Table Data - NASDAQ-100 Excluding Technology Sector
| Title | NASDAQ-100 Excluding Technology Sector |
|---|---|
| Series ID | NASDAQNDXX |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2006-02-23 to 2026-04-09 |
| Last Updated | 2026-04-09 10:41 PM CDT |
| Notes | For more information about this series, see: NDXX Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2006-02-23 | 1011.84 |
| 2006-02-24 | 1016.49 |
| 2006-02-27 | 1029.74 |
| 2006-02-28 | 1015.43 |
| 2006-03-01 | 1024.28 |
| 2006-03-02 | 1023.04 |
| 2006-03-03 | 1017.96 |
| 2006-03-06 | 1011.78 |
| 2006-03-07 | 1006.11 |
| 2006-03-08 | 1004.34 |
| 2006-03-09 | 1001.04 |
| 2006-03-10 | 1006.64 |
| 2006-03-13 | 1010.83 |
| 2006-03-14 | 1025.33 |
| 2006-03-15 | 1036.07 |
| 2006-03-16 | 1033.19 |
| 2006-03-17 | 1036.45 |
| 2006-03-20 | 1038.03 |
| 2006-03-21 | 1027.30 |
| 2006-03-22 | 1033.73 |
| 2006-03-23 | 1032.90 |
| 2006-03-24 | 1038.91 |
| 2006-03-27 | 1039.61 |
| 2006-03-28 | 1037.71 |
| 2006-03-29 | 1051.28 |
| 2006-03-30 | 1056.77 |
| 2006-03-31 | 1056.28 |
| 2006-04-03 | 1053.74 |
| 2006-04-04 | 1063.46 |
| 2006-04-05 | 1063.68 |
| 2006-04-06 | 1064.68 |
| 2006-04-07 | 1055.96 |
| 2006-04-10 | 1052.96 |
| 2006-04-11 | 1043.79 |
| 2006-04-12 | 1048.17 |
| 2006-04-13 | 1051.39 |
| 2006-04-14 | . |
| 2006-04-17 | 1044.08 |
| 2006-04-18 | 1064.41 |
| 2006-04-19 | 1067.69 |
| 2006-04-20 | 1062.87 |
| 2006-04-21 | 1051.89 |
| 2006-04-24 | 1052.00 |
| 2006-04-25 | 1048.82 |
| 2006-04-26 | 1046.65 |
| 2006-04-27 | 1049.42 |
| 2006-04-28 | 1053.23 |
| 2006-05-01 | 1044.15 |
| 2006-05-02 | 1044.50 |
| 2006-05-03 | 1042.80 |
| 2006-05-04 | 1054.21 |
| 2006-05-05 | 1067.44 |
| 2006-05-08 | 1072.91 |
| 2006-05-09 | 1075.33 |
| 2006-05-10 | 1073.12 |
| 2006-05-11 | 1060.57 |
| 2006-05-12 | 1036.32 |
| 2006-05-15 | 1034.79 |
| 2006-05-16 | 1035.22 |
| 2006-05-17 | 1013.08 |
| 2006-05-18 | 1006.14 |
| 2006-05-19 | 1011.48 |
| 2006-05-22 | 1001.89 |
| 2006-05-23 | 994.70 |
| 2006-05-24 | 996.98 |
| 2006-05-25 | 1010.22 |
| 2006-05-26 | 1017.27 |
| 2006-05-29 | . |
| 2006-05-30 | 998.05 |
| 2006-05-31 | 1008.83 |
| 2006-06-01 | 1031.25 |
| 2006-06-02 | 1030.56 |
| 2006-06-05 | 1004.53 |
| 2006-06-06 | 1000.24 |
| 2006-06-07 | 999.45 |
| 2006-06-08 | 993.72 |
| 2006-06-09 | 989.28 |
| 2006-06-12 | 972.18 |
| 2006-06-13 | 960.25 |
| 2006-06-14 | 967.13 |
| 2006-06-15 | 995.10 |
| 2006-06-16 | 990.70 |
| 2006-06-19 | 978.93 |
| 2006-06-20 | 977.35 |
| 2006-06-21 | 995.47 |
| 2006-06-22 | 984.46 |
| 2006-06-23 | 991.03 |
| 2006-06-26 | 994.66 |
| 2006-06-27 | 979.25 |
| 2006-06-28 | 986.44 |
| 2006-06-29 | 1018.07 |
| 2006-06-30 | 1018.10 |
| 2006-07-03 | 1018.97 |
| 2006-07-04 | . |
| 2006-07-05 | 999.28 |
| 2006-07-06 | 997.22 |
| 2006-07-07 | 983.62 |
| 2006-07-10 | 980.21 |
| 2006-07-11 | 983.48 |
| 2006-07-12 | 969.51 |
| 2006-07-13 | 955.87 |
| 2006-07-14 | 944.39 |
| 2006-07-17 | 945.04 |
| 2006-07-18 | 942.84 |
| 2006-07-19 | 963.08 |
| 2006-07-20 | 943.09 |
| 2006-07-21 | 931.79 |
| 2006-07-24 | 951.88 |
| 2006-07-25 | 958.05 |
| 2006-07-26 | 948.45 |
| 2006-07-27 | 936.73 |
| 2006-07-28 | 953.80 |
| 2006-07-31 | 950.67 |
| 2006-08-01 | 936.32 |
| 2006-08-02 | 946.90 |
| 2006-08-03 | 952.02 |
| 2006-08-04 | 950.32 |
| 2006-08-07 | 944.05 |
| 2006-08-08 | 937.06 |
| 2006-08-09 | 931.20 |
| 2006-08-10 | 941.72 |
| 2006-08-11 | 938.98 |
| 2006-08-14 | 937.62 |
| 2006-08-15 | 958.48 |
| 2006-08-16 | 974.77 |
| 2006-08-17 | 980.79 |
| 2006-08-18 | 979.58 |
| 2006-08-21 | 971.21 |
| 2006-08-22 | 972.95 |
| 2006-08-23 | 962.17 |
| 2006-08-24 | 960.45 |
| 2006-08-25 | 960.75 |
| 2006-08-28 | 969.76 |
| 2006-08-29 | 969.76 |
| 2006-08-30 | 969.11 |
| 2006-08-31 | 974.24 |
| 2006-09-01 | 982.43 |
| 2006-09-04 | . |
| 2006-09-05 | 985.09 |
| 2006-09-06 | 966.97 |
| 2006-09-07 | 962.98 |
| 2006-09-08 | 971.50 |
| 2006-09-11 | 975.39 |
| 2006-09-12 | 994.01 |
| 2006-09-13 | 999.55 |
| 2006-09-14 | 997.10 |
| 2006-09-15 | 998.45 |
| 2006-09-18 | 997.26 |
| 2006-09-19 | 990.36 |
| 2006-09-20 | 1001.42 |
| 2006-09-21 | 993.84 |
| 2006-09-22 | 987.84 |
| 2006-09-25 | 1000.96 |
| 2006-09-26 | 1008.03 |
| 2006-09-27 | 1009.58 |
| 2006-09-28 | 1010.75 |
| 2006-09-29 | 1006.14 |
| 2006-10-02 | 996.38 |
| 2006-10-03 | 1002.04 |
| 2006-10-04 | 1025.73 |
| 2006-10-05 | 1035.92 |
| 2006-10-06 | 1028.88 |
| 2006-10-09 | 1031.92 |
| 2006-10-10 | 1035.41 |
| 2006-10-11 | 1031.34 |
| 2006-10-12 | 1046.50 |
| 2006-10-13 | 1048.49 |
| 2006-10-16 | 1049.76 |
| 2006-10-17 | 1039.40 |
| 2006-10-18 | 1036.71 |
| 2006-10-19 | 1039.05 |
| 2006-10-20 | 1034.82 |
| 2006-10-23 | 1043.92 |
| 2006-10-24 | 1038.43 |
| 2006-10-25 | 1038.38 |
| 2006-10-26 | 1056.31 |
| 2006-10-27 | 1044.51 |
| 2006-10-30 | 1045.53 |
| 2006-10-31 | 1045.51 |
| 2006-11-01 | 1027.58 |
| 2006-11-02 | 1031.88 |
| 2006-11-03 | 1025.64 |
| 2006-11-06 | 1045.05 |
| 2006-11-07 | 1050.79 |
| 2006-11-08 | 1057.43 |
| 2006-11-09 | 1050.19 |
| 2006-11-10 | 1059.42 |
| 2006-11-13 | 1063.16 |
| 2006-11-14 | 1072.09 |
| 2006-11-15 | 1082.65 |
| 2006-11-16 | 1084.14 |
| 2006-11-17 | 1083.09 |
| 2006-11-20 | 1080.06 |
| 2006-11-21 | 1082.80 |
| 2006-11-22 | 1089.58 |
| 2006-11-23 | . |
| 2006-11-24 | 1083.93 |
| 2006-11-27 | 1068.09 |
| 2006-11-28 | 1068.68 |
| 2006-11-29 | 1080.44 |
| 2006-11-30 | 1081.76 |
| 2006-12-01 | 1076.82 |
| 2006-12-04 | 1091.26 |
| 2006-12-05 | 1095.81 |
| 2006-12-06 | 1097.03 |
| 2006-12-07 | 1088.79 |
| 2006-12-08 | 1093.43 |
| 2006-12-11 | 1097.78 |
| 2006-12-12 | 1095.20 |
| 2006-12-13 | 1093.73 |
| 2006-12-14 | 1106.39 |
| 2006-12-15 | 1109.26 |
| 2006-12-18 | 1100.32 |
| 2006-12-19 | 1097.40 |
| 2006-12-20 | 1092.66 |
| 2006-12-21 | 1089.02 |
| 2006-12-22 | 1080.35 |
| 2006-12-25 | . |
| 2006-12-26 | 1082.60 |
| 2006-12-27 | 1089.93 |
| 2006-12-28 | 1086.86 |
| 2006-12-29 | 1082.07 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1085.43 |
| 2007-01-04 | 1096.06 |
| 2007-01-05 | 1092.87 |
| 2007-01-08 | 1092.88 |
| 2007-01-09 | 1093.81 |
| 2007-01-10 | 1104.43 |
| 2007-01-11 | 1117.90 |
| 2007-01-12 | 1130.77 |
| 2007-01-15 | . |
| 2007-01-16 | 1135.70 |
| 2007-01-17 | 1130.02 |
| 2007-01-18 | 1123.09 |
| 2007-01-19 | 1122.55 |
| 2007-01-22 | 1112.69 |
| 2007-01-23 | 1112.36 |
| 2007-01-24 | 1124.25 |
| 2007-01-25 | 1104.28 |
| 2007-01-26 | 1100.49 |
| 2007-01-29 | 1104.95 |
| 2007-01-30 | 1107.46 |
| 2007-01-31 | 1121.14 |
| 2007-02-01 | 1124.47 |
| 2007-02-02 | 1131.52 |
| 2007-02-05 | 1130.15 |
| 2007-02-06 | 1129.63 |
| 2007-02-07 | 1141.08 |
| 2007-02-08 | 1141.39 |
| 2007-02-09 | 1126.93 |
| 2007-02-12 | 1121.23 |
| 2007-02-13 | 1126.88 |
| 2007-02-14 | 1146.13 |
| 2007-02-15 | 1149.50 |
| 2007-02-16 | 1148.89 |
| 2007-02-19 | . |
| 2007-02-20 | 1162.06 |
| 2007-02-21 | 1164.03 |
| 2007-02-22 | 1164.14 |
| 2007-02-23 | 1158.48 |
| 2007-02-26 | 1153.38 |
| 2007-02-27 | 1111.94 |
| 2007-02-28 | 1108.83 |
| 2007-03-01 | 1100.99 |
| 2007-03-02 | 1083.18 |
| 2007-03-05 | 1071.30 |
| 2007-03-06 | 1089.35 |
| 2007-03-07 | 1089.52 |
| 2007-03-08 | 1096.21 |
| 2007-03-09 | 1096.18 |
| 2007-03-12 | 1100.43 |
| 2007-03-13 | 1076.22 |
| 2007-03-14 | 1081.12 |
| 2007-03-15 | 1085.75 |
| 2007-03-16 | 1082.48 |
| 2007-03-19 | 1097.09 |
| 2007-03-20 | 1103.49 |
| 2007-03-21 | 1122.65 |
| 2007-03-22 | 1121.80 |
| 2007-03-23 | 1122.42 |
| 2007-03-26 | 1121.81 |
| 2007-03-27 | 1115.22 |
| 2007-03-28 | 1106.93 |
| 2007-03-29 | 1112.23 |
| 2007-03-30 | 1111.99 |
| 2007-04-02 | 1113.30 |
| 2007-04-03 | 1128.10 |
| 2007-04-04 | 1127.86 |
| 2007-04-05 | 1137.26 |
| 2007-04-06 | . |
| 2007-04-09 | 1136.90 |
| 2007-04-10 | 1142.66 |
| 2007-04-11 | 1131.07 |
| 2007-04-12 | 1147.56 |
| 2007-04-13 | 1152.43 |
| 2007-04-16 | 1164.79 |
| 2007-04-17 | 1164.57 |
| 2007-04-18 | 1161.95 |
| 2007-04-19 | 1159.06 |
| 2007-04-20 | 1168.13 |
| 2007-04-23 | 1175.80 |
| 2007-04-24 | 1177.13 |
| 2007-04-25 | 1195.27 |
| 2007-04-26 | 1197.58 |
| 2007-04-27 | 1195.36 |
| 2007-04-30 | 1176.69 |
| 2007-05-01 | 1182.11 |
| 2007-05-02 | 1195.35 |
| 2007-05-03 | 1196.26 |
| 2007-05-04 | 1193.85 |
| 2007-05-07 | 1191.56 |
| 2007-05-08 | 1190.89 |
| 2007-05-09 | 1194.74 |
| 2007-05-10 | 1171.22 |
| 2007-05-11 | 1182.52 |
| 2007-05-14 | 1174.82 |
| 2007-05-15 | 1168.85 |
| 2007-05-16 | 1181.23 |
| 2007-05-17 | 1175.48 |
| 2007-05-18 | 1182.72 |
| 2007-05-21 | 1196.32 |
| 2007-05-22 | 1196.13 |
| 2007-05-23 | 1196.92 |
| 2007-05-24 | 1183.35 |
| 2007-05-25 | 1187.25 |
| 2007-05-28 | . |
| 2007-05-29 | 1191.49 |
| 2007-05-30 | 1204.41 |
| 2007-05-31 | 1207.96 |
| 2007-06-01 | 1211.66 |
| 2007-06-04 | 1210.94 |
| 2007-06-05 | 1203.99 |
| 2007-06-06 | 1189.26 |
| 2007-06-07 | 1167.46 |
| 2007-06-08 | 1178.25 |
| 2007-06-11 | 1182.28 |
| 2007-06-12 | 1172.67 |
| 2007-06-13 | 1189.23 |
| 2007-06-14 | 1195.50 |
| 2007-06-15 | 1205.82 |
| 2007-06-18 | 1198.39 |
| 2007-06-19 | 1201.49 |
| 2007-06-20 | 1189.91 |
| 2007-06-21 | 1196.14 |
| 2007-06-22 | 1188.07 |
| 2007-06-25 | 1184.32 |
| 2007-06-26 | 1183.40 |
| 2007-06-27 | 1197.53 |
| 2007-06-28 | 1197.17 |
| 2007-06-29 | 1194.63 |
| 2007-07-02 | 1211.01 |
| 2007-07-03 | 1212.01 |
| 2007-07-04 | . |
| 2007-07-05 | 1216.90 |
| 2007-07-06 | 1225.80 |
| 2007-07-09 | 1226.25 |
| 2007-07-10 | 1213.81 |
| 2007-07-11 | 1222.53 |
| 2007-07-12 | 1239.55 |
| 2007-07-13 | 1245.15 |
| 2007-07-16 | 1242.19 |
| 2007-07-17 | 1242.69 |
| 2007-07-18 | 1247.00 |
| 2007-07-19 | 1250.69 |
| 2007-07-20 | 1245.35 |
| 2007-07-23 | 1246.28 |
| 2007-07-24 | 1225.97 |
| 2007-07-25 | 1228.61 |
| 2007-07-26 | 1197.62 |
| 2007-07-27 | 1180.23 |
| 2007-07-30 | 1196.91 |
| 2007-07-31 | 1184.95 |
| 2007-08-01 | 1187.03 |
| 2007-08-02 | 1209.09 |
| 2007-08-03 | 1184.19 |
| 2007-08-06 | 1204.89 |
| 2007-08-07 | 1220.60 |
| 2007-08-08 | 1235.22 |
| 2007-08-09 | 1209.68 |
| 2007-08-10 | 1198.02 |
| 2007-08-13 | 1200.58 |
| 2007-08-14 | 1183.83 |
| 2007-08-15 | 1162.75 |
| 2007-08-16 | 1146.34 |
| 2007-08-17 | 1170.30 |
| 2007-08-20 | 1171.52 |
| 2007-08-21 | 1183.88 |
| 2007-08-22 | 1197.10 |
| 2007-08-23 | 1192.79 |
| 2007-08-24 | 1214.79 |
| 2007-08-27 | 1207.65 |
| 2007-08-28 | 1180.55 |
| 2007-08-29 | 1207.95 |
| 2007-08-30 | 1213.01 |
| 2007-08-31 | 1226.96 |
| 2007-09-03 | . |
| 2007-09-04 | 1241.79 |
| 2007-09-05 | 1232.33 |
| 2007-09-06 | 1238.25 |
| 2007-09-07 | 1215.51 |
| 2007-09-10 | 1211.43 |
| 2007-09-11 | 1230.04 |
| 2007-09-12 | 1230.04 |
| 2007-09-13 | 1235.07 |
| 2007-09-14 | 1237.54 |
| 2007-09-17 | 1221.51 |
| 2007-09-18 | 1260.85 |
| 2007-09-19 | 1262.94 |
| 2007-09-20 | 1252.93 |
| 2007-09-21 | 1255.91 |
| 2007-09-24 | 1252.27 |
| 2007-09-25 | 1256.96 |
| 2007-09-26 | 1268.58 |
| 2007-09-27 | 1276.68 |
| 2007-09-28 | 1275.09 |
| 2007-10-01 | 1292.51 |
| 2007-10-02 | 1292.87 |
| 2007-10-03 | 1288.19 |
| 2007-10-04 | 1290.82 |
| 2007-10-05 | 1313.85 |
| 2007-10-08 | 1308.54 |
| 2007-10-09 | 1319.23 |
| 2007-10-10 | 1321.14 |
| 2007-10-11 | 1304.95 |
| 2007-10-12 | 1319.40 |
| 2007-10-15 | 1307.45 |
| 2007-10-16 | 1300.74 |
| 2007-10-17 | 1304.90 |
| 2007-10-18 | 1306.07 |
| 2007-10-19 | 1268.51 |
| 2007-10-22 | 1284.81 |
| 2007-10-23 | 1298.65 |
| 2007-10-24 | 1293.66 |
| 2007-10-25 | 1290.05 |
| 2007-10-26 | 1300.73 |
| 2007-10-29 | 1305.38 |
| 2007-10-30 | 1298.76 |
| 2007-10-31 | 1313.33 |
| 2007-11-01 | 1283.78 |
| 2007-11-02 | 1290.83 |
| 2007-11-05 | 1274.32 |
| 2007-11-06 | 1285.42 |
| 2007-11-07 | 1252.00 |
| 2007-11-08 | 1247.50 |
| 2007-11-09 | 1216.49 |
| 2007-11-12 | 1195.59 |
| 2007-11-13 | 1231.03 |
| 2007-11-14 | 1219.10 |
| 2007-11-15 | 1216.81 |
| 2007-11-16 | 1223.90 |
| 2007-11-19 | 1203.50 |
| 2007-11-20 | 1198.77 |
| 2007-11-21 | 1181.27 |
| 2007-11-22 | . |
| 2007-11-23 | 1191.06 |
| 2007-11-26 | 1171.24 |
| 2007-11-27 | 1202.68 |
| 2007-11-28 | 1238.34 |
| 2007-11-29 | 1238.27 |
| 2007-11-30 | 1250.95 |
| 2007-12-03 | 1248.72 |
| 2007-12-04 | 1245.01 |
| 2007-12-05 | 1261.38 |
| 2007-12-06 | 1274.10 |
| 2007-12-07 | 1277.45 |
| 2007-12-10 | 1277.28 |
| 2007-12-11 | 1244.55 |
| 2007-12-12 | 1245.59 |
| 2007-12-13 | 1236.97 |
| 2007-12-14 | 1219.27 |
| 2007-12-17 | 1190.67 |
| 2007-12-18 | 1198.31 |
| 2007-12-19 | 1198.58 |
| 2007-12-20 | 1215.81 |
| 2007-12-21 | 1233.77 |
| 2007-12-24 | 1238.72 |
| 2007-12-25 | . |
| 2007-12-26 | 1243.68 |
| 2007-12-27 | 1219.86 |
| 2007-12-28 | 1217.82 |
| 2007-12-31 | 1210.89 |
| 2008-01-01 | . |
| 2008-01-02 | 1185.52 |
| 2008-01-03 | 1186.05 |
| 2008-01-04 | 1150.68 |
| 2008-01-07 | 1150.30 |
| 2008-01-08 | 1130.52 |
| 2008-01-09 | 1138.11 |
| 2008-01-10 | 1151.44 |
| 2008-01-11 | 1134.72 |
| 2008-01-14 | 1143.65 |
| 2008-01-15 | 1118.63 |
| 2008-01-16 | 1125.91 |
| 2008-01-17 | 1102.99 |
| 2008-01-18 | 1100.56 |
| 2008-01-21 | . |
| 2008-01-22 | 1080.18 |
| 2008-01-23 | 1106.85 |
| 2008-01-24 | 1111.96 |
| 2008-01-25 | 1091.89 |
| 2008-01-28 | 1115.86 |
