Table Data - NASDAQ Global Market Composite
| Title | NASDAQ Global Market Composite |
|---|---|
| Series ID | NASDAQNQGM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2006-07-05 to 2026-01-09 |
| Last Updated | 2026-01-09 10:48 PM CST |
| Notes | For more information about this series, see: NQGM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2006-07-05 | 995.04 |
| 2006-07-06 | 996.20 |
| 2006-07-07 | 980.46 |
| 2006-07-10 | 973.10 |
| 2006-07-11 | 980.35 |
| 2006-07-12 | 965.14 |
| 2006-07-13 | 945.16 |
| 2006-07-14 | 935.28 |
| 2006-07-17 | 926.65 |
| 2006-07-18 | 926.60 |
| 2006-07-19 | 950.63 |
| 2006-07-20 | 931.37 |
| 2006-07-21 | 915.59 |
| 2006-07-24 | 935.31 |
| 2006-07-25 | 943.39 |
| 2006-07-26 | 945.54 |
| 2006-07-27 | 935.35 |
| 2006-07-28 | 949.80 |
| 2006-07-31 | 953.98 |
| 2006-08-01 | 940.53 |
| 2006-08-02 | 948.93 |
| 2006-08-03 | 954.18 |
| 2006-08-04 | 949.74 |
| 2006-08-07 | 943.09 |
| 2006-08-08 | 934.42 |
| 2006-08-09 | 926.07 |
| 2006-08-10 | 929.04 |
| 2006-08-11 | 920.81 |
| 2006-08-14 | 922.16 |
| 2006-08-15 | 940.30 |
| 2006-08-16 | 953.17 |
| 2006-08-17 | 961.57 |
| 2006-08-18 | 963.62 |
| 2006-08-21 | 956.64 |
| 2006-08-22 | 962.16 |
| 2006-08-23 | 953.73 |
| 2006-08-24 | 957.09 |
| 2006-08-25 | 960.92 |
| 2006-08-28 | 970.19 |
| 2006-08-29 | 981.71 |
| 2006-08-30 | 990.83 |
| 2006-08-31 | 992.41 |
| 2006-09-01 | 993.17 |
| 2006-09-04 | . |
| 2006-09-05 | 997.40 |
| 2006-09-06 | 978.49 |
| 2006-09-07 | 971.84 |
| 2006-09-08 | 973.56 |
| 2006-09-11 | 969.64 |
| 2006-09-12 | 987.24 |
| 2006-09-13 | 994.96 |
| 2006-09-14 | 991.73 |
| 2006-09-15 | 991.80 |
| 2006-09-18 | 995.59 |
| 2006-09-19 | 989.90 |
| 2006-09-20 | 996.87 |
| 2006-09-21 | 989.61 |
| 2006-09-22 | 978.48 |
| 2006-09-25 | 986.54 |
| 2006-09-26 | 987.87 |
| 2006-09-27 | 994.90 |
| 2006-09-28 | 995.34 |
| 2006-09-29 | 993.22 |
| 2006-10-02 | 985.89 |
| 2006-10-03 | 981.04 |
| 2006-10-04 | 997.83 |
| 2006-10-05 | 1010.53 |
| 2006-10-06 | 1008.85 |
| 2006-10-09 | 1017.15 |
| 2006-10-10 | 1022.85 |
| 2006-10-11 | 1021.34 |
| 2006-10-12 | 1039.12 |
| 2006-10-13 | 1046.78 |
| 2006-10-16 | 1056.25 |
| 2006-10-17 | 1051.10 |
| 2006-10-18 | 1051.92 |
| 2006-10-19 | 1058.41 |
| 2006-10-20 | 1052.71 |
| 2006-10-23 | 1053.85 |
| 2006-10-24 | 1047.65 |
| 2006-10-25 | 1051.36 |
| 2006-10-26 | 1062.33 |
| 2006-10-27 | 1054.48 |
| 2006-10-30 | 1056.93 |
| 2006-10-31 | 1056.47 |
| 2006-11-01 | 1038.85 |
| 2006-11-02 | 1034.11 |
| 2006-11-03 | 1042.31 |
| 2006-11-06 | 1053.56 |
| 2006-11-07 | 1058.19 |
| 2006-11-08 | 1063.65 |
| 2006-11-09 | 1054.89 |
| 2006-11-10 | 1060.96 |
| 2006-11-13 | 1068.50 |
| 2006-11-14 | 1080.59 |
| 2006-11-15 | 1089.71 |
| 2006-11-16 | 1089.98 |
| 2006-11-17 | 1089.34 |
| 2006-11-20 | 1091.63 |
| 2006-11-21 | 1095.20 |
| 2006-11-22 | 1097.69 |
| 2006-11-23 | . |
| 2006-11-24 | 1098.58 |
| 2006-11-27 | 1074.18 |
| 2006-11-28 | 1076.73 |
| 2006-11-29 | 1088.78 |
| 2006-11-30 | 1092.24 |
| 2006-12-01 | 1085.68 |
| 2006-12-04 | 1099.32 |
| 2006-12-05 | 1103.08 |
| 2006-12-06 | 1104.31 |
| 2006-12-07 | 1101.71 |
| 2006-12-08 | 1104.36 |
| 2006-12-11 | 1102.08 |
| 2006-12-12 | 1095.29 |
| 2006-12-13 | 1093.75 |
| 2006-12-14 | 1100.60 |
| 2006-12-15 | 1100.55 |
| 2006-12-18 | 1088.21 |
| 2006-12-19 | 1085.82 |
| 2006-12-20 | 1090.47 |
| 2006-12-21 | 1087.36 |
| 2006-12-22 | 1088.34 |
| 2006-12-25 | . |
| 2006-12-26 | 1091.11 |
| 2006-12-27 | 1101.57 |
| 2006-12-28 | 1100.17 |
| 2006-12-29 | 1095.93 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1092.12 |
| 2007-01-04 | 1097.17 |
| 2007-01-05 | 1084.31 |
| 2007-01-08 | 1085.08 |
| 2007-01-09 | 1085.84 |
| 2007-01-10 | 1090.57 |
| 2007-01-11 | 1100.09 |
| 2007-01-12 | 1109.85 |
| 2007-01-15 | . |
| 2007-01-16 | 1111.28 |
| 2007-01-17 | 1108.37 |
| 2007-01-18 | 1090.37 |
| 2007-01-19 | 1096.74 |
| 2007-01-22 | 1089.12 |
| 2007-01-23 | 1097.08 |
| 2007-01-24 | 1107.57 |
| 2007-01-25 | 1097.36 |
| 2007-01-26 | 1101.71 |
| 2007-01-29 | 1109.51 |
| 2007-01-30 | 1117.23 |
| 2007-01-31 | 1117.11 |
| 2007-02-01 | 1125.13 |
| 2007-02-02 | 1129.22 |
| 2007-02-05 | 1128.33 |
| 2007-02-06 | 1130.15 |
| 2007-02-07 | 1139.40 |
| 2007-02-08 | 1139.90 |
| 2007-02-09 | 1129.94 |
| 2007-02-12 | 1126.83 |
| 2007-02-13 | 1130.35 |
| 2007-02-14 | 1137.78 |
| 2007-02-15 | 1137.87 |
| 2007-02-16 | 1143.62 |
| 2007-02-19 | . |
| 2007-02-20 | 1155.13 |
| 2007-02-21 | 1157.39 |
| 2007-02-22 | 1161.90 |
| 2007-02-23 | 1161.03 |
| 2007-02-26 | 1158.24 |
| 2007-02-27 | 1111.57 |
| 2007-02-28 | 1113.23 |
| 2007-03-01 | 1103.66 |
| 2007-03-02 | 1084.40 |
| 2007-03-05 | 1063.79 |
| 2007-03-06 | 1087.08 |
| 2007-03-07 | 1084.90 |
| 2007-03-08 | 1092.83 |
| 2007-03-09 | 1093.70 |
| 2007-03-12 | 1102.19 |
| 2007-03-13 | 1078.01 |
| 2007-03-14 | 1078.04 |
| 2007-03-15 | 1083.48 |
| 2007-03-16 | 1079.75 |
| 2007-03-19 | 1087.10 |
| 2007-03-20 | 1096.16 |
| 2007-03-21 | 1112.53 |
| 2007-03-22 | 1116.79 |
| 2007-03-23 | 1119.17 |
| 2007-03-26 | 1118.93 |
| 2007-03-27 | 1114.09 |
| 2007-03-28 | 1106.95 |
| 2007-03-29 | 1105.95 |
| 2007-03-30 | 1111.32 |
| 2007-04-02 | 1111.88 |
| 2007-04-03 | 1123.01 |
| 2007-04-04 | 1125.53 |
| 2007-04-05 | 1132.23 |
| 2007-04-06 | . |
| 2007-04-09 | 1134.65 |
| 2007-04-10 | 1138.31 |
| 2007-04-11 | 1131.71 |
| 2007-04-12 | 1141.87 |
| 2007-04-13 | 1150.04 |
| 2007-04-16 | 1162.20 |
| 2007-04-17 | 1157.10 |
| 2007-04-18 | 1154.33 |
| 2007-04-19 | 1146.07 |
| 2007-04-20 | 1155.52 |
| 2007-04-23 | 1156.90 |
| 2007-04-24 | 1156.84 |
| 2007-04-25 | 1164.38 |
| 2007-04-26 | 1167.03 |
| 2007-04-27 | 1162.32 |
| 2007-04-30 | 1145.20 |
| 2007-05-01 | 1140.37 |
| 2007-05-02 | 1154.89 |
| 2007-05-03 | 1155.29 |
| 2007-05-04 | 1161.22 |
| 2007-05-07 | 1160.07 |
| 2007-05-08 | 1157.07 |
| 2007-05-09 | 1157.00 |
| 2007-05-10 | 1136.15 |
| 2007-05-11 | 1147.72 |
| 2007-05-14 | 1138.88 |
| 2007-05-15 | 1127.03 |
| 2007-05-16 | 1131.56 |
| 2007-05-17 | 1128.19 |
| 2007-05-18 | 1138.48 |
| 2007-05-21 | 1150.76 |
| 2007-05-22 | 1159.99 |
| 2007-05-23 | 1158.36 |
| 2007-05-24 | 1140.87 |
| 2007-05-25 | 1150.34 |
| 2007-05-28 | . |
| 2007-05-29 | 1158.80 |
| 2007-05-30 | 1164.27 |
| 2007-05-31 | 1171.03 |
| 2007-06-01 | 1176.64 |
| 2007-06-04 | 1178.38 |
| 2007-06-05 | 1177.31 |
| 2007-06-06 | 1166.65 |
| 2007-06-07 | 1147.49 |
| 2007-06-08 | 1158.17 |
| 2007-06-11 | 1157.64 |
| 2007-06-12 | 1143.35 |
| 2007-06-13 | 1156.94 |
| 2007-06-14 | 1165.13 |
| 2007-06-15 | 1180.07 |
| 2007-06-18 | 1181.45 |
| 2007-06-19 | 1184.69 |
| 2007-06-20 | 1174.51 |
| 2007-06-21 | 1176.33 |
| 2007-06-22 | 1167.01 |
| 2007-06-25 | 1158.47 |
| 2007-06-26 | 1155.81 |
| 2007-06-27 | 1171.06 |
| 2007-06-28 | 1172.03 |
| 2007-06-29 | 1170.70 |
| 2007-07-02 | 1183.94 |
| 2007-07-03 | 1188.97 |
| 2007-07-04 | . |
| 2007-07-05 | 1191.24 |
| 2007-07-06 | 1197.73 |
| 2007-07-09 | 1207.13 |
| 2007-07-10 | 1193.89 |
| 2007-07-11 | 1198.32 |
| 2007-07-12 | 1213.74 |
| 2007-07-13 | 1215.04 |
| 2007-07-16 | 1204.61 |
| 2007-07-17 | 1205.93 |
| 2007-07-18 | 1200.63 |
| 2007-07-19 | 1209.72 |
| 2007-07-20 | 1196.24 |
| 2007-07-23 | 1197.51 |
| 2007-07-24 | 1169.08 |
| 2007-07-25 | 1167.30 |
| 2007-07-26 | 1142.32 |
| 2007-07-27 | 1123.13 |
| 2007-07-30 | 1131.24 |
| 2007-07-31 | 1123.91 |
| 2007-08-01 | 1115.21 |
| 2007-08-02 | 1122.41 |
| 2007-08-03 | 1092.83 |
| 2007-08-06 | 1090.04 |
| 2007-08-07 | 1105.85 |
| 2007-08-08 | 1139.65 |
| 2007-08-09 | 1123.31 |
| 2007-08-10 | 1110.71 |
| 2007-08-13 | 1105.26 |
| 2007-08-14 | 1084.99 |
| 2007-08-15 | 1066.81 |
| 2007-08-16 | 1064.75 |
| 2007-08-17 | 1083.90 |
| 2007-08-20 | 1088.62 |
| 2007-08-21 | 1091.75 |
| 2007-08-22 | 1107.15 |
| 2007-08-23 | 1098.30 |
| 2007-08-24 | 1109.64 |
| 2007-08-27 | 1102.51 |
| 2007-08-28 | 1080.40 |
| 2007-08-29 | 1101.77 |
| 2007-08-30 | 1102.30 |
| 2007-08-31 | 1113.13 |
| 2007-09-03 | . |
| 2007-09-04 | 1127.41 |
| 2007-09-05 | 1119.20 |
| 2007-09-06 | 1124.65 |
| 2007-09-07 | 1104.04 |
| 2007-09-10 | 1096.97 |
| 2007-09-11 | 1111.71 |
| 2007-09-12 | 1107.49 |
| 2007-09-13 | 1108.20 |
| 2007-09-14 | 1110.82 |
| 2007-09-17 | 1099.93 |
| 2007-09-18 | 1131.37 |
| 2007-09-19 | 1146.75 |
| 2007-09-20 | 1144.35 |
| 2007-09-21 | 1154.26 |
| 2007-09-24 | 1150.40 |
| 2007-09-25 | 1153.05 |
| 2007-09-26 | 1162.51 |
| 2007-09-27 | 1167.74 |
| 2007-09-28 | 1160.63 |
| 2007-10-01 | 1183.51 |
| 2007-10-02 | 1194.27 |
| 2007-10-03 | 1189.41 |
| 2007-10-04 | 1193.66 |
| 2007-10-05 | 1217.12 |
| 2007-10-08 | 1218.61 |
| 2007-10-09 | 1228.87 |
| 2007-10-10 | 1231.29 |
| 2007-10-11 | 1210.96 |
| 2007-10-12 | 1225.50 |
| 2007-10-15 | 1215.98 |
| 2007-10-16 | 1207.80 |
| 2007-10-17 | 1214.13 |
| 2007-10-18 | 1216.07 |
| 2007-10-19 | 1180.35 |
| 2007-10-22 | 1190.39 |
| 2007-10-23 | 1210.19 |
| 2007-10-24 | 1189.62 |
| 2007-10-25 | 1177.94 |
| 2007-10-26 | 1193.98 |
| 2007-10-29 | 1204.15 |
| 2007-10-30 | 1195.30 |
| 2007-10-31 | 1209.59 |
| 2007-11-01 | 1174.18 |
| 2007-11-02 | 1177.81 |
| 2007-11-05 | 1170.64 |
| 2007-11-06 | 1186.58 |
| 2007-11-07 | 1153.89 |
| 2007-11-08 | 1154.87 |
| 2007-11-09 | 1127.61 |
| 2007-11-12 | 1103.48 |
| 2007-11-13 | 1128.90 |
| 2007-11-14 | 1124.82 |
| 2007-11-15 | 1113.82 |
