66
#2018-06-07|4871.46
#2018-06-08|4893.17
#2018-06-11|4865.91
#2018-06-12|4851.69
#2018-06-13|4825.94
#2018-06-14|4813.25
#2018-06-15|4804.33
#2018-06-18|4806.56
#2018-06-19|4808.98
#2018-06-20|4830.65
#2018-06-21|4820.19
#2018-06-22|4804.91
#2018-06-25|4740.51
#2018-06-26|4732.13
#2018-06-27|4648.66
#2018-06-28|4662.32
#2018-06-29|4643.99
#2018-07-02|4670.76
#2018-07-03|4646.23
#2018-07-04| .
#2018-07-05|4668.41
#2018-07-06|4700.74
#2018-07-09|4777.13
#2018-07-10|4754.18
#2018-07-11|4738.96
#2018-07-12|4731.22
#2018-07-13|4703.98
#2018-07-16|4736.55
#2018-07-17|4756.09
#2018-07-18|4808.66
#2018-07-19|4774.70
#2018-07-20|4775.63
#2018-07-23|4818.56
#2018-07-24|4798.57
#2018-07-25|4798.10
#2018-07-26|4811.82
#2018-07-27|4791.95
#2018-07-30|4741.65
#2018-07-31|4738.47
#2018-08-01|4764.75
#2018-08-02|4768.16
#2018-08-03|4763.94
#2018-08-06|4775.10
#2018-08-07|4780.32
#2018-08-08|4794.90
#2018-08-09|4783.86
#2018-08-10|4754.78
#2018-08-13|4733.42
#2018-08-14|4783.37
#2018-08-15|4755.57
#2018-08-16|4808.86
#2018-08-17|4821.75
#2018-08-20|4837.79
#2018-08-21|4837.40
#2018-08-22|4825.92
#2018-08-23|4806.72
#2018-08-24|4819.61
#2018-08-27|4845.53
#2018-08-28|4840.67
#2018-08-29|4844.44
#2018-08-30|4820.84
#2018-08-31|4843.70
#2018-09-03| .
#2018-09-04|4862.89
#2018-09-05|4839.72
#2018-09-06|4809.97
#2018-09-07|4795.88
#2018-09-10|4797.58
#2018-09-11|4800.61
#2018-09-12|4753.19
#2018-09-13|4749.90
#2018-09-14|4784.97
#2018-09-17|4748.64
#2018-09-18|4756.19
#2018-09-19|4788.44
#2018-09-20|4829.48
#2018-09-21|4811.19
#2018-09-24|4753.52
#2018-09-25|4736.70
#2018-09-26|4675.07
#2018-09-27|4657.66
#2018-09-28|4655.37
#2018-10-01|4634.14
#2018-10-02|4627.01
#2018-10-03|4682.94
#2018-10-04|4686.11
#2018-10-05|4656.58
#2018-10-08|4675.25
#2018-10-09|4663.94
#2018-10-10|4562.05
#2018-10-11|4435.42
#2018-10-12|4412.77
#2018-10-15|4413.18
#2018-10-16|4484.58
#2018-10-17|4496.07
#2018-10-18|4440.93
#2018-10-19|4423.11
#2018-10-22|4354.31
#2018-10-23|4339.26
#2018-10-24|4225.23
#2018-10-25|4299.56
#2018-10-26|4245.27
#2018-10-29|4277.38
#2018-10-30|4345.42
#2018-10-31|4380.80
#2018-11-01|4424.65
#2018-11-02|4440.71
#2018-11-05|4465.96
#2018-11-06|4494.61
#2018-11-07|4543.38
#2018-11-08|4547.36
#2018-11-09|4513.83
#2018-11-12|4456.40
#2018-11-13|4467.62
#2018-11-14|4417.65
#2018-11-15|4480.13
#2018-11-16|4501.17
#2018-11-19|4476.71
#2018-11-20|4386.25
#2018-11-21|4404.86
#2018-11-22| .
#2018-11-23|4397.08
#2018-11-26|4467.41
#2018-11-27|4458.56
#2018-11-28|4508.50
#2018-11-29|4496.82
#2018-11-30|4544.67
#2018-12-03|4546.34
#2018-12-04|4374.61
#2018-12-05| .
#2018-12-06|4360.70
#2018-12-07|4294.90
#2018-12-10|4256.66
#2018-12-11|4235.73
#2018-12-12|4262.60
#2018-12-13|4203.98
#2018-12-14|4157.75
#2018-12-17|4092.04
#2018-12-18|4064.94
#2018-12-19|3997.85
#2018-12-20|3966.70
#2018-12-21|3909.93
#2018-12-24|3816.09
#2018-12-25| .
#2018-12-26|3980.00
#2018-12-27|3998.46
#2018-12-28|4014.18
#2018-12-31|4041.25
#2019-01-01| .
#2019-01-02|4053.21
#2019-01-03|4014.00
#2019-01-04|4131.45
#2019-01-07|4147.85
#2019-01-08|4178.84
#2019-01-09|4185.32
#2019-01-10|4203.39
#2019-01-11|4212.37
#2019-01-14|4216.65
#2019-01-15|4253.76
#2019-01-16|4328.21
#2019-01-17|4351.51
#2019-01-18|4407.25
#2019-01-21| .
#2019-01-22|4378.03
#2019-01-23|4380.97
#2019-01-24|4388.88
#2019-01-25|4425.57
#2019-01-28|4437.68
#2019-01-29|4416.46
#2019-01-30|4401.25
#2019-01-31|4432.69
#2019-02-01|4469.11
#2019-02-04|4495.17
#2019-02-05|4482.24
#2019-02-06|4475.05
#2019-02-07|4488.37
#2019-02-08|4469.35
#2019-02-11|4493.67
#2019-02-12|4546.33
#2019-02-13|4561.57
#2019-02-14|4542.13
#2019-02-15|4601.80
#2019-02-18| .
#2019-02-19|4621.19
#2019-02-20|4646.63
#2019-02-21|4619.96
#2019-02-22|4652.98
#2019-02-25|4643.65
#2019-02-26|4620.22
#2019-02-27|4634.45
#2019-02-28|4635.12
#2019-03-01|4660.79
#2019-03-04|4625.43
#2019-03-05|4605.86
#2019-03-06|4539.47
#2019-03-07|4478.77
#2019-03-08|4474.21
#2019-03-11|4517.21
#2019-03-12|4524.36
#2019-03-13|4545.81
#2019-03-14|4556.55
#2019-03-15|4565.92
#2019-03-18|4604.37
#2019-03-19|4544.52
#2019-03-20|4455.39
#2019-03-21|4456.35
#2019-03-22|4330.61
#2019-03-25|4326.95
#2019-03-26|4386.65
#2019-03-27|4382.39
#2019-03-28|4422.84
#2019-03-29|4434.85
#2019-04-01|4522.40
#2019-04-02|4524.42
#2019-04-03|4537.11
#2019-04-04|4565.30
#2019-04-05|4588.52
#2019-04-08|4596.13
#2019-04-09|4541.55
#2019-04-10|4575.57
#2019-04-11|4587.60
#2019-04-12|4653.01
#2019-04-15|4616.50
#2019-04-16|4657.59
#2019-04-17|4645.71
#2019-04-18|4625.16
#2019-04-19| .
#2019-04-22|4597.07
#2019-04-23|4664.20
#2019-04-24|4666.16
#2019-04-25|4666.72
#2019-04-26|4700.90
#2019-04-29|4723.22
#2019-04-30|4729.73
#2019-05-01|4689.10
#2019-05-02|4718.06
#2019-05-03|4784.68
#2019-05-06|4787.69
#2019-05-07|4720.46
#2019-05-08|4707.01
#2019-05-09|4704.40
#2019-05-10|4738.46
#2019-05-13|4609.05
#2019-05-14|4671.44
#2019-05-15|4644.43
#2019-05-16|4694.54
#2019-05-17|4669.02
#2019-05-20|4663.98
#2019-05-21|4702.02
#2019-05-22|4681.28
#2019-05-23|4622.48
#2019-05-24|4660.43
#2019-05-27| .