| 2008-01-29 | 1119.98 |
| 2008-01-30 | 1114.45 |
| 2008-01-31 | 1141.08 |
| 2008-02-01 | 1164.82 |
| 2008-02-04 | 1148.76 |
| 2008-02-05 | 1109.73 |
| 2008-02-06 | 1097.76 |
| 2008-02-07 | 1110.17 |
| 2008-02-08 | 1108.22 |
| 2008-02-11 | 1115.66 |
| 2008-02-12 | 1111.45 |
| 2008-02-13 | 1130.08 |
| 2008-02-14 | 1108.39 |
| 2008-02-15 | 1107.25 |
| 2008-02-18 | . |
| 2008-02-19 | 1104.36 |
| 2008-02-20 | 1115.70 |
| 2008-02-21 | 1092.59 |
| 2008-02-22 | 1105.14 |
| 2008-02-25 | 1118.05 |
| 2008-02-26 | 1125.96 |
| 2008-02-27 | 1117.49 |
| 2008-02-28 | 1110.43 |
| 2008-02-29 | 1076.90 |
| 2008-03-03 | 1079.52 |
| 2008-03-04 | 1078.29 |
| 2008-03-05 | 1086.53 |
| 2008-03-06 | 1057.68 |
| 2008-03-07 | 1045.20 |
| 2008-03-10 | 1017.85 |
| 2008-03-11 | 1053.94 |
| 2008-03-12 | 1053.43 |
| 2008-03-13 | 1059.96 |
| 2008-03-14 | 1039.70 |
| 2008-03-17 | 1013.30 |
| 2008-03-18 | 1055.40 |
| 2008-03-19 | 1034.46 |
| 2008-03-20 | 1060.72 |
| 2008-03-21 | . |
| 2008-03-24 | 1097.06 |
| 2008-03-25 | 1102.90 |
| 2008-03-26 | 1089.96 |
| 2008-03-27 | 1076.77 |
| 2008-03-28 | 1056.79 |
| 2008-03-31 | 1072.17 |
| 2008-04-01 | 1118.73 |
| 2008-04-02 | 1120.06 |
| 2008-04-03 | 1118.59 |
| 2008-04-04 | 1127.88 |
| 2008-04-07 | 1123.46 |
| 2008-04-08 | 1117.33 |
| 2008-04-09 | 1093.53 |
| 2008-04-10 | 1100.39 |
| 2008-04-11 | 1077.08 |
| 2008-04-14 | 1072.04 |
| 2008-04-15 | 1072.22 |
| 2008-04-16 | 1098.42 |
| 2008-04-17 | 1092.14 |
| 2008-04-18 | 1112.47 |
| 2008-04-21 | 1105.28 |
| 2008-04-22 | 1089.97 |
| 2008-04-23 | 1102.27 |
| 2008-04-24 | 1104.53 |
| 2008-04-25 | 1111.27 |
| 2008-04-28 | 1116.48 |
| 2008-04-29 | 1119.39 |
| 2008-04-30 | 1108.79 |
| 2008-05-01 | 1138.96 |
| 2008-05-02 | 1139.11 |
| 2008-05-05 | 1129.20 |
| 2008-05-06 | 1135.22 |
| 2008-05-07 | 1113.13 |
| 2008-05-08 | 1121.71 |
| 2008-05-09 | 1121.17 |
| 2008-05-12 | 1137.69 |
| 2008-05-13 | 1138.65 |
| 2008-05-14 | 1141.96 |
| 2008-05-15 | 1161.39 |
| 2008-05-16 | 1163.22 |
| 2008-05-19 | 1153.43 |
| 2008-05-20 | 1144.82 |
| 2008-05-21 | 1118.23 |
| 2008-05-22 | 1129.42 |
| 2008-05-23 | 1115.54 |
| 2008-05-26 | . |
| 2008-05-27 | 1130.18 |
| 2008-05-28 | 1133.74 |
| 2008-05-29 | 1146.41 |
| 2008-05-30 | 1151.35 |
| 2008-06-02 | 1137.64 |
| 2008-06-03 | 1139.12 |
| 2008-06-04 | 1157.80 |
| 2008-06-05 | 1184.27 |
| 2008-06-06 | 1142.03 |
| 2008-06-09 | 1134.48 |
| 2008-06-10 | 1122.45 |
| 2008-06-11 | 1093.07 |
| 2008-06-12 | 1095.75 |
| 2008-06-13 | 1124.76 |
| 2008-06-16 | 1131.10 |
| 2008-06-17 | 1120.34 |
| 2008-06-18 | 1102.84 |
| 2008-06-19 | 1115.89 |
| 2008-06-20 | 1084.95 |
| 2008-06-23 | 1072.96 |
| 2008-06-24 | 1063.67 |
| 2008-06-25 | 1077.45 |
| 2008-06-26 | 1043.66 |
| 2008-06-27 | 1043.29 |
| 2008-06-30 | 1035.22 |
| 2008-07-01 | 1038.73 |
| 2008-07-02 | 1010.72 |
| 2008-07-03 | 1007.51 |
| 2008-07-04 | . |
| 2008-07-07 | 1007.26 |
| 2008-07-08 | 1037.06 |
| 2008-07-09 | 1012.08 |
| 2008-07-10 | 1017.56 |
| 2008-07-11 | 1003.53 |
| 2008-07-14 | 1001.09 |
| 2008-07-15 | 1004.58 |
| 2008-07-16 | 1039.85 |
| 2008-07-17 | 1053.52 |
| 2008-07-18 | 1050.03 |
| 2008-07-21 | 1050.38 |
| 2008-07-22 | 1064.97 |
| 2008-07-23 | 1078.55 |
| 2008-07-24 | 1048.89 |
| 2008-07-25 | 1056.04 |
| 2008-07-28 | 1029.32 |
| 2008-07-29 | 1057.29 |
| 2008-07-30 | 1054.23 |
| 2008-07-31 | 1050.64 |
| 2008-08-01 | 1032.15 |
| 2008-08-04 | 1019.15 |
| 2008-08-05 | 1056.07 |
| 2008-08-06 | 1059.19 |
| 2008-08-07 | 1039.27 |
| 2008-08-08 | 1061.85 |
| 2008-08-11 | 1077.05 |
| 2008-08-12 | 1071.68 |
| 2008-08-13 | 1066.93 |
| 2008-08-14 | 1085.32 |
| 2008-08-15 | 1084.34 |
| 2008-08-18 | 1069.12 |
| 2008-08-19 | 1054.30 |
| 2008-08-20 | 1051.62 |
| 2008-08-21 | 1051.13 |
| 2008-08-22 | 1066.84 |
| 2008-08-25 | 1041.64 |
| 2008-08-26 | 1043.28 |
| 2008-08-27 | 1048.81 |
| 2008-08-28 | 1065.92 |
| 2008-08-29 | 1053.30 |
| 2008-09-01 | . |
| 2008-09-02 | 1050.22 |
| 2008-09-03 | 1046.52 |
| 2008-09-04 | 1018.50 |
| 2008-09-05 | 1020.53 |
| 2008-09-08 | 1024.94 |
| 2008-09-09 | 999.36 |
| 2008-09-10 | 1008.63 |
| 2008-09-11 | 1028.19 |
| 2008-09-12 | 1034.33 |
| 2008-09-15 | 1001.54 |
| 2008-09-16 | 1017.47 |
| 2008-09-17 | 970.76 |
| 2008-09-18 | 1006.79 |
| 2008-09-19 | 1031.39 |
| 2008-09-22 | 986.00 |
| 2008-09-23 | 978.66 |
| 2008-09-24 | 984.58 |
| 2008-09-25 | 993.28 |
| 2008-09-26 | 993.42 |
| 2008-09-29 | 904.70 |
| 2008-09-30 | 950.18 |
| 2008-10-01 | 934.84 |
| 2008-10-02 | 887.30 |
| 2008-10-03 | 867.30 |
| 2008-10-06 | 825.94 |
| 2008-10-07 | 784.87 |
| 2008-10-08 | 776.12 |
| 2008-10-09 | 726.44 |
| 2008-10-10 | 715.93 |
| 2008-10-13 | 799.14 |
| 2008-10-14 | 771.17 |
| 2008-10-15 | 693.99 |
| 2008-10-16 | 725.77 |
| 2008-10-17 | 728.03 |
| 2008-10-20 | 756.73 |
| 2008-10-21 | 719.94 |
| 2008-10-22 | 680.66 |
| 2008-10-23 | 668.88 |
| 2008-10-24 | 641.57 |
| 2008-10-27 | 622.87 |
| 2008-10-28 | 686.53 |
| 2008-10-29 | 703.42 |
| 2008-10-30 | 729.25 |
| 2008-10-31 | 741.61 |
| 2008-11-03 | 744.87 |
| 2008-11-04 | 769.05 |
| 2008-11-05 | 722.78 |
| 2008-11-06 | 692.60 |
| 2008-11-07 | 710.76 |
| 2008-11-10 | 700.52 |
| 2008-11-11 | 682.08 |
| 2008-11-12 | 646.63 |
| 2008-11-13 | 690.63 |
| 2008-11-14 | . |
| 2008-11-17 | 640.58 |
| 2008-11-18 | 636.28 |
| 2008-11-19 | 593.28 |
| 2008-11-20 | 560.99 |
| 2008-11-21 | 588.06 |
| 2008-11-24 | 628.23 |
| 2008-11-25 | 630.72 |
| 2008-11-26 | 662.49 |
| 2008-11-27 | . |
| 2008-11-28 | 665.37 |
| 2008-12-01 | 601.81 |
| 2008-12-02 | 628.83 |
| 2008-12-03 | 646.43 |
| 2008-12-04 | 629.26 |
| 2008-12-05 | 661.75 |
| 2008-12-08 | 685.69 |
| 2008-12-09 | 668.80 |
| 2008-12-10 | 679.03 |
| 2008-12-11 | 656.84 |
| 2008-12-12 | 665.54 |
| 2008-12-15 | 651.44 |
| 2008-12-16 | 691.17 |
| 2008-12-17 | 694.23 |
| 2008-12-18 | 687.74 |
| 2008-12-19 | 687.10 |
| 2008-12-22 | 668.06 |
| 2008-12-23 | 666.11 |
| 2008-12-24 | 669.60 |
| 2008-12-25 | . |
| 2008-12-26 | 671.80 |
| 2008-12-29 | 659.98 |
| 2008-12-30 | 680.45 |
| 2008-12-31 | 690.34 |
| 2009-01-01 | . |
| 2009-01-02 | 723.22 |
| 2009-01-05 | 719.62 |
| 2009-01-06 | 727.50 |
| 2009-01-07 | 707.71 |
| 2009-01-08 | 720.27 |
| 2009-01-09 | 698.98 |
| 2009-01-12 | 680.74 |
| 2009-01-13 | 684.62 |
| 2009-01-14 | 661.34 |
| 2009-01-15 | 681.26 |
| 2009-01-16 | 687.69 |
| 2009-01-19 | . |
| 2009-01-20 | 647.25 |
| 2009-01-21 | 671.68 |
| 2009-01-22 | 657.35 |
| 2009-01-23 | 655.52 |
| 2009-01-26 | 659.62 |
| 2009-01-27 | 664.51 |
| 2009-01-28 | 690.16 |
| 2009-01-29 | 670.59 |
| 2009-01-30 | 655.29 |
| 2009-02-02 | 658.09 |
| 2009-02-03 | 673.70 |
| 2009-02-04 | 674.65 |
| 2009-02-05 | 690.51 |
| 2009-02-06 | 708.42 |
| 2009-02-09 | 707.73 |
| 2009-02-10 | 677.97 |
| 2009-02-11 | 680.49 |
| 2009-02-12 | 688.53 |
| 2009-02-13 | 684.96 |
| 2009-02-16 | . |
| 2009-02-17 | 655.41 |
| 2009-02-18 | 653.87 |
| 2009-02-19 | 650.10 |
| 2009-02-20 | 651.21 |
| 2009-02-23 | 628.26 |
| 2009-02-24 | 653.57 |
| 2009-02-25 | 638.90 |
| 2009-02-26 | 616.61 |
| 2009-02-27 | 610.76 |
| 2009-03-02 | 578.43 |
| 2009-03-03 | 577.97 |
| 2009-03-04 | 598.36 |
| 2009-03-05 | 573.65 |
| 2009-03-06 | 570.74 |
| 2009-03-09 | 563.80 |
| 2009-03-10 | 599.96 |
| 2009-03-11 | 600.87 |
| 2009-03-12 | 625.02 |
| 2009-03-13 | 631.70 |
| 2009-03-16 | 618.47 |
| 2009-03-17 | 643.64 |
| 2009-03-18 | 651.80 |
| 2009-03-19 | 649.76 |
| 2009-03-20 | 636.92 |
| 2009-03-23 | 679.21 |
| 2009-03-24 | 666.46 |
| 2009-03-25 | 670.31 |
| 2009-03-26 | 697.30 |
| 2009-03-27 | 679.82 |
| 2009-03-30 | 658.63 |
| 2009-03-31 | 665.35 |
| 2009-04-01 | 668.91 |
| 2009-04-02 | 702.35 |
| 2009-04-03 | 710.36 |
| 2009-04-06 | 702.41 |
| 2009-04-07 | 676.56 |
| 2009-04-08 | 692.21 |
| 2009-04-09 | 722.65 |
| 2009-04-10 | . |
| 2009-04-13 | 722.22 |
| 2009-04-14 | 714.22 |
| 2009-04-15 | 718.34 |
| 2009-04-16 | 742.67 |
| 2009-04-17 | 748.51 |
| 2009-04-20 | 714.85 |
| 2009-04-21 | 728.63 |
| 2009-04-22 | 732.90 |
| 2009-04-23 | 732.22 |
| 2009-04-24 | 750.91 |
| 2009-04-27 | 740.70 |
| 2009-04-28 | 737.69 |
| 2009-04-29 | 757.08 |
| 2009-04-30 | 770.74 |
| 2009-05-01 | 773.07 |
| 2009-05-04 | 802.09 |
| 2009-05-05 | 803.33 |
| 2009-05-06 | 797.73 |
| 2009-05-07 | 782.15 |
| 2009-05-08 | 799.84 |
| 2009-05-11 | 795.86 |
| 2009-05-12 | 782.40 |
| 2009-05-13 | 751.59 |
| 2009-05-14 | 761.59 |
| 2009-05-15 | 757.98 |
| 2009-05-18 | 784.80 |
| 2009-05-19 | 788.38 |
| 2009-05-20 | 786.27 |
| 2009-05-21 | 761.39 |
| 2009-05-22 | 762.58 |
| 2009-05-25 | . |
| 2009-05-26 | 788.26 |
| 2009-05-27 | 775.86 |
| 2009-05-28 | 783.48 |
| 2009-05-29 | 796.66 |
| 2009-06-01 | 823.82 |
| 2009-06-02 | 830.49 |
| 2009-06-03 | 817.31 |
| 2009-06-04 | 822.16 |
| 2009-06-05 | 819.37 |
| 2009-06-08 | 814.93 |
| 2009-06-09 | 825.62 |
| 2009-06-10 | 822.33 |
| 2009-06-11 | 826.35 |
| 2009-06-12 | 823.18 |
| 2009-06-15 | 798.03 |
| 2009-06-16 | 787.57 |
| 2009-06-17 | 793.22 |
| 2009-06-18 | 796.03 |
| 2009-06-19 | 805.17 |
| 2009-06-22 | 778.37 |
| 2009-06-23 | 779.05 |
| 2009-06-24 | 790.32 |
| 2009-06-25 | 809.28 |
| 2009-06-26 | 810.48 |
| 2009-06-29 | 813.39 |
| 2009-06-30 | 807.91 |
| 2009-07-01 | 809.11 |
| 2009-07-02 | 782.63 |
| 2009-07-03 | . |
| 2009-07-06 | 780.09 |
| 2009-07-07 | 760.30 |
| 2009-07-08 | 762.49 |
| 2009-07-09 | 765.68 |
| 2009-07-10 | 764.16 |
| 2009-07-13 | 777.06 |
| 2009-07-14 | 783.05 |
| 2009-07-15 | 803.43 |
| 2009-07-16 | 813.92 |
| 2009-07-17 | 812.87 |
| 2009-07-20 | 826.97 |
| 2009-07-21 | 833.40 |
| 2009-07-22 | 836.83 |
| 2009-07-23 | 865.38 |
| 2009-07-24 | 868.61 |
| 2009-07-27 | 870.49 |
| 2009-07-28 | 872.98 |
| 2009-07-29 | 867.34 |
| 2009-07-30 | 880.22 |
| 2009-07-31 | 879.78 |
| 2009-08-03 | 896.87 |
| 2009-08-04 | 900.84 |
| 2009-08-05 | 896.65 |
| 2009-08-06 | 889.34 |
| 2009-08-07 | 914.06 |
| 2009-08-10 | 911.45 |
| 2009-08-11 | 901.82 |
| 2009-08-12 | 915.72 |
| 2009-08-13 | 917.60 |
| 2009-08-14 | 902.49 |
| 2009-08-17 | 874.99 |
| 2009-08-18 | 885.61 |
| 2009-08-19 | 893.29 |
| 2009-08-20 | 899.90 |
| 2009-08-21 | 916.08 |
| 2009-08-24 | 914.01 |
| 2009-08-25 | 921.87 |
| 2009-08-26 | 919.32 |
| 2009-08-27 | 920.05 |
| 2009-08-28 | 919.50 |
| 2009-08-31 | 909.12 |
| 2009-09-01 | 889.48 |
| 2009-09-02 | 888.99 |
| 2009-09-03 | 900.06 |
| 2009-09-04 | 918.76 |
| 2009-09-07 | . |
| 2009-09-08 | 928.31 |
| 2009-09-09 | 944.62 |
| 2009-09-10 | 953.47 |
| 2009-09-11 | 955.03 |
| 2009-09-14 | 965.69 |
| 2009-09-15 | 968.84 |
| 2009-09-16 | 985.39 |
| 2009-09-17 | 984.64 |
| 2009-09-18 | 988.85 |
| 2009-09-21 | 994.08 |
| 2009-09-22 | 996.98 |
| 2009-09-23 | 983.60 |
| 2009-09-24 | 971.20 |
| 2009-09-25 | 970.45 |
| 2009-09-28 | 986.04 |
| 2009-09-29 | 985.00 |
| 2009-09-30 | 984.30 |
| 2009-10-01 | 954.02 |
| 2009-10-02 | 950.00 |
| 2009-10-05 | 960.87 |
| 2009-10-06 | 974.61 |
| 2009-10-07 | 976.92 |
| 2009-10-08 | 985.29 |
| 2009-10-09 | 987.60 |
| 2009-10-12 | 987.76 |
| 2009-10-13 | 986.09 |
| 2009-10-14 | 1004.42 |
| 2009-10-15 | 1006.56 |
| 2009-10-16 | 995.38 |
| 2009-10-19 | 1008.04 |
| 2009-10-20 | 995.61 |
| 2009-10-21 | 986.11 |
| 2009-10-22 | 994.19 |
| 2009-10-23 | 982.62 |
| 2009-10-26 | 976.04 |
| 2009-10-27 | 964.46 |
| 2009-10-28 | 932.69 |
| 2009-10-29 | 946.85 |
| 2009-10-30 | 923.92 |
| 2009-11-02 | 931.44 |
| 2009-11-03 | 939.69 |
| 2009-11-04 | 933.75 |
| 2009-11-05 | 958.13 |
| 2009-11-06 | 961.52 |
| 2009-11-09 | 976.90 |
| 2009-11-10 | 978.29 |
| 2009-11-11 | 984.77 |
| 2009-11-12 | 976.11 |
| 2009-11-13 | 982.15 |
| 2009-11-16 | 998.08 |
| 2009-11-17 | 997.44 |
| 2009-11-18 | 993.00 |
| 2009-11-19 | 977.83 |
| 2009-11-20 | 972.74 |
| 2009-11-23 | 983.31 |
| 2009-11-24 | 980.74 |
| 2009-11-25 | 989.42 |
| 2009-11-26 | . |
| 2009-11-27 | 973.68 |
| 2009-11-30 | 974.32 |
| 2009-12-01 | 990.63 |
| 2009-12-02 | 993.46 |
| 2009-12-03 | 985.86 |
| 2009-12-04 | 992.98 |
| 2009-12-07 | 991.69 |
| 2009-12-08 | 982.36 |
| 2009-12-09 | 984.92 |
| 2009-12-10 | 991.47 |
| 2009-12-11 | 992.06 |
| 2009-12-14 | 1004.83 |
| 2009-12-15 | 1000.73 |
| 2009-12-16 | 998.81 |
| 2009-12-17 | 986.22 |
| 2009-12-18 | 995.64 |
| 2009-12-21 | 1006.87 |
| 2009-12-22 | 1013.80 |
| 2009-12-23 | 1018.37 |
#2009-12-24|1022.21
#2009-12-25| .
#2009-12-28|1026.04
#2009-12-29|1024.71
#2009-12-30|1025.49
#2009-12-31|1012.83
#2010-01-01| .
#2010-01-04|1029.90
#2010-01-05|1032.11
#2010-01-06|1033.57
#2010-01-07|1039.24
#2010-01-08|1044.88
#2010-01-11|1047.61
#2010-01-12|1036.92
#2010-01-13|1051.61
#2010-01-14|1047.31
#2010-01-15|1036.02
#2010-01-18| .
#2010-01-19|1048.85
#2010-01-20|1032.82
#2010-01-21|1019.82
#2010-01-22|1003.50
#2010-01-25|1002.46
#2010-01-26|1000.01
#2010-01-27|1005.17
#2010-01-28| 990.26
#2010-01-29| 984.85
#2010-02-01| 996.19
#2010-02-02|1010.99
#2010-02-03|1007.28
#2010-02-04| 978.47
#2010-02-05| 976.28
#2010-02-08| 971.49
#2010-02-09| 983.01
#2010-02-10| 980.46
#2010-02-11| 994.34
#2010-02-12| 992.94
#2010-02-15| .