| 2007-11-16 | 1121.25 |
| 2007-11-19 | 1096.99 |
| 2007-11-20 | 1087.39 |
| 2007-11-21 | 1071.39 |
| 2007-11-22 | . |
| 2007-11-23 | 1086.69 |
| 2007-11-26 | 1071.01 |
| 2007-11-27 | 1074.33 |
| 2007-11-28 | 1112.46 |
| 2007-11-29 | 1124.14 |
| 2007-11-30 | 1125.01 |
| 2007-12-03 | 1114.09 |
| 2007-12-04 | 1101.11 |
| 2007-12-05 | 1121.07 |
| 2007-12-06 | 1142.49 |
| 2007-12-07 | 1148.86 |
| 2007-12-10 | 1155.29 |
| 2007-12-11 | 1125.83 |
| 2007-12-12 | 1133.84 |
| 2007-12-13 | 1133.41 |
| 2007-12-14 | 1121.61 |
| 2007-12-17 | 1089.55 |
| 2007-12-18 | 1106.71 |
| 2007-12-19 | 1113.46 |
| 2007-12-20 | 1122.51 |
| 2007-12-21 | 1146.57 |
| 2007-12-24 | 1157.46 |
| 2007-12-25 | . |
| 2007-12-26 | 1171.26 |
| 2007-12-27 | 1145.19 |
| 2007-12-28 | 1141.20 |
| 2007-12-31 | 1137.45 |
| 2008-01-01 | . |
| 2008-01-02 | 1124.04 |
| 2008-01-03 | 1116.71 |
| 2008-01-04 | 1082.13 |
| 2008-01-07 | 1071.08 |
| 2008-01-08 | 1061.94 |
| 2008-01-09 | 1059.79 |
| 2008-01-10 | 1071.74 |
| 2008-01-11 | 1050.00 |
| 2008-01-14 | 1060.37 |
| 2008-01-15 | 1035.62 |
| 2008-01-16 | 1032.58 |
| 2008-01-17 | 1009.42 |
| 2008-01-18 | 998.25 |
| 2008-01-21 | . |
| 2008-01-22 | 979.98 |
| 2008-01-23 | 985.54 |
| 2008-01-24 | 992.13 |
| 2008-01-25 | 990.49 |
| 2008-01-28 | 997.55 |
| 2008-01-29 | 1000.71 |
| 2008-01-30 | 989.59 |
| 2008-01-31 | 1000.28 |
| 2008-02-01 | 1020.09 |
| 2008-02-04 | 1016.73 |
| 2008-02-05 | 988.86 |
| 2008-02-06 | 974.20 |
| 2008-02-07 | 976.93 |
| 2008-02-08 | 972.65 |
| 2008-02-11 | 976.86 |
| 2008-02-12 | 981.41 |
| 2008-02-13 | 1006.38 |
| 2008-02-14 | 990.60 |
| 2008-02-15 | 977.85 |
| 2008-02-18 | . |
| 2008-02-19 | 973.15 |
| 2008-02-20 | 970.21 |
| 2008-02-21 | 956.34 |
| 2008-02-22 | 947.28 |
| 2008-02-25 | 962.11 |
| 2008-02-26 | 973.63 |
| 2008-02-27 | 974.73 |
| 2008-02-28 | 966.06 |
| 2008-02-29 | 944.34 |
| 2008-03-03 | 932.58 |
| 2008-03-04 | 925.63 |
| 2008-03-05 | 929.77 |
| 2008-03-06 | 902.03 |
| 2008-03-07 | 890.18 |
| 2008-03-10 | 855.63 |
| 2008-03-11 | 879.78 |
| 2008-03-12 | 878.22 |
| 2008-03-13 | 886.74 |
| 2008-03-14 | 868.25 |
| 2008-03-17 | 844.25 |
| 2008-03-18 | 872.32 |
| 2008-03-19 | 860.68 |
| 2008-03-20 | 872.29 |
| 2008-03-21 | . |
| 2008-03-24 | 901.95 |
| 2008-03-25 | 914.95 |
| 2008-03-26 | 914.46 |
| 2008-03-27 | 909.95 |
| 2008-03-28 | 897.60 |
| 2008-03-31 | 899.63 |
| 2008-04-01 | 921.78 |
| 2008-04-02 | 924.49 |
| 2008-04-03 | 924.81 |
| 2008-04-04 | 930.81 |
| 2008-04-07 | 932.15 |
| 2008-04-08 | 931.27 |
| 2008-04-09 | 916.21 |
| 2008-04-10 | 925.85 |
| 2008-04-11 | 904.35 |
| 2008-04-14 | 897.53 |
| 2008-04-15 | 896.82 |
| 2008-04-16 | 918.73 |
| 2008-04-17 | 912.56 |
| 2008-04-18 | 928.94 |
| 2008-04-21 | 929.15 |
| 2008-04-22 | 913.21 |
| 2008-04-23 | 921.63 |
| 2008-04-24 | 931.32 |
| 2008-04-25 | 934.48 |
| 2008-04-28 | 938.51 |
| 2008-04-29 | 929.58 |
| 2008-04-30 | 931.59 |
| 2008-05-01 | 944.99 |
| 2008-05-02 | 944.16 |
| 2008-05-05 | 943.39 |
| 2008-05-06 | 951.71 |
| 2008-05-07 | 934.09 |
| 2008-05-08 | 937.42 |
| 2008-05-09 | 938.70 |
| 2008-05-12 | 952.74 |
| 2008-05-13 | 959.44 |
| 2008-05-14 | 958.94 |
| 2008-05-15 | 966.51 |
| 2008-05-16 | 966.73 |
| 2008-05-19 | 965.84 |
| 2008-05-20 | 961.22 |
| 2008-05-21 | 950.69 |
| 2008-05-22 | 955.38 |
| 2008-05-23 | 948.23 |
| 2008-05-26 | . |
| 2008-05-27 | 957.56 |
| 2008-05-28 | 962.57 |
| 2008-05-29 | 971.34 |
| 2008-05-30 | 976.38 |
| 2008-06-02 | 966.41 |
| 2008-06-03 | 962.65 |
| 2008-06-04 | 966.20 |
| 2008-06-05 | 987.91 |
| 2008-06-06 | 965.72 |
| 2008-06-09 | 951.28 |
| 2008-06-10 | 946.10 |
| 2008-06-11 | 931.63 |
| 2008-06-12 | 932.68 |
| 2008-06-13 | 948.78 |
| 2008-06-16 | 959.29 |
| 2008-06-17 | 957.57 |
| 2008-06-18 | 948.36 |
| 2008-06-19 | 955.06 |
| 2008-06-20 | 943.19 |
| 2008-06-23 | 932.69 |
| 2008-06-24 | 917.36 |
| 2008-06-25 | 924.09 |
| 2008-06-26 | 903.18 |
| 2008-06-27 | 900.18 |
| 2008-06-30 | 890.65 |
| 2008-07-01 | 885.14 |
| 2008-07-02 | 865.82 |
| 2008-07-03 | 858.16 |
| 2008-07-04 | . |
| 2008-07-07 | 846.67 |
| 2008-07-08 | 871.11 |
| 2008-07-09 | 858.35 |
| 2008-07-10 | 864.74 |
| 2008-07-11 | 869.62 |
| 2008-07-14 | 860.64 |
| 2008-07-15 | 862.24 |
| 2008-07-16 | 886.54 |
| 2008-07-17 | 893.48 |
| 2008-07-18 | 886.17 |
| 2008-07-21 | 896.06 |
| 2008-07-22 | 910.50 |
| 2008-07-23 | 911.20 |
| 2008-07-24 | 900.58 |
| 2008-07-25 | 909.22 |
| 2008-07-28 | 890.94 |
| 2008-07-29 | 906.86 |
| 2008-07-30 | 907.59 |
| 2008-07-31 | 912.07 |
| 2008-08-01 | 915.43 |
| 2008-08-04 | 898.81 |
| 2008-08-05 | 908.59 |
| 2008-08-06 | 917.53 |
| 2008-08-07 | 896.96 |
| 2008-08-08 | 913.33 |
| 2008-08-11 | 929.15 |
| 2008-08-12 | 928.16 |
| 2008-08-13 | 933.39 |
| 2008-08-14 | 940.11 |
| 2008-08-15 | 934.15 |
| 2008-08-18 | 921.90 |
| 2008-08-19 | 908.95 |
| 2008-08-20 | 908.97 |
| 2008-08-21 | 904.29 |
| 2008-08-22 | 916.65 |
| 2008-08-25 | 900.12 |
| 2008-08-26 | 899.69 |
| 2008-08-27 | 906.35 |
| 2008-08-28 | 921.10 |
| 2008-08-29 | 915.08 |
| 2008-09-01 | . |
| 2008-09-02 | 907.98 |
| 2008-09-03 | 908.44 |
| 2008-09-04 | 881.74 |
| 2008-09-05 | 877.37 |
| 2008-09-08 | 879.87 |
| 2008-09-09 | 848.23 |
| 2008-09-10 | 854.64 |
| 2008-09-11 | 853.32 |
| 2008-09-12 | 856.32 |
| 2008-09-15 | 820.69 |
| 2008-09-16 | 833.69 |
| 2008-09-17 | 796.92 |
| 2008-09-18 | 840.30 |
| 2008-09-19 | 879.55 |
| 2008-09-22 | 853.20 |
| 2008-09-23 | 839.77 |
| 2008-09-24 | 830.14 |
| 2008-09-25 | 836.61 |
| 2008-09-26 | 829.81 |
| 2008-09-29 | 778.29 |
| 2008-09-30 | 792.93 |
| 2008-10-01 | 781.07 |
| 2008-10-02 | 742.28 |
| 2008-10-03 | 724.38 |
| 2008-10-06 | 681.10 |
| 2008-10-07 | 645.87 |
| 2008-10-08 | 633.12 |
| 2008-10-09 | 592.56 |
| 2008-10-10 | 597.21 |
| 2008-10-13 | 661.56 |
| 2008-10-14 | 646.62 |
| 2008-10-15 | 593.98 |
| 2008-10-16 | 624.40 |
| 2008-10-17 | 618.92 |
| 2008-10-20 | 643.77 |
| 2008-10-21 | 627.72 |
| 2008-10-22 | 595.72 |
| 2008-10-23 | 578.39 |
| 2008-10-24 | 555.12 |
| 2008-10-27 | 525.79 |
| 2008-10-28 | 547.24 |
| 2008-10-29 | 560.09 |
| 2008-10-30 | 582.06 |
| 2008-10-31 | 607.24 |
| 2008-11-03 | 615.27 |
| 2008-11-04 | 629.38 |
| 2008-11-05 | 596.04 |
| 2008-11-06 | 575.11 |
| 2008-11-07 | 586.99 |
| 2008-11-10 | 576.70 |
| 2008-11-11 | 558.99 |
| 2008-11-12 | 524.20 |
| 2008-11-13 | 556.19 |
| 2008-11-14 | . |
| 2008-11-17 | 522.43 |
| 2008-11-18 | 512.80 |
| 2008-11-19 | 478.36 |
| 2008-11-20 | 447.14 |
| 2008-11-21 | 454.69 |
| 2008-11-24 | 484.75 |
| 2008-11-25 | 487.50 |
| 2008-11-26 | 517.40 |
| 2008-11-27 | . |
| 2008-11-28 | 524.62 |
| 2008-12-01 | 475.41 |
| 2008-12-02 | 494.29 |
| 2008-12-03 | 503.83 |
| 2008-12-04 | 492.53 |
| 2008-12-05 | 510.66 |
| 2008-12-08 | 534.06 |
| 2008-12-09 | 521.73 |
| 2008-12-10 | 531.66 |
| 2008-12-11 | 513.89 |
| 2008-12-12 | 526.90 |
| 2008-12-15 | 511.70 |
| 2008-12-16 | 538.36 |
| 2008-12-17 | 543.94 |
| 2008-12-18 | 540.06 |
| 2008-12-19 | 543.61 |
| 2008-12-22 | 534.20 |
| 2008-12-23 | 530.17 |
| 2008-12-24 | 530.32 |
| 2008-12-25 | . |
| 2008-12-26 | 536.84 |
| 2008-12-29 | 522.60 |
| 2008-12-30 | 534.28 |
| 2008-12-31 | 555.03 |
| 2009-01-01 | . |
| 2009-01-02 | 569.66 |
| 2009-01-05 | 576.79 |
| 2009-01-06 | 592.03 |
| 2009-01-07 | 574.01 |
| 2009-01-08 | 584.93 |
| 2009-01-09 | 564.27 |
| 2009-01-12 | 551.93 |
| 2009-01-13 | 557.80 |
| 2009-01-14 | 540.45 |
| 2009-01-15 | 551.75 |
| 2009-01-16 | 553.13 |
| 2009-01-19 | . |
| 2009-01-20 | 522.50 |
| 2009-01-21 | 546.85 |
| 2009-01-22 | 531.30 |
| 2009-01-23 | 530.11 |
| 2009-01-26 | 537.58 |
| 2009-01-27 | 543.25 |
| 2009-01-28 | 558.13 |
| 2009-01-29 | 543.60 |
| 2009-01-30 | 538.83 |
| 2009-02-02 | 547.12 |
| 2009-02-03 | 553.58 |
| 2009-02-04 | 548.02 |
| 2009-02-05 | 555.99 |
| 2009-02-06 | 566.65 |
| 2009-02-09 | 563.98 |
| 2009-02-10 | 543.01 |
| 2009-02-11 | 546.49 |
| 2009-02-12 | 549.62 |
| 2009-02-13 | 549.96 |
| 2009-02-16 | . |
| 2009-02-17 | 529.95 |
| 2009-02-18 | 522.78 |
| 2009-02-19 | 515.86 |
| 2009-02-20 | 505.26 |
| 2009-02-23 | 489.75 |
| 2009-02-24 | 506.67 |
| 2009-02-25 | 492.46 |
| 2009-02-26 | 482.44 |
| 2009-02-27 | 473.70 |
| 2009-03-02 | 448.10 |
| 2009-03-03 | 445.02 |
| 2009-03-04 | 455.77 |
| 2009-03-05 | 431.62 |
| 2009-03-06 | 436.54 |
| 2009-03-09 | 427.49 |
| 2009-03-10 | 452.29 |
| 2009-03-11 | 448.50 |
| 2009-03-12 | 477.82 |
| 2009-03-13 | 482.17 |
| 2009-03-16 | 475.53 |
| 2009-03-17 | 494.70 |
| 2009-03-18 | 507.00 |
| 2009-03-19 | 505.45 |
| 2009-03-20 | 493.05 |
| 2009-03-23 | 523.73 |
| 2009-03-24 | 508.95 |
| 2009-03-25 | 521.61 |
| 2009-03-26 | 542.55 |
| 2009-03-27 | 526.27 |
| 2009-03-30 | 514.50 |
| 2009-03-31 | 519.89 |
| 2009-04-01 | 524.52 |
| 2009-04-02 | 541.42 |
| 2009-04-03 | 544.76 |
| 2009-04-06 | 534.96 |
| 2009-04-07 | 521.37 |
| 2009-04-08 | 532.54 |
| 2009-04-09 | 554.25 |
| 2009-04-10 | . |
| 2009-04-13 | 553.42 |
| 2009-04-14 | 547.69 |
| 2009-04-15 | 552.73 |
| 2009-04-16 | 564.09 |
| 2009-04-17 | 569.48 |
| 2009-04-20 | 547.81 |
| 2009-04-21 | 561.81 |
| 2009-04-22 | 563.57 |
| 2009-04-23 | 557.88 |
| 2009-04-24 | 567.93 |
| 2009-04-27 | 562.80 |
| 2009-04-28 | 565.74 |
| 2009-04-29 | 586.45 |
| 2009-04-30 | 580.55 |
| 2009-05-01 | 580.05 |
| 2009-05-04 | 597.23 |