#2019-05-28|4603.45
#2019-05-29|4612.03
#2019-05-30|4593.70
#2019-05-31|4546.28
#2019-06-03|4571.70
#2019-06-04|4673.34
#2019-06-05|4712.45
#2019-06-06|4720.68
#2019-06-07|4728.28
#2019-06-10|4760.01
#2019-06-11|4746.93
#2019-06-12|4731.67
#2019-06-13|4731.83
#2019-06-14|4741.28
#2019-06-17|4710.23
#2019-06-18|4755.85
#2019-06-19|4761.36
#2019-06-20|4784.78
#2019-06-21|4768.33
#2019-06-24|4733.88
#2019-06-25|4706.21
#2019-06-26|4679.67
#2019-06-27|4744.35
#2019-06-28|4799.21
#2019-07-01|4830.31
#2019-07-02|4828.80
#2019-07-03|4880.51
#2019-07-04| .
#2019-07-05|4913.35
#2019-07-08|4866.99
#2019-07-09|4888.96
#2019-07-10|4871.35
#2019-07-11|4895.99
#2019-07-12|4926.08
#2019-07-15|4878.71
#2019-07-16|4870.06
#2019-07-17|4845.47
#2019-07-18|4885.83
#2019-07-19|4872.47
#2019-07-22|4867.95
#2019-07-23|4911.83
#2019-07-24|4962.23
#2019-07-25|4918.00
#2019-07-26|4954.66
#2019-07-29|4908.56
#2019-07-30|4945.18
#2019-07-31|4911.85
#2019-08-01|4840.41
#2019-08-02|4825.42
#2019-08-05|4684.64
#2019-08-06|4754.12
#2019-08-07|4732.78
#2019-08-08|4822.31
#2019-08-09|4811.83
#2019-08-12|4736.67
#2019-08-13|4784.32
#2019-08-14|4652.82
#2019-08-15|4663.34
#2019-08-16|4746.66
#2019-08-19|4796.99
#2019-08-20|4741.57
#2019-08-21|4769.63
#2019-08-22|4781.61
#2019-08-23|4666.88
#2019-08-26|4719.33
#2019-08-27|4683.07
#2019-08-28|4710.39
#2019-08-29|4773.26
#2019-08-30|4788.35
#2019-09-02| .
#2019-09-03|4749.71
#2019-09-04|4790.21
#2019-09-05|4852.53
#2019-09-06|4863.69
#2019-09-09|4888.51
#2019-09-10|4872.68
#2019-09-11|4910.05
#2019-09-12|4934.70
#2019-09-13|4951.20
#2019-09-16|4961.49
#2019-09-17|4981.82
#2019-09-18|4991.97
#2019-09-19|4970.20
#2019-09-20|4947.60
#2019-09-23|4962.15
#2019-09-24|4916.22
#2019-09-25|4957.75
#2019-09-26|4918.74
#2019-09-27|4903.49
#2019-09-30|4902.12
#2019-10-01|4753.75
#2019-10-02|4683.08
#2019-10-03|4711.60
#2019-10-04|4785.22
#2019-10-07|4765.35
#2019-10-08|4687.61
#2019-10-09|4725.04
#2019-10-10|4763.12
#2019-10-11|4806.34
#2019-10-14|4799.10
#2019-10-15|4840.92
#2019-10-16|4819.31
#2019-10-17|4845.09
#2019-10-18|4874.72
#2019-10-21|4902.69
#2019-10-22|4881.29
#2019-10-23|4891.93
#2019-10-24|4882.43
#2019-10-25|4884.54
#2019-10-28|4920.79
#2019-10-29|4935.68
#2019-10-30|4941.42
#2019-10-31|4895.17
#2019-11-01|4930.94
#2019-11-04|4936.69
#2019-11-05|4934.37
#2019-11-06|4941.35
#2019-11-07|4939.77
#2019-11-08|4945.69
#2019-11-11|4949.55
#2019-11-12|4958.61
#2019-11-13|4953.99
#2019-11-14|4971.57
#2019-11-15|4975.84
#2019-11-18|4975.23
#2019-11-19|4999.41
#2019-11-20|4993.20
#2019-11-21|4984.36
#2019-11-22|4996.59
#2019-11-25|5039.33
#2019-11-26|5042.30
#2019-11-27|5060.52
#2019-11-28| .
#2019-11-29|5043.65
#2019-12-02|5002.01
#2019-12-03|4967.27
#2019-12-04|5007.66
#2019-12-05|5019.98
#2019-12-06|5050.31
#2019-12-09|5044.09
#2019-12-10|5039.58
#2019-12-11|5037.32
#2019-12-12|5084.26
#2019-12-13|5066.91
#2019-12-16|5093.25
#2019-12-17|5106.79
#2019-12-18|5096.00
#2019-12-19|5119.81
#2019-12-20|5123.88
#2019-12-23|5098.37
#2019-12-24|5105.01
#2019-12-25| .
#2019-12-26|5116.66
#2019-12-27|5109.32
#2019-12-30|5088.16
#2019-12-31|5103.14
#2020-01-01| .
#2020-01-02|5119.69
#2020-01-03|5107.99
#2020-01-06|5097.53
#2020-01-07|5072.73
#2020-01-08|5094.65
#2020-01-09|5128.57
#2020-01-10|5099.01
#2020-01-13|5129.86
#2020-01-14|5117.97
#2020-01-15|5108.48
#2020-01-16|5171.63
#2020-01-17|5176.27
#2020-01-20| .
#2020-01-21|5155.65
#2020-01-22|5155.49
#2020-01-23|5166.36
#2020-01-24|5110.78
#2020-01-27|5064.33
#2020-01-28|5102.74
#2020-01-29|5086.15
#2020-01-30|5145.32
#2020-01-31|5051.31
#2020-02-03|5091.12
#2020-02-04|5148.48
#2020-02-05|5204.82
#2020-02-06|5191.69
#2020-02-07|5165.07
#2020-02-10|5179.98
#2020-02-11|5220.69
#2020-02-12|5229.74
#2020-02-13|5248.71
#2020-02-14|5273.90
#2020-02-17| .
#2020-02-18|5241.91
#2020-02-19|5244.52
#2020-02-20|5298.71
#2020-02-21|5252.37
#2020-02-24|5121.95
#2020-02-25|4967.63
#2020-02-26|4957.05
#2020-02-27|4760.67
#2020-02-28|4600.14
#2020-03-02|4832.05
#2020-03-03|4736.09
#2020-03-04|4882.04
#2020-03-05|4698.10
#2020-03-06|4561.03
#2020-03-09|4111.44
#2020-03-10|4303.22
#2020-03-11|4058.22
#2020-03-12|3655.42
#2020-03-13|4026.90
#2020-03-16|3474.11
#2020-03-17|3734.02
#2020-03-18|3429.38
#2020-03-19|3506.53
#2020-03-20|3324.11
#2020-03-23|3104.77
#2020-03-24|3453.36
#2020-03-25|3539.64
#2020-03-26|3811.73
#2020-03-27|3711.38
#2020-03-30|3806.22
#2020-03-31|3714.30
#2020-04-01|3525.67
#2020-04-02|3600.62
#2020-04-03|3531.36
#2020-04-06|3775.23
#2020-04-07|3768.57
#2020-04-08|3943.41
#2020-04-09|4134.93
#2020-04-10| .