#2010-02-16|1008.16
#2010-02-17|1015.92
#2010-02-18|1021.90
#2010-02-19|1024.42
#2010-02-22|1023.82
#2010-02-23|1014.11
#2010-02-24|1023.72
#2010-02-25|1028.07
#2010-02-26|1031.06
#2010-03-01|1047.69
#2010-03-02|1049.65
#2010-03-03|1050.92
#2010-03-04|1051.56
#2010-03-05|1067.64
#2010-03-08|1065.95
#2010-03-09|1069.31
#2010-03-10|1078.71
#2010-03-11|1083.19
#2010-03-12|1084.17
#2010-03-15|1086.66
#2010-03-16|1095.18
#2010-03-17|1098.26
#2010-03-18|1099.78
#2010-03-19|1097.28
#2010-03-22|1107.07
#2010-03-23|1111.24
#2010-03-24|1100.68
#2010-03-25|1095.69
#2010-03-26|1097.67
#2010-03-29|1106.09
#2010-03-30|1106.33
#2010-03-31|1102.40
#2010-04-01|1106.96
#2010-04-02| .
#2010-04-05|1118.84
#2010-04-06|1118.87
#2010-04-07|1111.38
#2010-04-08|1115.34
#2010-04-09|1122.83
#2010-04-12|1120.84
#2010-04-13|1123.95
#2010-04-14|1137.12
#2010-04-15|1139.14
#2010-04-16|1126.40
#2010-04-19|1126.80
#2010-04-20|1135.80
#2010-04-21|1132.61
#2010-04-22|1141.35
#2010-04-23|1149.17
#2010-04-26|1146.17
#2010-04-27|1122.09
#2010-04-28|1122.39
#2010-04-29|1150.11
#2010-04-30|1127.82
#2010-05-03|1146.56
#2010-05-04|1111.04
#2010-05-05|1101.37
#2010-05-06|1062.18
#2010-05-07|1040.25
#2010-05-10|1089.36
#2010-05-11|1086.66
#2010-05-12|1102.29
#2010-05-13|1084.63
#2010-05-14|1061.66
#2010-05-17|1067.70
#2010-05-18|1049.93
#2010-05-19|1044.84
#2010-05-20|1003.12
#2010-05-21|1017.86
#2010-05-24|1006.91
#2010-05-25|1011.15
#2010-05-26|1005.17
#2010-05-27|1039.24
#2010-05-28|1027.97
#2010-05-31| .
#2010-06-01|1007.80
#2010-06-02|1036.40
#2010-06-03|1046.58
#2010-06-04|1006.68
#2010-06-07| 989.88
#2010-06-08| 992.76
#2010-06-09| 994.17
#2010-06-10|1027.62
#2010-06-11|1034.92
#2010-06-14|1034.31
#2010-06-15|1059.07
#2010-06-16|1056.24
#2010-06-17|1053.45
#2010-06-18|1053.23
#2010-06-21|1047.30
#2010-06-22|1030.05
#2010-06-23|1030.71
#2010-06-24|1014.34
#2010-06-25|1019.23
#2010-06-28|1013.95
#2010-06-29| 977.27
#2010-06-30| 966.20
#2010-07-01| 967.33
#2010-07-02| 962.20
#2010-07-05| .
#2010-07-06| 961.51
#2010-07-07| 985.19
#2010-07-08| 993.77
#2010-07-09|1002.37
#2010-07-12| 999.79
#2010-07-13|1021.49
#2010-07-14|1023.64
#2010-07-15|1027.68
#2010-07-16| 996.57
#2010-07-19|1008.96
#2010-07-20|1017.38
#2010-07-21|1000.52
#2010-07-22|1023.18
#2010-07-23|1034.55
#2010-07-26|1047.84
#2010-07-27|1040.07
#2010-07-28|1034.13
#2010-07-29|1027.15
#2010-07-30|1035.95
#2010-08-02|1056.55
#2010-08-03|1049.97
#2010-08-04|1066.44
#2010-08-05|1067.69
#2010-08-06|1068.08
#2010-08-09|1071.45
#2010-08-10|1061.51
#2010-08-11|1029.91
#2010-08-12|1029.06
#2010-08-13|1022.84
#2010-08-16|1026.32
#2010-08-17|1042.81
#2010-08-18|1045.68
#2010-08-19|1026.72
#2010-08-20|1025.97
#2010-08-23|1019.61
#2010-08-24|1000.22
#2010-08-25|1009.01
#2010-08-26| 995.33
#2010-08-27|1011.83
#2010-08-30| 998.38
#2010-08-31| 999.27
#2010-09-01|1031.93
#2010-09-02|1047.82
#2010-09-03|1061.20
#2010-09-06| .
#2010-09-07|1046.85
#2010-09-08|1059.95
#2010-09-09|1064.68
#2010-09-10|1073.77
#2010-09-13|1084.98
#2010-09-14|1089.65
#2010-09-15|1095.20
#2010-09-16|1092.53
#2010-09-17|1095.77
#2010-09-20|1114.63
#2010-09-21|1111.21
#2010-09-22|1106.83
#2010-09-23|1103.16
#2010-09-24|1128.80
#2010-09-27|1115.54
#2010-09-28|1123.62
#2010-09-29|1117.20
#2010-09-30|1111.91
#2010-10-01|1113.28
#2010-10-04|1103.21
#2010-10-05|1127.78
#2010-10-06|1117.32
#2010-10-07|1117.59
#2010-10-08|1124.08
#2010-10-11|1125.48
#2010-10-12|1125.87
#2010-10-13|1134.03
#2010-10-14|1125.89
#2010-10-15|1132.33
#2010-10-18|1130.65
#2010-10-19|1115.23
#2010-10-20|1128.02
#2010-10-21|1132.77
#2010-10-22|1140.04
#2010-10-25|1146.40
#2010-10-26|1151.02
#2010-10-27|1151.29
#2010-10-28|1155.83
#2010-10-29|1156.55
#2010-11-01|1155.13
#2010-11-02|1166.85
#2010-11-03|1166.51
#2010-11-04|1177.12
#2010-11-05|1180.04
#2010-11-08|1177.37
#2010-11-09|1169.93
#2010-11-10|1176.13
#2010-11-11|1176.65
#2010-11-12|1159.66
#2010-11-15|1162.08
#2010-11-16|1145.16
#2010-11-17|1150.32
#2010-11-18|1163.15
#2010-11-19|1166.72
#2010-11-22|1169.56
#2010-11-23|1152.14
#2010-11-24|1177.63
#2010-11-25| .
#2010-11-26|1172.37
#2010-11-29|1164.65
#2010-11-30|1154.53
#2010-12-01|1180.61
#2010-12-02|1192.95
#2010-12-03|1199.10
#2010-12-06|1194.99
#2010-12-07|1195.90
#2010-12-08|1197.86
#2010-12-09|1200.63
#2010-12-10|1209.34
#2010-12-13|1202.40
#2010-12-14|1211.38
#2010-12-15|1209.55
#2010-12-16|1221.48
#2010-12-17|1220.34
#2010-12-20|1221.10
#2010-12-21|1224.24
#2010-12-22|1224.95
#2010-12-23|1222.75
#2010-12-24| .
#2010-12-27|1219.68
#2010-12-28|1218.09
#2010-12-29|1223.43
#2010-12-30|1222.26
#2010-12-31|1217.60
#2011-01-03|1234.89
#2011-01-04|1226.73
#2011-01-05|1232.72
#2011-01-06|1230.81
#2011-01-07|1227.58
#2011-01-10|1228.35
#2011-01-11|1236.14
#2011-01-12|1241.30
#2011-01-13|1241.72
#2011-01-14|1245.84
#2011-01-17| .
#2011-01-18|1256.85
#2011-01-19|1241.41
#2011-01-20|1243.11
#2011-01-21|1239.78
#2011-01-24|1250.83
#2011-01-25|1251.17
#2011-01-26|1254.95
#2011-01-27|1260.06
#2011-01-28|1229.14
#2011-01-31|1235.72
#2011-02-01|1254.67
#2011-02-02|1250.18
#2011-02-03|1255.92
#2011-02-04|1262.96
#2011-02-07|1264.36
#2011-02-08|1271.36
#2011-02-09|1266.17
#2011-02-10|1277.44
#2011-02-11|1286.26
#2011-02-14|1286.77
#2011-02-15|1287.51
#2011-02-16|1293.52
#2011-02-17|1298.97
#2011-02-18|1301.52
#2011-02-21| .
#2011-02-22|1269.14
#2011-02-23|1252.44
#2011-02-24|1258.68
#2011-02-25|1272.56
#2011-02-28|1273.27
#2011-03-01|1255.55
#2011-03-02|1262.05
#2011-03-03|1285.50
#2011-03-04|1281.65
#2011-03-07|1265.44
#2011-03-08|1270.63
#2011-03-09|1268.44
#2011-03-10|1250.51
#2011-03-11|1257.46
#2011-03-14|1250.19
#2011-03-15|1240.90
#2011-03-16|1221.85
#2011-03-17|1230.14
#2011-03-18|1233.05
#2011-03-21|1247.94
#2011-03-22|1243.28
#2011-03-23|1250.20
#2011-03-24|1269.55
#2011-03-25|1273.25
#2011-03-28|1266.89
#2011-03-29|1279.11
#2011-03-30|1299.89
#2011-03-31|1301.19
#2011-04-01|1313.21
#2011-04-04|1315.45
#2011-04-05|1315.96
#2011-04-06|1316.21
#2011-04-07|1316.23
#2011-04-08|1311.40
#2011-04-11|1309.87
#2011-04-12|1300.92
#2011-04-13|1306.86
#2011-04-14|1306.26
#2011-04-15|1317.71
#2011-04-18|1300.91
#2011-04-19|1308.22
#2011-04-20|1335.81
#2011-04-21|1343.35
#2011-04-22| .
#2011-04-25|1341.58
#2011-04-26|1351.88
#2011-04-27|1365.55
#2011-04-28|1364.97
#2011-04-29|1359.74
#2011-05-02|1366.89
#2011-05-03|1355.85
#2011-05-04|1349.81
#2011-05-05|1345.63
#2011-05-06|1354.74
#2011-05-09|1365.11
#2011-05-10|1381.24
#2011-05-11|1370.35
#2011-05-12|1385.11
#2011-05-13|1374.75
#2011-05-16|1355.94
#2011-05-17|1356.09
#2011-05-18|1364.64
#2011-05-19|1369.07
#2011-05-20|1360.18
#2011-05-23|1341.85
#2011-05-24|1334.18
#2011-05-25|1337.18
#2011-05-26|1343.69
#2011-05-27|1348.16
#2011-05-30| .
#2011-05-31|1363.97
#2011-06-01|1340.46
#2011-06-02|1345.08
#2011-06-03|1326.30
#2011-06-06|1313.01
#2011-06-07|1315.27
#2011-06-08|1306.61
#2011-06-09|1311.09
#2011-06-10|1291.18
#2011-06-13|1292.24
#2011-06-14|1307.45
#2011-06-15|1287.10
#2011-06-16|1283.97
#2011-06-17|1286.97
#2011-06-20|1297.67
#2011-06-21|1319.19
#2011-06-22|1316.01
#2011-06-23|1321.00
#2011-06-24|1305.66
#2011-06-27|1318.61
#2011-06-28|1344.25
#2011-06-29|1351.38
#2011-06-30|1363.58
#2011-07-01|1385.63
#2011-07-04| .
#2011-07-05|1389.87
#2011-07-06|1391.95
#2011-07-07|1406.88
#2011-07-08|1403.22
#2011-07-11|1375.82
#2011-07-12|1370.35
#2011-07-13|1376.03
#2011-07-14|1359.68
#2011-07-15|1360.81
#2011-07-18|1342.68
#2011-07-19|1368.69
#2011-07-20|1359.25
#2011-07-21|1378.55
#2011-07-22|1385.70
#2011-07-25|1376.86
#2011-07-26|1369.54
#2011-07-27|1335.70
#2011-07-28|1334.52
#2011-07-29|1338.04
#2011-08-01|1323.98
#2011-08-02|1281.59
#2011-08-03|1291.24
#2011-08-04|1225.34
#2011-08-05|1221.63
#2011-08-08|1139.70
#2011-08-09|1196.11
#2011-08-10|1145.36
#2011-08-11|1197.26
#2011-08-12|1213.39
#2011-08-15|1235.36
#2011-08-16|1227.63
#2011-08-17|1220.15
#2011-08-18|1161.47
#2011-08-19|1147.25
#2011-08-22|1149.43
#2011-08-23|1192.58
#2011-08-24|1206.45
#2011-08-25|1182.30
#2011-08-26|1212.39
#2011-08-29|1250.70
#2011-08-30|1262.70
#2011-08-31|1267.14
#2011-09-01|1252.81
#2011-09-02|1221.50
#2011-09-05| .
#2011-09-06|1221.78
#2011-09-07|1252.78
#2011-09-08|1239.19
#2011-09-09|1207.68
#2011-09-12|1218.06
#2011-09-13|1233.61
#2011-09-14|1253.49
#2011-09-15|1267.74
#2011-09-16|1272.77
#2011-09-19|1265.74
#2011-09-20|1256.59
#2011-09-21|1222.98
#2011-09-22|1178.71
#2011-09-23|1190.71
#2011-09-26|1209.59
#2011-09-27|1224.31
#2011-09-28|1199.07
#2011-09-29|1187.47
#2011-09-30|1158.07
#2011-10-03|1119.58
#2011-10-04|1146.24
#2011-10-05|1173.50
#2011-10-06|1201.96
#2011-10-07|1183.68
#2011-10-10|1219.48
#2011-10-11|1222.89
#2011-10-12|1230.29
#2011-10-13|1232.11
#2011-10-14|1246.32
#2011-10-17|1222.62
#2011-10-18|1241.84
#2011-10-19|1227.53
#2011-10-20|1228.90
#2011-10-21|1254.52
#2011-10-24|1284.39
#2011-10-25|1250.23
#2011-10-26|1258.67
#2011-10-27|1297.68
#2011-10-28|1291.76
#2011-10-31|1263.00
#2011-11-01|1231.79
#2011-11-02|1240.78
#2011-11-03|1263.24
#2011-11-04|1260.62
#2011-11-07|1263.44
#2011-11-08|1275.93
#2011-11-09|1226.79
#2011-11-10|1225.84
#2011-11-11|1250.64
#2011-11-14|1237.50
#2011-11-15|1241.98
#2011-11-16|1215.86
#2011-11-17|1194.85
#2011-11-18|1188.56
#2011-11-21|1171.89
#2011-11-22|1172.14
#2011-11-23|1149.69
#2011-11-24| .
#2011-11-25|1143.88
#2011-11-28|1178.23
#2011-11-29|1176.21
#2011-11-30|1222.66
#2011-12-01|1226.28
#2011-12-02|1220.38
#2011-12-05|1233.52
#2011-12-06|1230.44
#2011-12-07|1227.48
#2011-12-08|1198.40
#2011-12-09|1218.06
#2011-12-12|1207.92
#2011-12-13|1192.63
#2011-12-14|1177.93
#2011-12-15|1179.77
#2011-12-16|1183.85
#2011-12-19|1171.52
#2011-12-20|1206.83
#2011-12-21|1202.75
#2011-12-22|1209.95
#2011-12-23|1219.82
#2011-12-26| .
#2011-12-27|1216.94
#2011-12-28|1198.22
#2011-12-29|1209.05
#2011-12-30|1202.65
#2012-01-02| .
#2012-01-03|1224.75
#2012-01-04|1221.09
#2012-01-05|1232.28
#2012-01-06|1232.98
#2012-01-09|1241.32
#2012-01-10|1257.51
#2012-01-11|1262.59
#2012-01-12|1271.72
#2012-01-13|1265.52
#2012-01-16| .
#2012-01-17|1280.13
#2012-01-18|1300.57
#2012-01-19|1310.02
#2012-01-20|1306.67
#2012-01-23|1301.07
#2012-01-24|1304.02
#2012-01-25|1315.61
#2012-01-26|1316.85
#2012-01-27|1323.87
#2012-01-30|1314.78
#2012-01-31|1315.45
#2012-02-01|1327.89
#2012-02-02|1335.10
#2012-02-03|1353.40
#2012-02-06|1353.25
#2012-02-07|1349.24
#2012-02-08|1348.60
#2012-02-09|1352.75
#2012-02-10|1341.86
#2012-02-13|1352.29
#2012-02-14|1359.60
#2012-02-15|1354.80
#2012-02-16|1368.42
#2012-02-17|1363.84
#2012-02-20| .
#2012-02-21|1354.94
#2012-02-22|1352.19
#2012-02-23|1366.23
#2012-02-24|1368.97
#2012-02-27|1370.33
#2012-02-28|1377.75
#2012-02-29|1369.11
#2012-03-01|1382.66
#2012-03-02|1386.08
#2012-03-05|1373.93
#2012-03-06|1352.99
#2012-03-07|1360.46
#2012-03-08|1379.38
#2012-03-09|1382.37
#2012-03-12|1375.31
#2012-03-13|1393.40
#2012-03-14|1387.58
#2012-03-15|1395.82
#2012-03-16|1396.30
#2012-03-19|1399.49
#2012-03-20|1394.79
#2012-03-21|1399.97
#2012-03-22|1395.02
#2012-03-23|1394.14
#2012-03-26|1415.77
#2012-03-27|1410.41
#2012-03-28|1396.29
#2012-03-29|1392.35
#2012-03-30|1393.73
#2012-04-02|1404.11
#2012-04-03|1400.71
#2012-04-04|1379.92
#2012-04-05|1387.77
#2012-04-06| .
#2012-04-09|1372.00
#2012-04-10|1344.08
#2012-04-11|1357.38
#2012-04-12|1374.14
#2012-04-13|1360.92
#2012-04-16|1351.10
#2012-04-17|1372.79
#2012-04-18|1371.58
#2012-04-19|1367.26
#2012-04-20|1365.39
#2012-04-23|1350.20
#2012-04-24|1348.98
#2012-04-25|1365.46
#2012-04-26|1379.20
#2012-04-27|1397.20
#2012-04-30|1397.50
#2012-05-01|1402.43
#2012-05-02|1408.51
#2012-05-03|1378.36
#2012-05-04|1349.45
#2012-05-07|1361.18
#2012-05-08|1349.16
#2012-05-09|1338.43
#2012-05-10|1346.09
#2012-05-11|1349.18
#2012-05-14|1337.12
#2012-05-15|1333.39
#2012-05-16|1329.34
#2012-05-17|1298.33
#2012-05-18|1285.34
#2012-05-21|1313.48
#2012-05-22|1316.25
#2012-05-23|1323.65
#2012-05-24|1325.65
#2012-05-25|1325.42
#2012-05-28| .
#2012-05-29|1333.75
#2012-05-30|1316.18
#2012-05-31|1305.54
#2012-06-01|1274.39
#2012-06-04|1284.62
#2012-06-05|1290.16
#2012-06-06|1319.42
#2012-06-07|1312.62
#2012-06-08|1324.45
#2012-06-11|1301.83
#2012-06-12|1317.45
#2012-06-13|1302.78
#2012-06-14|1317.32
#2012-06-15|1333.79
#2012-06-18|1345.17
#2012-06-19|1362.90
#2012-06-20|1362.70
#2012-06-21|1322.79
#2012-06-22|1338.18
#2012-06-25|1316.73
#2012-06-26|1330.11
#2012-06-27|1333.17
#2012-06-28|1317.56
#2012-06-29|1353.74
#2012-07-02|1359.89
#2012-07-03|1371.28
#2012-07-04| .
#2012-07-05|1374.14
#2012-07-06|1359.83
#2012-07-09|1353.20
#2012-07-10|1337.47
#2012-07-11|1331.80
#2012-07-12|1327.46
#2012-07-13|1342.18
#2012-07-16|1333.77
#2012-07-17|1342.95
#2012-07-18|1354.86
#2012-07-19|1361.61
#2012-07-20|1335.60
#2012-07-23|1320.26
#2012-07-24|1306.75
#2012-07-25|1302.72
#2012-07-26|1321.70
#2012-07-27|1357.19
#2012-07-30|1349.46
#2012-07-31|1334.51
#2012-08-01|1326.26
#2012-08-02|1324.47
#2012-08-03|1349.18
#2012-08-06|1356.84
#2012-08-07|1382.11
#2012-08-08|1379.40
#2012-08-09|1375.05
#2012-08-10|1377.88
#2012-08-13|1376.90
#2012-08-14|1378.97
#2012-08-15|1386.49
#2012-08-16|1396.04
#2012-08-17|1396.64
#2012-08-20|1391.13
#2012-08-21|1390.83
#2012-08-22|1391.20
#2012-08-23|1383.11
#2012-08-24|1394.65
#2012-08-27|1387.45
#2012-08-28|1386.46
#2012-08-29|1391.67
#2012-08-30|1379.23
#2012-08-31|1386.35
#2012-09-03| .
#2012-09-04|1384.49
#2012-09-05|1382.24
#2012-09-06|1414.50
#2012-09-07|1423.16
#2012-09-10|1414.87
#2012-09-11|1415.68
#2012-09-12|1413.60
#2012-09-13|1430.55
#2012-09-14|1446.34
#2012-09-17|1440.37
#2012-09-18|1436.38
#2012-09-19|1445.83
#2012-09-20|1441.44
#2012-09-21|1440.89
#2012-09-24|1437.63
#2012-09-25|1418.79
#2012-09-26|1409.16
#2012-09-27|1424.62
#2012-09-28|1417.52
#2012-10-01|1421.78
#2012-10-02|1423.90
#2012-10-03|1433.10
#2012-10-04|1447.49
#2012-10-05|1446.78
#2012-10-08|1444.77
#2012-10-09|1418.76
#2012-10-10|1408.64
#2012-10-11|1412.59
#2012-10-12|1409.01
#2012-10-15|1418.25
#2012-10-16|1434.28
#2012-10-17|1437.68
#2012-10-18|1431.63
#2012-10-19|1403.54
#2012-10-22|1401.38
#2012-10-23|1390.36
#2012-10-24|1382.18
#2012-10-25|1392.95
#2012-10-26|1398.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1400.67
#2012-11-01|1421.45
#2012-11-02|1408.64
#2012-11-05|1415.22
#2012-11-06|1421.43
#2012-11-07|1397.74
#2012-11-08|1376.54
#2012-11-09|1377.55
#2012-11-12|1381.28
#2012-11-13|1378.39
#2012-11-14|1354.64
#2012-11-15|1357.88
#2012-11-16|1362.20
#2012-11-19|1385.51
#2012-11-20|1391.02
#2012-11-21|1393.43
#2012-11-22| .