| 2009-05-05 | 597.90 |
| 2009-05-06 | 596.78 |
| 2009-05-07 | 591.08 |
| 2009-05-08 | 607.00 |
| 2009-05-11 | 609.13 |
| 2009-05-12 | 600.37 |
| 2009-05-13 | 577.88 |
| 2009-05-14 | 585.83 |
| 2009-05-15 | 583.64 |
| 2009-05-18 | 601.67 |
| 2009-05-19 | 604.64 |
| 2009-05-20 | 605.58 |
| 2009-05-21 | 597.71 |
| 2009-05-22 | 599.19 |
| 2009-05-25 | . |
| 2009-05-26 | 617.98 |
| 2009-05-27 | 614.42 |
| 2009-05-28 | 618.49 |
| 2009-05-29 | 630.52 |
| 2009-06-01 | 646.20 |
| 2009-06-02 | 652.51 |
| 2009-06-03 | 653.94 |
| 2009-06-04 | 666.04 |
| 2009-06-05 | 666.76 |
| 2009-06-08 | 662.38 |
| 2009-06-09 | 670.06 |
| 2009-06-10 | 665.79 |
| 2009-06-11 | 676.04 |
| 2009-06-12 | 678.33 |
| 2009-06-15 | 659.89 |
| 2009-06-16 | 652.15 |
| 2009-06-17 | 656.21 |
| 2009-06-18 | 659.32 |
| 2009-06-19 | 666.65 |
| 2009-06-22 | 641.21 |
| 2009-06-23 | 638.80 |
| 2009-06-24 | 647.39 |
| 2009-06-25 | 665.81 |
| 2009-06-26 | 682.70 |
| 2009-06-29 | 679.76 |
| 2009-06-30 | 677.55 |
| 2009-07-01 | 683.79 |
| 2009-07-02 | 664.44 |
| 2009-07-03 | . |
| 2009-07-06 | 658.45 |
| 2009-07-07 | 646.78 |
| 2009-07-08 | 634.47 |
| 2009-07-09 | 635.73 |
| 2009-07-10 | 637.92 |
| 2009-07-13 | 648.42 |
| 2009-07-14 | 651.86 |
| 2009-07-15 | 672.07 |
| 2009-07-16 | 678.32 |
| 2009-07-17 | 675.66 |
| 2009-07-20 | 690.05 |
| 2009-07-21 | 691.21 |
| 2009-07-22 | 698.61 |
| 2009-07-23 | 721.86 |
| 2009-07-24 | 729.91 |
| 2009-07-27 | 734.61 |
| 2009-07-28 | 737.74 |
| 2009-07-29 | 732.21 |
| 2009-07-30 | 739.73 |
| 2009-07-31 | 736.92 |
| 2009-08-03 | 745.96 |
| 2009-08-04 | 750.94 |
| 2009-08-05 | 743.19 |
| 2009-08-06 | 729.81 |
| 2009-08-07 | 737.52 |
| 2009-08-10 | 737.09 |
| 2009-08-11 | 725.39 |
| 2009-08-12 | 736.40 |
| 2009-08-13 | 738.83 |
| 2009-08-14 | 725.82 |
| 2009-08-17 | 707.19 |
| 2009-08-18 | 716.96 |
| 2009-08-19 | 726.71 |
| 2009-08-20 | 732.44 |
| 2009-08-21 | 743.54 |
| 2009-08-24 | 746.25 |
| 2009-08-25 | 749.95 |
| 2009-08-26 | 755.32 |
| 2009-08-27 | 753.39 |
| 2009-08-28 | 748.36 |
| 2009-08-31 | 742.19 |
| 2009-09-01 | 726.81 |
| 2009-09-02 | 725.40 |
| 2009-09-03 | 734.52 |
| 2009-09-04 | 748.15 |
| 2009-09-07 | . |
| 2009-09-08 | 755.06 |
| 2009-09-09 | 765.94 |
| 2009-09-10 | 775.91 |
| 2009-09-11 | 771.97 |
| 2009-09-14 | 781.33 |
| 2009-09-15 | 785.47 |
| 2009-09-16 | 794.89 |
| 2009-09-17 | 796.43 |
| 2009-09-18 | 801.95 |
| 2009-09-21 | 806.13 |
| 2009-09-22 | 807.77 |
| 2009-09-23 | 802.34 |
| 2009-09-24 | 786.14 |
| 2009-09-25 | 784.57 |
| 2009-09-28 | 800.14 |
| 2009-09-29 | 796.87 |
| 2009-09-30 | 792.87 |
| 2009-10-01 | 766.39 |
| 2009-10-02 | 764.78 |
| 2009-10-05 | 774.34 |
| 2009-10-06 | 784.03 |
| 2009-10-07 | 785.25 |
| 2009-10-08 | 784.66 |
| 2009-10-09 | 792.57 |
| 2009-10-12 | 791.89 |
| 2009-10-13 | 791.61 |
| 2009-10-14 | 804.49 |
| 2009-10-15 | 805.63 |
| 2009-10-16 | 800.22 |
| 2009-10-19 | 805.11 |
| 2009-10-20 | 791.40 |
| 2009-10-21 | 784.76 |
| 2009-10-22 | 791.07 |
| 2009-10-23 | 776.20 |
| 2009-10-26 | 764.15 |
| 2009-10-27 | 754.77 |
| 2009-10-28 | 724.26 |
| 2009-10-29 | 741.45 |
| 2009-10-30 | 720.45 |
| 2009-11-02 | 721.83 |
| 2009-11-03 | 737.63 |
| 2009-11-04 | 728.29 |
| 2009-11-05 | 751.34 |
| 2009-11-06 | 752.36 |
| 2009-11-09 | 761.62 |
| 2009-11-10 | 755.11 |
| 2009-11-11 | 762.32 |
| 2009-11-12 | 747.64 |
| 2009-11-13 | 754.27 |
| 2009-11-16 | 772.36 |
| 2009-11-17 | 772.32 |
| 2009-11-18 | 768.00 |
| 2009-11-19 | 754.17 |
| 2009-11-20 | 752.63 |
| 2009-11-23 | 760.83 |
| 2009-11-24 | 761.35 |
| 2009-11-25 | 762.23 |
| 2009-11-26 | . |
| 2009-11-27 | 746.60 |
| 2009-11-30 | 748.61 |
| 2009-12-01 | 763.02 |
| 2009-12-02 | 771.38 |
| 2009-12-03 | 764.30 |
| 2009-12-04 | 774.69 |
| 2009-12-07 | 777.86 |
| 2009-12-08 | 770.65 |
| 2009-12-09 | 770.66 |
| 2009-12-10 | 765.51 |
| 2009-12-11 | 767.28 |
| 2009-12-14 | 776.58 |
| 2009-12-15 | 774.15 |
| 2009-12-16 | 777.66 |
| 2009-12-17 | 767.61 |
| 2009-12-18 | 776.81 |
| 2009-12-21 | 786.31 |
| 2009-12-22 | 792.96 |
| 2009-12-23 | 800.76 |
| 2009-12-24 | 805.00 |
| 2009-12-25 | . |
| 2009-12-28 | 805.07 |
| 2009-12-29 | 805.69 |
| 2009-12-30 | 808.26 |
| 2009-12-31 | 803.83 |
| 2010-01-01 | . |
| 2010-01-04 | 826.75 |
| 2010-01-05 | 821.24 |
| 2010-01-06 | 822.20 |
| 2010-01-07 | 826.91 |
| 2010-01-08 | 833.75 |
| 2010-01-11 | 838.67 |
| 2010-01-12 | 824.21 |
| 2010-01-13 | 832.46 |
| 2010-01-14 | 838.19 |
| 2010-01-15 | 825.11 |
| 2010-01-18 | . |
| 2010-01-19 | 838.10 |
| 2010-01-20 | 826.44 |
| 2010-01-21 | 806.10 |
| 2010-01-22 | 793.79 |
| 2010-01-25 | 790.51 |
| 2010-01-26 | 783.55 |
| 2010-01-27 | 788.33 |
| 2010-01-28 | 777.18 |
| 2010-01-29 | 767.56 |
| 2010-02-01 | 777.72 |
| 2010-02-02 | 785.91 |
| 2010-02-03 | 783.80 |
| 2010-02-04 | 753.86 |
| 2010-02-05 | 759.75 |
| 2010-02-08 | 754.04 |
| 2010-02-09 | 763.30 |
| 2010-02-10 | 767.63 |
| 2010-02-11 | 782.11 |
| 2010-02-12 | 788.79 |
| 2010-02-15 | . |
| 2010-02-16 | 799.07 |
| 2010-02-17 | 805.70 |
| 2010-02-18 | 805.12 |
| 2010-02-19 | 803.65 |
| 2010-02-22 | 804.12 |
| 2010-02-23 | 794.09 |
| 2010-02-24 | 796.38 |
| 2010-02-25 | 795.79 |
| 2010-02-26 | 795.17 |
| 2010-03-01 | 814.02 |
| 2010-03-02 | 822.41 |
| 2010-03-03 | 820.32 |
| 2010-03-04 | 822.56 |
| 2010-03-05 | 836.38 |
| 2010-03-08 | 839.78 |
| 2010-03-09 | 842.69 |
| 2010-03-10 | 849.87 |
| 2010-03-11 | 855.51 |
| 2010-03-12 | 853.94 |
| 2010-03-15 | 848.77 |
| 2010-03-16 | 851.73 |
| 2010-03-17 | 853.08 |
| 2010-03-18 | 850.25 |
| 2010-03-19 | 839.64 |
| 2010-03-22 | 848.98 |
| 2010-03-23 | 862.79 |
| 2010-03-24 | 857.15 |
| 2010-03-25 | 852.01 |
| 2010-03-26 | 851.38 |
| 2010-03-29 | 857.31 |
| 2010-03-30 | 856.09 |
| 2010-03-31 | 850.86 |
| 2010-04-01 | 855.26 |
| 2010-04-02 | . |
| 2010-04-05 | 872.26 |
| 2010-04-06 | 876.28 |
| 2010-04-07 | 873.40 |
| 2010-04-08 | 874.78 |
| 2010-04-09 | 876.73 |
| 2010-04-12 | 879.72 |
| 2010-04-13 | 879.82 |
| 2010-04-14 | 896.13 |
| 2010-04-15 | 898.84 |
| 2010-04-16 | 887.34 |
| 2010-04-19 | 879.88 |
| 2010-04-20 | 892.79 |
| 2010-04-21 | 891.99 |
| 2010-04-22 | 897.40 |
| 2010-04-23 | 905.42 |
| 2010-04-26 | 908.20 |
| 2010-04-27 | 891.20 |
| 2010-04-28 | 892.85 |
| 2010-04-29 | 915.94 |
| 2010-04-30 | 902.14 |
| 2010-05-03 | 917.91 |
| 2010-05-04 | 893.75 |
#2010-05-05| 878.72
#2010-05-06| 837.58
#2010-05-07| 809.26
#2010-05-10| 847.18
#2010-05-11| 858.06
#2010-05-12| 881.64
#2010-05-13| 877.92
#2010-05-14| 858.36
#2010-05-17| 855.45
#2010-05-18| 845.12
#2010-05-19| 830.37
#2010-05-20| 792.09
#2010-05-21| 800.04
#2010-05-24| 797.32
#2010-05-25| 793.46
#2010-05-26| 794.38
#2010-05-27| 826.98
#2010-05-28| 821.12
#2010-05-31| .
#2010-06-01| 802.93
#2010-06-02| 825.79
#2010-06-03| 833.10
#2010-06-04| 797.04
#2010-06-07| 771.24
#2010-06-08| 765.14
#2010-06-09| 766.96
#2010-06-10| 790.10
#2010-06-11| 804.97
#2010-06-14| 809.39
#2010-06-15| 827.88
#2010-06-16| 825.24
#2010-06-17| 827.23
#2010-06-18| 829.12
#2010-06-21| 815.75
#2010-06-22| 801.60
#2010-06-23| 801.56
#2010-06-24| 792.92
#2010-06-25| 810.01
#2010-06-28| 803.79
#2010-06-29| 768.57
#2010-06-30| 762.55
#2010-07-01| 751.05
#2010-07-02| 745.83
#2010-07-05| .
#2010-07-06| 733.28
#2010-07-07| 755.70
#2010-07-08| 764.08
#2010-07-09| 778.53
#2010-07-12| 767.26
#2010-07-13| 792.77
#2010-07-14| 791.40
#2010-07-15| 783.61
#2010-07-16| 755.01
#2010-07-19| 757.16
#2010-07-20| 767.65
#2010-07-21| 757.97
#2010-07-22| 780.86
#2010-07-23| 802.00
#2010-07-26| 820.67
#2010-07-27| 814.07
#2010-07-28| 799.03
#2010-07-29| 796.60
#2010-07-30| 801.57
#2010-08-02| 813.04
#2010-08-03| 811.45
#2010-08-04| 823.73
#2010-08-05| 813.78
#2010-08-06| 810.10
#2010-08-09| 818.47
#2010-08-10| 804.61
#2010-08-11| 773.76
#2010-08-12| 769.55
#2010-08-13| 763.13
#2010-08-16| 769.95
#2010-08-17| 782.95
#2010-08-18| 784.15
#2010-08-19| 766.30
#2010-08-20| 767.35
#2010-08-23| 759.87
#2010-08-24| 748.69
#2010-08-25| 758.78
#2010-08-26| 754.54
#2010-08-27| 775.40
#2010-08-30| 760.72
#2010-08-31| 761.66
#2010-09-01| 782.62
#2010-09-02| 792.52
#2010-09-03| 801.99
#2010-09-06| .
#2010-09-07| 788.67
#2010-09-08| 799.08
#2010-09-09| 799.13
#2010-09-10| 801.51
#2010-09-13| 818.54
#2010-09-14| 814.09
#2010-09-15| 820.10
#2010-09-16| 819.47
#2010-09-17| 822.75
#2010-09-20| 840.29
#2010-09-21| 835.39
#2010-09-22| 827.64
#2010-09-23| 824.79
#2010-09-24| 844.36
#2010-09-27| 842.90
#2010-09-28| 849.92
#2010-09-29| 851.38
#2010-09-30| 854.31
#2010-10-01| 857.69
#2010-10-04| 849.62
#2010-10-05| 869.86
#2010-10-06| 860.25
#2010-10-07| 859.11
#2010-10-08| 870.38
#2010-10-11| 872.04
#2010-10-12| 878.86
#2010-10-13| 890.33
#2010-10-14| 888.15
#2010-10-15| 889.36
#2010-10-18| 895.19
#2010-10-19| 871.27
#2010-10-20| 879.63
#2010-10-21| 874.83
#2010-10-22| 883.41
#2010-10-25| 887.76
#2010-10-26| 889.07
#2010-10-27| 889.14
#2010-10-28| 882.79
#2010-10-29| 885.77
#2010-11-01| 878.79
#2010-11-02| 890.20
#2010-11-03| 895.26
#2010-11-04| 906.64
#2010-11-05| 904.02
#2010-11-08| 905.39
#2010-11-09| 895.37
#2010-11-10| 903.33
#2010-11-11| 902.71
#2010-11-12| 889.05
#2010-11-15| 894.49
#2010-11-16| 877.90
#2010-11-17| 878.49
#2010-11-18| 895.08
#2010-11-19| 898.21
#2010-11-22| 903.78
#2010-11-23| 895.40
#2010-11-24| 910.88
#2010-11-25| .