#2020-04-13|3949.15
#2020-04-14|4008.21
#2020-04-15|3854.88
#2020-04-16|3837.37
#2020-04-17|4001.46
#2020-04-20|3929.69
#2020-04-21|3821.76
#2020-04-22|3853.87
#2020-04-23|3861.38
#2020-04-24|3912.95
#2020-04-27|4090.95
#2020-04-28|4123.08
#2020-04-29|4233.23
#2020-04-30|4123.24
#2020-05-01|3987.09
#2020-05-04|3981.05
#2020-05-05|3990.76
#2020-05-06|3909.49
#2020-05-07|3976.21
#2020-05-08|4095.26
#2020-05-11|4039.95
#2020-05-12|3900.09
#2020-05-13|3790.13
#2020-05-14|3841.76
#2020-05-15|3838.02
#2020-05-18|4053.01
#2020-05-19|3941.78
#2020-05-20|4046.84
#2020-05-21|4030.65
#2020-05-22|4050.36
#2020-05-25| .
#2020-05-26|4214.45
#2020-05-27|4344.73
#2020-05-28|4297.02
#2020-05-29|4268.85
#2020-06-01|4319.38
#2020-06-02|4323.41
#2020-06-03|4484.98
#2020-06-04|4521.37
#2020-06-05|4679.55
#2020-06-08|4767.18
#2020-06-09|4723.04
#2020-06-10|4581.06
#2020-06-11|4245.76
#2020-06-12|4361.55
#2020-06-15|4421.74
#2020-06-16|4502.28
#2020-06-17|4453.99
#2020-06-18|4446.42
#2020-06-19|4449.48
#2020-06-22|4415.92
#2020-06-23|4407.43
#2020-06-24|4243.92
#2020-06-25|4322.32
#2020-06-26|4162.13
#2020-06-29|4239.08
#2020-06-30|4311.58
#2020-07-01|4294.79
#2020-07-02|4281.42
#2020-07-03| .
#2020-07-06|4336.96
#2020-07-07|4271.27
#2020-07-08|4313.68
#2020-07-09|4232.34
#2020-07-10|4308.52
#2020-07-13|4291.87
#2020-07-14|4310.39
#2020-07-15|4421.25
#2020-07-16|4404.65
#2020-07-17|4388.59
#2020-07-20|4389.91
#2020-07-21|4468.23
#2020-07-22|4483.78
#2020-07-23|4496.96
#2020-07-24|4471.12
#2020-07-27|4472.63
#2020-07-28|4451.66
#2020-07-29|4537.35
#2020-07-30|4495.30
#2020-07-31|4497.09
#2020-08-03|4483.83
#2020-08-04|4484.16
#2020-08-05|4542.95
#2020-08-06|4541.43
#2020-08-07|4631.60
#2020-08-10|4630.69
#2020-08-11|4642.90
#2020-08-12|4650.06
#2020-08-13|4604.96
#2020-08-14|4612.16
#2020-08-17|4609.55
#2020-08-18|4575.89
#2020-08-19|4558.78
#2020-08-20|4535.22
#2020-08-21|4515.90
#2020-08-24|4590.29
#2020-08-25|4596.38
#2020-08-26|4568.38
#2020-08-27|4627.86
#2020-08-28|4624.47
#2020-08-31|4577.53
#2020-09-01|4590.66
#2020-09-02|4633.45
#2020-09-03|4552.54
#2020-09-04|4542.34
#2020-09-07| .
#2020-09-08|4429.13
#2020-09-09|4466.10
#2020-09-10|4377.00
#2020-09-11|4376.04
#2020-09-14|4450.22
#2020-09-15|4448.18
#2020-09-16|4477.09
#2020-09-17|4433.75
#2020-09-18|4384.21
#2020-09-21|4273.43
#2020-09-22|4265.65
#2020-09-23|4163.90
#2020-09-24|4187.02
#2020-09-25|4262.04
#2020-09-28|4350.12
#2020-09-29|4317.82
#2020-09-30|4341.80
#2020-10-01|4381.36
#2020-10-02|4431.07
#2020-10-05|4526.34
#2020-10-06|4514.58
#2020-10-07|4576.25
#2020-10-08|4647.15
#2020-10-09|4633.60
#2020-10-12|4670.40
#2020-10-13|4594.63
#2020-10-14|4564.61
#2020-10-15|4612.61
#2020-10-16|4605.22
#2020-10-19|4550.63
#2020-10-20|4595.80
#2020-10-21|4614.78
#2020-10-22|4634.03
#2020-10-23|4655.66
#2020-10-26|4583.10
#2020-10-27|4517.59
#2020-10-28|4396.66
#2020-10-29|4433.04
#2020-10-30|4404.58
#2020-11-02|4491.69
#2020-11-03|4585.58
#2020-11-04|4538.24
#2020-11-05|4625.34
#2020-11-06|4594.46
#2020-11-09|4837.14
#2020-11-10|4860.14
#2020-11-11|4850.89
#2020-11-12|4771.05
#2020-11-13|4857.14
#2020-11-16|4955.58
#2020-11-17|4939.25
#2020-11-18|4863.87
#2020-11-19|4881.23
#2020-11-20|4858.09
#2020-11-23|4881.21
#2020-11-24|4976.79
#2020-11-25|4948.67
#2020-11-26| .
#2020-11-27|4930.90
#2020-11-30|4850.49
#2020-12-01|4930.63
#2020-12-02|4944.20
#2020-12-03|4958.88
#2020-12-04|5036.53
#2020-12-07|5017.26
#2020-12-08|5019.89
#2020-12-09|4995.12
#2020-12-10|5003.36
#2020-12-11|4977.51
#2020-12-14|4960.09
#2020-12-15|5059.94
#2020-12-16|5074.32
#2020-12-17|5137.60
#2020-12-18|5087.58
#2020-12-21|5078.01
#2020-12-22|5077.33
#2020-12-23|5120.09
#2020-12-24|5115.50
#2020-12-25| .
#2020-12-28|5142.65
#2020-12-29|5091.10
#2020-12-30|5109.89
#2020-12-31|5157.92
#2021-01-01| .
#2021-01-04|5076.75
#2021-01-05|5102.43
#2021-01-06|5295.74
#2021-01-07|5372.99
#2021-01-08|5380.78
#2021-01-11|5382.28
#2021-01-12|5441.11
#2021-01-13|5421.62
#2021-01-14|5453.89
#2021-01-15|5413.22
#2021-01-18| .
#2021-01-19|5456.79
#2021-01-20|5466.01
#2021-01-21|5395.10
#2021-01-22|5401.15
#2021-01-25|5409.66
#2021-01-26|5392.51
#2021-01-27|5262.31
#2021-01-28|5331.00
#2021-01-29|5232.88
#2021-02-01|5361.10
#2021-02-02|5454.33
#2021-02-03|5443.06
#2021-02-04|5537.89
#2021-02-05|5553.40
#2021-02-08|5602.90
#2021-02-09|5646.56
#2021-02-10|5627.91
#2021-02-11|5616.42
#2021-02-12|5635.21
#2021-02-15| .
#2021-02-16|5665.22
#2021-02-17|5663.91
#2021-02-18|5624.15
#2021-02-19|5708.76
#2021-02-22|5716.64
#2021-02-23|5722.11
#2021-02-24|5797.08
#2021-02-25|5684.04
#2021-02-26|5624.95
#2021-03-01|5769.72
#2021-03-02|5704.44
#2021-03-03|5667.13
#2021-03-04|5590.17
#2021-03-05|5746.42
#2021-03-08|5802.44
#2021-03-09|5800.20
#2021-03-10|5866.92
#2021-03-11|5926.89
#2021-03-12|5991.98
#2021-03-15|5997.69
#2021-03-16|5941.86
#2021-03-17|5945.44
#2021-03-18|5903.56
#2021-03-19|5889.21
#2021-03-22|5822.49
#2021-03-23|5726.15
#2021-03-24|5693.13
#2021-03-25|5782.36
#2021-03-26|5893.12
#2021-03-29|5798.43
#2021-03-30|5819.82
#2021-03-31|5797.51
#2021-04-01|5877.50
#2021-04-02| .