#2012-11-23|1409.88
#2012-11-26|1406.07
#2012-11-27|1402.73
#2012-11-28|1422.97
#2012-11-29|1428.95
#2012-11-30|1430.97
#2012-12-03|1421.82
#2012-12-04|1430.33
#2012-12-05|1428.88
#2012-12-06|1429.98
#2012-12-07|1430.63
#2012-12-10|1434.47
#2012-12-11|1449.11
#2012-12-12|1452.93
#2012-12-13|1443.39
#2012-12-14|1443.33
#2012-12-17|1456.55
#2012-12-18|1472.25
#2012-12-19|1458.32
#2012-12-20|1459.66
#2012-12-21|1443.64
#2012-12-24|1441.75
#2012-12-25| .
#2012-12-26|1425.60
#2012-12-27|1426.84
#2012-12-28|1415.17
#2012-12-31|1441.15
#2013-01-01| .
#2013-01-02|1478.98
#2013-01-03|1480.73
#2013-01-04|1486.81
#2013-01-07|1486.58
#2013-01-08|1485.11
#2013-01-09|1493.62
#2013-01-10|1498.51
#2013-01-11|1498.65
#2013-01-14|1504.44
#2013-01-15|1506.47
#2013-01-16|1502.18
#2013-01-17|1511.07
#2013-01-18|1517.14
#2013-01-21| .
#2013-01-22|1523.02
#2013-01-23|1520.89
#2013-01-24|1531.09
#2013-01-25|1544.55
#2013-01-28|1542.47
#2013-01-29|1543.85
#2013-01-30|1538.95
#2013-01-31|1537.27
#2013-02-01|1556.69
#2013-02-04|1535.64
#2013-02-05|1558.22
#2013-02-06|1548.92
#2013-02-07|1548.70
#2013-02-08|1563.65
#2013-02-11|1563.39
#2013-02-12|1562.39
#2013-02-13|1566.77
#2013-02-14|1560.91
#2013-02-15|1560.33
#2013-02-18| .
#2013-02-19|1569.03
#2013-02-20|1544.43
#2013-02-21|1530.46
#2013-02-22|1546.07
#2013-02-25|1525.73
#2013-02-26|1526.21
#2013-02-27|1552.84
#2013-02-28|1552.78
#2013-03-01|1563.12
#2013-03-04|1573.80
#2013-03-05|1593.20
#2013-03-06|1590.47
#2013-03-07|1592.34
#2013-03-08|1602.77
#2013-03-11|1606.48
#2013-03-12|1604.82
#2013-03-13|1608.84
#2013-03-14|1614.46
#2013-03-15|1605.96
#2013-03-18|1598.74
#2013-03-19|1596.02
#2013-03-20|1612.76
#2013-03-21|1602.72
#2013-03-22|1618.43
#2013-03-25|1609.87
#2013-03-26|1620.45
#2013-03-27|1623.73
#2013-03-28|1634.55
#2013-03-29| .
#2013-04-01|1627.12
#2013-04-02|1641.09
#2013-04-03|1621.10
#2013-04-04|1628.47
#2013-04-05|1618.52
#2013-04-08|1633.42
#2013-04-09|1635.80
#2013-04-10|1662.48
#2013-04-11|1674.06
#2013-04-12|1679.25
#2013-04-15|1637.37
#2013-04-16|1658.69
#2013-04-17|1636.90
#2013-04-18|1621.70
#2013-04-19|1658.76
#2013-04-22|1666.27
#2013-04-23|1676.07
#2013-04-24|1670.10
#2013-04-25|1690.69
#2013-04-26|1684.21
#2013-04-29|1686.62
#2013-04-30|1690.20
#2013-05-01|1684.30
#2013-05-02|1699.98
#2013-05-03|1723.12
#2013-05-06|1721.41
#2013-05-07|1732.77
#2013-05-08|1739.40
#2013-05-09|1734.99
#2013-05-10|1755.84
#2013-05-13|1754.57
#2013-05-14|1774.61
#2013-05-15|1778.75
#2013-05-16|1758.10
#2013-05-17|1773.34
#2013-05-20|1763.02
#2013-05-21|1775.71
#2013-05-22|1762.73
#2013-05-23|1764.42
#2013-05-24|1758.38
#2013-05-27| .
#2013-05-28|1768.88
#2013-05-29|1750.22
#2013-05-30|1754.12
#2013-05-31|1731.12
#2013-06-03|1731.72
#2013-06-04|1720.80
#2013-06-05|1691.92
#2013-06-06|1712.56
#2013-06-07|1739.64
#2013-06-10|1735.20
#2013-06-11|1718.74
#2013-06-12|1694.87
#2013-06-13|1725.16
#2013-06-14|1718.05
#2013-06-17|1728.80
#2013-06-18|1745.42
#2013-06-19|1720.32
#2013-06-20|1675.24
#2013-06-21|1676.86
#2013-06-24|1665.31
#2013-06-25|1678.05
#2013-06-26|1695.67
#2013-06-27|1711.72
#2013-06-28|1712.65
#2013-07-01|1727.78
#2013-07-02|1727.53
#2013-07-03|1732.20
#2013-07-04| .
#2013-07-05|1747.73
#2013-07-08|1754.33
#2013-07-09|1764.18
#2013-07-10|1773.51
#2013-07-11|1806.66
#2013-07-12|1823.47
#2013-07-15|1819.74
#2013-07-16|1816.51
#2013-07-17|1819.24
#2013-07-18|1827.27
#2013-07-19|1833.07
#2013-07-22|1838.70
#2013-07-23|1823.93
#2013-07-24|1810.97
#2013-07-25|1821.97
#2013-07-26|1825.64
#2013-07-29|1817.21
#2013-07-30|1819.24
#2013-07-31|1826.61
#2013-08-01|1851.28
#2013-08-02|1855.63
#2013-08-05|1853.07
#2013-08-06|1844.17
#2013-08-07|1833.36
#2013-08-08|1840.99
#2013-08-09|1838.46
#2013-08-12|1833.95
#2013-08-13|1835.67
#2013-08-14|1822.27
#2013-08-15|1791.61
#2013-08-16|1786.65
#2013-08-19|1775.16
#2013-08-20|1793.58
#2013-08-21|1779.21
#2013-08-22|1794.84
#2013-08-23|1802.12
#2013-08-26|1804.02
#2013-08-27|1773.51
#2013-08-28|1781.76
#2013-08-29|1795.13
#2013-08-30|1787.19
#2013-09-02| .
#2013-09-03|1803.11
#2013-09-04|1823.21
#2013-09-05|1829.54
#2013-09-06|1826.33
#2013-09-09|1850.73
#2013-09-10|1868.35
#2013-09-11|1879.60
#2013-09-12|1871.05
#2013-09-13|1878.00
#2013-09-16|1887.71
#2013-09-17|1895.72
#2013-09-18|1918.26
#2013-09-19|1911.37
#2013-09-20|1905.60
#2013-09-23|1887.26
#2013-09-24|1884.97
#2013-09-25|1880.08
#2013-09-26|1900.26
#2013-09-27|1897.10
#2013-09-30|1893.78
#2013-10-01|1913.28
#2013-10-02|1909.92
#2013-10-03|1884.18
#2013-10-04|1902.69
#2013-10-07|1886.66
#2013-10-08|1852.09
#2013-10-09|1834.71
#2013-10-10|1873.94
#2013-10-11|1885.75
#2013-10-14|1901.26
#2013-10-15|1890.31
#2013-10-16|1916.75
#2013-10-17|1931.20
#2013-10-18|1937.43
#2013-10-21|1937.30
#2013-10-22|1950.79
#2013-10-23|1941.50
#2013-10-24|1951.78
#2013-10-25|1954.93
#2013-10-28|1952.68
#2013-10-29|1962.03
#2013-10-30|1945.51
#2013-10-31|1945.42
#2013-11-01|1949.34
#2013-11-04|1958.21
#2013-11-05|1953.35
#2013-11-06|1934.82
#2013-11-07|1899.30
#2013-11-08|1924.45
#2013-11-11|1927.80
#2013-11-12|1927.91
#2013-11-13|1945.18
#2013-11-14|1956.30
#2013-11-15|1964.14
#2013-11-18|1947.53
#2013-11-19|1937.67
#2013-11-20|1931.40
#2013-11-21|1947.96
#2013-11-22|1964.13
#2013-11-25|1968.50
#2013-11-26|1973.20
#2013-11-27|1980.75
#2013-11-28| .
#2013-11-29|1983.21
#2013-12-02|1978.19
#2013-12-03|1966.64
#2013-12-04|1956.85
#2013-12-05|1953.61
#2013-12-06|1974.42
#2013-12-09|1975.59
#2013-12-10|1974.60
#2013-12-11|1949.78
#2013-12-12|1946.96
#2013-12-13|1948.21
#2013-12-16|1956.27
#2013-12-17|1950.42
#2013-12-18|1982.61
#2013-12-19|1983.19
#2013-12-20|1997.22
#2013-12-23|2009.25
#2013-12-24|2015.49
#2013-12-25| .
#2013-12-26|2024.83
#2013-12-27|2021.41
#2013-12-30|2027.85
#2013-12-31|2034.13
#2014-01-01| .
#2014-01-02|2019.95
#2014-01-03|2013.29
#2014-01-06|2002.66
#2014-01-07|2021.74
#2014-01-08|2024.03
#2014-01-09|2018.75
#2014-01-10|2028.11
#2014-01-13|1993.38
#2014-01-14|2026.56
#2014-01-15|2027.51
#2014-01-16|2030.38
#2014-01-17|2033.89
#2014-01-20| .
#2014-01-21|2040.15
#2014-01-22|2047.84
#2014-01-23|2038.03
#2014-01-24|1989.24
#2014-01-27|1973.84
#2014-01-28|1991.15
#2014-01-29|1973.72
#2014-01-30|2009.67
#2014-01-31|1990.72
#2014-02-03|1944.82
#2014-02-04|1964.78
#2014-02-05|1954.52
#2014-02-06|1988.09
#2014-02-07|2033.58
#2014-02-10|2045.25
#2014-02-11|2068.98
#2014-02-12|2074.25
#2014-02-13|2086.21
#2014-02-14|2087.99
#2014-02-17| .
#2014-02-18|2105.13
#2014-02-19|2092.63
#2014-02-20|2115.62
#2014-02-21|2115.42
#2014-02-24|2130.41
#2014-02-25|2132.09
#2014-02-26|2130.07
#2014-02-27|2142.74
#2014-02-28|2141.05
#2014-03-03|2128.50
#2014-03-04|2157.75
#2014-03-05|2154.22
#2014-03-06|2144.73
#2014-03-07|2136.73
#2014-03-10|2133.12
#2014-03-11|2123.99
#2014-03-12|2132.95
#2014-03-13|2099.56
#2014-03-14|2100.82
#2014-03-17|2114.07
#2014-03-18|2127.71
#2014-03-19|2113.15
#2014-03-20|2111.28
#2014-03-21|2082.06
#2014-03-24|2048.71
#2014-03-25|2044.13
#2014-03-26|2027.32
#2014-03-27|2019.85
#2014-03-28|2025.43
#2014-03-31|2039.73
#2014-04-01|2076.45
#2014-04-02|2089.99
#2014-04-03|2071.84
#2014-04-04|2018.65
#2014-04-07|1992.76
#2014-04-08|2004.96
#2014-04-09|2037.25
#2014-04-10|1975.38
#2014-04-11|1950.66
#2014-04-14|1960.28
#2014-04-15|1960.56
#2014-04-16|1985.44
#2014-04-17|1992.70
#2014-04-18| .
#2014-04-21|2006.92
#2014-04-22|2029.61
#2014-04-23|2011.53
#2014-04-24|2013.20
#2014-04-25|1981.52
#2014-04-28|1979.71
#2014-04-29|1994.16
#2014-04-30|2007.74
#2014-05-01|2018.79
#2014-05-02|2018.54
#2014-05-05|2027.37
#2014-05-06|2003.79
#2014-05-07|2000.47
#2014-05-08|1996.05
#2014-05-09|2009.51
#2014-05-12|2041.25
#2014-05-13|2037.49
#2014-05-14|2023.91
#2014-05-15|2008.05
#2014-05-16|2018.74
#2014-05-19|2031.48
#2014-05-20|2008.88
#2014-05-21|2024.35
#2014-05-22|2038.50
#2014-05-23|2051.04
#2014-05-26| .
#2014-05-27|2068.54
#2014-05-28|2061.40
#2014-05-29|2073.26
#2014-05-30|2071.19
#2014-06-02|2076.02
#2014-06-03|2071.46
#2014-06-04|2080.54
#2014-06-05|2093.84
#2014-06-06|2107.30
#2014-06-09|2104.60
#2014-06-10|2100.18
#2014-06-11|2097.23
#2014-06-12|2082.97
#2014-06-13|2081.95
#2014-06-16|2083.09
#2014-06-17|2086.88
#2014-06-18|2100.61
#2014-06-19|2098.13
#2014-06-20|2100.29
#2014-06-23|2100.04
#2014-06-24|2104.29
#2014-06-25|2113.95
#2014-06-26|2113.57
#2014-06-27|2121.31
#2014-06-30|2125.23
#2014-07-01|2149.29
#2014-07-02|2153.33
#2014-07-03|2170.28
#2014-07-04| .
#2014-07-07|2152.42
#2014-07-08|2127.25
#2014-07-09|2145.43
#2014-07-10|2135.02
#2014-07-11|2141.44
#2014-07-14|2148.36
#2014-07-15|2138.22
#2014-07-16|2136.91
#2014-07-17|2112.37
#2014-07-18|2140.67
#2014-07-21|2130.69
#2014-07-22|2138.94
#2014-07-23|2153.66
#2014-07-24|2155.30
#2014-07-25|2142.62
#2014-07-28|2139.73
#2014-07-29|2141.13
#2014-07-30|2155.93
#2014-07-31|2115.35
#2014-08-01|2112.08
#2014-08-04|2124.45
#2014-08-05|2108.14
#2014-08-06|2113.13
#2014-08-07|2098.90
#2014-08-08|2123.19
#2014-08-11|2131.70
#2014-08-12|2129.11
#2014-08-13|2143.83
#2014-08-14|2162.58
#2014-08-15|2176.51
#2014-08-18|2189.74
#2014-08-19|2195.32
#2014-08-20|2196.95
#2014-08-21|2195.11
#2014-08-22|2204.03
#2014-08-25|2215.92
#2014-08-26|2222.47
#2014-08-27|2223.07
#2014-08-28|2219.97
#2014-08-29|2222.55
#2014-09-01| .
#2014-09-02|2233.67
#2014-09-03|2233.20
#2014-09-04|2227.04
#2014-09-05|2233.70
#2014-09-08|2226.47
#2014-09-09|2206.89
#2014-09-10|2218.47
#2014-09-11|2215.10
#2014-09-12|2202.39
#2014-09-15|2180.62
#2014-09-16|2199.39
#2014-09-17|2203.25
#2014-09-18|2216.89
#2014-09-19|2211.32
#2014-09-22|2193.06
#2014-09-23|2176.46
#2014-09-24|2206.44
#2014-09-25|2171.51
#2014-09-26|2189.36
#2014-09-29|2177.17
#2014-09-30|2177.32
#2014-10-01|2143.65
#2014-10-02|2146.63
#2014-10-03|2181.25
#2014-10-06|2178.93
#2014-10-07|2147.87
#2014-10-08|2185.45
#2014-10-09|2142.11
#2014-10-10|2106.62
#2014-10-13|2069.00
#2014-10-14|2074.88
#2014-10-15|2067.96
#2014-10-16|2060.32
#2014-10-17|2086.70
#2014-10-20|2116.36
#2014-10-21|2171.64
#2014-10-22|2151.88
#2014-10-23|2188.39
#2014-10-24|2204.68
#2014-10-27|2205.00
#2014-10-28|2234.64
#2014-10-29|2223.57
#2014-10-30|2240.17
#2014-10-31|2263.10
#2014-11-03|2267.41
#2014-11-04|2249.38
#2014-11-05|2251.61
#2014-11-06|2273.04
#2014-11-07|2274.44
#2014-11-10|2280.60
#2014-11-11|2281.43
#2014-11-12|2286.40
#2014-11-13|2290.46
#2014-11-14|2287.53
#2014-11-17|2284.80
#2014-11-18|2301.60
#2014-11-19|2301.21
#2014-11-20|2303.70
#2014-11-21|2311.24
#2014-11-24|2328.42
#2014-11-25|2334.84
#2014-11-26|2342.05
#2014-11-27| .
#2014-11-28|2361.12
#2014-12-01|2338.16
#2014-12-02|2348.24
#2014-12-03|2355.35
#2014-12-04|2345.22
#2014-12-05|2347.37
#2014-12-08|2332.58
#2014-12-09|2333.49
#2014-12-10|2298.76
#2014-12-11|2316.13
#2014-12-12|2292.22
#2014-12-15|2275.77
#2014-12-16|2252.26
#2014-12-17|2288.51
#2014-12-18|2337.63
#2014-12-19|2345.63
#2014-12-22|2349.25
#2014-12-23|2344.25
#2014-12-24|2347.61
#2014-12-25| .
#2014-12-26|2360.23
#2014-12-29|2369.66
#2014-12-30|2358.27
#2014-12-31|2340.83
#2015-01-01| .
#2015-01-02|2338.29
#2015-01-05|2298.60
#2015-01-06|2272.81
#2015-01-07|2304.99
#2015-01-08|2341.06
#2015-01-09|2314.08
#2015-01-12|2301.59
#2015-01-13|2298.55
#2015-01-14|2280.48
#2015-01-15|2254.40
#2015-01-16|2291.73
#2015-01-19| .
#2015-01-20|2296.24
#2015-01-21|2313.34
#2015-01-22|2353.91
#2015-01-23|2355.06
#2015-01-26|2366.79
#2015-01-27|2343.48
#2015-01-28|2314.64
#2015-01-29|2330.79
#2015-01-30|2303.58
#2015-02-02|2331.81
#2015-02-03|2372.49
#2015-02-04|2357.21
#2015-02-05|2378.61
#2015-02-06|2363.74
#2015-02-09|2351.81
#2015-02-10|2378.83
#2015-02-11|2379.17
#2015-02-12|2407.10
#2015-02-13|2429.49
#2015-02-16| .
#2015-02-17|2430.73
#2015-02-18|2435.68
#2015-02-19|2447.20
#2015-02-20|2464.23
#2015-02-23|2459.32
#2015-02-24|2458.40
#2015-02-25|2466.32
#2015-02-26|2467.66
#2015-02-27|2470.30
#2015-03-02|2486.51
#2015-03-03|2481.50
#2015-03-04|2464.79
#2015-03-05|2476.28
#2015-03-06|2442.15
#2015-03-09|2449.20
#2015-03-10|2411.80
#2015-03-11|2408.98
#2015-03-12|2440.82
#2015-03-13|2423.34
#2015-03-16|2455.88
#2015-03-17|2453.49
#2015-03-18|2475.07
#2015-03-19|2476.34
#2015-03-20|2495.81
#2015-03-23|2486.56
#2015-03-24|2476.60
#2015-03-25|2438.21
#2015-03-26|2423.90
#2015-03-27|2437.24
#2015-03-30|2462.40
#2015-03-31|2439.06
#2015-04-01|2425.19
#2015-04-02|2435.64
#2015-04-03| .
#2015-04-06|2453.27
#2015-04-07|2448.54
#2015-04-08|2472.86
#2015-04-09|2485.68
#2015-04-10|2493.74
#2015-04-13|2486.56
#2015-04-14|2482.94
#2015-04-15|2487.07
#2015-04-16|2492.13
#2015-04-17|2460.89
#2015-04-20|2484.27
#2015-04-21|2506.73
#2015-04-22|2511.00
#2015-04-23|2528.49
#2015-04-24|2535.95
#2015-04-27|2512.83
#2015-04-28|2505.12
#2015-04-29|2493.98
#2015-04-30|2463.88
#2015-05-01|2490.33
#2015-05-04|2495.94
#2015-05-05|2461.89
#2015-05-06|2452.03
#2015-05-07|2456.51
#2015-05-08|2479.07
#2015-05-11|2473.26
#2015-05-12|2469.11
#2015-05-13|2465.23
#2015-05-14|2490.06
#2015-05-15|2501.81
#2015-05-18|2509.11
#2015-05-19|2504.02
#2015-05-20|2497.31
#2015-05-21|2511.27
#2015-05-22|2506.32
#2015-05-25| .
#2015-05-26|2481.30
#2015-05-27|2506.48
#2015-05-28|2496.63
#2015-05-29|2485.50
#2015-06-01|2492.61
#2015-06-02|2488.64
#2015-06-03|2500.76
#2015-06-04|2488.04
#2015-06-05|2487.98
#2015-06-08|2465.21
#2015-06-09|2465.85
#2015-06-10|2488.78
#2015-06-11|2493.49
#2015-06-12|2479.99
#2015-06-15|2469.39
#2015-06-16|2482.71
#2015-06-17|2497.50
#2015-06-18|2534.91
#2015-06-19|2530.24
#2015-06-22|2544.06
#2015-06-23|2546.12
#2015-06-24|2521.31
#2015-06-25|2516.79
#2015-06-26|2516.02
#2015-06-29|2452.30
#2015-06-30|2465.07
#2015-07-01|2486.94
#2015-07-02|2488.83
#2015-07-03| .