#2010-11-26| 909.84
#2010-11-29| 908.61
#2010-11-30| 899.58
#2010-12-01| 913.25
#2010-12-02| 920.43
#2010-12-03| 926.67
#2010-12-06| 932.76
#2010-12-07| 932.02
#2010-12-08| 933.04
#2010-12-09| 937.54
#2010-12-10| 947.48
#2010-12-13| 941.30
#2010-12-14| 938.22
#2010-12-15| 937.16
#2010-12-16| 947.08
#2010-12-17| 950.58
#2010-12-20| 956.68
#2010-12-21| 967.31
#2010-12-22| 967.89
#2010-12-23| 966.92
#2010-12-24| .
#2010-12-27| 970.43
#2010-12-28| 965.57
#2010-12-29| 965.56
#2010-12-30| 966.04
#2010-12-31| 961.31
#2011-01-03| 974.08
#2011-01-04| 965.95
#2011-01-05| 979.44
#2011-01-06| 980.34
#2011-01-07| 977.69
#2011-01-10| 981.93
#2011-01-11| 992.18
#2011-01-12|1004.18
#2011-01-13|1004.53
#2011-01-14|1011.79
#2011-01-17| .
#2011-01-18|1014.47
#2011-01-19| 983.90
#2011-01-20| 966.42
#2011-01-21| 961.76
#2011-01-24| 970.47
#2011-01-25| 967.53
#2011-01-26| 982.58
#2011-01-27| 981.49
#2011-01-28| 956.67
#2011-01-31| 965.11
#2011-02-01| 975.37
#2011-02-02| 978.12
#2011-02-03| 983.12
#2011-02-04| 982.39
#2011-02-07| 987.69
#2011-02-08| 991.98
#2011-02-09| 986.27
#2011-02-10| 989.10
#2011-02-11| 995.33
#2011-02-14| 998.57
#2011-02-15| 995.45
#2011-02-16|1001.03
#2011-02-17|1006.72
#2011-02-18|1003.28
#2011-02-21| .
#2011-02-22| 982.87
#2011-02-23| 969.25
#2011-02-24| 974.93
#2011-02-25| 996.48
#2011-02-28| 997.14
#2011-03-01| 982.97
#2011-03-02| 984.65
#2011-03-03| 999.64
#2011-03-04| 998.10
#2011-03-07| 986.19
#2011-03-08|1003.33
#2011-03-09| 999.49
#2011-03-10| 974.10
#2011-03-11| 976.51
#2011-03-14| 967.40
#2011-03-15| 958.83
#2011-03-16| 955.22
#2011-03-17| 962.27
#2011-03-18| 974.64
#2011-03-21| 988.68
#2011-03-22| 988.16
#2011-03-23| 990.61
#2011-03-24| 997.40
#2011-03-25|1003.90
#2011-03-28|1004.86
#2011-03-29|1016.39
#2011-03-30|1023.45
#2011-03-31|1027.87
#2011-04-01|1031.87
#2011-04-04|1035.85
#2011-04-05|1040.19
#2011-04-06|1041.93
#2011-04-07|1038.20
#2011-04-08|1033.13
#2011-04-11|1025.32
#2011-04-12|1013.50
#2011-04-13|1015.33
#2011-04-14|1021.51
#2011-04-15|1028.25
#2011-04-18|1016.30
#2011-04-19|1016.75
#2011-04-20|1032.49
#2011-04-21|1040.30
#2011-04-22| .
#2011-04-25|1038.32
#2011-04-26|1045.60
#2011-04-27|1054.29
#2011-04-28|1059.70
#2011-04-29|1062.91
#2011-05-02|1050.06
#2011-05-03|1035.33
#2011-05-04|1021.40
#2011-05-05|1014.43
#2011-05-06|1025.38
#2011-05-09|1037.31
#2011-05-10|1046.38
#2011-05-11|1031.67
#2011-05-12|1042.31
#2011-05-13|1031.02
#2011-05-16|1013.01
#2011-05-17|1010.21
#2011-05-18|1021.60
#2011-05-19|1020.81
#2011-05-20|1017.96
#2011-05-23|1004.23
#2011-05-24| 999.23
#2011-05-25|1011.66
#2011-05-26|1023.75
#2011-05-27|1031.26
#2011-05-30| .
#2011-05-31|1042.47
#2011-06-01|1014.48
#2011-06-02|1013.47
#2011-06-03|1000.14
#2011-06-06| 984.07
#2011-06-07| 987.99
#2011-06-08| 976.71
#2011-06-09| 981.52
#2011-06-10| 969.92
#2011-06-13| 962.56
#2011-06-14| 974.91
#2011-06-15| 959.09
#2011-06-16| 960.02
#2011-06-17| 953.39
#2011-06-20| 956.55
#2011-06-21| 973.76
#2011-06-22| 971.26
#2011-06-23| 973.19
#2011-06-24| 979.63
#2011-06-27| 984.34
#2011-06-28| 999.87
#2011-06-29| 998.20
#2011-06-30|1004.69
#2011-07-01|1014.53
#2011-07-04| .
#2011-07-05|1020.09
#2011-07-06|1026.24
#2011-07-07|1041.04
#2011-07-08|1037.62
#2011-07-11|1020.78
#2011-07-12|1014.87
#2011-07-13|1025.27
#2011-07-14|1015.90
#2011-07-15|1018.61
#2011-07-18|1004.91
#2011-07-19|1023.33
#2011-07-20|1017.35
#2011-07-21|1024.97
#2011-07-22|1025.13
#2011-07-25|1009.70
#2011-07-26|1003.01
#2011-07-27| 971.19
#2011-07-28| 976.14
#2011-07-29| 975.58
#2011-08-01| 974.23
#2011-08-02| 945.85
#2011-08-03| 948.32
#2011-08-04| 892.23
#2011-08-05| 877.59
#2011-08-08| 807.86
#2011-08-09| 850.59
#2011-08-10| 806.87
#2011-08-11| 838.15
#2011-08-12| 844.65
#2011-08-15| 871.61
#2011-08-16| 854.69
#2011-08-17| 852.46
#2011-08-18| 807.47
#2011-08-19| 799.23
#2011-08-22| 795.77
#2011-08-23| 827.70
#2011-08-24| 835.13
#2011-08-25| 821.42
#2011-08-26| 838.62
#2011-08-29| 871.42
#2011-08-30| 876.90
#2011-08-31| 875.27
#2011-09-01| 859.43
#2011-09-02| 837.66
#2011-09-05| .
#2011-09-06| 834.61
#2011-09-07| 860.74
#2011-09-08| 850.88
#2011-09-09| 830.47
#2011-09-12| 831.74
#2011-09-13| 849.53
#2011-09-14| 859.50
#2011-09-15| 862.99
#2011-09-16| 865.15
#2011-09-19| 853.65
#2011-09-20| 846.44
#2011-09-21| 826.22
#2011-09-22| 800.03
#2011-09-23| 810.83
#2011-09-26| 815.00
#2011-09-27| 828.42
#2011-09-28| 800.37
#2011-09-29| 800.31
#2011-09-30| 787.59
#2011-10-03| 740.52
#2011-10-04| 773.92
#2011-10-05| 784.85
#2011-10-06| 799.63
#2011-10-07| 780.90
#2011-10-10| 803.93
#2011-10-11| 809.68
#2011-10-12| 819.75
#2011-10-13| 819.54
#2011-10-14| 834.37
#2011-10-17| 811.68
#2011-10-18| 829.26
#2011-10-19| 810.30
#2011-10-20| 808.04
#2011-10-21| 823.22
#2011-10-24| 845.59
#2011-10-25| 822.36
#2011-10-26| 835.91
#2011-10-27| 869.12
#2011-10-28| 868.33
#2011-10-31| 846.61
#2011-11-01| 819.97
#2011-11-02| 834.17
#2011-11-03| 851.96
#2011-11-04| 846.06
#2011-11-07| 838.97
#2011-11-08| 852.38
#2011-11-09| 821.97
#2011-11-10| 821.82
#2011-11-11| 839.42
#2011-11-14| 829.92
#2011-11-15| 837.80
#2011-11-16| 830.41
#2011-11-17| 821.92
#2011-11-18| 819.25
#2011-11-21| 802.21
#2011-11-22| 798.84
#2011-11-23| 776.45
#2011-11-24| .
#2011-11-25| 768.49
#2011-11-28| 796.83
#2011-11-29| 791.46
#2011-11-30| 822.18
#2011-12-01| 819.77
#2011-12-02| 828.62
#2011-12-05| 838.14
#2011-12-06| 836.52
#2011-12-07| 834.25
#2011-12-08| 812.66
#2011-12-09| 835.06
#2011-12-12| 826.73
#2011-12-13| 810.81
#2011-12-14| 803.40
#2011-12-15| 804.33
#2011-12-16| 809.04
#2011-12-19| 799.35
#2011-12-20| 823.58
#2011-12-21| 823.32
#2011-12-22| 829.13
#2011-12-23| 831.56
#2011-12-26| .
#2011-12-27| 831.60
#2011-12-28| 819.79
#2011-12-29| 827.80
#2011-12-30| 833.34
#2012-01-02| .
#2012-01-03| 839.79
#2012-01-04| 832.40
#2012-01-05| 836.46
#2012-01-06| 837.82
#2012-01-09| 843.30
#2012-01-10| 857.62
#2012-01-11| 865.59
#2012-01-12| 870.23
#2012-01-13| 867.72
#2012-01-16| .
#2012-01-17| 870.17
#2012-01-18| 881.72
#2012-01-19| 883.99
#2012-01-20| 886.07
#2012-01-23| 883.62
#2012-01-24| 890.08
#2012-01-25| 898.11
#2012-01-26| 897.79
#2012-01-27| 904.94
#2012-01-30| 903.15
#2012-01-31| 902.12
#2012-02-01| 922.52
#2012-02-02| 927.98
#2012-02-03| 941.34
#2012-02-06| 944.71
#2012-02-07| 942.30
#2012-02-08| 944.15
#2012-02-09| 941.41
#2012-02-10| 929.46
#2012-02-13| 947.49
#2012-02-14| 940.93
#2012-02-15| 936.72
#2012-02-16| 950.52
#2012-02-17| 951.57
#2012-02-20| .
#2012-02-21| 943.17
#2012-02-22| 937.28
#2012-02-23| 952.17
#2012-02-24| 950.90
#2012-02-27| 954.38
#2012-02-28| 954.87
#2012-02-29| 941.10
#2012-03-01| 945.54
#2012-03-02| 933.53
#2012-03-05| 933.79
#2012-03-06| 912.68
#2012-03-07| 922.57
#2012-03-08| 935.86
#2012-03-09| 945.52
#2012-03-12| 946.57
#2012-03-13| 956.99
#2012-03-14| 953.90
#2012-03-15| 961.73
#2012-03-16| 964.45
#2012-03-19| 972.44
#2012-03-20| 969.53
#2012-03-21| 972.20
#2012-03-22| 966.65
#2012-03-23| 974.55
#2012-03-26| 989.86
#2012-03-27| 991.38
#2012-03-28| 982.81
#2012-03-29| 981.55
#2012-03-30| 984.11
#2012-04-02| 992.91
#2012-04-03| 987.95
#2012-04-04| 969.84
#2012-04-05| 970.16
#2012-04-06| .
#2012-04-09| 957.83
#2012-04-10| 934.43
#2012-04-11| 948.50
#2012-04-12| 957.33
#2012-04-13| 944.20
#2012-04-16| 941.06
#2012-04-17| 950.24
#2012-04-18| 943.10
#2012-04-19| 940.96
#2012-04-20| 951.32
#2012-04-23| 940.61
#2012-04-24| 947.83
#2012-04-25| 960.02
#2012-04-26| 962.91
#2012-04-27| 971.37
#2012-04-30| 968.78
#2012-05-01| 966.17
#2012-05-02| 970.21
#2012-05-03| 956.21
#2012-05-04| 943.67
#2012-05-07| 946.38
#2012-05-08| 947.45
#2012-05-09| 939.99
#2012-05-10| 944.21
#2012-05-11| 943.67
#2012-05-14| 935.52
#2012-05-15| 932.52
#2012-05-16| 929.45
#2012-05-17| 907.55
#2012-05-18| 897.79
#2012-05-21| 913.96
#2012-05-22| 905.63
#2012-05-23| 906.13
#2012-05-24| 914.49
#2012-05-25| 914.28
#2012-05-28| .
#2012-05-29| 923.11
#2012-05-30| 908.15
#2012-05-31| 914.04
#2012-06-01| 887.45
#2012-06-04| 888.18
#2012-06-05| 895.41
#2012-06-06| 913.26
#2012-06-07| 909.66
#2012-06-08| 920.94
#2012-06-11| 905.31
#2012-06-12| 917.04
#2012-06-13| 912.37
#2012-06-14| 922.04
#2012-06-15| 931.92
#2012-06-18| 936.92
#2012-06-19| 949.57
#2012-06-20| 951.52
#2012-06-21| 941.44
#2012-06-22| 954.90
#2012-06-25| 947.48
#2012-06-26| 955.55
#2012-06-27| 966.14
#2012-06-28| 952.35
#2012-06-29| 973.82
#2012-07-02| 993.64
#2012-07-03|1005.33
#2012-07-04| .
#2012-07-05|1005.12
#2012-07-06| 999.70
#2012-07-09|1002.01
#2012-07-10| 989.70
#2012-07-11| 988.12
#2012-07-12| 989.25
#2012-07-13| 996.65
#2012-07-16| 994.42
#2012-07-17| 996.46
#2012-07-18|1001.08
#2012-07-19| 992.97
#2012-07-20| 983.53
#2012-07-23| 970.67
#2012-07-24| 963.43
#2012-07-25| 967.06
#2012-07-26| 975.13
#2012-07-27| 989.36
#2012-07-30| 979.11
#2012-07-31| 970.96
#2012-08-01| 947.07
#2012-08-02| 936.97
#2012-08-03| 953.44
#2012-08-06| 958.16
#2012-08-07| 964.35
#2012-08-08| 954.96
#2012-08-09| 957.19
#2012-08-10| 950.93
#2012-08-13| 951.41
#2012-08-14| 946.06
#2012-08-15| 954.19
#2012-08-16| 957.34
#2012-08-17| 958.77
#2012-08-20| 955.04
#2012-08-21| 950.93
#2012-08-22| 950.02
#2012-08-23| 948.34
#2012-08-24| 956.49
#2012-08-27| 957.23
#2012-08-28| 961.46
#2012-08-29| 964.68
#2012-08-30| 956.86
#2012-08-31| 966.29
#2012-09-03| .