#2021-04-05|5908.68
#2021-04-06|5903.92
#2021-04-07|5884.27
#2021-04-08|5895.19
#2021-04-09|5934.78
#2021-04-12|5971.77
#2021-04-13|5939.94
#2021-04-14|5960.58
#2021-04-15|5990.93
#2021-04-16|6011.02
#2021-04-19|5985.42
#2021-04-20|5905.37
#2021-04-21|5991.41
#2021-04-22|5923.39
#2021-04-23|6058.67
#2021-04-26|6071.56
#2021-04-27|6087.01
#2021-04-28|6049.77
#2021-04-29|6106.73
#2021-04-30|6062.13
#2021-05-03|6086.01
#2021-05-04|6098.53
#2021-05-05|6101.20
#2021-05-06|6122.27
#2021-05-07|6173.72
#2021-05-10|6143.71
#2021-05-11|6108.91
#2021-05-12|5979.54
#2021-05-13|6096.10
#2021-05-14|6193.05
#2021-05-17|6186.64
#2021-05-18|6123.78
#2021-05-19|6093.50
#2021-05-20|6134.36
#2021-05-21|6170.10
#2021-05-24|6159.20
#2021-05-25|6094.01
#2021-05-26|6149.11
#2021-05-27|6198.25
#2021-05-28|6218.58
#2021-05-31| .
#2021-06-01|6227.85
#2021-06-02|6237.57
#2021-06-03|6236.81
#2021-06-04|6253.83
#2021-06-07|6271.87
#2021-06-08|6305.40
#2021-06-09|6241.79
#2021-06-10|6195.02
#2021-06-11|6224.50
#2021-06-14|6190.34
#2021-06-15|6218.99
#2021-06-16|6251.47
#2021-06-17|6133.22
#2021-06-18|5990.32
#2021-06-21|6151.75
#2021-06-22|6162.25
#2021-06-23|6182.97
#2021-06-24|6238.35
#2021-06-25|6293.98
#2021-06-28|6211.17
#2021-06-29|6187.49
#2021-06-30|6188.01
#2021-07-01|6219.86
#2021-07-02|6190.25
#2021-07-05| .
#2021-07-06|6073.80
#2021-07-07|6050.15
#2021-07-08|5945.29
#2021-07-09|6117.64
#2021-07-12|6170.46
#2021-07-13|6067.12
#2021-07-14|6029.54
#2021-07-15|6064.54
#2021-07-16|5980.12
#2021-07-19|5815.63
#2021-07-20|5965.78
#2021-07-21|6076.26
#2021-07-22|5974.32
#2021-07-23|6006.97
#2021-07-26|6015.60
#2021-07-27|5972.42
#2021-07-28|6027.62
#2021-07-29|6078.41
#2021-07-30|6020.85
#2021-08-02|6023.87
#2021-08-03|6047.53
#2021-08-04|6034.62
#2021-08-05|6115.23
#2021-08-06|6217.08
#2021-08-09|6220.08
#2021-08-10|6234.84
#2021-08-11|6310.67
#2021-08-12|6313.01
#2021-08-13|6285.05
#2021-08-16|6261.64
#2021-08-17|6185.76
#2021-08-18|6115.76
#2021-08-19|6070.49
#2021-08-20|6150.60
#2021-08-23|6211.62
#2021-08-24|6273.75
#2021-08-25|6313.75
#2021-08-26|6245.75
#2021-08-27|6367.25
#2021-08-30|6285.43
#2021-08-31|6326.48
#2021-09-01|6318.51
#2021-09-02|6340.46
#2021-09-03|6319.39
#2021-09-06| .
#2021-09-07|6287.85
#2021-09-08|6256.22
#2021-09-09|6268.77
#2021-09-10|6195.59
#2021-09-13|6230.42
#2021-09-14|6126.47
#2021-09-15|6194.02
#2021-09-16|6187.65
#2021-09-17|6190.99
#2021-09-20|6045.19
#2021-09-21|6056.10
#2021-09-22|6146.88
#2021-09-23|6297.64
#2021-09-24|6334.10
#2021-09-27|6462.77
#2021-09-28|6344.79
#2021-09-29|6366.17
#2021-09-30|6284.33
#2021-10-01|6376.19
#2021-10-04|6313.10
#2021-10-05|6398.77
#2021-10-06|6386.51
#2021-10-07|6477.40
#2021-10-08|6505.33
#2021-10-11|6451.28
#2021-10-12|6446.84
#2021-10-13|6467.30
#2021-10-14|6578.74
#2021-10-15|6615.46
#2021-10-18|6628.11
#2021-10-19|6662.38
#2021-10-20|6725.83
#2021-10-21|6713.38
#2021-10-22|6781.79
#2021-10-25|6800.87
#2021-10-26|6750.13
#2021-10-27|6576.07
#2021-10-28|6678.88
#2021-10-29|6675.93
#2021-11-01|6791.26
#2021-11-02|6779.63
#2021-11-03|6867.81
#2021-11-04|6833.35
#2021-11-05|6897.81
#2021-11-08|6875.00
#2021-11-09|6840.07
#2021-11-10|6760.64
#2021-11-11|6808.18
#2021-11-12|6836.67
#2021-11-15|6843.83
#2021-11-16|6842.06
#2021-11-17|6772.75
#2021-11-18|6737.19
#2021-11-19|6672.05
#2021-11-22|6685.71
#2021-11-23|6725.18
#2021-11-24|6721.90
#2021-11-25| .
#2021-11-26|6473.04
#2021-11-29|6532.57
#2021-11-30|6356.78
#2021-12-01|6242.33
#2021-12-02|6419.36
#2021-12-03|6274.35
#2021-12-06|6373.90
#2021-12-07|6521.26
#2021-12-08|6531.12
#2021-12-09|6422.18
#2021-12-10|6397.60
#2021-12-13|6300.18
#2021-12-14|6304.70
#2021-12-15|6368.16
#2021-12-16|6329.06
#2021-12-17|6235.96
#2021-12-20|6110.40
#2021-12-21|6289.01
#2021-12-22|6339.90
#2021-12-23|6408.22
#2021-12-24| .
#2021-12-27|6516.00
#2021-12-28|6482.50
#2021-12-29|6453.12
#2021-12-30|6449.35
#2021-12-31|6444.74
#2022-01-03|6456.00
#2022-01-04|6521.84
#2022-01-05|6390.76
#2022-01-06|6507.90
#2022-01-07|6534.06
#2022-01-10|6485.60
#2022-01-11|6569.47
#2022-01-12|6562.15
#2022-01-13|6499.07
#2022-01-14|6505.11
#2022-01-17| .
#2022-01-18|6387.10
#2022-01-19|6288.34
#2022-01-20|6211.28
#2022-01-21|6006.99
#2022-01-24|6032.66
#2022-01-25|5979.75
#2022-01-26|5912.21
#2022-01-27|5817.76
#2022-01-28|5907.73
#2022-01-31|6055.65
#2022-02-01|6160.49
#2022-02-02|6159.64
#2022-02-03|6077.35
#2022-02-04|6195.73
#2022-02-07|6210.51
#2022-02-08|6300.46
#2022-02-09|6352.08
#2022-02-10|6281.75
#2022-02-11|6188.09
#2022-02-14|6137.34
#2022-02-15|6291.84
#2022-02-16|6332.52
#2022-02-17|6146.77
#2022-02-18|6131.84
#2022-02-21| .