#2015-07-06|2484.59
#2015-07-07|2501.16
#2015-07-08|2453.26
#2015-07-09|2467.32
#2015-07-10|2502.89
#2015-07-13|2540.31
#2015-07-14|2547.35
#2015-07-15|2543.04
#2015-07-16|2573.29
#2015-07-17|2566.99
#2015-07-20|2570.20
#2015-07-21|2563.81
#2015-07-22|2565.46
#2015-07-23|2555.70
#2015-07-24|2522.86
#2015-07-27|2498.02
#2015-07-28|2527.43
#2015-07-29|2546.50
#2015-07-30|2551.87
#2015-07-31|2560.23
#2015-08-03|2554.82
#2015-08-04|2566.53
#2015-08-05|2582.40
#2015-08-06|2521.78
#2015-08-07|2520.04
#2015-08-10|2541.07
#2015-08-11|2518.68
#2015-08-12|2517.94
#2015-08-13|2514.40
#2015-08-14|2513.97
#2015-08-17|2538.12
#2015-08-18|2532.39
#2015-08-19|2515.67
#2015-08-20|2445.91
#2015-08-21|2360.66
#2015-08-24|2269.21
#2015-08-25|2262.92
#2015-08-26|2348.20
#2015-08-27|2401.95
#2015-08-28|2404.97
#2015-08-31|2376.08
#2015-09-01|2312.51
#2015-09-02|2364.83
#2015-09-03|2360.46
#2015-09-04|2337.08
#2015-09-07| .
#2015-09-08|2395.00
#2015-09-09|2364.81
#2015-09-10|2378.40
#2015-09-11|2386.96
#2015-09-14|2373.27
#2015-09-15|2399.45
#2015-09-16|2418.95
#2015-09-17|2426.94
#2015-09-18|2389.57
#2015-09-21|2383.84
#2015-09-22|2345.60
#2015-09-23|2335.49
#2015-09-24|2324.27
#2015-09-25|2304.26
#2015-09-28|2226.88
#2015-09-29|2218.38
#2015-09-30|2261.19
#2015-10-01|2270.58
#2015-10-02|2320.79
#2015-10-05|2353.25
#2015-10-06|2326.63
#2015-10-07|2349.33
#2015-10-08|2371.08
#2015-10-09|2375.35
#2015-10-12|2377.84
#2015-10-13|2349.62
#2015-10-14|2349.04
#2015-10-15|2385.49
#2015-10-16|2395.83
#2015-10-19|2402.04
#2015-10-20|2391.94
#2015-10-21|2374.79
#2015-10-22|2417.72
#2015-10-23|2434.46
#2015-10-26|2441.02
#2015-10-27|2438.66
#2015-10-28|2450.02
#2015-10-29|2451.46
#2015-10-30|2446.79
#2015-11-02|2474.64
#2015-11-03|2483.96
#2015-11-04|2469.21
#2015-11-05|2461.73
#2015-11-06|2458.13
#2015-11-09|2423.80
#2015-11-10|2435.87
#2015-11-11|2424.50
#2015-11-12|2398.91
#2015-11-13|2366.65
#2015-11-16|2399.10
#2015-11-17|2400.74
#2015-11-18|2439.92
#2015-11-19|2437.10
#2015-11-20|2449.55
#2015-11-23|2441.76
#2015-11-24|2441.68
#2015-11-25|2461.23
#2015-11-26| .
#2015-11-27|2461.32
#2015-11-30|2447.50
#2015-12-01|2474.61
#2015-12-02|2454.05
#2015-12-03|2405.90
#2015-12-04|2456.28
#2015-12-07|2467.30
#2015-12-08|2460.89
#2015-12-09|2434.44
#2015-12-10|2446.34
#2015-12-11|2398.49
#2015-12-14|2408.54
#2015-12-15|2436.54
#2015-12-16|2471.63
#2015-12-17|2432.32
#2015-12-18|2399.23
#2015-12-21|2418.92
#2015-12-22|2440.76
#2015-12-23|2459.37
#2015-12-24|2461.22
#2015-12-25| .
#2015-12-28|2453.07
#2015-12-29|2483.72
#2015-12-30|2465.35
#2015-12-31|2446.87
#2016-01-01| .
#2016-01-04|2392.69
#2016-01-05|2393.08
#2016-01-06|2376.19
#2016-01-07|2318.00
#2016-01-08|2295.44
#2016-01-11|2291.00
#2016-01-12|2313.00
#2016-01-13|2224.55
#2016-01-14|2261.69
#2016-01-15|2206.46
#2016-01-18| .
#2016-01-19|2210.56
#2016-01-20|2201.70
#2016-01-21|2208.42
#2016-01-22|2260.90
#2016-01-25|2225.19
#2016-01-26|2255.49
#2016-01-27|2210.30
#2016-01-28|2195.41
#2016-01-29|2241.89
#2016-02-01|2251.82
#2016-02-02|2196.87
#2016-02-03|2192.31
#2016-02-04|2195.82
#2016-02-05|2126.37
#2016-02-08|2073.75
#2016-02-09|2065.29
#2016-02-10|2074.45
#2016-02-11|2063.04
#2016-02-12|2104.72
#2016-02-15| .
#2016-02-16|2155.66
#2016-02-17|2210.31
#2016-02-18|2183.05
#2016-02-19|2191.34
#2016-02-22|2230.20
#2016-02-23|2205.55
#2016-02-24|2226.67
#2016-02-25|2251.81
#2016-02-26|2250.20
#2016-02-29|2227.20
#2016-03-01|2289.72
#2016-03-02|2284.16
#2016-03-03|2288.61
#2016-03-04|2284.96
#2016-03-07|2287.67
#2016-03-08|2255.52
#2016-03-09|2260.34
#2016-03-10|2254.08
#2016-03-11|2299.90
#2016-03-14|2303.12
#2016-03-15|2281.97
#2016-03-16|2299.54
#2016-03-17|2294.53
#2016-03-18|2309.68
#2016-03-21|2317.47
#2016-03-22|2318.10
#2016-03-23|2290.20
#2016-03-24|2288.85
#2016-03-25| .
#2016-03-28|2286.82
#2016-03-29|2316.99
#2016-03-30|2323.33
#2016-03-31|2327.19
#2016-04-01|2351.90
#2016-04-04|2341.94
#2016-04-05|2320.73
#2016-04-06|2370.02
#2016-04-07|2329.53
#2016-04-08|2327.80
#2016-04-11|2310.25
#2016-04-12|2333.16
#2016-04-13|2369.22
#2016-04-14|2367.53
#2016-04-15|2366.02
#2016-04-18|2383.72
#2016-04-19|2358.62
#2016-04-20|2362.65
#2016-04-21|2370.29
#2016-04-22|2370.41
#2016-04-25|2359.44
#2016-04-26|2353.50
#2016-04-27|2353.59
#2016-04-28|2330.07
#2016-04-29|2305.69
#2016-05-02|2330.11
#2016-05-03|2304.76
#2016-05-04|2278.40
#2016-05-05|2278.30
#2016-05-06|2279.30
#2016-05-09|2288.42
#2016-05-10|2316.95
#2016-05-11|2281.74
#2016-05-12|2271.38
#2016-05-13|2262.68
#2016-05-16|2288.29
#2016-05-17|2264.51
#2016-05-18|2264.73
#2016-05-19|2247.38
#2016-05-20|2268.23
#2016-05-23|2262.47
#2016-05-24|2305.65
#2016-05-25|2320.10
#2016-05-26|2325.07
#2016-05-27|2345.93
#2016-05-30| .
#2016-05-31|2352.28
#2016-06-01|2358.74
#2016-06-02|2381.64
#2016-06-03|2366.16
#2016-06-06|2379.38
#2016-06-07|2366.94
#2016-06-08|2364.09
#2016-06-09|2352.45
#2016-06-10|2312.66
#2016-06-13|2293.60
#2016-06-14|2291.74
#2016-06-15|2287.11
#2016-06-16|2295.31
#2016-06-17|2278.82
#2016-06-20|2301.38
#2016-06-21|2294.77
#2016-06-22|2292.36
#2016-06-23|2327.05
#2016-06-24|2221.22
#2016-06-27|2169.55
#2016-06-28|2221.27
#2016-06-29|2264.36
#2016-06-30|2293.51
#2016-07-01|2316.30
#2016-07-04| .
#2016-07-05|2298.42
#2016-07-06|2316.63
#2016-07-07|2329.69
#2016-07-08|2369.36
#2016-07-11|2379.76
#2016-07-12|2394.97
#2016-07-13|2385.36
#2016-07-14|2401.61
#2016-07-15|2398.11
#2016-07-18|2405.11
#2016-07-19|2388.59
#2016-07-20|2410.38
#2016-07-21|2410.07
#2016-07-22|2423.94
#2016-07-25|2428.16
#2016-07-26|2432.30
#2016-07-27|2433.24
#2016-07-28|2437.34
#2016-07-29|2434.39
#2016-08-01|2439.17
#2016-08-02|2416.01
#2016-08-03|2426.75
#2016-08-04|2417.10
#2016-08-05|2429.42
#2016-08-08|2420.53
#2016-08-09|2418.57
#2016-08-10|2411.38
#2016-08-11|2426.30
#2016-08-12|2430.25
#2016-08-15|2442.57
#2016-08-16|2420.24
#2016-08-17|2425.05
#2016-08-18|2429.09
#2016-08-19|2425.30
#2016-08-22|2432.61
#2016-08-23|2434.88
#2016-08-24|2411.76
#2016-08-25|2400.72
#2016-08-26|2399.20
#2016-08-29|2399.53
#2016-08-30|2392.73
#2016-08-31|2388.15
#2016-09-01|2392.39
#2016-09-02|2398.75
#2016-09-05| .
#2016-09-06|2403.89
#2016-09-07|2402.07
#2016-09-08|2393.18
#2016-09-09|2329.38
#2016-09-12|2372.40
#2016-09-13|2338.01
#2016-09-14|2336.67
#2016-09-15|2360.96
#2016-09-16|2354.07
#2016-09-19|2348.45
#2016-09-20|2351.53
#2016-09-21|2371.20
#2016-09-22|2394.89
#2016-09-23|2388.39
#2016-09-26|2367.36
#2016-09-27|2388.40
#2016-09-28|2388.91
#2016-09-29|2364.24
#2016-09-30|2386.21
#2016-10-03|2389.67
#2016-10-04|2384.99
#2016-10-05|2392.20
#2016-10-06|2384.25
#2016-10-07|2371.68
#2016-10-10|2383.78
#2016-10-11|2331.65
#2016-10-12|2325.06
#2016-10-13|2328.62
#2016-10-14|2323.77
#2016-10-17|2316.32
#2016-10-18|2340.55
#2016-10-19|2347.19
#2016-10-20|2344.40
#2016-10-21|2346.03
#2016-10-24|2362.63
#2016-10-25|2351.26
#2016-10-26|2343.58
#2016-10-27|2324.52
#2016-10-28|2327.75
#2016-10-31|2325.69
#2016-11-01|2312.29
#2016-11-02|2298.67
#2016-11-03|2285.10
#2016-11-04|2285.97
#2016-11-07|2331.67
#2016-11-08|2346.87
#2016-11-09|2377.14
#2016-11-10|2366.86
#2016-11-11|2360.10
#2016-11-14|2370.82
#2016-11-15|2387.60
#2016-11-16|2386.30
#2016-11-17|2407.80
#2016-11-18|2391.90
#2016-11-21|2406.36
#2016-11-22|2416.14
#2016-11-23|2417.62
#2016-11-24| .
#2016-11-25|2429.94
#2016-11-28|2414.10
#2016-11-29|2426.35
#2016-11-30|2395.11
#2016-12-01|2372.60
#2016-12-02|2364.04
#2016-12-05|2381.66
#2016-12-06|2387.09
#2016-12-07|2413.46
#2016-12-08|2419.61
#2016-12-09|2426.94
#2016-12-12|2406.63
#2016-12-13|2427.49
#2016-12-14|2416.73
#2016-12-15|2424.71
#2016-12-16|2422.87
#2016-12-19|2413.37
#2016-12-20|2427.69
#2016-12-21|2423.58
#2016-12-22|2412.93
#2016-12-23|2420.20
#2016-12-26| .
#2016-12-27|2429.23
#2016-12-28|2408.59
#2016-12-29|2406.03
#2016-12-30|2386.68
#2017-01-02| .
#2017-01-03|2418.66
#2017-01-04|2449.64
#2017-01-05|2460.91
#2017-01-06|2469.74
#2017-01-09|2475.56
#2017-01-10|2491.23
#2017-01-11|2487.01
#2017-01-12|2484.46
#2017-01-13|2495.31
#2017-01-16| .
#2017-01-17|2491.77
#2017-01-18|2496.75
#2017-01-19|2497.48
#2017-01-20|2496.39
#2017-01-23|2490.91
#2017-01-24|2508.00
#2017-01-25|2523.88
#2017-01-26|2519.02
#2017-01-27|2519.58
#2017-01-30|2509.00
#2017-01-31|2516.43
#2017-02-01|2513.44
#2017-02-02|2507.17
#2017-02-03|2518.10
#2017-02-06|2523.24
#2017-02-07|2525.31
#2017-02-08|2533.09
#2017-02-09|2553.85
#2017-02-10|2567.00
#2017-02-13|2573.93
#2017-02-14|2582.21
#2017-02-15|2601.50
#2017-02-16|2587.33
#2017-02-17|2602.27
#2017-02-20| .
#2017-02-21|2616.34
#2017-02-22|2613.94
#2017-02-23|2599.79
#2017-02-24|2611.26
#2017-02-27|2616.64
#2017-02-28|2606.80
#2017-03-01|2630.35
#2017-03-02|2621.75
#2017-03-03|2629.48
#2017-03-06|2618.88
#2017-03-07|2603.23
#2017-03-08|2611.94
#2017-03-09|2612.23
#2017-03-10|2626.24
#2017-03-13|2631.16
#2017-03-14|2621.68
#2017-03-15|2642.72
#2017-03-16|2635.26
#2017-03-17|2636.83
#2017-03-20|2626.97
#2017-03-21|2586.31
#2017-03-22|2599.69
#2017-03-23|2600.87
#2017-03-24|2607.81
#2017-03-27|2614.77
#2017-03-28|2626.09
#2017-03-29|2640.55
#2017-03-30|2646.02
#2017-03-31|2636.94
#2017-04-03|2627.77
#2017-04-04|2630.04
#2017-04-05|2621.17
#2017-04-06|2628.96
#2017-04-07|2628.37
#2017-04-10|2635.26
#2017-04-11|2630.82
#2017-04-12|2616.90
#2017-04-13|2605.21
#2017-04-14| .
#2017-04-17|2616.49
#2017-04-18|2608.97
#2017-04-19|2618.74
#2017-04-20|2638.89
#2017-04-21|2630.53
#2017-04-24|2659.18
#2017-04-25|2673.55
#2017-04-26|2683.27
#2017-04-27|2689.68
#2017-04-28|2682.29
#2017-05-01|2685.67
#2017-05-02|2696.89
#2017-05-03|2673.15
#2017-05-04|2678.63
#2017-05-05|2689.01
#2017-05-08|2675.43
#2017-05-09|2693.10
#2017-05-10|2692.12
#2017-05-11|2681.99
#2017-05-12|2677.97
#2017-05-15|2683.70
#2017-05-16|2687.71
#2017-05-17|2634.80
#2017-05-18|2656.66
#2017-05-19|2669.86
#2017-05-22|2690.51
#2017-05-23|2682.34
#2017-05-24|2692.82
#2017-05-25|2716.59
#2017-05-26|2720.96
#2017-05-29| .
#2017-05-30|2715.77
#2017-05-31|2727.20
#2017-06-01|2759.04
#2017-06-02|2776.86
#2017-06-05|2769.11
#2017-06-06|2746.92
#2017-06-07|2752.02
#2017-06-08|2751.55
#2017-06-09|2719.44
#2017-06-12|2715.90
#2017-06-13|2732.39
#2017-06-14|2728.02
#2017-06-15|2720.79
#2017-06-16|2707.64
#2017-06-19|2740.80
#2017-06-20|2718.60
#2017-06-21|2748.03
#2017-06-22|2754.59
#2017-06-23|2759.02
#2017-06-26|2761.87
#2017-06-27|2720.98
#2017-06-28|2757.08
#2017-06-29|2717.58
#2017-06-30|2724.59
#2017-07-03|2713.06
#2017-07-04| .
#2017-07-05|2718.74
#2017-07-06|2688.47
#2017-07-07|2706.92
#2017-07-10|2710.78
#2017-07-11|2709.73
#2017-07-12|2737.43
#2017-07-13|2740.57
#2017-07-14|2756.09
#2017-07-17|2750.19
#2017-07-18|2763.07
#2017-07-19|2781.85
#2017-07-20|2786.68
#2017-07-21|2796.57
#2017-07-24|2794.85
#2017-07-25|2795.94
#2017-07-26|2810.85
#2017-07-27|2811.44
#2017-07-28|2807.84
#2017-07-31|2803.44
#2017-08-01|2799.27
#2017-08-02|2787.95
#2017-08-03|2776.17
#2017-08-04|2769.23
#2017-08-07|2779.55
#2017-08-08|2762.94
#2017-08-09|2751.34
#2017-08-10|2695.71
#2017-08-11|2708.89
#2017-08-14|2725.51
#2017-08-15|2718.41
#2017-08-16|2727.29
#2017-08-17|2675.21
#2017-08-18|2671.47
#2017-08-21|2672.01
#2017-08-22|2710.15
#2017-08-23|2694.39
#2017-08-24|2694.98
#2017-08-25|2694.82
#2017-08-28|2699.23
#2017-08-29|2704.41
#2017-08-30|2738.74
#2017-08-31|2766.07
#2017-09-01|2771.30
#2017-09-04| .
#2017-09-05|2750.09
#2017-09-06|2761.48
#2017-09-07|2763.23
#2017-09-08|2752.75
#2017-09-11|2774.13
#2017-09-12|2784.12
#2017-09-13|2789.00
#2017-09-14|2768.21
#2017-09-15|2770.44
#2017-09-18|2762.83
#2017-09-19|2758.20
#2017-09-20|2764.00
#2017-09-21|2750.76
#2017-09-22|2756.94
#2017-09-25|2749.58
#2017-09-26|2745.62
#2017-09-27|2759.40
#2017-09-28|2748.79
#2017-09-29|2768.38
#2017-10-02|2774.14
#2017-10-03|2784.45
#2017-10-04|2799.97
#2017-10-05|2814.64
#2017-10-06|2806.53
#2017-10-09|2783.13
#2017-10-10|2787.23
#2017-10-11|2781.42
#2017-10-12|2769.70
#2017-10-13|2774.40
#2017-10-16|2772.83
#2017-10-17|2777.28
#2017-10-18|2772.17
#2017-10-19|2768.72
#2017-10-20|2775.46
#2017-10-23|2752.91
#2017-10-24|2747.31
#2017-10-25|2733.58
#2017-10-26|2721.47
#2017-10-27|2731.87
#2017-10-30|2718.41
#2017-10-31|2725.10
#2017-11-01|2719.46
#2017-11-02|2704.98
#2017-11-03|2721.05
#2017-11-06|2721.51
#2017-11-07|2720.79
#2017-11-08|2723.48
#2017-11-09|2721.69
#2017-11-10|2727.60
#2017-11-13|2732.83
#2017-11-14|2723.09
#2017-11-15|2721.46
#2017-11-16|2754.24
#2017-11-17|2768.13
#2017-11-20|2755.78
#2017-11-21|2774.73
#2017-11-22|2779.26
#2017-11-23| .
#2017-11-24|2774.62
#2017-11-27|2770.23
#2017-11-28|2794.84
#2017-11-29|2804.72
#2017-11-30|2823.52
#2017-12-01|2816.13
#2017-12-04|2823.15
#2017-12-05|2814.54
#2017-12-06|2809.08
#2017-12-07|2816.27
#2017-12-08|2837.06
#2017-12-11|2848.17
#2017-12-12|2848.87
#2017-12-13|2859.39
#2017-12-14|2850.09
#2017-12-15|2877.81
#2017-12-18|2891.63
#2017-12-19|2885.54
#2017-12-20|2881.28
#2017-12-21|2890.35
#2017-12-22|2887.94
#2017-12-25| .
#2017-12-26|2886.58
#2017-12-27|2881.76
#2017-12-28|2886.29
#2017-12-29|2867.70
#2018-01-01| .
#2018-01-02|2917.00
#2018-01-03|2946.62
#2018-01-04|2943.21
#2018-01-05|2969.72
#2018-01-08|2973.60
#2018-01-09|2980.84
#2018-01-10|2973.31
#2018-01-11|3000.31
#2018-01-12|3023.32
#2018-01-15| .
#2018-01-16|3014.86
#2018-01-17|3030.19
#2018-01-18|3026.98
#2018-01-19|3045.74
#2018-01-22|3072.86
#2018-01-23|3085.19
#2018-01-24|3088.16
#2018-01-25|3095.06
#2018-01-26|3127.46
#2018-01-29|3115.48
#2018-01-30|3085.52
#2018-01-31|3075.75
#2018-02-01|3062.09
#2018-02-02|3013.90
#2018-02-05|2903.74
#2018-02-06|2942.56
#2018-02-07|2934.20
#2018-02-08|2819.94
#2018-02-09|2840.61
#2018-02-12|2872.30
#2018-02-13|2876.52
#2018-02-14|2919.64
#2018-02-15|2957.05
#2018-02-16|2952.27
#2018-02-19| .
#2018-02-20|2933.28
#2018-02-21|2925.74
#2018-02-22|2926.53
#2018-02-23|2980.22
#2018-02-26|3000.63
#2018-02-27|2956.31
#2018-02-28|2936.72
#2018-03-01|2895.60
#2018-03-02|2920.12
#2018-03-05|2952.50
#2018-03-06|2968.20
#2018-03-07|2964.85
#2018-03-08|2984.00
#2018-03-09|3035.10
#2018-03-12|3037.11
#2018-03-13|3012.51
#2018-03-14|2999.47
#2018-03-15|2988.01
#2018-03-16|2993.90
#2018-03-19|2939.20
#2018-03-20|2939.37
#2018-03-21|2933.17
#2018-03-22|2863.63
#2018-03-23|2807.42
#2018-03-26|2877.36
#2018-03-27|2815.61
#2018-03-28|2815.37
#2018-03-29|2854.58
#2018-03-30| .