#2012-09-04| 974.50
#2012-09-05| 971.22
#2012-09-06| 986.03
#2012-09-07| 985.23
#2012-09-10| 980.31
#2012-09-11| 982.41
#2012-09-12| 984.94
#2012-09-13|1000.35
#2012-09-14|1004.49
#2012-09-17|1005.42
#2012-09-18|1009.87
#2012-09-19|1011.64
#2012-09-20|1008.33
#2012-09-21|1021.28
#2012-09-24|1019.15
#2012-09-25|1008.42
#2012-09-26|1000.98
#2012-09-27|1014.37
#2012-09-28|1011.65
#2012-10-01|1014.22
#2012-10-02|1012.71
#2012-10-03|1022.30
#2012-10-04|1026.34
#2012-10-05|1025.45
#2012-10-08|1014.34
#2012-10-09| 996.91
#2012-10-10| 991.97
#2012-10-11| 998.57
#2012-10-12| 995.24
#2012-10-15|1000.54
#2012-10-16|1005.91
#2012-10-17|1009.27
#2012-10-18| 999.39
#2012-10-19| 978.63
#2012-10-22| 973.15
#2012-10-23| 970.29
#2012-10-24| 970.26
#2012-10-25| 977.37
#2012-10-26| 970.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.56
#2012-11-01| 971.86
#2012-11-02| 951.17
#2012-11-05| 959.12
#2012-11-06| 960.13
#2012-11-07| 934.49
#2012-11-08| 922.24
#2012-11-09| 928.35
#2012-11-12| 929.12
#2012-11-13| 925.32
#2012-11-14| 905.88
#2012-11-15| 897.92
#2012-11-16| 901.75
#2012-11-19| 919.93
#2012-11-20| 923.94
#2012-11-21| 931.40
#2012-11-22| .
#2012-11-23| 939.72
#2012-11-26| 943.01
#2012-11-27| 944.45
#2012-11-28| 950.73
#2012-11-29| 961.65
#2012-11-30| 965.79
#2012-12-03| 962.31
#2012-12-04| 957.47
#2012-12-05| 950.85
#2012-12-06| 947.44
#2012-12-07| 940.26
#2012-12-10| 945.62
#2012-12-11| 957.66
#2012-12-12| 955.32
#2012-12-13| 950.50
#2012-12-14| 950.75
#2012-12-17| 960.26
#2012-12-18| 970.29
#2012-12-19| 965.07
#2012-12-20| 967.29
#2012-12-21| 961.29
#2012-12-24| 955.44
#2012-12-25| .
#2012-12-26| 950.00
#2012-12-27| 948.12
#2012-12-28| 944.68
#2012-12-31| 962.69
#2013-01-01| .
#2013-01-02| 989.25
#2013-01-03| 992.42
#2013-01-04|1004.24
#2013-01-07|1006.86
#2013-01-08|1007.56
#2013-01-09|1014.94
#2013-01-10|1016.46
#2013-01-11|1015.46
#2013-01-14|1013.95
#2013-01-15|1015.95
#2013-01-16|1012.32
#2013-01-17|1018.60
#2013-01-18|1018.26
#2013-01-21| .
#2013-01-22|1026.65
#2013-01-23|1025.24
#2013-01-24|1023.27
#2013-01-25|1026.19
#2013-01-28|1031.35
#2013-01-29|1031.69
#2013-01-30|1022.62
#2013-01-31|1028.69
#2013-02-01|1038.77
#2013-02-04|1028.22
#2013-02-05|1038.93
#2013-02-06|1040.50
#2013-02-07|1032.79
#2013-02-08|1035.21
#2013-02-11|1037.53
#2013-02-12|1040.33
#2013-02-13|1038.16
#2013-02-14|1043.30
#2013-02-15|1040.97
#2013-02-18| .
#2013-02-19|1052.59
#2013-02-20|1036.12
#2013-02-21|1027.88
#2013-02-22|1038.39
#2013-02-25|1019.82
#2013-02-26|1025.12
#2013-02-27|1032.29
#2013-02-28|1032.34
#2013-03-01|1037.58
#2013-03-04|1044.69
#2013-03-05|1056.98
#2013-03-06|1066.45
#2013-03-07|1070.31
#2013-03-08|1080.10
#2013-03-11|1086.13
#2013-03-12|1081.02
#2013-03-13|1086.60
#2013-03-14|1092.66
#2013-03-15|1088.84
#2013-03-18|1083.47
#2013-03-19|1083.15
#2013-03-20|1092.70
#2013-03-21|1092.73
#2013-03-22|1099.31
#2013-03-25|1102.57
#2013-03-26|1103.28
#2013-03-27|1103.48
#2013-03-28|1106.95
#2013-03-29| .
#2013-04-01|1097.56
#2013-04-02|1101.79
#2013-04-03|1085.69
#2013-04-04|1089.04
#2013-04-05|1087.74
#2013-04-08|1092.92
#2013-04-09|1101.75
#2013-04-10|1117.95
#2013-04-11|1123.98
#2013-04-12|1120.43
#2013-04-15|1085.24
#2013-04-16|1098.94
#2013-04-17|1080.26
#2013-04-18|1077.77
#2013-04-19|1094.41
#2013-04-22|1097.32
#2013-04-23|1112.79
#2013-04-24|1112.03
#2013-04-25|1125.40
#2013-04-26|1122.69
#2013-04-29|1130.47
#2013-04-30|1136.74
#2013-05-01|1114.16
#2013-05-02|1125.79
#2013-05-03|1133.82
#2013-05-06|1140.07
#2013-05-07|1135.40
#2013-05-08|1134.48
#2013-05-09|1136.05
#2013-05-10|1156.35
#2013-05-13|1179.04
#2013-05-14|1187.44
#2013-05-15|1187.78
#2013-05-16|1186.33
#2013-05-17|1208.42
#2013-05-20|1219.68
#2013-05-21|1213.76
#2013-05-22|1205.31
#2013-05-23|1221.05
#2013-05-24|1228.02
#2013-05-27| .
#2013-05-28|1244.63
#2013-05-29|1238.24
#2013-05-30|1250.15
#2013-05-31|1239.72
#2013-06-03|1247.31
#2013-06-04|1234.11
#2013-06-05|1220.31
#2013-06-06|1232.00
#2013-06-07|1245.17
#2013-06-10|1262.37
#2013-06-11|1254.52
#2013-06-12|1244.50
#2013-06-13|1253.25
#2013-06-14|1251.21
#2013-06-17|1256.01
#2013-06-18|1258.86
#2013-06-19|1255.11
#2013-06-20|1229.26
#2013-06-21|1241.76
#2013-06-24|1225.20
#2013-06-25|1236.21
#2013-06-26|1248.75
#2013-06-27|1263.72
#2013-06-28|1267.51
#2013-07-01|1288.53
#2013-07-02|1288.11
#2013-07-03|1286.31
#2013-07-04| .
#2013-07-05|1303.94
#2013-07-08|1320.65
#2013-07-09|1326.84
#2013-07-10|1329.11
#2013-07-11|1341.77
#2013-07-12|1349.71
#2013-07-15|1370.34
#2013-07-16|1361.35
#2013-07-17|1368.96
#2013-07-18|1378.39
#2013-07-19|1374.26
#2013-07-22|1379.31
#2013-07-23|1372.02
#2013-07-24|1362.04
#2013-07-25|1371.16
#2013-07-26|1372.74
#2013-07-29|1365.81
#2013-07-30|1367.88
#2013-07-31|1378.66
#2013-08-01|1387.40
#2013-08-02|1395.35
#2013-08-05|1407.68
#2013-08-06|1386.26
#2013-08-07|1374.20
#2013-08-08|1364.43
#2013-08-09|1367.63
#2013-08-12|1366.90
#2013-08-13|1377.01
#2013-08-14|1374.78
#2013-08-15|1343.45
#2013-08-16|1341.47
#2013-08-19|1327.60
#2013-08-20|1339.87
#2013-08-21|1341.40
#2013-08-22|1360.39
#2013-08-23|1364.89
#2013-08-26|1374.40
#2013-08-27|1338.49
#2013-08-28|1343.22
#2013-08-29|1362.06
#2013-08-30|1347.36
#2013-09-02| .
#2013-09-03|1359.36
#2013-09-04|1370.03
#2013-09-05|1385.71
#2013-09-06|1382.90
#2013-09-09|1404.66
#2013-09-10|1425.01
#2013-09-11|1416.81
#2013-09-12|1406.00
#2013-09-13|1415.56
#2013-09-16|1418.52
#2013-09-17|1429.16
#2013-09-18|1438.29
#2013-09-19|1447.66
#2013-09-20|1452.32
#2013-09-23|1451.37
#2013-09-24|1458.09
#2013-09-25|1455.73
#2013-09-26|1468.75
#2013-09-27|1474.59
#2013-09-30|1475.76
#2013-10-01|1499.90
#2013-10-02|1506.34
#2013-10-03|1496.53
#2013-10-04|1514.71
#2013-10-07|1501.53
#2013-10-08|1439.91
#2013-10-09|1413.06
#2013-10-10|1458.66
#2013-10-11|1472.85
#2013-10-14|1483.41
#2013-10-15|1473.62
#2013-10-16|1504.26
#2013-10-17|1508.84
#2013-10-18|1518.01
#2013-10-21|1504.62
#2013-10-22|1506.83
#2013-10-23|1501.43
#2013-10-24|1520.79
#2013-10-25|1507.18
#2013-10-28|1497.28
#2013-10-29|1507.83
#2013-10-30|1470.53
#2013-10-31|1468.67
#2013-11-01|1464.49
#2013-11-04|1479.94
#2013-11-05|1482.64
#2013-11-06|1446.22
#2013-11-07|1411.47
#2013-11-08|1442.14
#2013-11-11|1458.23
#2013-11-12|1447.20
#2013-11-13|1462.06
#2013-11-14|1456.34
#2013-11-15|1462.74
#2013-11-18|1434.96
#2013-11-19|1422.97
#2013-11-20|1423.08
#2013-11-21|1445.19
#2013-11-22|1452.32
#2013-11-25|1453.81
#2013-11-26|1477.03
#2013-11-27|1495.75
#2013-11-28| .
#2013-11-29|1510.79
#2013-12-02|1502.64
#2013-12-03|1495.20
#2013-12-04|1500.03
#2013-12-05|1500.77
#2013-12-06|1511.32
#2013-12-09|1503.18
#2013-12-10|1497.89
#2013-12-11|1471.07
#2013-12-12|1486.35
#2013-12-13|1491.98
#2013-12-16|1506.54
#2013-12-17|1502.36
#2013-12-18|1521.98
#2013-12-19|1522.90
#2013-12-20|1552.31
#2013-12-23|1582.58
#2013-12-24|1590.60
#2013-12-25| .
#2013-12-26|1596.15
#2013-12-27|1593.84
#2013-12-30|1602.92
#2013-12-31|1606.25
#2014-01-01| .
#2014-01-02|1606.24
#2014-01-03|1623.65
#2014-01-06|1626.52
#2014-01-07|1647.79
#2014-01-08|1660.76
#2014-01-09|1687.93
#2014-01-10|1700.94
#2014-01-13|1687.68
#2014-01-14|1726.07
#2014-01-15|1745.32
#2014-01-16|1758.30
#2014-01-17|1758.35
#2014-01-20| .
#2014-01-21|1765.07
#2014-01-22|1771.86
#2014-01-23|1754.89
#2014-01-24|1706.95
#2014-01-27|1667.00
#2014-01-28|1697.80
#2014-01-29|1678.87
#2014-01-30|1699.12
#2014-01-31|1695.86
#2014-02-03|1640.21
#2014-02-04|1649.14
#2014-02-05|1627.02
#2014-02-06|1627.40
#2014-02-07|1655.62
#2014-02-10|1684.58
#2014-02-11|1696.67
#2014-02-12|1705.00
#2014-02-13|1724.52
#2014-02-14|1718.45
#2014-02-17| .
#2014-02-18|1741.70
#2014-02-19|1733.91
#2014-02-20|1761.74
#2014-02-21|1775.95
#2014-02-24|1791.91
#2014-02-25|1797.50
#2014-02-26|1805.03
#2014-02-27|1816.88
#2014-02-28|1788.68
#2014-03-03|1793.94
#2014-03-04|1847.30
#2014-03-05|1851.04
#2014-03-06|1831.49
#2014-03-07|1828.74
#2014-03-10|1841.00
#2014-03-11|1818.62
#2014-03-12|1824.06
#2014-03-13|1808.46
#2014-03-14|1795.45
#2014-03-17|1793.75
#2014-03-18|1823.28
#2014-03-19|1820.19
#2014-03-20|1808.41
#2014-03-21|1781.87
#2014-03-24|1740.39
#2014-03-25|1742.99
#2014-03-26|1699.39
#2014-03-27|1691.62
#2014-03-28|1669.28
#2014-03-31|1696.56
#2014-04-01|1718.48
#2014-04-02|1747.82
#2014-04-03|1708.70
#2014-04-04|1656.53
#2014-04-07|1620.95
#2014-04-08|1636.08
#2014-04-09|1677.24
#2014-04-10|1616.56
#2014-04-11|1573.23
#2014-04-14|1550.63
#2014-04-15|1530.72
#2014-04-16|1555.66
#2014-04-17|1568.01
#2014-04-18| .
#2014-04-21|1591.09
#2014-04-22|1627.02
#2014-04-23|1602.68
#2014-04-24|1585.26
#2014-04-25|1542.56
#2014-04-28|1530.90
#2014-04-29|1545.86
#2014-04-30|1547.85
#2014-05-01|1554.32
#2014-05-02|1542.02
#2014-05-05|1546.11
#2014-05-06|1513.27
#2014-05-07|1490.58
#2014-05-08|1461.93
#2014-05-09|1473.22
#2014-05-12|1499.98
#2014-05-13|1488.55
#2014-05-14|1479.33
#2014-05-15|1466.81
#2014-05-16|1472.86
#2014-05-19|1492.20
#2014-05-20|1479.78
#2014-05-21|1480.82
#2014-05-22|1497.29
#2014-05-23|1512.04
#2014-05-26| .
#2014-05-27|1546.34
#2014-05-28|1549.94
#2014-05-29|1561.43
#2014-05-30|1555.72
#2014-06-02|1547.20
#2014-06-03|1543.45
#2014-06-04|1562.29
#2014-06-05|1581.77
#2014-06-06|1598.34
#2014-06-09|1621.16
#2014-06-10|1628.03
#2014-06-11|1626.83
#2014-06-12|1617.60
#2014-06-13|1626.86
#2014-06-16|1642.91
#2014-06-17|1663.27
#2014-06-18|1675.28
#2014-06-19|1677.81
#2014-06-20|1689.40
#2014-06-23|1686.47
#2014-06-24|1669.13
#2014-06-25|1683.15
#2014-06-26|1684.35
#2014-06-27|1684.85
#2014-06-30|1702.95
#2014-07-01|1720.95
#2014-07-02|1713.46
#2014-07-03|1721.39
#2014-07-04| .