#2022-02-22|6068.67
#2022-02-23|5947.08
#2022-02-24|5957.30
#2022-02-25|6140.07
#2022-02-28|6125.69
#2022-03-01|5887.75
#2022-03-02|6064.12
#2022-03-03|6007.00
#2022-03-04|5817.62
#2022-03-07|5581.09
#2022-03-08|5572.17
#2022-03-09|5789.97
#2022-03-10|5746.32
#2022-03-11|5678.41
#2022-03-14|5693.44
#2022-03-15|5765.43
#2022-03-16|5993.54
#2022-03-17|6018.08
#2022-03-18|6060.53
#2022-03-21|6017.74
#2022-03-22|6110.69
#2022-03-23|5968.43
#2022-03-24|6018.51
#2022-03-25|6066.06
#2022-03-28|6065.14
#2022-03-29|6181.44
#2022-03-30|6051.75
#2022-03-31|5939.31
#2022-04-01|5937.26
#2022-04-04|5930.45
#2022-04-05|5856.41
#2022-04-06|5776.77
#2022-04-07|5729.60
#2022-04-08|5711.62
#2022-04-11|5684.97
#2022-04-12|5621.06
#2022-04-13|5707.20
#2022-04-14|5632.06
#2022-04-15| .
#2022-04-18|5607.26
#2022-04-19|5753.61
#2022-04-20|5743.69
#2022-04-21|5592.25
#2022-04-22|5465.20
#2022-04-25|5495.06
#2022-04-26|5314.10
#2022-04-27|5333.53
#2022-04-28|5383.14
#2022-04-29|5178.49
#2022-05-02|5234.70
#2022-05-03|5309.98
#2022-05-04|5469.49
#2022-05-05|5276.13
#2022-05-06|5172.53
#2022-05-09|5009.44
#2022-05-10|4938.56
#2022-05-11|4813.52
#2022-05-12|4840.08
#2022-05-13|4965.68
#2022-05-16|4896.55
#2022-05-17|5040.40
#2022-05-18|4891.34
#2022-05-19|4887.90
#2022-05-20|4908.89
#2022-05-23|4982.74
#2022-05-24|4918.66
#2022-05-25|5003.27
#2022-05-26|5122.77
#2022-05-27|5242.30
#2022-05-30| .
#2022-05-31|5218.26
#2022-06-01|5119.93
#2022-06-02|5250.89
#2022-06-03|5154.04
#2022-06-06|5185.27
#2022-06-07|5231.35
#2022-06-08|5145.78
#2022-06-09|5012.39
#2022-06-10|4855.18
#2022-06-13|4695.99
#2022-06-14|4690.75
#2022-06-15|4750.28
#2022-06-16|4585.18
#2022-06-17|4644.13
#2022-06-20| .
#2022-06-21|4749.14
#2022-06-22|4746.28
#2022-06-23|4760.18
#2022-06-24|4911.93
#2022-06-27|4896.99
#2022-06-28|4833.98
#2022-06-29|4787.56
#2022-06-30|4743.00
#2022-07-01|4801.96
#2022-07-04| .
#2022-07-05|4841.04
#2022-07-06|4792.19
#2022-07-07|4871.21
#2022-07-08|4846.39
#2022-07-11|4777.28
#2022-07-12|4756.02
#2022-07-13|4706.38
#2022-07-14|4623.51
#2022-07-15|4753.16
#2022-07-18|4747.08
#2022-07-19|4889.68
#2022-07-20|4948.08
#2022-07-21|4981.63
#2022-07-22|4904.77
#2022-07-25|4948.59
#2022-07-26|4869.44
#2022-07-27|4937.33
#2022-07-28|4965.40
#2022-07-29|5034.48
#2022-08-01|5008.14
#2022-08-02|4989.11
#2022-08-03|5096.72
#2022-08-04|5107.94
#2022-08-05|5140.26
#2022-08-08|5159.39
#2022-08-09|5146.97
#2022-08-10|5250.80
#2022-08-11|5270.18
#2022-08-12|5369.71
#2022-08-15|5392.72
#2022-08-16|5429.88
#2022-08-17|5377.03
#2022-08-18|5383.10
#2022-08-19|5247.78
#2022-08-22|5133.35
#2022-08-23|5118.66
#2022-08-24|5140.60
#2022-08-25|5213.98
#2022-08-26|5067.43
#2022-08-29|5009.81
#2022-08-30|4996.75
#2022-08-31|4982.16
#2022-09-01|4974.91
#2022-09-02|4921.85
#2022-09-05| .
#2022-09-06|4895.25
#2022-09-07|5003.47
#2022-09-08|5091.59
#2022-09-09|5160.99
#2022-09-12|5200.96
#2022-09-13|5016.50
#2022-09-14|5022.88
#2022-09-15|5036.12
#2022-09-16|4964.86
#2022-09-19|5020.34
#2022-09-20|4964.60
#2022-09-21|4890.84
#2022-09-22|4798.56
#2022-09-23|4720.57
#2022-09-26|4663.88
#2022-09-27|4629.94
#2022-09-28|4731.38
#2022-09-29|4652.41
#2022-09-30|4628.38
#2022-10-03|4749.75
#2022-10-04|4949.06
#2022-10-05|4912.60
#2022-10-06|4875.86
#2022-10-07|4735.69
#2022-10-10|4732.72
#2022-10-11|4711.01
#2022-10-12|4699.69
#2022-10-13|4852.54
#2022-10-14|4728.17
#2022-10-17|4848.30
#2022-10-18|4883.33
#2022-10-19|4785.45
#2022-10-20|4665.74
#2022-10-21|4725.50
#2022-10-24|4774.66
#2022-10-25|4869.41
#2022-10-26|4853.49
#2022-10-27|4865.63
#2022-10-28|4999.86
#2022-10-31|4991.51
#2022-11-01|4991.10
#2022-11-02|4896.76
#2022-11-03|4861.85
#2022-11-04|4947.18
#2022-11-07|4967.57
#2022-11-08|4974.13
#2022-11-09|4889.06
#2022-11-10|5127.94
#2022-11-11|5152.48
#2022-11-14|5064.66
#2022-11-15|5108.87
#2022-11-16|5024.97
#2022-11-17|4965.69
#2022-11-18|4981.69
#2022-11-21|4997.62
#2022-11-22|5049.88
#2022-11-23|5069.36
#2022-11-24| .
#2022-11-25|5087.06
#2022-11-28|4991.68
#2022-11-29|5025.04
#2022-11-30|5137.49
#2022-12-01|5139.03
#2022-12-02|5144.65
#2022-12-05|4995.15
#2022-12-06|4956.15
#2022-12-07|4915.01
#2022-12-08|4938.41
#2022-12-09|4912.63
#2022-12-12|4958.91
#2022-12-13|4928.31
#2022-12-14|4849.44
#2022-12-15|4752.89
#2022-12-16|4705.64
#2022-12-19|4692.31
#2022-12-20|4710.93
#2022-12-21|4807.60
#2022-12-22|4770.81
#2022-12-23|4805.05
#2022-12-26| .
#2022-12-27|4778.67
#2022-12-28|4728.28
#2022-12-29|4818.12
#2022-12-30|4775.93
#2023-01-02| .
#2023-01-03|4758.86
#2023-01-04|4809.21
#2023-01-05|4766.70
#2023-01-06|4907.44
#2023-01-09|4918.03
#2023-01-10|4967.23
#2023-01-11|4997.07
#2023-01-12|5034.72
#2023-01-13|5055.01
#2023-01-16| .
#2023-01-17|5042.52
#2023-01-18|4945.68
#2023-01-19|4895.15
#2023-01-20|5006.17
#2023-01-23|5066.75
#2023-01-24|5030.71
#2023-01-25|5035.32
#2023-01-26|5074.93
#2023-01-27|5104.83
#2023-01-30|5064.65
#2023-01-31|5162.16
#2023-02-01|5221.65
#2023-02-02|5318.85
#2023-02-03|5289.57
#2023-02-06|5237.67
#2023-02-07|5309.92
#2023-02-08|5292.53
#2023-02-09|5187.80
#2023-02-10|5185.92
#2023-02-13|5241.97
#2023-02-14|5223.50
#2023-02-15|5291.19
#2023-02-16|5226.75
#2023-02-17|5221.83
#2023-02-20| .