#2018-04-02|2783.32
#2018-04-03|2806.42
#2018-04-04|2854.01
#2018-04-05|2865.93
#2018-04-06|2794.88
#2018-04-09|2805.54
#2018-04-10|2854.31
#2018-04-11|2829.89
#2018-04-12|2854.99
#2018-04-13|2837.95
#2018-04-16|2862.26
#2018-04-17|2897.27
#2018-04-18|2923.13
#2018-04-19|2894.21
#2018-04-20|2862.61
#2018-04-23|2869.51
#2018-04-24|2829.29
#2018-04-25|2829.28
#2018-04-26|2866.17
#2018-04-27|2867.66
#2018-04-30|2838.89
#2018-05-01|2851.08
#2018-05-02|2812.55
#2018-05-03|2800.37
#2018-05-04|2844.05
#2018-05-07|2858.00
#2018-05-08|2836.50
#2018-05-09|2858.01
#2018-05-10|2876.15
#2018-05-11|2888.11
#2018-05-14|2891.60
#2018-05-15|2871.15
#2018-05-16|2889.99
#2018-05-17|2889.74
#2018-05-18|2889.65
#2018-05-21|2893.93
#2018-05-22|2881.32
#2018-05-23|2891.19
#2018-05-24|2892.39
#2018-05-25|2897.51
#2018-05-28| .
#2018-05-29|2877.09
#2018-05-30|2904.43
#2018-05-31|2876.82
#2018-06-01|2905.32
#2018-06-04|2924.94
#2018-06-05|2924.76
#2018-06-06|2960.71
#2018-06-07|2950.01
#2018-06-08|2964.34
#2018-06-11|2979.58
#2018-06-12|3000.52
#2018-06-13|3000.15
#2018-06-14|3032.24
#2018-06-15|3040.92
#2018-06-18|3023.02
#2018-06-19|3014.39
#2018-06-20|3035.16
#2018-06-21|3009.51
#2018-06-22|3018.77
#2018-06-25|2971.31
#2018-06-26|2962.69
#2018-06-27|2923.67
#2018-06-28|2940.80
#2018-06-29|2953.87
#2018-07-02|2960.67
#2018-07-03|2950.89
#2018-07-04| .
#2018-07-05|2981.13
#2018-07-06|3032.50
#2018-07-09|3057.44
#2018-07-10|3056.38
#2018-07-11|3040.42
#2018-07-12|3077.71
#2018-07-13|3088.01
#2018-07-16|3070.76
#2018-07-17|3084.63
#2018-07-18|3080.08
#2018-07-19|3071.42
#2018-07-20|3063.82
#2018-07-23|3071.88
#2018-07-24|3061.52
#2018-07-25|3096.22
#2018-07-26|3087.40
#2018-07-27|3056.71
#2018-07-30|3028.35
#2018-07-31|3055.65
#2018-08-01|3038.41
#2018-08-02|3060.03
#2018-08-03|3072.59
#2018-08-06|3079.82
#2018-08-07|3087.47
#2018-08-08|3077.05
#2018-08-09|3079.19
#2018-08-10|3065.45
#2018-08-13|3054.57
#2018-08-14|3075.97
#2018-08-15|3036.28
#2018-08-16|3051.28
#2018-08-17|3054.20
#2018-08-20|3063.38
#2018-08-21|3082.11
#2018-08-22|3082.75
#2018-08-23|3066.39
#2018-08-24|3092.80
#2018-08-27|3115.42
#2018-08-28|3116.35
#2018-08-29|3139.99
#2018-08-30|3108.41
#2018-08-31|3116.20
#2018-09-03| .
#2018-09-04|3100.99
#2018-09-05|3081.50
#2018-09-06|3070.83
#2018-09-07|3064.59
#2018-09-10|3083.51
#2018-09-11|3089.22
#2018-09-12|3102.58
#2018-09-13|3121.47
#2018-09-14|3119.57
#2018-09-17|3095.87
#2018-09-18|3118.81
#2018-09-19|3121.96
#2018-09-20|3147.11
#2018-09-21|3146.04
#2018-09-24|3124.01
#2018-09-25|3117.42
#2018-09-26|3132.27
#2018-09-27|3146.74
#2018-09-28|3136.20
#2018-10-01|3130.87
#2018-10-02|3121.81
#2018-10-03|3118.65
#2018-10-04|3063.43
#2018-10-05|3031.75
#2018-10-08|3021.92
#2018-10-09|3021.91
#2018-10-10|2920.26
#2018-10-11|2875.63
#2018-10-12|2936.48
#2018-10-15|2925.30
#2018-10-16|3003.67
#2018-10-17|3003.03
#2018-10-18|2943.98
#2018-10-19|2928.08
#2018-10-22|2924.39
#2018-10-23|2906.40
#2018-10-24|2790.46
#2018-10-25|2840.69
#2018-10-26|2810.48
#2018-10-29|2797.45
#2018-10-30|2849.30
#2018-10-31|2887.05
#2018-11-01|2942.01
#2018-11-02|2932.12
#2018-11-05|2940.16
#2018-11-06|2954.81
#2018-11-07|3023.66
#2018-11-08|2995.94
#2018-11-09|2959.16
#2018-11-12|2907.54
#2018-11-13|2911.18
#2018-11-14|2898.59
#2018-11-15|2934.24
#2018-11-16|2933.68
#2018-11-19|2879.80
#2018-11-20|2818.91
#2018-11-21|2841.66
#2018-11-22| .
#2018-11-23|2840.15
#2018-11-26|2893.35
#2018-11-27|2909.21
#2018-11-28|2968.50
#2018-11-29|2963.03
#2018-11-30|2971.31
#2018-12-03|2998.60
#2018-12-04|2911.03
#2018-12-05| .
#2018-12-06|2922.21
#2018-12-07|2834.75
#2018-12-10|2846.22
#2018-12-11|2850.55
#2018-12-12|2878.25
#2018-12-13|2859.53
#2018-12-14|2804.43
#2018-12-17|2753.51
#2018-12-18|2741.21
#2018-12-19|2696.96
#2018-12-20|2660.11
#2018-12-21|2598.64
#2018-12-24|2537.97
#2018-12-25| .
#2018-12-26|2671.61
#2018-12-27|2687.61
#2018-12-28|2681.35
#2018-12-31|2699.14
#2019-01-01| .
#2019-01-02|2703.21
#2019-01-03|2667.43
#2019-01-04|2779.88
#2019-01-07|2819.58
#2019-01-08|2847.03
#2019-01-09|2859.22
#2019-01-10|2871.94
#2019-01-11|2871.41
#2019-01-14|2848.16
#2019-01-15|2888.23
#2019-01-16|2888.58
#2019-01-17|2916.14
#2019-01-18|2950.80
#2019-01-21| .
#2019-01-22|2908.61
#2019-01-23|2898.99
#2019-01-24|2914.84
#2019-01-25|2953.64
#2019-01-28|2935.50
#2019-01-29|2931.73
#2019-01-30|2970.82
#2019-01-31|3004.43
#2019-02-01|3012.62
#2019-02-04|3023.70
#2019-02-05|3044.03
#2019-02-06|3018.67
#2019-02-07|2994.74
#2019-02-08|3010.09
#2019-02-11|3013.72
#2019-02-12|3054.63
#2019-02-13|3062.17
#2019-02-14|3063.04
#2019-02-15|3088.29
#2019-02-18| .
#2019-02-19|3090.19
#2019-02-20|3083.21
#2019-02-21|3063.35
#2019-02-22|3071.89
#2019-02-25|3075.44
#2019-02-26|3077.36
#2019-02-27|3078.93
#2019-02-28|3078.99
#2019-03-01|3097.68
#2019-03-04|3076.77
#2019-03-05|3078.17
#2019-03-06|3054.31
#2019-03-07|3021.19
#2019-03-08|3006.30
#2019-03-11|3051.84
#2019-03-12|3058.80
#2019-03-13|3089.12
#2019-03-14|3076.71
#2019-03-15|3097.20
#2019-03-18|3102.25
#2019-03-19|3101.70
#2019-03-20|3094.68
#2019-03-21|3124.13
#2019-03-22|3058.73
#2019-03-25|3064.27
#2019-03-26|3088.44
#2019-03-27|3079.94
#2019-03-28|3095.80
#2019-03-29|3119.14
#2019-04-01|3153.72
#2019-04-02|3151.32
#2019-04-03|3161.16
#2019-04-04|3158.24
#2019-04-05|3186.59
#2019-04-08|3184.35
#2019-04-09|3163.10
#2019-04-10|3179.24
#2019-04-11|3171.49
#2019-04-12|3182.91
#2019-04-15|3179.19
#2019-04-16|3165.70
#2019-04-17|3141.63
#2019-04-18|3144.32
#2019-04-19| .
#2019-04-22|3133.40
#2019-04-23|3177.13
#2019-04-24|3170.04
#2019-04-25|3169.42
#2019-04-26|3191.60
#2019-04-29|3196.18
#2019-04-30|3200.45
#2019-05-01|3177.53
#2019-05-02|3182.65
#2019-05-03|3235.23
#2019-05-06|3221.46
#2019-05-07|3151.73
#2019-05-08|3151.89
#2019-05-09|3156.28
#2019-05-10|3157.38
#2019-05-13|3061.88
#2019-05-14|3102.32
#2019-05-15|3128.97
#2019-05-16|3161.24
#2019-05-17|3132.68
#2019-05-20|3105.29
#2019-05-21|3134.07
#2019-05-22|3122.30
#2019-05-23|3080.72
#2019-05-24|3079.80
#2019-05-27| .
#2019-05-28|3053.35
#2019-05-29|3021.94
#2019-05-30|3032.00
#2019-05-31|2999.31
#2019-06-03|2991.23
#2019-06-04|3066.97
#2019-06-05|3092.26
#2019-06-06|3101.04
#2019-06-07|3142.90
#2019-06-10|3160.43
#2019-06-11|3157.20
#2019-06-12|3158.35
#2019-06-13|3175.99
#2019-06-14|3171.60
#2019-06-17|3181.89
#2019-06-18|3213.02
#2019-06-19|3238.60
#2019-06-20|3256.09
#2019-06-21|3249.28
#2019-06-24|3231.95
#2019-06-25|3201.65
#2019-06-26|3188.63
#2019-06-27|3211.54
#2019-06-28|3233.67
#2019-07-01|3260.74
#2019-07-02|3268.39
#2019-07-03|3297.45
#2019-07-04| .
#2019-07-05|3281.52
#2019-07-08|3256.62
#2019-07-09|3264.36
#2019-07-10|3279.06
#2019-07-11|3268.31
#2019-07-12|3284.12
#2019-07-15|3292.93
#2019-07-16|3288.30
#2019-07-17|3274.79
#2019-07-18|3286.37
#2019-07-19|3255.52
#2019-07-22|3254.53
#2019-07-23|3285.35
#2019-07-24|3307.14
#2019-07-25|3261.14
#2019-07-26|3284.90
#2019-07-29|3283.80
#2019-07-30|3282.65
#2019-07-31|3249.54
#2019-08-01|3225.10
#2019-08-02|3193.30
#2019-08-05|3087.01
#2019-08-06|3124.65
#2019-08-07|3137.85
#2019-08-08|3197.55
#2019-08-09|3171.15
#2019-08-12|3127.60
#2019-08-13|3176.80
#2019-08-14|3079.54
#2019-08-15|3081.91
#2019-08-16|3131.29
#2019-08-19|3171.59
#2019-08-20|3156.53
#2019-08-21|3179.65
#2019-08-22|3172.79
#2019-08-23|3081.10
#2019-08-26|3121.11
#2019-08-27|3114.69
#2019-08-28|3138.32
#2019-08-29|3175.87
#2019-08-30|3162.60
#2019-09-02| .
#2019-09-03|3130.08
#2019-09-04|3161.94
#2019-09-05|3210.58
#2019-09-06|3220.82
#2019-09-09|3214.55
#2019-09-10|3215.38
#2019-09-11|3233.40
#2019-09-12|3236.38
#2019-09-13|3237.95
#2019-09-16|3224.10
#2019-09-17|3235.73
#2019-09-18|3223.06
#2019-09-19|3222.38
#2019-09-20|3207.09
#2019-09-23|3196.07
#2019-09-24|3159.27
#2019-09-25|3180.27
#2019-09-26|3161.38
#2019-09-27|3132.50
#2019-09-30|3160.72
#2019-10-01|3132.19
#2019-10-02|3084.37
#2019-10-03|3107.82
#2019-10-04|3142.31
#2019-10-07|3126.21
#2019-10-08|3084.74
#2019-10-09|3110.71
#2019-10-10|3136.92
#2019-10-11|3186.10
#2019-10-14|3188.08
#2019-10-15|3222.95
#2019-10-16|3222.81
#2019-10-17|3234.62
#2019-10-18|3216.82
#2019-10-21|3228.91
#2019-10-22|3219.44
#2019-10-23|3227.36
#2019-10-24|3257.66
#2019-10-25|3272.77
#2019-10-28|3287.46
#2019-10-29|3291.12
#2019-10-30|3301.44
#2019-10-31|3290.40
#2019-11-01|3312.23
#2019-11-04|3320.54
#2019-11-05|3317.08
#2019-11-06|3312.74
#2019-11-07|3300.58
#2019-11-08|3313.28
#2019-11-11|3308.73
#2019-11-12|3306.30
#2019-11-13|3300.78
#2019-11-14|3303.52
#2019-11-15|3320.29
#2019-11-18|3318.62
#2019-11-19|3334.94
#2019-11-20|3315.91
#2019-11-21|3316.13
#2019-11-22|3327.05
#2019-11-25|3364.43
#2019-11-26|3365.35
#2019-11-27|3387.42
#2019-11-28| .
#2019-11-29|3374.19
#2019-12-02|3347.65
#2019-12-03|3330.99
#2019-12-04|3345.58
#2019-12-05|3346.01
#2019-12-06|3377.68
#2019-12-09|3360.31
#2019-12-10|3358.48
#2019-12-11|3364.82
#2019-12-12|3398.84
#2019-12-13|3394.88
#2019-12-16|3421.70
#2019-12-17|3419.44
#2019-12-18|3427.68
#2019-12-19|3447.28
#2019-12-20|3468.01
#2019-12-23|3463.47
#2019-12-24|3470.96
#2019-12-25| .
#2019-12-26|3472.14
#2019-12-27|3468.54
#2019-12-30|3447.16
#2019-12-31|3454.78
#2020-01-01| .
#2020-01-02|3481.54
#2020-01-03|3457.05
#2020-01-06|3467.89
#2020-01-07|3467.94
#2020-01-08|3487.21
#2020-01-09|3509.30
#2020-01-10|3503.45
#2020-01-13|3530.36
#2020-01-14|3537.56
#2020-01-15|3539.02
#2020-01-16|3563.72
#2020-01-17|3568.06
#2020-01-20| .
#2020-01-21|3545.00
#2020-01-22|3552.63
#2020-01-23|3556.10
#2020-01-24|3508.52
#2020-01-27|3463.86
#2020-01-28|3500.92
#2020-01-29|3484.63
#2020-01-30|3504.72
#2020-01-31|3449.82
#2020-02-03|3501.89
#2020-02-04|3589.40
#2020-02-05|3596.33
#2020-02-06|3609.32
#2020-02-07|3579.29
#2020-02-10|3595.78
#2020-02-11|3619.85
#2020-02-12|3660.39
#2020-02-13|3660.42
#2020-02-14|3673.20
#2020-02-17| .
#2020-02-18|3689.30
#2020-02-19|3718.88
#2020-02-20|3699.88
#2020-02-21|3670.35
#2020-02-24|3561.06
#2020-02-25|3454.13
#2020-02-26|3444.39
#2020-02-27|3312.65
#2020-02-28|3277.87
#2020-03-02|3416.20
#2020-03-03|3335.08
#2020-03-04|3472.49
#2020-03-05|3374.85
#2020-03-06|3334.19
#2020-03-09|3121.11
#2020-03-10|3256.62
#2020-03-11|3118.17
#2020-03-12|2838.26
#2020-03-13|3038.55
#2020-03-16|2703.14
#2020-03-17|2846.89
#2020-03-18|2680.27
#2020-03-19|2706.08
#2020-03-20|2601.98
#2020-03-23|2579.34
#2020-03-24|2798.71
#2020-03-25|2822.40
#2020-03-26|2965.04
#2020-03-27|2860.80
#2020-03-30|2943.65
#2020-03-31|2919.71
#2020-04-01|2798.51
#2020-04-02|2845.02
#2020-04-03|2809.62
#2020-04-06|2999.08
#2020-04-07|3001.37
#2020-04-08|3075.94
#2020-04-09|3111.34
#2020-04-10| .
#2020-04-13|3105.69
#2020-04-14|3215.69
#2020-04-15|3175.36
#2020-04-16|3230.50
#2020-04-17|3301.30
#2020-04-20|3265.43
#2020-04-21|3159.54
#2020-04-22|3223.22
#2020-04-23|3212.70
#2020-04-24|3263.28
#2020-04-27|3321.39
#2020-04-28|3286.87
#2020-04-29|3348.23
#2020-04-30|3298.43
#2020-05-01|3233.57
#2020-05-04|3264.60
#2020-05-05|3287.31
#2020-05-06|3297.61
#2020-05-07|3351.33
#2020-05-08|3398.55
#2020-05-11|3415.25
#2020-05-12|3341.64
#2020-05-13|3293.80
#2020-05-14|3328.81
#2020-05-15|3358.31
#2020-05-18|3460.99
#2020-05-19|3435.99
#2020-05-20|3483.23
#2020-05-21|3451.37
#2020-05-22|3468.31
#2020-05-25| .
#2020-05-26|3501.91
#2020-05-27|3546.71
#2020-05-28|3554.16
#2020-05-29|3611.14
#2020-06-01|3638.63
#2020-06-02|3660.26
#2020-06-03|3697.15
#2020-06-04|3673.47
#2020-06-05|3750.33
#2020-06-08|3803.19
#2020-06-09|3755.59
#2020-06-10|3757.33
#2020-06-11|3562.94
#2020-06-12|3601.02
#2020-06-15|3652.76
#2020-06-16|3701.70
#2020-06-17|3705.48
#2020-06-18|3720.76
#2020-06-19|3729.43
#2020-06-22|3737.22
#2020-06-23|3747.69
#2020-06-24|3653.96
#2020-06-25|3683.48
#2020-06-26|3617.80
#2020-06-29|3667.07
#2020-06-30|3719.23
#2020-07-01|3751.97
#2020-07-02|3781.65
#2020-07-03| .
#2020-07-06|3841.68
#2020-07-07|3813.22
#2020-07-08|3827.36
#2020-07-09|3813.10
#2020-07-10|3848.04
#2020-07-13|3778.99
#2020-07-14|3826.04
#2020-07-15|3888.59
#2020-07-16|3868.70
#2020-07-17|3897.90
#2020-07-20|3933.66
#2020-07-21|3918.24
#2020-07-22|3941.09
#2020-07-23|3883.81
#2020-07-24|3855.74
#2020-07-27|3920.90
#2020-07-28|3887.73
#2020-07-29|3919.65
#2020-07-30|3909.90
#2020-07-31|3908.39
#2020-08-03|3941.82
#2020-08-04|3962.84
#2020-08-05|3969.62
#2020-08-06|3980.76
#2020-08-07|3976.03
#2020-08-10|3957.50
#2020-08-11|3908.83
#2020-08-12|3975.43
#2020-08-13|3986.36
#2020-08-14|3982.28
#2020-08-17|4034.98
#2020-08-18|4042.25
#2020-08-19|3991.84
#2020-08-20|4000.94
#2020-08-21|4002.11
#2020-08-24|4026.75
#2020-08-25|4056.17
#2020-08-26|4086.49
#2020-08-27|4091.98
#2020-08-28|4112.10
#2020-08-31|4136.35
#2020-09-01|4170.33
#2020-09-02|4226.58
#2020-09-03|4078.31
#2020-09-04|4045.38
#2020-09-07| .
#2020-09-08|3917.07
#2020-09-09|3993.55
#2020-09-10|3925.39
#2020-09-11|3917.08
#2020-09-14|4008.43
#2020-09-15|4053.48
#2020-09-16|4033.04
#2020-09-17|3979.51
#2020-09-18|3954.22
#2020-09-21|3918.39
#2020-09-22|3970.32
#2020-09-23|3891.52
#2020-09-24|3890.71
#2020-09-25|3970.13
#2020-09-28|4049.49
#2020-09-29|4014.74
#2020-09-30|4049.32
#2020-10-01|4091.08
#2020-10-02|4016.32
#2020-10-05|4087.84
#2020-10-06|4031.51
#2020-10-07|4108.98
#2020-10-08|4137.84
#2020-10-09|4180.70
#2020-10-12|4260.31
#2020-10-13|4267.92
#2020-10-14|4219.68
#2020-10-15|4189.87
#2020-10-16|4197.54
#2020-10-19|4129.04
#2020-10-20|4141.04
#2020-10-21|4116.86
#2020-10-22|4165.61
#2020-10-23|4185.92
#2020-10-26|4117.29
#2020-10-27|4109.99
#2020-10-28|3987.46
#2020-10-29|4019.43
#2020-10-30|3941.15
#2020-11-02|3984.71
#2020-11-03|4063.48
#2020-11-04|4200.12
#2020-11-05|4264.34
#2020-11-06|4267.03
#2020-11-09|4251.66
#2020-11-10|4229.37
#2020-11-11|4283.41
#2020-11-12|4268.35
#2020-11-13|4353.70
#2020-11-16|4381.41
#2020-11-17|4353.16
#2020-11-18|4314.19
#2020-11-19|4342.75
#2020-11-20|4348.09
#2020-11-23|4373.67
#2020-11-24|4425.41
#2020-11-25|4427.62
#2020-11-26| .