#2014-07-07|1672.91
#2014-07-08|1626.83
#2014-07-09|1635.20
#2014-07-10|1616.45
#2014-07-11|1621.14
#2014-07-14|1625.01
#2014-07-15|1594.59
#2014-07-16|1586.14
#2014-07-17|1550.18
#2014-07-18|1578.79
#2014-07-21|1576.70
#2014-07-22|1585.46
#2014-07-23|1592.70
#2014-07-24|1583.28
#2014-07-25|1572.15
#2014-07-28|1548.78
#2014-07-29|1557.55
#2014-07-30|1568.02
#2014-07-31|1527.47
#2014-08-01|1508.27
#2014-08-04|1524.82
#2014-08-05|1521.36
#2014-08-06|1525.08
#2014-08-07|1506.82
#2014-08-08|1523.76
#2014-08-11|1543.79
#2014-08-12|1523.07
#2014-08-13|1539.49
#2014-08-14|1545.75
#2014-08-15|1542.78
#2014-08-18|1560.84
#2014-08-19|1561.70
#2014-08-20|1555.84
#2014-08-21|1547.27
#2014-08-22|1555.14
#2014-08-25|1567.95
#2014-08-26|1585.24
#2014-08-27|1582.39
#2014-08-28|1570.14
#2014-08-29|1586.25
#2014-09-01| .
#2014-09-02|1586.56
#2014-09-03|1573.76
#2014-09-04|1574.57
#2014-09-05|1577.27
#2014-09-08|1593.73
#2014-09-09|1577.05
#2014-09-10|1589.93
#2014-09-11|1592.68
#2014-09-12|1574.57
#2014-09-15|1537.28
#2014-09-16|1538.17
#2014-09-17|1551.00
#2014-09-18|1546.89
#2014-09-19|1531.54
#2014-09-22|1503.23
#2014-09-23|1504.53
#2014-09-24|1523.77
#2014-09-25|1505.91
#2014-09-26|1519.98
#2014-09-29|1527.28
#2014-09-30|1521.19
#2014-10-01|1494.06
#2014-10-02|1514.87
#2014-10-03|1527.42
#2014-10-06|1508.22
#2014-10-07|1478.09
#2014-10-08|1497.65
#2014-10-09|1454.16
#2014-10-10|1429.96
#2014-10-13|1424.68
#2014-10-14|1424.62
#2014-10-15|1449.62
#2014-10-16|1483.89
#2014-10-17|1475.59
#2014-10-20|1489.16
#2014-10-21|1506.88
#2014-10-22|1497.29
#2014-10-23|1527.58
#2014-10-24|1540.93
#2014-10-27|1539.49
#2014-10-28|1566.08
#2014-10-29|1568.21
#2014-10-30|1583.35
#2014-10-31|1591.98
#2014-11-03|1585.14
#2014-11-04|1585.41
#2014-11-05|1563.94
#2014-11-06|1578.94
#2014-11-07|1579.13
#2014-11-10|1593.93
#2014-11-11|1592.96
#2014-11-12|1602.87
#2014-11-13|1591.37
#2014-11-14|1585.03
#2014-11-17|1579.39
#2014-11-18|1597.58
#2014-11-19|1571.82
#2014-11-20|1584.65
#2014-11-21|1591.04
#2014-11-24|1613.82
#2014-11-25|1619.09
#2014-11-26|1638.79
#2014-11-27| .
#2014-11-28|1624.38
#2014-12-01|1577.35
#2014-12-02|1606.26
#2014-12-03|1614.65
#2014-12-04|1608.24
#2014-12-05|1629.81
#2014-12-08|1614.42
#2014-12-09|1644.53
#2014-12-10|1622.04
#2014-12-11|1623.19
#2014-12-12|1620.79
#2014-12-15|1581.60
#2014-12-16|1575.37
#2014-12-17|1637.70
#2014-12-18|1667.72
#2014-12-19|1686.57
#2014-12-22|1694.58
#2014-12-23|1656.12
#2014-12-24|1673.73
#2014-12-25| .
#2014-12-26|1696.30
#2014-12-29|1693.71
#2014-12-30|1693.40
#2014-12-31|1702.84
#2015-01-01| .
#2015-01-02|1720.21
#2015-01-05|1716.90
#2015-01-06|1680.17
#2015-01-07|1709.02
#2015-01-08|1740.43
#2015-01-09|1735.28
#2015-01-12|1733.24
#2015-01-13|1726.58
#2015-01-14|1718.81
#2015-01-15|1666.10
#2015-01-16|1697.07
#2015-01-19| .
#2015-01-20|1694.29
#2015-01-21|1666.65
#2015-01-22|1684.36
#2015-01-23|1693.70
#2015-01-26|1727.12
#2015-01-27|1727.02
#2015-01-28|1699.25
#2015-01-29|1717.45
#2015-01-30|1693.63
#2015-02-02|1684.67
#2015-02-03|1684.82
#2015-02-04|1675.65
#2015-02-05|1711.89
#2015-02-06|1706.84
#2015-02-09|1708.94
#2015-02-10|1728.39
#2015-02-11|1726.49
#2015-02-12|1742.66
#2015-02-13|1750.56
#2015-02-16| .
#2015-02-17|1763.45
#2015-02-18|1775.93
#2015-02-19|1780.31
#2015-02-20|1781.23
#2015-02-23|1787.25
#2015-02-24|1778.84
#2015-02-25|1798.23
#2015-02-26|1809.24
#2015-02-27|1787.59
#2015-03-02|1805.30
#2015-03-03|1794.81
#2015-03-04|1807.32
#2015-03-05|1822.71
#2015-03-06|1813.10
#2015-03-09|1813.80
#2015-03-10|1805.94
#2015-03-11|1810.57
#2015-03-12|1828.71
#2015-03-13|1844.47
#2015-03-16|1851.71
#2015-03-17|1864.40
#2015-03-18|1876.44
#2015-03-19|1908.60
#2015-03-20|1895.41
#2015-03-23|1881.51
#2015-03-24|1881.27
#2015-03-25|1808.91
#2015-03-26|1809.09
#2015-03-27|1829.62
#2015-03-30|1871.39
#2015-03-31|1859.04
#2015-04-01|1874.54
#2015-04-02|1877.40
#2015-04-03| .
#2015-04-06|1877.03
#2015-04-07|1875.68
#2015-04-08|1912.80
#2015-04-09|1910.46
#2015-04-10|1924.35
#2015-04-13|1931.68
#2015-04-14|1940.62
#2015-04-15|1951.52
#2015-04-16|1956.51
#2015-04-17|1929.55
#2015-04-20|1935.94
#2015-04-21|1945.64
#2015-04-22|1938.56
#2015-04-23|1956.33
#2015-04-24|1928.83
#2015-04-27|1862.10
#2015-04-28|1843.80
#2015-04-29|1827.09
#2015-04-30|1776.19
#2015-05-01|1803.24
#2015-05-04|1823.54
#2015-05-05|1783.04
#2015-05-06|1795.66
#2015-05-07|1804.19
#2015-05-08|1827.59
#2015-05-11|1838.96
#2015-05-12|1834.31
#2015-05-13|1826.35
#2015-05-14|1847.56
#2015-05-15|1858.37
#2015-05-18|1876.15
#2015-05-19|1884.23
#2015-05-20|1893.63
#2015-05-21|1894.05
#2015-05-22|1895.49
#2015-05-25| .
#2015-05-26|1881.94
#2015-05-27|1912.63
#2015-05-28|1910.21
#2015-05-29|1917.93
#2015-06-01|1912.15
#2015-06-02|1919.00
#2015-06-03|1952.20
#2015-06-04|1943.20
#2015-06-05|1977.05
#2015-06-08|1980.18
#2015-06-09|1966.86
#2015-06-10|1968.86
#2015-06-11|1974.62
#2015-06-12|1974.39
#2015-06-15|1979.39
#2015-06-16|1969.21
#2015-06-17|1971.99
#2015-06-18|2001.68
#2015-06-19|2003.48
#2015-06-22|2029.06
#2015-06-23|2030.69
#2015-06-24|2004.37
#2015-06-25|1995.64
#2015-06-26|1982.79
#2015-06-29|1930.74
#2015-06-30|1973.85
#2015-07-01|1962.57
#2015-07-02|1946.04
#2015-07-03| .
#2015-07-06|1958.11
#2015-07-07|1948.52
#2015-07-08|1902.86
#2015-07-09|1932.32
#2015-07-10|1983.15
#2015-07-13|2044.84
#2015-07-14|2068.95
#2015-07-15|2065.95
#2015-07-16|2100.87
#2015-07-17|2113.36
#2015-07-20|2087.39
#2015-07-21|2079.95
#2015-07-22|2089.08
#2015-07-23|2075.34
#2015-07-24|2031.40
#2015-07-27|1996.65
#2015-07-28|2018.48
#2015-07-29|1993.58
#2015-07-30|1992.07
#2015-07-31|2011.82
#2015-08-03|2004.00
#2015-08-04|2002.86
#2015-08-05|2009.34
#2015-08-06|1938.72
#2015-08-07|1919.38
#2015-08-10|1939.29
#2015-08-11|1905.58
#2015-08-12|1911.83
#2015-08-13|1892.19
#2015-08-14|1887.01
#2015-08-17|1932.30
#2015-08-18|1903.63
#2015-08-19|1887.27
#2015-08-20|1812.37
#2015-08-21|1807.37
#2015-08-24|1727.88
#2015-08-25|1742.74
#2015-08-26|1786.83
#2015-08-27|1824.69
#2015-08-28|1846.83
#2015-08-31|1818.03
#2015-09-01|1788.72
#2015-09-02|1838.62
#2015-09-03|1803.87
#2015-09-04|1810.49
#2015-09-07| .
#2015-09-08|1863.88
#2015-09-09|1835.18
#2015-09-10|1865.16
#2015-09-11|1884.82
#2015-09-14|1877.74
#2015-09-15|1891.94
#2015-09-16|1885.56
#2015-09-17|1937.68
#2015-09-18|1930.35
#2015-09-21|1870.79
#2015-09-22|1825.91
#2015-09-23|1821.58
#2015-09-24|1805.81
#2015-09-25|1710.90
#2015-09-28|1614.19
#2015-09-29|1575.51
#2015-09-30|1625.17
#2015-10-01|1617.65
#2015-10-02|1658.39
#2015-10-05|1673.31
#2015-10-06|1633.52
#2015-10-07|1658.40
#2015-10-08|1644.29
#2015-10-09|1658.08
#2015-10-12|1650.08
#2015-10-13|1606.33
#2015-10-14|1600.08
#2015-10-15|1681.42
#2015-10-16|1680.47
#2015-10-19|1679.74
#2015-10-20|1634.27
#2015-10-21|1606.82
#2015-10-22|1604.03
#2015-10-23|1635.42
#2015-10-26|1628.08
#2015-10-27|1635.49
#2015-10-28|1689.45
#2015-10-29|1670.64
#2015-10-30|1669.60
#2015-11-02|1742.66
#2015-11-03|1762.27
#2015-11-04|1762.23
#2015-11-05|1735.11
#2015-11-06|1756.21
#2015-11-09|1752.48
#2015-11-10|1738.52
#2015-11-11|1720.93
#2015-11-12|1696.29
#2015-11-13|1705.06
#2015-11-16|1694.08
#2015-11-17|1690.25
#2015-11-18|1714.39
#2015-11-19|1689.72
#2015-11-20|1702.09
#2015-11-23|1725.83
#2015-11-24|1737.21
#2015-11-25|1767.38
#2015-11-26| .
#2015-11-27|1780.59
#2015-11-30|1772.32
#2015-12-01|1767.80
#2015-12-02|1760.96
#2015-12-03|1727.68
#2015-12-04|1743.96
#2015-12-07|1704.93
#2015-12-08|1721.28
#2015-12-09|1696.07
#2015-12-10|1712.65
#2015-12-11|1675.03
#2015-12-14|1662.03
#2015-12-15|1688.08
#2015-12-16|1716.10
#2015-12-17|1705.46
#2015-12-18|1701.84
#2015-12-21|1712.95
#2015-12-22|1708.58
#2015-12-23|1731.82
#2015-12-24|1733.59
#2015-12-25| .
#2015-12-28|1696.50
#2015-12-29|1719.72
#2015-12-30|1710.52
#2015-12-31|1702.59
#2016-01-01| .
#2016-01-04|1653.08
#2016-01-05|1644.01
#2016-01-06|1603.46
#2016-01-07|1543.90
#2016-01-08|1517.49
#2016-01-11|1471.28
#2016-01-12|1480.81
#2016-01-13|1423.97
#2016-01-14|1456.81
#2016-01-15|1430.15
#2016-01-18| .
#2016-01-19|1394.89
#2016-01-20|1423.07
#2016-01-21|1411.48
#2016-01-22|1444.17
#2016-01-25|1421.37
#2016-01-26|1418.31
#2016-01-27|1377.62
#2016-01-28|1358.11
#2016-01-29|1377.32
#2016-02-01|1375.88
#2016-02-02|1347.77
#2016-02-03|1344.53
#2016-02-04|1354.21
#2016-02-05|1301.99
#2016-02-08|1249.11
#2016-02-09|1243.88
#2016-02-10|1251.09
#2016-02-11|1242.70
#2016-02-12|1263.26
#2016-02-15| .
#2016-02-16|1293.52
#2016-02-17|1333.25
#2016-02-18|1307.03
#2016-02-19|1322.23
#2016-02-22|1334.07
#2016-02-23|1304.57
#2016-02-24|1317.11
#2016-02-25|1311.56
#2016-02-26|1325.89
#2016-02-29|1307.54
#2016-03-01|1329.44
#2016-03-02|1360.24
#2016-03-03|1355.73
#2016-03-04|1358.99
#2016-03-07|1390.92
#2016-03-08|1348.78
#2016-03-09|1356.40
#2016-03-10|1336.69
#2016-03-11|1369.26
#2016-03-14|1393.10
#2016-03-15|1339.76
#2016-03-16|1333.79
#2016-03-17|1337.78
#2016-03-18|1358.05
#2016-03-21|1371.79
#2016-03-22|1389.31
#2016-03-23|1343.52
#2016-03-24|1346.90
#2016-03-25| .
#2016-03-28|1338.01
#2016-03-29|1371.15
#2016-03-30|1376.52
#2016-03-31|1386.02
#2016-04-01|1411.08
#2016-04-04|1422.42
#2016-04-05|1413.07
#2016-04-06|1459.26
#2016-04-07|1449.59
#2016-04-08|1442.18
#2016-04-11|1424.36
#2016-04-12|1428.09
#2016-04-13|1459.00
#2016-04-14|1469.74
#2016-04-15|1471.82
#2016-04-18|1487.89
#2016-04-19|1467.24
#2016-04-20|1469.80
#2016-04-21|1488.03
#2016-04-22|1500.33
#2016-04-25|1491.33
#2016-04-26|1485.00
#2016-04-27|1476.00
#2016-04-28|1462.42
#2016-04-29|1441.71
#2016-05-02|1451.51
#2016-05-03|1430.97
#2016-05-04|1402.67
#2016-05-05|1388.03
#2016-05-06|1369.86
#2016-05-09|1393.22
#2016-05-10|1395.81
#2016-05-11|1371.31
#2016-05-12|1338.33
#2016-05-13|1346.37
#2016-05-16|1398.56
#2016-05-17|1386.30
#2016-05-18|1400.09
#2016-05-19|1390.00
#2016-05-20|1414.00
#2016-05-23|1424.59
#2016-05-24|1449.42
#2016-05-25|1461.67
#2016-05-26|1464.08
#2016-05-27|1473.31
#2016-05-30| .