#2023-02-21|5115.37
#2023-02-22|5105.54
#2023-02-23|5121.54
#2023-02-24|5094.29
#2023-02-27|5084.87
#2023-02-28|5103.90
#2023-03-01|5086.76
#2023-03-02|5050.03
#2023-03-03|5110.32
#2023-03-06|5082.03
#2023-03-07|4965.27
#2023-03-08|4962.57
#2023-03-09|4683.58
#2023-03-10|4489.03
#2023-03-13|4269.18
#2023-03-14|4361.01
#2023-03-15|4284.62
#2023-03-16|4406.45
#2023-03-17|4281.58
#2023-03-20|4331.58
#2023-03-21|4463.58
#2023-03-22|4307.72
#2023-03-23|4245.08
#2023-03-24|4289.96
#2023-03-27|4348.86
#2023-03-28|4360.91
#2023-03-29|4416.33
#2023-03-30|4393.00
#2023-03-31|4455.68
#2023-04-03|4424.17
#2023-04-04|4378.71
#2023-04-05|4356.50
#2023-04-06|4383.06
#2023-04-07| .
#2023-04-10|4396.74
#2023-04-11|4424.52
#2023-04-12|4405.77
#2023-04-13|4440.30
#2023-04-14|4412.39
#2023-04-17|4462.07
#2023-04-18|4437.33
#2023-04-19|4494.85
#2023-04-20|4441.83
#2023-04-21|4409.27
#2023-04-24|4376.99
#2023-04-25|4268.93
#2023-04-26|4238.50
#2023-04-27|4282.22
#2023-04-28|4332.52
#2023-05-01|4293.67
#2023-05-02|4150.88
#2023-05-03|4100.33
#2023-05-04|4027.43
#2023-05-05|4163.31
#2023-05-08|4153.47
#2023-05-09|4137.73
#2023-05-10|4142.37
#2023-05-11|4105.48
#2023-05-12|4096.35
#2023-05-15|4147.93
#2023-05-16|4088.27
#2023-05-17|4202.47
#2023-05-18|4226.05
#2023-05-19|4190.12
#2023-05-22|4245.05
#2023-05-23|4219.82
#2023-05-24|4171.43
#2023-05-25|4144.80
#2023-05-26|4181.25
#2023-05-29| .
#2023-05-30|4208.94
#2023-05-31|4136.16
#2023-06-01|4195.94
#2023-06-02|4348.69
#2023-06-05|4286.38
#2023-06-06|4378.60
#2023-06-07|4436.83
#2023-06-08|4436.49
#2023-06-09|4419.92
#2023-06-12|4354.59
#2023-06-13|4406.96
#2023-06-14|4383.47
#2023-06-15|4447.89
#2023-06-16|4421.94
#2023-06-19| .
#2023-06-20|4384.40
#2023-06-21|4348.35
#2023-06-22|4285.60
#2023-06-23|4255.47
#2023-06-26|4259.82
#2023-06-27|4315.26
#2023-06-28|4325.60
#2023-06-29|4378.27
#2023-06-30|4384.36
#2023-07-03|4440.76
#2023-07-04| .
#2023-07-05|4391.16
#2023-07-06|4344.51
#2023-07-07|4397.12
#2023-07-10|4421.15
#2023-07-11|4487.46
#2023-07-12|4517.40
#2023-07-13|4607.06
#2023-07-14|4565.21
#2023-07-17|4624.35
#2023-07-18|4708.58
#2023-07-19|4779.69
#2023-07-20|4776.44
#2023-07-21|4760.02
#2023-07-24|4804.72
#2023-07-25|4785.31
#2023-07-26|4888.09
#2023-07-27|4809.65
#2023-07-28|4863.52
#2023-07-31|4886.71
#2023-08-01|4854.38
#2023-08-02|4821.03
#2023-08-03|4849.73
#2023-08-04|4835.32
#2023-08-07|4875.22
#2023-08-08|4807.18
#2023-08-09|4760.93
#2023-08-10|4748.23
#2023-08-11|4748.89
#2023-08-14|4717.35
#2023-08-15|4620.91
#2023-08-16|4609.60
#2023-08-17|4581.74
#2023-08-18|4584.48
#2023-08-21|4580.74
#2023-08-22|4514.60
#2023-08-23|4578.33
#2023-08-24|4569.64
#2023-08-25|4570.44
#2023-08-28|4604.23
#2023-08-29|4662.88
#2023-08-30|4655.13
#2023-08-31|4646.50
#2023-09-01|4701.16
#2023-09-04| .
#2023-09-05|4636.18
#2023-09-06|4604.27
#2023-09-07|4586.45
#2023-09-08|4603.54
#2023-09-11|4610.66
#2023-09-12|4633.94
#2023-09-13|4608.25
#2023-09-14|4663.58
#2023-09-15|4642.00
#2023-09-18|4625.89
#2023-09-19|4616.96
#2023-09-20|4592.24
#2023-09-21|4503.56
#2023-09-22|4483.25
#2023-09-25|4504.15
#2023-09-26|4443.78
#2023-09-27|4436.88
#2023-09-28|4476.37
#2023-09-29|4475.21
#2023-10-02|4415.88
#2023-10-03|4335.66
#2023-10-04|4387.32
#2023-10-05|4445.25
#2023-10-06|4490.23
#2023-10-09|4510.62
#2023-10-10|4540.36
#2023-10-11|4545.18
#2023-10-12|4498.66
#2023-10-13|4464.57
#2023-10-16|4532.30
#2023-10-17|4575.78
#2023-10-18|4479.46
#2023-10-19|4420.41
#2023-10-20|4340.02
#2023-10-23|4329.77
#2023-10-24|4336.69
#2023-10-25|4289.95
#2023-10-26|4378.41
#2023-10-27|4283.45
#2023-10-30|4346.92
#2023-10-31|4388.59
#2023-11-01|4400.48
#2023-11-02|4522.06
#2023-11-03|4589.64
#2023-11-06|4573.64
#2023-11-07|4565.24
#2023-11-08|4526.74
#2023-11-09|4508.04
#2023-11-10|4541.82
#2023-11-13|4549.57
#2023-11-14|4679.15
#2023-11-15|4703.18
#2023-11-16|4671.18
#2023-11-17|4710.55
#2023-11-20|4724.40
#2023-11-21|4704.75
#2023-11-22|4727.49
#2023-11-23| .
#2023-11-24|4753.04
#2023-11-27|4749.78
#2023-11-28|4741.35
#2023-11-29|4775.38
#2023-11-30|4809.17
#2023-12-01|4922.26
#2023-12-04|4961.20
#2023-12-05|4934.44
#2023-12-06|4907.61
#2023-12-07|4923.98
#2023-12-08|4973.17
#2023-12-11|4981.50
#2023-12-12|4975.51
#2023-12-13|5125.71
#2023-12-14|5215.34
#2023-12-15|5139.78
#2023-12-18|5174.21
#2023-12-19|5244.25
#2023-12-20|5156.48
#2023-12-21|5223.43
#2023-12-22|5258.36
#2023-12-25| .
#2023-12-26|5293.94
#2023-12-27|5314.11
#2023-12-28|5318.59
#2023-12-29|5256.57
#2024-01-01| .
#2024-01-02|5216.27
#2024-01-03|5095.85
#2024-01-04|5123.07
#2024-01-05|5127.98
#2024-01-08|5188.45
#2024-01-09|5111.58
#2024-01-10|5136.03
#2024-01-11|5101.49
#2024-01-12|5075.53
#2024-01-15| .
#2024-01-16|5028.43
#2024-01-17|5026.96
#2024-01-18|5032.07
#2024-01-19|5109.23
#2024-01-22|5177.11
#2024-01-23|5152.05
#2024-01-24|5165.32
#2024-01-25|5157.43
#2024-01-26|5186.46
#2024-01-29|5234.18
#2024-01-30|5223.26
#2024-01-31|5092.73
#2024-02-01|5065.56
#2024-02-02|5098.73
#2024-02-05|5028.69
#2024-02-06|5028.68
#2024-02-07|5053.66
#2024-02-08|5074.31
#2024-02-09|5134.33
#2024-02-12|5200.33
#2024-02-13|5077.80
#2024-02-14|5190.65
#2024-02-15|5271.29
#2024-02-16|5266.01
#2024-02-19| .