#2020-11-27|4485.20
#2020-11-30|4495.23
#2020-12-01|4525.65
#2020-12-02|4526.95
#2020-12-03|4565.94
#2020-12-04|4585.05
#2020-12-07|4581.41
#2020-12-08|4607.57
#2020-12-09|4534.00
#2020-12-10|4553.97
#2020-12-11|4538.34
#2020-12-14|4578.42
#2020-12-15|4618.02
#2020-12-16|4627.27
#2020-12-17|4680.06
#2020-12-18|4688.65
#2020-12-21|4642.97
#2020-12-22|4629.65
#2020-12-23|4630.93
#2020-12-24|4643.53
#2020-12-25| .
#2020-12-28|4641.65
#2020-12-29|4661.84
#2020-12-30|4681.38
#2020-12-31|4704.34
#2021-01-01| .
#2021-01-04|4627.39
#2021-01-05|4671.48
#2021-01-06|4685.01
#2021-01-07|4745.58
#2021-01-08|4798.36
#2021-01-11|4748.78
#2021-01-12|4734.31
#2021-01-13|4735.05
#2021-01-14|4720.29
#2021-01-15|4710.44
#2021-01-18| .
#2021-01-19|4740.16
#2021-01-20|4808.20
#2021-01-21|4801.70
#2021-01-22|4776.42
#2021-01-25|4818.44
#2021-01-26|4808.94
#2021-01-27|4694.23
#2021-01-28|4730.82
#2021-01-29|4669.01
#2021-02-01|4722.53
#2021-02-02|4790.39
#2021-02-03|4754.31
#2021-02-04|4835.13
#2021-02-05|4876.89
#2021-02-08|4888.26
#2021-02-09|4891.05
#2021-02-10|4886.66
#2021-02-11|4888.89
#2021-02-12|4914.33
#2021-02-15| .
#2021-02-16|4881.06
#2021-02-17|4884.72
#2021-02-18|4883.68
#2021-02-19|4858.51
#2021-02-22|4782.68
#2021-02-23|4773.99
#2021-02-24|4768.78
#2021-02-25|4650.60
#2021-02-26|4648.35
#2021-03-01|4741.47
#2021-03-02|4698.57
#2021-03-03|4590.93
#2021-03-04|4523.69
#2021-03-05|4614.16
#2021-03-08|4570.74
#2021-03-09|4673.97
#2021-03-10|4683.14
#2021-03-11|4749.10
#2021-03-12|4740.58
#2021-03-15|4798.31
#2021-03-16|4798.02
#2021-03-17|4792.64
#2021-03-18|4690.66
#2021-03-19|4712.52
#2021-03-22|4769.10
#2021-03-23|4723.68
#2021-03-24|4652.57
#2021-03-25|4679.90
#2021-03-26|4751.22
#2021-03-29|4745.76
#2021-03-30|4723.50
#2021-03-31|4753.73
#2021-04-01|4805.52
#2021-04-02| .
#2021-04-05|4850.26
#2021-04-06|4865.73
#2021-04-07|4831.39
#2021-04-08|4862.02
#2021-04-09|4872.11
#2021-04-12|4874.64
#2021-04-13|4908.46
#2021-04-14|4892.56
#2021-04-15|4951.83
#2021-04-16|4976.87
#2021-04-19|4943.12
#2021-04-20|4920.81
#2021-04-21|4973.75
#2021-04-22|4949.73
#2021-04-23|4991.81
#2021-04-26|4992.47
#2021-04-27|4977.88
#2021-04-28|4960.70
#2021-04-29|4966.57
#2021-04-30|4939.69
#2021-05-03|4959.32
#2021-05-04|4897.15
#2021-05-05|4859.73
#2021-05-06|4896.50
#2021-05-07|4937.42
#2021-05-10|4873.78
#2021-05-11|4863.14
#2021-05-12|4767.40
#2021-05-13|4805.62
#2021-05-14|4875.90
#2021-05-17|4843.55
#2021-05-18|4838.32
#2021-05-19|4832.61
#2021-05-20|4914.16
#2021-05-21|4896.62
#2021-05-24|4927.76
#2021-05-25|4914.75
#2021-05-26|4934.11
#2021-05-27|4928.63
#2021-05-28|4946.70
#2021-05-31| .
#2021-06-01|4938.52
#2021-06-02|4935.32
#2021-06-03|4916.14
#2021-06-04|4968.84
#2021-06-07|4998.85
#2021-06-08|4998.89
#2021-06-09|5002.72
#2021-06-10|5046.60
#2021-06-11|5045.27
#2021-06-14|5046.01
#2021-06-15|5011.76
#2021-06-16|4979.19
#2021-06-17|5011.31
#2021-06-18|4965.70
#2021-06-21|5008.57
#2021-06-22|5033.20
#2021-06-23|5019.75
#2021-06-24|5056.77
#2021-06-25|5085.13
#2021-06-28|5101.34
#2021-06-29|5111.01
#2021-06-30|5112.56
#2021-07-01|5118.32
#2021-07-02|5138.96
#2021-07-05| .
#2021-07-06|5111.78
#2021-07-07|5122.11
#2021-07-08|5087.25
#2021-07-09|5124.80
#2021-07-12|5129.06
#2021-07-13|5122.03
#2021-07-14|5120.25
#2021-07-15|5121.11
#2021-07-16|5114.01
#2021-07-19|5073.35
#2021-07-20|5136.05
#2021-07-21|5153.05
#2021-07-22|5169.37
#2021-07-23|5209.65
#2021-07-26|5169.76
#2021-07-27|5150.08
#2021-07-28|5179.96
#2021-07-29|5190.54
#2021-07-30|5187.98
#2021-08-02|5178.71
#2021-08-03|5203.22
#2021-08-04|5183.28
#2021-08-05|5227.90
#2021-08-06|5202.17
#2021-08-09|5232.94
#2021-08-10|5224.56
#2021-08-11|5216.20
#2021-08-12|5205.81
#2021-08-13|5216.97
#2021-08-16|5213.51
#2021-08-17|5206.66
#2021-08-18|5174.63
#2021-08-19|5169.90
#2021-08-20|5203.06
#2021-08-23|5246.55
#2021-08-24|5284.51
#2021-08-25|5295.73
#2021-08-26|5250.43
#2021-08-27|5258.04
#2021-08-30|5273.39
#2021-08-31|5296.28
#2021-09-01|5316.16
#2021-09-02|5326.80
#2021-09-03|5318.10
#2021-09-06| .
#2021-09-07|5288.81
#2021-09-08|5296.08
#2021-09-09|5280.16
#2021-09-10|5256.09
#2021-09-13|5233.83
#2021-09-14|5193.17
#2021-09-15|5222.72
#2021-09-16|5234.32
#2021-09-17|5205.39
#2021-09-20|5124.14
#2021-09-21|5115.03
#2021-09-22|5149.59
#2021-09-23|5193.77
#2021-09-24|5177.31
#2021-09-27|5154.69
#2021-09-28|5066.49
#2021-09-29|5094.88
#2021-09-30|5067.65
#2021-10-01|5075.72
#2021-10-04|5013.97
#2021-10-05|5058.49
#2021-10-06|5075.69
#2021-10-07|5131.67
#2021-10-08|5108.89
#2021-10-11|5060.07
#2021-10-12|5062.51
#2021-10-13|5093.22
#2021-10-14|5158.71
#2021-10-15|5166.14
#2021-10-18|5174.12
#2021-10-19|5203.81
#2021-10-20|5228.36
#2021-10-21|5243.20
#2021-10-22|5238.30
#2021-10-25|5276.24
#2021-10-26|5263.61
#2021-10-27|5205.62
#2021-10-28|5252.35
#2021-10-29|5263.77
#2021-11-01|5323.63
#2021-11-02|5314.88
#2021-11-03|5360.50
#2021-11-04|5345.36
#2021-11-05|5328.69
#2021-11-08|5298.05
#2021-11-09|5273.19
#2021-11-10|5253.70
#2021-11-11|5262.37
#2021-11-12|5290.49
#2021-11-15|5306.64
#2021-11-16|5318.88
#2021-11-17|5298.60
#2021-11-18|5283.93
#2021-11-19|5260.73
#2021-11-22|5215.54
#2021-11-23|5229.31
#2021-11-24|5228.05
#2021-11-25| .
#2021-11-26|5143.40
#2021-11-29|5178.35
#2021-11-30|5043.18
#2021-12-01|4968.01
#2021-12-02|5051.59
#2021-12-03|4998.73
#2021-12-06|5051.28
#2021-12-07|5132.79
#2021-12-08|5148.17
#2021-12-09|5095.50
#2021-12-10|5129.10
#2021-12-13|5102.83
#2021-12-14|5081.00
#2021-12-15|5131.87
#2021-12-16|5105.46
#2021-12-17|5088.56
#2021-12-20|5026.34
#2021-12-21|5120.48
#2021-12-22|5162.15
#2021-12-23|5191.89
#2021-12-24| .
#2021-12-27|5223.75
#2021-12-28|5219.09
#2021-12-29|5242.29
#2021-12-30|5266.73
#2021-12-31|5243.08
#2022-01-03|5241.31
#2022-01-04|5186.69
#2022-01-05|5077.56
#2022-01-06|5093.14
#2022-01-07|5064.21
#2022-01-10|5039.39
#2022-01-11|5138.62
#2022-01-12|5126.47
#2022-01-13|5047.98
#2022-01-14|5034.65
#2022-01-17| .
#2022-01-18|4951.53
#2022-01-19|4942.16
#2022-01-20|4897.30
#2022-01-21|4797.99
#2022-01-24|4806.75
#2022-01-25|4728.83
#2022-01-26|4658.64
#2022-01-27|4623.25
#2022-01-28|4726.81
#2022-01-31|4845.90
#2022-02-01|4882.86
#2022-02-02|4873.13
#2022-02-03|4800.56
#2022-02-04|4804.86
#2022-02-07|4791.37
#2022-02-08|4841.12
#2022-02-09|4926.86
#2022-02-10|4829.40
#2022-02-11|4741.45
#2022-02-14|4723.22
#2022-02-15|4803.27
#2022-02-16|4803.32
#2022-02-17|4712.27
#2022-02-18|4675.88
#2022-02-21| .
#2022-02-22|4633.89
#2022-02-23|4534.43
#2022-02-24|4610.05
#2022-02-25|4705.92
#2022-02-28|4701.76
#2022-03-01|4644.26
#2022-03-02|4701.52
#2022-03-03|4670.41
#2022-03-04|4642.37
#2022-03-07|4525.46
#2022-03-08|4489.99
#2022-03-09|4592.41
#2022-03-10|4539.18
#2022-03-11|4461.20
#2022-03-14|4427.04
#2022-03-15|4522.39
#2022-03-16|4690.91
#2022-03-17|4730.45
#2022-03-18|4793.67
#2022-03-21|4746.86
#2022-03-22|4835.70
#2022-03-23|4770.71
#2022-03-24|4814.58
#2022-03-25|4810.66
#2022-03-28|4871.25
#2022-03-29|4968.47
#2022-03-30|4945.07
#2022-03-31|4883.31
#2022-04-01|4921.88
#2022-04-04|4973.59
#2022-04-05|4909.56
#2022-04-06|4882.71
#2022-04-07|4895.67
#2022-04-08|4885.21
#2022-04-11|4823.68
#2022-04-12|4805.44
#2022-04-13|4896.52
#2022-04-14|4836.81
#2022-04-15| .
#2022-04-18|4800.49
#2022-04-19|4897.99
#2022-04-20|4855.23
#2022-04-21|4778.69
#2022-04-22|4657.42
#2022-04-25|4698.05
#2022-04-26|4575.07
#2022-04-27|4581.40
#2022-04-28|4639.86
#2022-04-29|4508.44
#2022-05-02|4534.13
#2022-05-03|4536.06
#2022-05-04|4653.87
#2022-05-05|4468.39
#2022-05-06|4388.71
#2022-05-09|4246.54
#2022-05-10|4255.93
#2022-05-11|4189.82
#2022-05-12|4215.26
#2022-05-13|4342.11
#2022-05-16|4325.93
#2022-05-17|4405.08
#2022-05-18|4213.70
#2022-05-19|4241.62
#2022-05-20|4219.33
#2022-05-23|4267.29
#2022-05-24|4222.14
#2022-05-25|4274.42
#2022-05-26|4381.98
#2022-05-27|4488.81
#2022-05-30| .
#2022-05-31|4450.77
#2022-06-01|4399.65
#2022-06-02|4487.10
#2022-06-03|4427.99
#2022-06-06|4446.81
#2022-06-07|4489.76
#2022-06-08|4479.21
#2022-06-09|4352.87
#2022-06-10|4256.76
#2022-06-13|4087.23
#2022-06-14|4091.04
#2022-06-15|4157.54
#2022-06-16|4029.34
#2022-06-17|4086.70
#2022-06-20| .
#2022-06-21|4159.30
#2022-06-22|4166.43
#2022-06-23|4242.85
#2022-06-24|4357.11
#2022-06-27|4333.94
#2022-06-28|4227.44
#2022-06-29|4234.61
#2022-06-30|4197.64
#2022-07-01|4273.15
#2022-07-04| .
#2022-07-05|4298.56
#2022-07-06|4301.24
#2022-07-07|4365.98
#2022-07-08|4360.87
#2022-07-11|4285.83
#2022-07-12|4274.68
#2022-07-13|4263.31
#2022-07-14|4250.80
#2022-07-15|4322.19
#2022-07-18|4294.59
#2022-07-19|4407.80
#2022-07-20|4442.77
#2022-07-21|4495.59
#2022-07-22|4450.73
#2022-07-25|4446.05
#2022-07-26|4406.53
#2022-07-27|4502.86
#2022-07-28|4561.14
#2022-07-29|4585.93
#2022-08-01|4582.09
#2022-08-02|4583.56
#2022-08-03|4680.75
#2022-08-04|4700.75
#2022-08-05|4680.34
#2022-08-08|4694.18
#2022-08-09|4644.57
#2022-08-10|4739.70
#2022-08-11|4726.86
#2022-08-12|4785.69
#2022-08-15|4831.99
#2022-08-16|4829.69
#2022-08-17|4762.35
#2022-08-18|4749.16
#2022-08-19|4680.70
#2022-08-22|4584.25
#2022-08-23|4571.45
#2022-08-24|4605.93
#2022-08-25|4668.07
#2022-08-26|4513.40
#2022-08-29|4506.55
#2022-08-30|4454.16
#2022-08-31|4448.51
#2022-09-01|4488.01
#2022-09-02|4429.61
#2022-09-05| .
#2022-09-06|4408.36
#2022-09-07|4516.37
#2022-09-08|4555.14
#2022-09-09|4623.46
#2022-09-12|4664.43
#2022-09-13|4460.17
#2022-09-14|4493.37
#2022-09-15|4460.60
#2022-09-16|4432.70
#2022-09-19|4446.74
#2022-09-20|4395.02
#2022-09-21|4315.04
#2022-09-22|4248.95
#2022-09-23|4193.47
#2022-09-26|4160.49
#2022-09-27|4156.52
#2022-09-28|4288.19
#2022-09-29|4191.39
#2022-09-30|4136.59
#2022-10-03|4229.32
#2022-10-04|4365.63
#2022-10-05|4355.08
#2022-10-06|4307.35
#2022-10-07|4197.98
#2022-10-10|4187.05
#2022-10-11|4166.20
#2022-10-12|4164.62
#2022-10-13|4239.50
#2022-10-14|4137.56
#2022-10-17|4253.82
#2022-10-18|4289.23
#2022-10-19|4239.77
#2022-10-20|4195.65
#2022-10-21|4286.17
#2022-10-24|4308.61
#2022-10-25|4399.05
#2022-10-26|4426.94
#2022-10-27|4410.30
#2022-10-28|4524.33
#2022-10-31|4503.14
#2022-11-01|4509.13
#2022-11-02|4391.18
#2022-11-03|4378.94
#2022-11-04|4461.87
#2022-11-07|4491.24
#2022-11-08|4520.64
#2022-11-09|4437.06
#2022-11-10|4658.16
#2022-11-11|4704.51
#2022-11-14|4676.07
#2022-11-15|4738.86
#2022-11-16|4697.63
#2022-11-17|4675.61
#2022-11-18|4696.33
#2022-11-21|4684.98
#2022-11-22|4718.76
#2022-11-23|4738.81
#2022-11-24| .
#2022-11-25|4724.39
#2022-11-28|4689.20
#2022-11-29|4682.34
#2022-11-30|4819.17
#2022-12-01|4828.86
#2022-12-02|4835.02
#2022-12-05|4752.02
#2022-12-06|4695.98
#2022-12-07|4699.44
#2022-12-08|4746.61
#2022-12-09|4694.26
#2022-12-12|4728.15
#2022-12-13|4750.88
#2022-12-14|4736.60
#2022-12-15|4616.17
#2022-12-16|4579.11
#2022-12-19|4544.44
#2022-12-20|4542.08
#2022-12-21|4598.01
#2022-12-22|4534.07
#2022-12-23|4542.96
#2022-12-26| .
#2022-12-27|4506.93
#2022-12-28|4461.58
#2022-12-29|4543.61
#2022-12-30|4536.17
#2023-01-02| .
#2023-01-03|4514.69
#2023-01-04|4584.81
#2023-01-05|4549.13
#2023-01-06|4655.83
#2023-01-09|4637.74
#2023-01-10|4685.02
#2023-01-11|4734.12
#2023-01-12|4752.99
#2023-01-13|4780.13
#2023-01-16| .
#2023-01-17|4772.28
#2023-01-18|4703.38
#2023-01-19|4639.71
#2023-01-20|4724.78
#2023-01-23|4797.32
#2023-01-24|4791.86
#2023-01-25|4807.43
#2023-01-26|4860.55
#2023-01-27|4914.53
#2023-01-30|4834.95
#2023-01-31|4890.50
#2023-02-01|4948.63
#2023-02-02|5015.93
#2023-02-03|4927.41
#2023-02-06|4906.47
#2023-02-07|4947.44
#2023-02-08|4875.49
#2023-02-09|4828.44
#2023-02-10|4831.83
#2023-02-13|4901.95
#2023-02-14|4910.44
#2023-02-15|4972.46
#2023-02-16|4920.16
#2023-02-17|4908.46
#2023-02-20| .
#2023-02-21|4797.34
#2023-02-22|4790.11
#2023-02-23|4772.89
#2023-02-24|4717.79
#2023-02-27|4760.09
#2023-02-28|4744.89
#2023-03-01|4707.78
#2023-03-02|4756.95
#2023-03-03|4835.65
#2023-03-06|4818.01
#2023-03-07|4744.03
#2023-03-08|4743.83
#2023-03-09|4646.30
#2023-03-10|4575.29
#2023-03-13|4599.12
#2023-03-14|4643.37
#2023-03-15|4616.11
#2023-03-16|4672.06
#2023-03-17|4621.91
#2023-03-20|4674.81
#2023-03-21|4738.76
#2023-03-22|4640.10
#2023-03-23|4652.03
#2023-03-24|4695.13
#2023-03-27|4708.04
#2023-03-28|4713.82
#2023-03-29|4789.49
#2023-03-30|4817.09
#2023-03-31|4896.38
#2023-04-03|4889.32
#2023-04-04|4867.79
#2023-04-05|4850.19
#2023-04-06|4847.70
#2023-04-07| .
#2023-04-10|4870.45
#2023-04-11|4886.23
#2023-04-12|4844.41
#2023-04-13|4907.36
#2023-04-14|4880.14
#2023-04-17|4909.26
#2023-04-18|4908.26
#2023-04-19|4909.24
#2023-04-20|4879.04
#2023-04-21|4893.89
#2023-04-24|4905.36
#2023-04-25|4840.65
#2023-04-26|4764.42
#2023-04-27|4838.95
#2023-04-28|4886.18
#2023-05-01|4872.18
#2023-05-02|4812.61
#2023-05-03|4800.10
#2023-05-04|4780.23
#2023-05-05|4865.12
#2023-05-08|4860.54
#2023-05-09|4831.46
#2023-05-10|4833.90
#2023-05-11|4829.29
#2023-05-12|4816.21
#2023-05-15|4830.44
#2023-05-16|4768.34
#2023-05-17|4803.16
#2023-05-18|4847.59
#2023-05-19|4833.05
#2023-05-22|4846.88
#2023-05-23|4789.47
#2023-05-24|4766.99
#2023-05-25|4712.31
#2023-05-26|4761.43
#2023-05-29| .
#2023-05-30|4753.21
#2023-05-31|4747.55
#2023-06-01|4773.67
#2023-06-02|4841.91
#2023-06-05|4856.07
#2023-06-06|4854.50
#2023-06-07|4828.80
#2023-06-08|4866.15
#2023-06-09|4852.03
#2023-06-12|4891.52
#2023-06-13|4930.09
#2023-06-14|4925.58
#2023-06-15|4994.06
#2023-06-16|4983.55
#2023-06-19| .
#2023-06-20|4940.62
#2023-06-21|4931.22
#2023-06-22|4939.82
#2023-06-23|4885.35
#2023-06-26|4882.51
#2023-06-27|4928.94
#2023-06-28|4940.63
#2023-06-29|4948.57
#2023-06-30|5008.27
#2023-07-03|5023.44
#2023-07-04| .