#2016-05-31|1483.44
#2016-06-01|1499.47
#2016-06-02|1519.01
#2016-06-03|1500.83
#2016-06-06|1517.29
#2016-06-07|1506.99
#2016-06-08|1509.47
#2016-06-09|1483.95
#2016-06-10|1463.93
#2016-06-13|1447.73
#2016-06-14|1434.05
#2016-06-15|1438.81
#2016-06-16|1436.91
#2016-06-17|1418.07
#2016-06-20|1433.93
#2016-06-21|1419.80
#2016-06-22|1416.57
#2016-06-23|1446.11
#2016-06-24|1401.77
#2016-06-27|1358.27
#2016-06-28|1395.65
#2016-06-29|1416.87
#2016-06-30|1423.47
#2016-07-01|1443.49
#2016-07-04| .
#2016-07-05|1427.46
#2016-07-06|1441.32
#2016-07-07|1446.16
#2016-07-08|1472.34
#2016-07-11|1481.45
#2016-07-12|1499.51
#2016-07-13|1474.10
#2016-07-14|1470.99
#2016-07-15|1482.15
#2016-07-18|1487.49
#2016-07-19|1471.26
#2016-07-20|1499.04
#2016-07-21|1493.75
#2016-07-22|1508.22
#2016-07-25|1502.96
#2016-07-26|1508.34
#2016-07-27|1529.52
#2016-07-28|1528.37
#2016-07-29|1533.28
#2016-08-01|1539.92
#2016-08-02|1526.08
#2016-08-03|1547.81
#2016-08-04|1545.25
#2016-08-05|1566.45
#2016-08-08|1552.74
#2016-08-09|1558.58
#2016-08-10|1536.10
#2016-08-11|1548.45
#2016-08-12|1556.50
#2016-08-15|1571.84
#2016-08-16|1557.63
#2016-08-17|1553.13
#2016-08-18|1559.62
#2016-08-19|1556.84
#2016-08-22|1564.48
#2016-08-23|1575.19
#2016-08-24|1544.46
#2016-08-25|1542.85
#2016-08-26|1549.27
#2016-08-29|1558.84
#2016-08-30|1564.11
#2016-08-31|1552.61
#2016-09-01|1564.63
#2016-09-02|1572.08
#2016-09-05| .
#2016-09-06|1590.66
#2016-09-07|1609.75
#2016-09-08|1615.58
#2016-09-09|1568.75
#2016-09-12|1599.32
#2016-09-13|1569.34
#2016-09-14|1587.84
#2016-09-15|1609.60
#2016-09-16|1624.75
#2016-09-19|1630.44
#2016-09-20|1645.61
#2016-09-21|1659.20
#2016-09-22|1677.23
#2016-09-23|1670.99
#2016-09-26|1670.78
#2016-09-27|1689.19
#2016-09-28|1694.88
#2016-09-29|1655.48
#2016-09-30|1677.04
#2016-10-03|1672.27
#2016-10-04|1668.21
#2016-10-05|1678.87
#2016-10-06|1659.77
#2016-10-07|1654.82
#2016-10-10|1680.66
#2016-10-11|1645.70
#2016-10-12|1614.67
#2016-10-13|1603.35
#2016-10-14|1585.02
#2016-10-17|1581.94
#2016-10-18|1594.36
#2016-10-19|1590.48
#2016-10-20|1604.08
#2016-10-21|1606.39
#2016-10-24|1601.38
#2016-10-25|1585.29
#2016-10-26|1567.90
#2016-10-27|1538.87
#2016-10-28|1527.40
#2016-10-31|1523.01
#2016-11-01|1514.32
#2016-11-02|1482.67
#2016-11-03|1443.17
#2016-11-04|1466.22
#2016-11-07|1500.76
#2016-11-08|1503.25
#2016-11-09|1587.40
#2016-11-10|1622.88
#2016-11-11|1664.48
#2016-11-14|1687.06
#2016-11-15|1691.20
#2016-11-16|1679.30
#2016-11-17|1692.70
#2016-11-18|1691.36
#2016-11-21|1690.19
#2016-11-22|1674.86
#2016-11-23|1689.23
#2016-11-24| .
#2016-11-25|1698.67
#2016-11-28|1666.11
#2016-11-29|1662.16
#2016-11-30|1632.10
#2016-12-01|1602.22
#2016-12-02|1613.92
#2016-12-05|1645.97
#2016-12-06|1665.06
#2016-12-07|1648.12
#2016-12-08|1657.02
#2016-12-09|1657.32
#2016-12-12|1640.08
#2016-12-13|1640.69
#2016-12-14|1628.08
#2016-12-15|1639.49
#2016-12-16|1646.14
#2016-12-19|1654.39
#2016-12-20|1661.08
#2016-12-21|1644.61
#2016-12-22|1631.19
#2016-12-23|1665.84
#2016-12-26| .
#2016-12-27|1664.27
#2016-12-28|1641.07
#2016-12-29|1639.96
#2016-12-30|1636.94
#2017-01-02| .
#2017-01-03|1642.94
#2017-01-04|1679.52
#2017-01-05|1671.83
#2017-01-06|1670.55
#2017-01-09|1671.16
#2017-01-10|1682.55
#2017-01-11|1663.32
#2017-01-12|1662.22
#2017-01-13|1678.76
#2017-01-16| .
#2017-01-17|1643.72
#2017-01-18|1659.59
#2017-01-19|1641.71
#2017-01-20|1642.78
#2017-01-23|1632.18
#2017-01-24|1640.35
#2017-01-25|1656.12
#2017-01-26|1647.79
#2017-01-27|1647.59
#2017-01-30|1617.61
#2017-01-31|1643.39
#2017-02-01|1644.98
#2017-02-02|1644.23
#2017-02-03|1668.49
#2017-02-06|1665.21
#2017-02-07|1661.33
#2017-02-08|1662.12
#2017-02-09|1688.02
#2017-02-10|1695.35
#2017-02-13|1697.23
#2017-02-14|1709.93
#2017-02-15|1723.14
#2017-02-16|1713.40
#2017-02-17|1725.52
#2017-02-20| .
#2017-02-21|1717.93
#2017-02-22|1698.75
#2017-02-23|1688.74
#2017-02-24|1688.98
#2017-02-27|1729.29
#2017-02-28|1709.82
#2017-03-01|1743.47
#2017-03-02|1734.31
#2017-03-03|1739.20
#2017-03-06|1724.06
#2017-03-07|1704.48
#2017-03-08|1716.16
#2017-03-09|1718.94
#2017-03-10|1722.53
#2017-03-13|1734.13
#2017-03-14|1709.48
#2017-03-15|1728.91
#2017-03-16|1732.06
#2017-03-17|1735.74
#2017-03-20|1741.48
#2017-03-21|1680.82
#2017-03-22|1682.25
#2017-03-23|1691.60
#2017-03-24|1699.36
#2017-03-27|1718.32
#2017-03-28|1717.16
#2017-03-29|1725.04
#2017-03-30|1725.07
#2017-03-31|1733.52
#2017-04-03|1721.68
#2017-04-04|1707.34
#2017-04-05|1681.49
#2017-04-06|1694.71
#2017-04-07|1701.96
#2017-04-10|1696.75
#2017-04-11|1693.55
#2017-04-12|1682.56
#2017-04-13|1684.37
#2017-04-14| .
#2017-04-17|1693.75
#2017-04-18|1685.21
#2017-04-19|1695.09
#2017-04-20|1708.25
#2017-04-21|1703.11
#2017-04-24|1721.37
#2017-04-25|1742.11
#2017-04-26|1755.94
#2017-04-27|1757.62
#2017-04-28|1746.16
#2017-05-01|1753.98
#2017-05-02|1735.63
#2017-05-03|1719.09
#2017-05-04|1716.27
#2017-05-05|1720.97
#2017-05-08|1707.54
#2017-05-09|1718.38
#2017-05-10|1727.66
#2017-05-11|1724.32
#2017-05-12|1729.30
#2017-05-15|1738.46
#2017-05-16|1738.34
#2017-05-17|1691.25
#2017-05-18|1713.01
#2017-05-19|1713.60
#2017-05-22|1726.70
#2017-05-23|1728.10
#2017-05-24|1728.86
#2017-05-25|1735.73
#2017-05-26|1734.34
#2017-05-29| .
#2017-05-30|1715.72
#2017-05-31|1714.18
#2017-06-01|1749.18
#2017-06-02|1771.12
#2017-06-05|1761.09
#2017-06-06|1756.82
#2017-06-07|1754.90
#2017-06-08|1772.48
#2017-06-09|1750.86
#2017-06-12|1743.36
#2017-06-13|1759.33
#2017-06-14|1760.34
#2017-06-15|1752.09
#2017-06-16|1761.59
#2017-06-19|1795.97
#2017-06-20|1796.19
#2017-06-21|1823.21
#2017-06-22|1840.67
#2017-06-23|1860.53
#2017-06-26|1857.25
#2017-06-27|1815.03
#2017-06-28|1845.99
#2017-06-29|1829.78
#2017-06-30|1824.68
#2017-07-03|1832.96
#2017-07-04| .
#2017-07-05|1839.49
#2017-07-06|1817.57
#2017-07-07|1839.62
#2017-07-10|1821.17
#2017-07-11|1835.57
#2017-07-12|1848.72
#2017-07-13|1851.29
#2017-07-14|1855.37
#2017-07-17|1848.36
#2017-07-18|1845.71
#2017-07-19|1854.17
#2017-07-20|1856.12
#2017-07-21|1852.58
#2017-07-24|1868.12
#2017-07-25|1863.99
#2017-07-26|1861.18
#2017-07-27|1829.77
#2017-07-28|1836.17
#2017-07-31|1815.97
#2017-08-01|1807.50
#2017-08-02|1790.21
#2017-08-03|1785.80
#2017-08-04|1791.53
#2017-08-07|1797.55
#2017-08-08|1787.50
#2017-08-09|1762.36
#2017-08-10|1722.83
#2017-08-11|1739.93
#2017-08-14|1768.36
#2017-08-15|1763.37
#2017-08-16|1762.76
#2017-08-17|1736.27
#2017-08-18|1737.37
#2017-08-21|1733.60
#2017-08-22|1758.20
#2017-08-23|1759.51
#2017-08-24|1780.67
#2017-08-25|1775.11
#2017-08-28|1798.83
#2017-08-29|1806.17
#2017-08-30|1818.73
#2017-08-31|1842.36
#2017-09-01|1853.39
#2017-09-04| .
#2017-09-05|1845.13
#2017-09-06|1847.57
#2017-09-07|1860.42
#2017-09-08|1867.26
#2017-09-11|1882.30
#2017-09-12|1873.39
#2017-09-13|1882.65
#2017-09-14|1880.90
#2017-09-15|1884.02
#2017-09-18|1899.16
#2017-09-19|1894.40
#2017-09-20|1893.77
#2017-09-21|1896.71
#2017-09-22|1898.00
#2017-09-25|1896.09
#2017-09-26|1893.44
#2017-09-27|1932.80
#2017-09-28|1937.42
#2017-09-29|1951.42
#2017-10-02|1980.75
#2017-10-03|1984.89
#2017-10-04|1996.17
#2017-10-05|2003.50
#2017-10-06|1998.63
#2017-10-09|1986.99
#2017-10-10|1991.19
#2017-10-11|1992.74
#2017-10-12|1981.06
#2017-10-13|1967.92
#2017-10-16|1955.98
#2017-10-17|1946.25
#2017-10-18|1944.38
#2017-10-19|1938.83
#2017-10-20|1942.84
#2017-10-23|1916.93
#2017-10-24|1911.25
#2017-10-25|1898.32
#2017-10-26|1888.16
#2017-10-27|1917.81
#2017-10-30|1907.78
#2017-10-31|1921.94
#2017-11-01|1897.21
#2017-11-02|1907.02
#2017-11-03|1933.15
#2017-11-06|1929.23
#2017-11-07|1892.53
#2017-11-08|1882.20
#2017-11-09|1893.87
#2017-11-10|1908.85
#2017-11-13|1898.74
#2017-11-14|1879.20
#2017-11-15|1880.32
#2017-11-16|1913.66
#2017-11-17|1921.01
#2017-11-20|1922.80
#2017-11-21|1944.48
#2017-11-22|1955.45
#2017-11-23| .
#2017-11-24|1969.19
#2017-11-27|1954.43
#2017-11-28|1971.30
#2017-11-29|1952.22
#2017-11-30|1973.13
#2017-12-01|1962.61
#2017-12-04|1922.91
#2017-12-05|1910.81
#2017-12-06|1897.68
#2017-12-07|1965.47
#2017-12-08|1988.58
#2017-12-11|1985.24
#2017-12-12|1972.58
#2017-12-13|2000.71
#2017-12-14|1983.20
#2017-12-15|2004.36
#2017-12-18|2024.43
#2017-12-19|2018.04
#2017-12-20|2024.36
#2017-12-21|2030.55
#2017-12-22|2040.74
#2017-12-25| .
#2017-12-26|2042.34
#2017-12-27|2051.83
#2017-12-28|2063.74
#2017-12-29|2042.58
#2018-01-01| .
#2018-01-02|2075.88
#2018-01-03|2092.56
#2018-01-04|2094.26
#2018-01-05|2101.56
#2018-01-08|2080.52
#2018-01-09|2094.31
#2018-01-10|2109.26
#2018-01-11|2138.32
#2018-01-12|2144.74
#2018-01-15| .
#2018-01-16|2091.35
#2018-01-17|2114.28
#2018-01-18|2109.33
#2018-01-19|2142.08
#2018-01-22|2174.18
#2018-01-23|2211.49
#2018-01-24|2186.05
#2018-01-25|2202.86
#2018-01-26|2211.31
#2018-01-29|2216.84
#2018-01-30|2188.11
#2018-01-31|2166.04
#2018-02-01|2167.20
#2018-02-02|2119.74
#2018-02-05|2054.79
#2018-02-06|2089.39
#2018-02-07|2106.09
#2018-02-08|2031.46
#2018-02-09|2031.20
#2018-02-12|2052.44
#2018-02-13|2069.69
#2018-02-14|2113.22
#2018-02-15|2135.63
#2018-02-16|2134.35
#2018-02-19| .
#2018-02-20|2119.11
#2018-02-21|2134.21
#2018-02-22|2122.40
#2018-02-23|2157.62
#2018-02-26|2178.63
#2018-02-27|2148.25
#2018-02-28|2127.51
#2018-03-01|2117.13
#2018-03-02|2164.14
#2018-03-05|2188.38
#2018-03-06|2200.47
#2018-03-07|2219.50
#2018-03-08|2223.19
#2018-03-09|2258.80
#2018-03-12|2271.21
#2018-03-13|2251.19
#2018-03-14|2236.80
#2018-03-15|2209.22
#2018-03-16|2209.35
#2018-03-19|2178.74
#2018-03-20|2184.27
#2018-03-21|2195.12
#2018-03-22|2153.65
#2018-03-23|2119.94
#2018-03-26|2157.52
#2018-03-27|2087.84
#2018-03-28|2079.83
#2018-03-29|2102.12
#2018-03-30| .