#2024-02-20|5229.23
#2024-02-21|5209.04
#2024-02-22|5251.24
#2024-02-23|5262.67
#2024-02-26|5297.28
#2024-02-27|5357.75
#2024-02-28|5354.22
#2024-02-29|5383.82
#2024-03-01|5376.42
#2024-03-04|5435.20
#2024-03-05|5449.90
#2024-03-06|5498.62
#2024-03-07|5498.80
#2024-03-08|5521.76
#2024-03-11|5523.20
#2024-03-12|5529.12
#2024-03-13|5529.91
#2024-03-14|5433.07
#2024-03-15|5458.94
#2024-03-18|5452.50
#2024-03-19|5442.51
#2024-03-20|5557.17
#2024-03-21|5619.05
#2024-03-22|5532.27
#2024-03-25|5585.84
#2024-03-26|5559.02
#2024-03-27|5645.63
#2024-03-28|5679.52
#2024-03-29| .
#2024-04-01|5595.76
#2024-04-02|5537.84
#2024-04-03|5546.63
#2024-04-04|5503.88
#2024-04-05|5526.98
#2024-04-08|5598.00
#2024-04-09|5570.08
#2024-04-10|5486.13
#2024-04-11|5502.62
#2024-04-12|5402.78
#2024-04-15|5316.29
#2024-04-16|5273.47
#2024-04-17|5268.79
#2024-04-18|5293.06
#2024-04-19|5359.08
#2024-04-22|5446.24
#2024-04-23|5505.98
#2024-04-24|5489.17
#2024-04-25|5445.51
#2024-04-26|5450.48
#2024-04-29|5407.96
#2024-04-30|5337.09
#2024-05-01|5384.07
#2024-05-02|5455.15
#2024-05-03|5485.48
#2024-05-06|5547.24
#2024-05-07|5520.90
#2024-05-08|5528.25
#2024-05-09|5553.19
#2024-05-10|5522.19
#2024-05-13|5513.83
#2024-05-14|5553.66
#2024-05-15|5599.92
#2024-05-16|5581.21
#2024-05-17|5628.30
#2024-05-20|5612.23
#2024-05-21|5628.53
#2024-05-22|5595.01
#2024-05-23|5505.44
#2024-05-24|5599.24
#2024-05-27| .
#2024-05-28|5540.02
#2024-05-29|5457.83
#2024-05-30|5495.16
#2024-05-31|5507.87
#2024-06-03|5475.81
#2024-06-04|5452.62
#2024-06-05|5470.17
#2024-06-06|5479.51
#2024-06-07|5428.01
#2024-06-10|5413.03
#2024-06-11|5367.09
#2024-06-12|5432.59
#2024-06-13|5368.28
#2024-06-14|5318.38
#2024-06-17|5363.87
#2024-06-18|5364.16
#2024-06-19| .
#2024-06-20|5393.13
#2024-06-21|5369.86
#2024-06-24|5396.91
#2024-06-25|5378.07
#2024-06-26|5371.83
#2024-06-27|5408.88
#2024-06-28|5445.90
#2024-07-01|5439.74
#2024-07-02|5469.24
#2024-07-03|5446.59
#2024-07-04| .
#2024-07-05|5410.59
#2024-07-08|5393.40
#2024-07-09|5414.48
#2024-07-10|5474.58
#2024-07-11|5565.72
#2024-07-12|5599.63
#2024-07-15|5731.54
#2024-07-16|5853.98
#2024-07-17|5863.21
#2024-07-18|5777.22
#2024-07-19|5784.61
#2024-07-22|5839.84
#2024-07-23|5860.09
#2024-07-24|5772.26
#2024-07-25|5861.13
#2024-07-26|5936.88
#2024-07-29|5885.93
#2024-07-30|5913.29
#2024-07-31|5888.81
#2024-08-01|5750.49
#2024-08-02|5603.11
#2024-08-05|5427.04
#2024-08-06|5485.70
#2024-08-07|5466.90
#2024-08-08|5571.86
#2024-08-09|5594.28
#2024-08-12|5560.20
#2024-08-13|5629.16
#2024-08-14|5665.16
#2024-08-15|5730.88
#2024-08-16|5789.63
#2024-08-19|5829.12
#2024-08-20|5753.51
#2024-08-21|5805.88
#2024-08-22|5811.02
#2024-08-23|5936.21
#2024-08-26|5913.37
#2024-08-27|5921.31
#2024-08-28|5914.49
#2024-08-29|5940.61
#2024-08-30|5981.50
#2024-09-02| .
#2024-09-03|5880.88
#2024-09-04|5866.95
#2024-09-05|5847.80
#2024-09-06|5734.04
#2024-09-09|5782.50
#2024-09-10|5756.67
#2024-09-11|5729.95
#2024-09-12|5777.08
#2024-09-13|5855.61
#2024-09-16|5910.69
#2024-09-17|5945.50
#2024-09-18|5944.45
#2024-09-19|6001.76
#2024-09-20|5944.62
#2024-09-23|5956.75
#2024-09-24|5951.11
#2024-09-25|5900.09
#2024-09-26|5951.04
#2024-09-27|5987.48
#2024-09-30|5997.18
#2024-10-01|5933.30
#2024-10-02|5943.51
#2024-10-03|5952.63
#2024-10-04|6060.14
#2024-10-07|5987.17
#2024-10-08|6012.09
#2024-10-09|6066.87
#2024-10-10|6057.11
#2024-10-11|6169.56
#2024-10-14|6246.59
#2024-10-15|6247.80
#2024-10-16|6326.11
#2024-10-17|6332.32
#2024-10-18|6363.60
#2024-10-21|6271.57
#2024-10-22|6273.97
#2024-10-23|6238.44
#2024-10-24|6267.37
#2024-10-25|6191.64
#2024-10-28|6307.76
#2024-10-29|6291.61
#2024-10-30|6311.49
#2024-10-31|6154.65
#2024-11-01|6124.99
#2024-11-04|6104.68
#2024-11-05|6198.18
#2024-11-06|6699.81
#2024-11-07|6606.66
#2024-11-08|6686.91
#2024-11-11|6884.61
#2024-11-12|6842.11
#2024-11-13|6753.68
#2024-11-14|6700.05
#2024-11-15|6752.43
#2024-11-18|6819.87
#2024-11-19|6811.90
#2024-11-20|6809.81
#2024-11-21|6838.54
#2024-11-22|6946.32
#2024-11-25|7030.41
#2024-11-26|7005.86
#2024-11-27|7043.06
#2024-11-28| .
#2024-11-29|7006.52
#2024-12-02|6945.06
#2024-12-03|6949.62
#2024-12-04|7008.24
#2024-12-05|6979.54
#2024-12-06|6998.05
#2024-12-09|6864.43
#2024-12-10|6804.25
#2024-12-11|6848.43
#2024-12-12|6823.48
#2024-12-13|6814.60
#2024-12-16|6851.71
#2024-12-17|6766.19
#2024-12-18|6459.07
#2024-12-19|6448.99
#2024-12-20|6550.06
#2024-12-23|6533.42
#2024-12-24|6618.99
#2024-12-25| .
#2024-12-26|6645.43
#2024-12-27|6544.66
#2024-12-30|6473.25
#2024-12-31|6445.25
#2025-01-01| .
#2025-01-02|6446.57
#2025-01-03|6531.65
#2025-01-06|6535.77
#2025-01-07|6462.12
#2025-01-08|6465.97
#2025-01-09| .