#2023-07-05|5023.09
#2023-07-06|4962.00
#2023-07-07|4957.87
#2023-07-10|5035.09
#2023-07-11|5093.26
#2023-07-12|5113.09
#2023-07-13|5138.87
#2023-07-14|5125.38
#2023-07-17|5161.89
#2023-07-18|5186.42
#2023-07-19|5205.26
#2023-07-20|5226.12
#2023-07-21|5228.09
#2023-07-24|5204.16
#2023-07-25|5192.87
#2023-07-26|5186.49
#2023-07-27|5128.09
#2023-07-28|5197.84
#2023-07-31|5196.09
#2023-08-01|5159.36
#2023-08-02|5107.12
#2023-08-03|5096.94
#2023-08-04|5077.56
#2023-08-07|5121.84
#2023-08-08|5097.91
#2023-08-09|5088.53
#2023-08-10|5088.55
#2023-08-11|5078.92
#2023-08-14|5084.70
#2023-08-15|5033.43
#2023-08-16|4994.78
#2023-08-17|4934.77
#2023-08-18|4930.52
#2023-08-21|4947.71
#2023-08-22|4947.62
#2023-08-23|4991.92
#2023-08-24|4898.62
#2023-08-25|4933.52
#2023-08-28|4972.79
#2023-08-29|5042.70
#2023-08-30|5062.59
#2023-08-31|5032.75
#2023-09-01|5035.44
#2023-09-04| .
#2023-09-05|4992.86
#2023-09-06|4985.38
#2023-09-07|4966.03
#2023-09-08|4968.55
#2023-09-11|5003.79
#2023-09-12|4984.32
#2023-09-13|4971.18
#2023-09-14|5023.82
#2023-09-15|4972.08
#2023-09-18|4948.62
#2023-09-19|4940.44
#2023-09-20|4919.09
#2023-09-21|4834.23
#2023-09-22|4819.34
#2023-09-25|4827.54
#2023-09-26|4780.82
#2023-09-27|4798.84
#2023-09-28|4835.37
#2023-09-29|4828.30
#2023-10-02|4789.95
#2023-10-03|4727.39
#2023-10-04|4779.79
#2023-10-05|4739.74
#2023-10-06|4789.45
#2023-10-09|4818.25
#2023-10-10|4866.55
#2023-10-11|4866.98
#2023-10-12|4810.80
#2023-10-13|4797.83
#2023-10-16|4858.75
#2023-10-17|4859.11
#2023-10-18|4777.26
#2023-10-19|4719.53
#2023-10-20|4661.59
#2023-10-23|4652.46
#2023-10-24|4686.45
#2023-10-25|4612.99
#2023-10-26|4556.64
#2023-10-27|4506.51
#2023-10-30|4545.61
#2023-10-31|4585.11
#2023-11-01|4620.41
#2023-11-02|4726.81
#2023-11-03|4808.30
#2023-11-06|4785.90
#2023-11-07|4791.50
#2023-11-08|4745.51
#2023-11-09|4694.78
#2023-11-10|4738.41
#2023-11-13|4731.53
#2023-11-14|4852.00
#2023-11-15|4866.15
#2023-11-16|4835.90
#2023-11-17|4851.92
#2023-11-20|4895.56
#2023-11-21|4882.01
#2023-11-22|4906.40
#2023-11-23| .
#2023-11-24|4922.89
#2023-11-27|4905.24
#2023-11-28|4891.86
#2023-11-29|4889.08
#2023-11-30|4905.65
#2023-12-01|4978.26
#2023-12-04|4969.58
#2023-12-05|4924.27
#2023-12-06|4932.50
#2023-12-07|4957.82
#2023-12-08|4959.49
#2023-12-11|5037.36
#2023-12-12|5049.93
#2023-12-13|5164.53
#2023-12-14|5186.36
#2023-12-15|5160.43
#2023-12-18|5179.31
#2023-12-19|5225.06
#2023-12-20|5141.43
#2023-12-21|5196.86
#2023-12-22|5213.76
#2023-12-25| .
#2023-12-26|5246.74
#2023-12-27|5259.97
#2023-12-28|5261.67
#2023-12-29|5244.59
#2024-01-01| .
#2024-01-02|5252.25
#2024-01-03|5185.70
#2024-01-04|5174.88
#2024-01-05|5174.83
#2024-01-08|5234.78
#2024-01-09|5216.14
#2024-01-10|5217.94
#2024-01-11|5200.82
#2024-01-12|5200.49
#2024-01-15| .
#2024-01-16|5162.31
#2024-01-17|5135.35
#2024-01-18|5170.72
#2024-01-19|5214.34
#2024-01-22|5226.53
#2024-01-23|5245.94
#2024-01-24|5210.86
#2024-01-25|5243.75
#2024-01-26|5254.84
#2024-01-29|5295.42
#2024-01-30|5279.12
#2024-01-31|5216.64
#2024-02-01|5286.78
#2024-02-02|5269.09
#2024-02-05|5229.91
#2024-02-06|5272.80
#2024-02-07|5270.45
#2024-02-08|5254.13
#2024-02-09|5230.93
#2024-02-12|5253.61
#2024-02-13|5174.05
#2024-02-14|5206.32
#2024-02-15|5273.19
#2024-02-16|5250.66
#2024-02-19| .
#2024-02-20|5238.35
#2024-02-21|5247.88
#2024-02-22|5312.53
#2024-02-23|5302.09
#2024-02-26|5296.46
#2024-02-27|5330.59
#2024-02-28|5324.29
#2024-02-29|5318.48
#2024-03-01|5344.60
#2024-03-04|5313.07
#2024-03-05|5272.17
#2024-03-06|5302.51
#2024-03-07|5324.17
#2024-03-08|5317.64
#2024-03-11|5344.99
#2024-03-12|5349.26
#2024-03-13|5326.47
#2024-03-14|5287.14
#2024-03-15|5275.28
#2024-03-18|5309.52
#2024-03-19|5333.42
#2024-03-20|5370.03
#2024-03-21|5398.48
#2024-03-22|5364.97
#2024-03-25|5360.28
#2024-03-26|5352.14
#2024-03-27|5408.58
#2024-03-28|5413.00
#2024-03-29| .
#2024-04-01|5372.22
#2024-04-02|5315.82
#2024-04-03|5309.54
#2024-04-04|5245.90
#2024-04-05|5291.23
#2024-04-08|5298.94
#2024-04-09|5322.03
#2024-04-10|5245.23
#2024-04-11|5269.93
#2024-04-12|5191.87
#2024-04-15|5132.66
#2024-04-16|5115.25
#2024-04-17|5096.15
#2024-04-18|5081.30
#2024-04-19|5085.85
#2024-04-22|5121.94
#2024-04-23|5169.29
#2024-04-24|5187.38
#2024-04-25|5170.48
#2024-04-26|5166.45
#2024-04-29|5212.59
#2024-04-30|5128.19
#2024-05-01|5119.04
#2024-05-02|5153.11
#2024-05-03|5208.49
#2024-05-06|5221.59
#2024-05-07|5240.49
#2024-05-08|5226.24
#2024-05-09|5264.85
#2024-05-10|5268.21
#2024-05-13|5280.30
#2024-05-14|5291.39
#2024-05-15|5313.83
#2024-05-16|5319.59
#2024-05-17|5315.30
#2024-05-20|5317.30
#2024-05-21|5317.87
#2024-05-22|5312.45
#2024-05-23|5247.26
#2024-05-24|5285.36
#2024-05-27| .
#2024-05-28|5227.94
#2024-05-29|5177.64
#2024-05-30|5211.14
#2024-05-31|5259.80
#2024-06-03|5241.91
#2024-06-04|5260.24
#2024-06-05|5288.91
#2024-06-06|5291.77
#2024-06-07|5267.08
#2024-06-10|5262.12
#2024-06-11|5251.10
#2024-06-12|5252.45
#2024-06-13|5222.73
#2024-06-14|5211.66
#2024-06-17|5255.95
#2024-06-18|5251.40
#2024-06-19| .
#2024-06-20|5272.62
#2024-06-21|5293.88
#2024-06-24|5312.84
#2024-06-25|5313.42
#2024-06-26|5272.68
#2024-06-27|5263.31
#2024-06-28|5239.79
#2024-07-01|5209.47
#2024-07-02|5244.29
#2024-07-03|5234.96
#2024-07-04| .
#2024-07-05|5260.27
#2024-07-08|5242.91
#2024-07-09|5237.57
#2024-07-10|5274.30
#2024-07-11|5304.93
#2024-07-12|5338.90
#2024-07-15|5343.92
#2024-07-16|5421.24
#2024-07-17|5407.19
#2024-07-18|5357.56
#2024-07-19|5344.35
#2024-07-22|5371.51
#2024-07-23|5329.30
#2024-07-24|5269.28
#2024-07-25|5259.25
#2024-07-26|5294.80
#2024-07-29|5329.89
#2024-07-30|5345.53
#2024-07-31|5380.03
#2024-08-01|5313.43
#2024-08-02|5253.06
#2024-08-05|5132.00
#2024-08-06|5163.62
#2024-08-07|5128.42
#2024-08-08|5200.68
#2024-08-09|5215.49
#2024-08-12|5182.07
#2024-08-13|5258.11
#2024-08-14|5251.92
#2024-08-15|5334.95
#2024-08-16|5349.00
#2024-08-19|5405.63
#2024-08-20|5392.91
#2024-08-21|5426.11
#2024-08-22|5388.86
#2024-08-23|5440.65
#2024-08-26|5449.44
#2024-08-27|5452.58
#2024-08-28|5422.25
#2024-08-29|5426.72
#2024-08-30|5453.99
#2024-09-02| .
#2024-09-03|5397.02
#2024-09-04|5387.69
#2024-09-05|5367.96
#2024-09-06|5296.32
#2024-09-09|5350.94
#2024-09-10|5356.58
#2024-09-11|5371.35
#2024-09-12|5423.06
#2024-09-13|5460.00
#2024-09-16|5476.14
#2024-09-17|5474.79
#2024-09-18|5468.91
#2024-09-19|5535.74
#2024-09-20|5518.25
#2024-09-23|5523.80
#2024-09-24|5527.37
#2024-09-25|5495.20
#2024-09-26|5516.32
#2024-09-27|5531.26
#2024-09-30|5533.66
#2024-10-01|5510.42
#2024-10-02|5501.21
#2024-10-03|5463.42
#2024-10-04|5513.98
#2024-10-07|5464.49
#2024-10-08|5510.23
#2024-10-09|5548.67
#2024-10-10|5522.15
#2024-10-11|5568.45
#2024-10-14|5593.62
#2024-10-15|5580.89
#2024-10-16|5611.53
#2024-10-17|5589.71
#2024-10-18|5633.73
#2024-10-21|5597.06
#2024-10-22|5594.19
#2024-10-23|5547.17
#2024-10-24|5569.04
#2024-10-25|5574.36
#2024-10-28|5572.72
#2024-10-29|5551.93
#2024-10-30|5553.03
#2024-10-31|5522.94
#2024-11-01|5553.23
#2024-11-04|5550.17
#2024-11-05|5601.14
#2024-11-06|5716.21
#2024-11-07|5744.82
#2024-11-08|5753.18
#2024-11-11|5800.06
#2024-11-12|5775.34
#2024-11-13|5789.11
#2024-11-14|5737.85
#2024-11-15|5627.26
#2024-11-18|5655.05
#2024-11-19|5639.22
#2024-11-20|5679.78
#2024-11-21|5749.38
#2024-11-22|5802.50
#2024-11-25|5842.46
#2024-11-26|5850.80
#2024-11-27|5845.76
#2024-11-28| .
#2024-11-29|5868.63
#2024-12-02|5870.50
#2024-12-03|5851.80
#2024-12-04|5862.17
#2024-12-05|5847.44
#2024-12-06|5873.50
#2024-12-09|5819.38
#2024-12-10|5820.58
#2024-12-11|5847.27
#2024-12-12|5843.28
#2024-12-13|5798.33
#2024-12-16|5778.66
#2024-12-17|5763.66
#2024-12-18|5576.18
#2024-12-19|5539.17
#2024-12-20|5582.00
#2024-12-23|5590.05
#2024-12-24|5646.44
#2024-12-25| .
#2024-12-26|5646.78
#2024-12-27|5610.45
#2024-12-30|5554.36
#2024-12-31|5548.89
#2025-01-01| .
#2025-01-02|5541.70
#2025-01-03|5608.60
#2025-01-06|5597.13
#2025-01-07|5567.32
#2025-01-08|5588.54
#2025-01-09| .
#2025-01-10|5521.84
#2025-01-13|5550.51
#2025-01-14|5558.59
#2025-01-15|5623.29
#2025-01-16|5657.19
#2025-01-17|5696.24
#2025-01-20| .
#2025-01-21|5735.92
#2025-01-22|5737.27
#2025-01-23|5748.54
#2025-01-24|5742.95
#2025-01-27|5759.25
#2025-01-28|5720.88
#2025-01-29|5752.64
#2025-01-30|5801.04
#2025-01-31|5776.71
#2025-02-03|5790.18
#2025-02-04|5779.37
#2025-02-05|5845.18
#2025-02-06|5846.33
#2025-02-07|5817.73
#2025-02-10|5860.20
#2025-02-11|5841.17
#2025-02-12|5828.93
#2025-02-13|5862.29
#2025-02-14|5871.87
#2025-02-17| .
#2025-02-18|5914.95
#2025-02-19|5914.88
#2025-02-20|5898.31
#2025-02-21|5847.79
#2025-02-24|5858.51
#2025-02-25|5851.95
#2025-02-26|5813.05
#2025-02-27|5766.45
#2025-02-28|5830.76
#2025-03-03|5792.16
#2025-03-04|5737.13
#2025-03-05|5766.79
#2025-03-06|5687.02
#2025-03-07|5720.82
#2025-03-10|5641.16
#2025-03-11|5552.40
#2025-03-12|5527.66
#2025-03-13|5453.64
#2025-03-14|5529.29
#2025-03-17|5608.29
#2025-03-18|5554.27
#2025-03-19|5600.13
#2025-03-20|5584.97
#2025-03-21|5575.21
#2025-03-24|5652.71
#2025-03-25|5662.93
#2025-03-26|5663.04
#2025-03-27|5671.70
#2025-03-28|5567.00
#2025-03-31|5591.52
#2025-04-01|5605.24
#2025-04-02|5644.41
#2025-04-03|5468.53
#2025-04-04|5153.06
#2025-04-07|5111.25
#2025-04-08|5023.74
#2025-04-09|5415.98
#2025-04-10|5265.99
#2025-04-11|5348.47
#2025-04-14|5405.14
#2025-04-15|5403.49
#2025-04-16|5307.87
#2025-04-17|5368.02
#2025-04-18| .
#2025-04-21|5257.54
#2025-04-22|5379.85
#2025-04-23|5414.82
#2025-04-24|5483.08
#2025-04-25|5486.06
#2025-04-28|5496.01
#2025-04-29|5543.74
#2025-04-30|5553.90
#2025-05-01|5546.98
#2025-05-02|5629.81
#2025-05-05|5613.99
#2025-05-06|5572.13
#2025-05-07|5604.49
#2025-05-08|5652.21
#2025-05-09|5654.46
#2025-05-12|5791.52
#2025-05-13|5793.10
#2025-05-14|5785.15
#2025-05-15|5846.90
#2025-05-16|5889.31
#2025-05-19|5912.57
#2025-05-20|5906.08
#2025-05-21|5811.54
#2025-05-22|5803.29
#2025-05-23|5764.72
#2025-05-26| .
#2025-05-27|5867.64
#2025-05-28|5843.23
#2025-05-29|5838.87
#2025-05-30|5834.11
#2025-06-02|5842.76
#2025-06-03|5873.62
#2025-06-04|5863.40
#2025-06-05|5826.00
#2025-06-06|5856.49
#2025-06-09|5829.48
#2025-06-10|5861.40
#2025-06-11|5836.73
#2025-06-12|5844.67
#2025-06-13|5781.65
#2025-06-16|5817.71
#2025-06-17|5737.94
#2025-06-18|5730.79
#2025-06-19| .
#2025-06-20|5737.35
#2025-06-23|5775.67
#2025-06-24|5842.64
#2025-06-25|5775.78
#2025-06-26|5817.24
#2025-06-27|5848.64
#2025-06-30|5887.61
#2025-07-01|5928.22
#2025-07-02|5927.45
#2025-07-03|5954.84
#2025-07-04| .
#2025-07-07|5907.28
#2025-07-08|5918.13
#2025-07-09|5925.15
#2025-07-10|5929.74
#2025-07-11|5890.55
#2025-07-14|5923.60
#2025-07-15|5839.57
#2025-07-16|5862.13
#2025-07-17|5905.68
#2025-07-18|5901.18
#2025-07-21|5906.50
#2025-07-22|5981.61
#2025-07-23|6028.91
#2025-07-24|6023.47
#2025-07-25|6024.34
#2025-07-28|5996.73
#2025-07-29|5977.61
#2025-07-30|5954.52
#2025-07-31|5873.41
#2025-08-01|5816.41
#2025-08-04|5905.52
#2025-08-05|5871.78
#2025-08-06|5880.28
#2025-08-07|5861.67
#2025-08-08|5835.12
#2025-08-11|5809.66
#2025-08-12|5851.80
#2025-08-13|5916.08
#2025-08-14|5876.06
#2025-08-15|5883.99
#2025-08-18|5877.76
#2025-08-19|5891.55
#2025-08-20|5887.84
#2025-08-21|5868.86
#2025-08-22|5940.93
#2025-08-25|5865.98
#2025-08-26|5862.18
#2025-08-27|5879.56
#2025-08-28|5875.06
#2025-08-29|5851.15
#2025-09-01| .
#2025-09-02|5818.44
#2025-09-03|5804.18
#2025-09-04|5841.90
#2025-09-05|5812.55
#2025-09-08|5808.37
#2025-09-09|5800.69
#2025-09-10|5761.19
#2025-09-11|5851.03
#2025-09-12|5845.92
#2025-09-15|5836.07
#2025-09-16|5823.76
#2025-09-17|5839.47
#2025-09-18|5838.91
#2025-09-19|5844.62
#2025-09-22|5844.84
#2025-09-23|5847.70
#2025-09-24|5837.16
#2025-09-25|5792.13
#2025-09-26|5853.34
#2025-09-29|5889.03
#2025-09-30|5887.78
#2025-10-01|5900.63
#2025-10-02|5912.05
#2025-10-03|5924.29
#2025-10-06|5914.22
#2025-10-07|5910.06
#2025-10-08|5916.36
#2025-10-09|5891.49
#2025-10-10|5788.31
#2025-10-13|5812.92
#2025-10-14|5861.72
#2025-10-15|5844.76
#2025-10-16|5800.21
#2025-10-17|5849.64
#2025-10-20|5903.47
#2025-10-21|5949.74
#2025-10-22|5928.34
#2025-10-23|5941.47
#2025-10-24|5934.33
#2025-10-27|5973.63
#2025-10-28|5955.29
#2025-10-29|5857.27
#2025-10-30|5838.15
#2025-10-31|5848.21
#2025-11-03|5831.24
#2025-11-04|5801.40
#2025-11-05|5834.67
#2025-11-06|5754.45
#2025-11-07|5776.14
#2025-11-10|5796.92
#2025-11-11|5857.41
#2025-11-12|5859.56
#2025-11-13|5825.50
#2025-11-14|5808.98
#2025-11-17|5760.52
#2025-11-18|5779.93
#2025-11-19|5760.68
#2025-11-20|5702.43
#2025-11-21|5807.18
#2025-11-24|5817.24
#2025-11-25|5885.86
#2025-11-26|5913.87
#2025-11-27| .
#2025-11-28|5944.56
#2025-12-01|5902.56
#2025-12-02|5922.13
#2025-12-03|5952.36
#2025-12-04|5934.24
#2025-12-05|5943.57
#2025-12-08|5887.26
#2025-12-09|5869.71
#2025-12-10|5930.64
#2025-12-11|5944.55
#2025-12-12|5946.71
#2025-12-15|5972.11
#2025-12-16|5950.65
#2025-12-17|5933.40
#2025-12-18|5951.81
#2025-12-19|5963.96
#2025-12-22|5991.20
#2025-12-23|5977.38
#2025-12-24|5999.55
#2025-12-25| .
#2025-12-26|5999.96
#2025-12-29|5996.59
#2025-12-30|5987.55
#2025-12-31|5943.75
#2026-01-01| .
#2026-01-02|5921.12
#2026-01-05|5961.88
#2026-01-06|6021.81
#2026-01-07|5988.19
#2026-01-08|6021.70
#2026-01-09|6050.35
#2026-01-12|6025.65
#2026-01-13|6015.30
#2026-01-14|6025.98
#2026-01-15|6027.34
#2026-01-16|6010.22
#2026-01-19| .
#2026-01-20|5948.98
#2026-01-21|6019.14
#2026-01-22|6042.40
#2026-01-23|6042.49
#2026-01-26|6071.34
#2026-01-27|6074.75
#2026-01-28|6018.98
#2026-01-29|5999.51
#2026-01-30|5998.04
#2026-02-02|6010.39
#2026-02-03|5962.94
#2026-02-04|6013.03
#2026-02-05|5957.94
#2026-02-06|6018.78
#2026-02-09|6016.56
#2026-02-10|6025.03
#2026-02-11|6049.89
#2026-02-12|5970.23
#2026-02-13|6044.33
#2026-02-16| .
#2026-02-17|6039.87
#2026-02-18|6070.57
#2026-02-19|6062.55
#2026-02-20|6098.92
#2026-02-23|6061.24
#2026-02-24|6133.86
#2026-02-25|6132.96
#2026-02-26|6154.38
#2026-02-27|6218.37
#2026-03-02|6197.08
#2026-03-03|6142.76
#2026-03-04|6189.10
#2026-03-05|6136.43
#2026-03-06|6085.58
#2026-03-09|6087.95
#2026-03-10|6040.96
#2026-03-11|6003.16
#2026-03-12|5892.45
#2026-03-13|5897.79
#2026-03-16|5938.11
#2026-03-17|5960.93
#2026-03-18|5855.78
#2026-03-19|5840.82
#2026-03-20|5770.54
#2026-03-23|5832.25
#2026-03-24|5792.74
#2026-03-25|5843.70
#2026-03-26|5823.61
#2026-03-27|5738.69
#2026-03-30|5769.15
#2026-03-31|5843.56
#2026-04-01|5844.27
#2026-04-02|5839.91
#2026-04-03| .
#2026-04-06|5870.26
#2026-04-07|5824.56
#2026-04-08|5939.08
#2026-04-09|5945.92