#2025-01-10|6316.59
#2025-01-13|6338.78
#2025-01-14|6468.66
#2025-01-15|6608.93
#2025-01-16|6666.79
#2025-01-17|6742.39
#2025-01-20| .
#2025-01-21|6807.56
#2025-01-22|6801.75
#2025-01-23|6812.11
#2025-01-24|6856.19
#2025-01-27|6822.50
#2025-01-28|6846.79
#2025-01-29|6843.77
#2025-01-30|6924.48
#2025-01-31|6875.56
#2025-02-03|6813.02
#2025-02-04|6840.91
#2025-02-05|6876.20
#2025-02-06|6905.65
#2025-02-07|6904.28
#2025-02-10|6849.86
#2025-02-11|6802.98
#2025-02-12|6822.55
#2025-02-13|6973.54
#2025-02-14|6943.24
#2025-02-17| .
#2025-02-18|6967.45
#2025-02-19|6934.33
#2025-02-20|6843.75
#2025-02-21|6681.17
#2025-02-24|6635.04
#2025-02-25|6579.54
#2025-02-26|6613.52
#2025-02-27|6615.81
#2025-02-28|6723.61
#2025-03-03|6633.53
#2025-03-04|6462.43
#2025-03-05|6522.82
#2025-03-06|6397.34
#2025-03-07|6396.96
#2025-03-10|6130.90
#2025-03-11|6128.61
#2025-03-12|6144.36
#2025-03-13|6050.51
#2025-03-14|6213.30
#2025-03-17|6330.04
#2025-03-18|6286.72
#2025-03-19|6381.32
#2025-03-20|6357.55
#2025-03-21|6333.53
#2025-03-24|6496.21
#2025-03-25|6497.07
#2025-03-26|6441.33
#2025-03-27|6396.02
#2025-03-28|6264.84
#2025-03-31|6292.13
#2025-04-01|6299.59
#2025-04-02|6382.98
#2025-04-03|5997.23
#2025-04-04|5619.94
#2025-04-07|5573.23
#2025-04-08|5511.33
#2025-04-09|5955.67
#2025-04-10|5745.92
#2025-04-11|5832.60
#2025-04-14|5922.70
#2025-04-15|5949.27
#2025-04-16|5854.41
#2025-04-17|5897.32
#2025-04-18| .
#2025-04-21|5774.29
#2025-04-22|5972.72
#2025-04-23|6068.58
#2025-04-24|6180.18
#2025-04-25|6162.74
#2025-04-28|6176.12
#2025-04-29|6236.42
#2025-04-30|6214.62
#2025-05-01|6219.64
#2025-05-02|6386.96
#2025-05-05|6379.33
#2025-05-06|6344.34
#2025-05-07|6373.64
#2025-05-08|6487.25
#2025-05-09|6493.98
#2025-05-12|6636.86
#2025-05-13|6752.65
#2025-05-14|6726.50
#2025-05-15|6729.90
#2025-05-16|6804.33
#2025-05-19|6822.52
#2025-05-20|6786.08
#2025-05-21|6644.15
#2025-05-22|6671.74
#2025-05-23|6642.01
#2025-05-26| .
#2025-05-27|6775.93
#2025-05-28|6700.08
#2025-05-29|6707.93
#2025-05-30|6708.55
#2025-06-02|6715.49
#2025-06-03|6766.32
#2025-06-04|6714.61
#2025-06-05|6692.80
#2025-06-06|6807.15
#2025-06-09|6766.41
#2025-06-10|6760.72
#2025-06-11|6764.25
#2025-06-12|6753.13
#2025-06-13|6637.50
#2025-06-16|6739.80
#2025-06-17|6669.71
#2025-06-18|6799.07
#2025-06-19| .
#2025-06-20|6826.62
#2025-06-23|6879.73
#2025-06-24|7007.75
#2025-06-25|7024.20
#2025-06-26|7143.51
#2025-06-27|7125.41
#2025-06-30|7215.64
#2025-07-01|7255.50
#2025-07-02|7358.04
#2025-07-03|7390.98
#2025-07-04| .
#2025-07-07|7368.59
#2025-07-08|7346.87
#2025-07-09|7418.62
#2025-07-10|7503.97
#2025-07-11|7441.69
#2025-07-14|7505.08
#2025-07-15|7369.62
#2025-07-16|7465.71
#2025-07-17|7575.51
#2025-07-18|7622.62
#2025-07-21|7531.45
#2025-07-22|7521.81
#2025-07-23|7545.04
#2025-07-24|7511.54
#2025-07-25|7537.16
#2025-07-28|7487.94
#2025-07-29|7463.16
#2025-07-30|7461.74
#2025-07-31|7412.35
#2025-08-01|7191.01
#2025-08-04|7348.31
#2025-08-05|7300.19
#2025-08-06|7282.06
#2025-08-07|7294.42
#2025-08-08|7362.33
#2025-08-11|7376.12
#2025-08-12|7465.09
#2025-08-13|7484.91
#2025-08-14|7479.28
#2025-08-15|7418.47
#2025-08-18|7428.77
#2025-08-19|7336.53
#2025-08-20|7361.32
#2025-08-21|7360.05
#2025-08-22|7559.83
#2025-08-25|7513.42
#2025-08-26|7546.70
#2025-08-27|7521.26
#2025-08-28|7511.46
#2025-08-29|7494.75
#2025-09-01| .
#2025-09-02|7432.05
#2025-09-03|7433.24
#2025-09-04|7513.88
#2025-09-05|7395.44
#2025-09-08|7509.31
#2025-09-09|7511.86
#2025-09-10|7481.66
#2025-09-11|7571.58
#2025-09-12|7531.56
#2025-09-15|7467.42
#2025-09-16|7441.71
#2025-09-17|7484.81
#2025-09-18|7583.03
#2025-09-19|7592.05
#2025-09-22|7535.08
#2025-09-23|7515.37
#2025-09-24|7494.06
#2025-09-25|7447.64
#2025-09-26|7485.77
#2025-09-29|7583.83
#2025-09-30|7587.98
#2025-10-01|7501.52
#2025-10-02|7576.36
#2025-10-03|7643.22
#2025-10-06|7627.99
#2025-10-07|7621.42
#2025-10-08|7683.70
#2025-10-09|7680.45
#2025-10-10|7370.08
#2025-10-13|7465.33
#2025-10-14|7487.39
#2025-10-15|7426.79
#2025-10-16|7172.85
#2025-10-17|7232.29
#2025-10-20|7374.55
#2025-10-21|7370.32
#2025-10-22|7265.26
#2025-10-23|7330.09
#2025-10-24|7463.41
#2025-10-27|7523.30
#2025-10-28|7477.86
#2025-10-29|7381.99
#2025-10-30|7289.09
#2025-10-31|7409.10
#2025-11-03|7393.55
#2025-11-04|7282.54
#2025-11-05|7375.55
#2025-11-06|7229.40
#2025-11-07|7350.09
#2025-11-10|7435.45
#2025-11-11|7426.85
#2025-11-12|7471.35
#2025-11-13|7284.34
#2025-11-14|7263.42
#2025-11-17|7034.19
#2025-11-18|7037.38
#2025-11-19|7050.42
#2025-11-20|6903.17
#2025-11-21|7009.50
#2025-11-24|7120.99
#2025-11-25|7220.43
#2025-11-26|7337.69
#2025-11-27| .
#2025-11-28|7376.86
#2025-12-01|7312.53
#2025-12-02|7309.69
#2025-12-03|7427.75
#2025-12-04|7480.71
#2025-12-05|7413.71
#2025-12-08|7422.85
#2025-12-09|7431.41
#2025-12-10|7535.11
#2025-12-11|7529.54
#2025-12-12|7477.69
#2025-12-15|7399.39
#2025-12-16|7417.66
#2025-12-17|7377.51
#2025-12-18|7382.71
#2025-12-19|7446.13
#2025-12-22|7525.49
#2025-12-23|7499.14