#2018-04-02|2041.63
#2018-04-03|2056.15
#2018-04-04|2096.83
#2018-04-05|2083.80
#2018-04-06|2045.73
#2018-04-09|2062.14
#2018-04-10|2119.77
#2018-04-11|2130.26
#2018-04-12|2157.92
#2018-04-13|2145.84
#2018-04-16|2153.74
#2018-04-17|2198.22
#2018-04-18|2199.21
#2018-04-19|2187.64
#2018-04-20|2159.48
#2018-04-23|2145.97
#2018-04-24|2123.89
#2018-04-25|2116.28
#2018-04-26|2143.33
#2018-04-27|2139.53
#2018-04-30|2126.51
#2018-05-01|2145.02
#2018-05-02|2152.59
#2018-05-03|2135.72
#2018-05-04|2161.25
#2018-05-07|2185.07
#2018-05-08|2186.74
#2018-05-09|2211.80
#2018-05-10|2216.12
#2018-05-11|2261.80
#2018-05-14|2275.18
#2018-05-15|2288.27
#2018-05-16|2309.86
#2018-05-17|2332.06
#2018-05-18|2345.92
#2018-05-21|2325.41
#2018-05-22|2314.23
#2018-05-23|2334.26
#2018-05-24|2341.87
#2018-05-25|2348.47
#2018-05-28| .
#2018-05-29|2338.04
#2018-05-30|2369.24
#2018-05-31|2367.47
#2018-06-01|2392.27
#2018-06-04|2399.74
#2018-06-05|2422.77
#2018-06-06|2440.48
#2018-06-07|2409.17
#2018-06-08|2408.55
#2018-06-11|2402.60
#2018-06-12|2439.23
#2018-06-13|2440.37
#2018-06-14|2453.30
#2018-06-15|2454.21
#2018-06-18|2468.23
#2018-06-19|2471.19
#2018-06-20|2496.19
#2018-06-21|2461.72
#2018-06-22|2447.36
#2018-06-25|2393.32
#2018-06-26|2411.62
#2018-06-27|2344.79
#2018-06-28|2358.82
#2018-06-29|2379.64
#2018-07-02|2393.73
#2018-07-03|2405.71
#2018-07-04| .
#2018-07-05|2422.69
#2018-07-06|2453.03
#2018-07-09|2456.43
#2018-07-10|2438.93
#2018-07-11|2443.73
#2018-07-12|2476.41
#2018-07-13|2475.50
#2018-07-16|2452.50
#2018-07-17|2471.97
#2018-07-18|2473.68
#2018-07-19|2487.23
#2018-07-20|2480.41
#2018-07-23|2487.40
#2018-07-24|2432.62
#2018-07-25|2442.17
#2018-07-26|2432.78
#2018-07-27|2357.18
#2018-07-30|2309.63
#2018-07-31|2335.24
#2018-08-01|2347.13
#2018-08-02|2371.39
#2018-08-03|2342.52
#2018-08-06|2364.15
#2018-08-07|2387.33
#2018-08-08|2381.30
#2018-08-09|2384.71
#2018-08-10|2399.43
#2018-08-13|2382.37
#2018-08-14|2391.60
#2018-08-15|2354.31
#2018-08-16|2379.28
#2018-08-17|2383.26
#2018-08-20|2382.29
#2018-08-21|2411.78
#2018-08-22|2439.37
#2018-08-23|2445.32
#2018-08-24|2465.66
#2018-08-27|2488.05
#2018-08-28|2508.15
#2018-08-29|2534.51
#2018-08-30|2538.56
#2018-08-31|2560.68
#2018-09-03| .
#2018-09-04|2561.96
#2018-09-05|2535.46
#2018-09-06|2499.92
#2018-09-07|2505.39
#2018-09-10|2508.88
#2018-09-11|2515.32
#2018-09-12|2499.27
#2018-09-13|2497.43
#2018-09-14|2496.48
#2018-09-17|2442.24
#2018-09-18|2477.00
#2018-09-19|2468.05
#2018-09-20|2509.10
#2018-09-21|2488.14
#2018-09-24|2528.35
#2018-09-25|2549.13
#2018-09-26|2530.54
#2018-09-27|2533.52
#2018-09-28|2546.20
#2018-10-01|2492.47
#2018-10-02|2446.73
#2018-10-03|2483.27
#2018-10-04|2425.36
#2018-10-05|2402.56
#2018-10-08|2367.47
#2018-10-09|2343.29
#2018-10-10|2256.06
#2018-10-11|2243.15
#2018-10-12|2289.29
#2018-10-15|2279.75
#2018-10-16|2369.79
#2018-10-17|2363.61
#2018-10-18|2327.61
#2018-10-19|2279.70
#2018-10-22|2269.67
#2018-10-23|2259.75
#2018-10-24|2148.55
#2018-10-25|2202.89
#2018-10-26|2179.59
#2018-10-29|2152.56
#2018-10-30|2178.93
#2018-10-31|2223.54
#2018-11-01|2299.37
#2018-11-02|2302.98
#2018-11-05|2270.32
#2018-11-06|2271.06
#2018-11-07|2320.62
#2018-11-08|2304.68
#2018-11-09|2237.74
#2018-11-12|2168.59
#2018-11-13|2135.27
#2018-11-14|2098.80
#2018-11-15|2155.35
#2018-11-16|2175.24
#2018-11-19|2096.11
#2018-11-20|2058.33
#2018-11-21|2108.63
#2018-11-22| .
#2018-11-23|2128.04
#2018-11-26|2150.50
#2018-11-27|2104.61
#2018-11-28|2172.75
#2018-11-29|2174.15
#2018-11-30|2197.85
#2018-12-03|2233.73
#2018-12-04|2137.49
#2018-12-05| .
#2018-12-06|2129.46
#2018-12-07|2081.02
#2018-12-10|2095.12
#2018-12-11|2089.11
#2018-12-12|2117.40
#2018-12-13|2071.63
#2018-12-14|2036.57
#2018-12-17|1974.49
#2018-12-18|1953.53
#2018-12-19|1918.39
#2018-12-20|1847.81
#2018-12-21|1779.17
#2018-12-24|1775.33
#2018-12-25| .
#2018-12-26|1873.06
#2018-12-27|1865.52
#2018-12-28|1882.24
#2018-12-31|1910.81
#2019-01-01| .
#2019-01-02|1934.02
#2019-01-03|1890.12
#2019-01-04|1980.76
#2019-01-07|2104.58
#2019-01-08|2123.95
#2019-01-09|2132.53
#2019-01-10|2149.96
#2019-01-11|2150.64
#2019-01-14|2113.10
#2019-01-15|2144.43
#2019-01-16|2146.88
#2019-01-17|2167.08
#2019-01-18|2176.17
#2019-01-21| .
#2019-01-22|2138.65
#2019-01-23|2124.67
#2019-01-24|2138.52
#2019-01-25|2168.97
#2019-01-28|2142.15
#2019-01-29|2139.14
#2019-01-30|2171.72
#2019-01-31|2212.89
#2019-02-01|2228.47
#2019-02-04|2254.23
#2019-02-05|2260.21
#2019-02-06|2247.93
#2019-02-07|2220.31
#2019-02-08|2238.68
#2019-02-11|2248.01
#2019-02-12|2281.27
#2019-02-13|2286.43
#2019-02-14|2292.27
#2019-02-15|2332.74
#2019-02-18| .
#2019-02-19|2332.90
#2019-02-20|2323.64
#2019-02-21|2319.29
#2019-02-22|2383.18
#2019-02-25|2407.14
#2019-02-26|2399.12
#2019-02-27|2438.97
#2019-02-28|2426.93
#2019-03-01|2478.05
#2019-03-04|2445.78
#2019-03-05|2445.52
#2019-03-06|2375.43
#2019-03-07|2373.96
#2019-03-08|2377.70
#2019-03-11|2432.66
#2019-03-12|2443.45
#2019-03-13|2451.63
#2019-03-14|2456.00
#2019-03-15|2468.98
#2019-03-18|2480.88
#2019-03-19|2478.96
#2019-03-20|2472.25
#2019-03-21|2507.55
#2019-03-22|2404.31
#2019-03-25|2407.32
#2019-03-26|2421.64
#2019-03-27|2381.36
#2019-03-28|2403.15
#2019-03-29|2432.94
#2019-04-01|2430.88
#2019-04-02|2447.68
#2019-04-03|2465.51
#2019-04-04|2442.51
#2019-04-05|2471.06
#2019-04-08|2464.44
#2019-04-09|2434.22
#2019-04-10|2464.27
#2019-04-11|2446.35
#2019-04-12|2439.15
#2019-04-15|2419.28
#2019-04-16|2419.09
#2019-04-17|2352.04
#2019-04-18|2350.26
#2019-04-19| .
#2019-04-22|2370.18
#2019-04-23|2414.09
#2019-04-24|2401.81
#2019-04-25|2412.77
#2019-04-26|2440.54
#2019-04-29|2454.22
#2019-04-30|2430.81
#2019-05-01|2401.55
#2019-05-02|2409.93
#2019-05-03|2450.73
#2019-05-06|2468.11
#2019-05-07|2412.55
#2019-05-08|2415.36
#2019-05-09|2400.22
#2019-05-10|2410.86
#2019-05-13|2324.49
#2019-05-14|2374.72
#2019-05-15|2399.39
#2019-05-16|2431.74
#2019-05-17|2403.19
#2019-05-20|2373.12
#2019-05-21|2429.78
#2019-05-22|2421.81
#2019-05-23|2375.81
#2019-05-24|2396.13
#2019-05-27| .
#2019-05-28|2391.51
#2019-05-29|2376.63
#2019-05-30|2371.90
#2019-05-31|2326.51
#2019-06-03|2308.53
#2019-06-04|2372.51
#2019-06-05|2379.10
#2019-06-06|2363.92
#2019-06-07|2400.47
#2019-06-10|2411.47
#2019-06-11|2381.44
#2019-06-12|2391.81
#2019-06-13|2417.43
#2019-06-14|2386.08
#2019-06-17|2474.61
#2019-06-18|2502.92
#2019-06-19|2521.28
#2019-06-20|2527.78
#2019-06-21|2503.97
#2019-06-24|2455.46
#2019-06-25|2435.43
#2019-06-26|2419.62
#2019-06-27|2480.95
#2019-06-28|2522.74
#2019-07-01|2532.55
#2019-07-02|2528.85
#2019-07-03|2552.60
#2019-07-04| .
#2019-07-05|2544.44
#2019-07-08|2526.74
#2019-07-09|2545.94
#2019-07-10|2549.97
#2019-07-11|2541.73
#2019-07-12|2546.96
#2019-07-15|2539.06
#2019-07-16|2527.59
#2019-07-17|2517.32
#2019-07-18|2525.86
#2019-07-19|2503.48
#2019-07-22|2510.81
#2019-07-23|2497.53
#2019-07-24|2521.31
#2019-07-25|2480.32
#2019-07-26|2524.14
#2019-07-29|2493.26
#2019-07-30|2505.32
#2019-07-31|2492.83
#2019-08-01|2484.94
#2019-08-02|2452.13
#2019-08-05|2360.31
#2019-08-06|2384.11
#2019-08-07|2388.23
#2019-08-08|2450.02
#2019-08-09|2420.27
#2019-08-12|2377.03
#2019-08-13|2415.00
#2019-08-14|2345.60
#2019-08-15|2324.57
#2019-08-16|2378.85
#2019-08-19|2395.86
#2019-08-20|2380.89
#2019-08-21|2422.36
#2019-08-22|2400.18
#2019-08-23|2339.49
#2019-08-26|2363.14
#2019-08-27|2322.85
#2019-08-28|2340.54
#2019-08-29|2353.19
#2019-08-30|2341.17
#2019-09-02| .
#2019-09-03|2294.71
#2019-09-04|2320.78
#2019-09-05|2341.14
#2019-09-06|2316.64
#2019-09-09|2285.23
#2019-09-10|2314.91
#2019-09-11|2363.14
#2019-09-12|2354.57
#2019-09-13|2353.01
#2019-09-16|2379.71
#2019-09-17|2385.58
#2019-09-18|2363.94
#2019-09-19|2368.11
#2019-09-20|2376.72
#2019-09-23|2358.53
#2019-09-24|2290.28
#2019-09-25|2290.27
#2019-09-26|2242.08
#2019-09-27|2193.29
#2019-09-30|2196.64
#2019-10-01|2150.13
#2019-10-02|2138.92
#2019-10-03|2175.80
#2019-10-04|2187.87
#2019-10-07|2193.83
#2019-10-08|2141.12
#2019-10-09|2139.72
#2019-10-10|2156.45
#2019-10-11|2199.13
#2019-10-14|2198.43
#2019-10-15|2258.37
#2019-10-16|2240.77
#2019-10-17|2268.45
#2019-10-18|2239.75
#2019-10-21|2271.19
#2019-10-22|2253.76
#2019-10-23|2258.54
#2019-10-24|2272.67
#2019-10-25|2293.71
#2019-10-28|2322.59
#2019-10-29|2316.38
#2019-10-30|2314.02
#2019-10-31|2300.80
#2019-11-01|2346.39
#2019-11-04|2336.28
#2019-11-05|2347.73
#2019-11-06|2298.24
#2019-11-07|2304.79
#2019-11-08|2335.42
#2019-11-11|2346.48
#2019-11-12|2358.14
#2019-11-13|2375.13
#2019-11-14|2371.44
#2019-11-15|2402.67
#2019-11-18|2413.29
#2019-11-19|2463.00
#2019-11-20|2467.47
#2019-11-21|2447.57
#2019-11-22|2460.67
#2019-11-25|2514.28
#2019-11-26|2513.93
#2019-11-27|2536.99
#2019-11-28| .
#2019-11-29|2543.38
#2019-12-02|2501.92
#2019-12-03|2532.17
#2019-12-04|2552.93
#2019-12-05|2477.60
#2019-12-06|2508.06
#2019-12-09|2519.72
#2019-12-10|2537.60
#2019-12-11|2531.37
#2019-12-12|2546.21
#2019-12-13|2565.06
#2019-12-16|2586.20
#2019-12-17|2585.15
#2019-12-18|2593.98
#2019-12-19|2617.10
#2019-12-20|2629.23
#2019-12-23|2648.98
#2019-12-24|2671.84
#2019-12-25| .
#2019-12-26|2675.41
#2019-12-27|2651.22
#2019-12-30|2613.22
#2019-12-31|2634.36
#2020-01-01| .
#2020-01-02|2643.27
#2020-01-03|2617.31
#2020-01-06|2642.86
#2020-01-07|2643.52
#2020-01-08|2657.72
#2020-01-09|2680.09
#2020-01-10|2663.15
#2020-01-13|2678.16
#2020-01-14|2700.60
#2020-01-15|2717.46
#2020-01-16|2758.52
#2020-01-17|2752.82
#2020-01-20| .
#2020-01-21|2740.28
#2020-01-22|2741.07
#2020-01-23|2720.66
#2020-01-24|2685.12
#2020-01-27|2649.83
#2020-01-28|2709.73
#2020-01-29|2712.92
#2020-01-30|2694.88
#2020-01-31|2663.71
#2020-02-03|2703.97
#2020-02-04|2772.60
#2020-02-05|2772.30
#2020-02-06|2781.68
#2020-02-07|2753.57
#2020-02-10|2797.79
#2020-02-11|2795.00
#2020-02-12|2809.10
#2020-02-13|2810.78
#2020-02-14|2809.91
#2020-02-17| .
#2020-02-18|2829.78
#2020-02-19|2881.47
#2020-02-20|2878.52
#2020-02-21|2832.53
#2020-02-24|2732.58
#2020-02-25|2657.33
#2020-02-26|2640.41
#2020-02-27|2535.52
#2020-02-28|2547.42
#2020-03-02|2622.41
#2020-03-03|2584.22
#2020-03-04|2647.55
#2020-03-05|2598.76
#2020-03-06|2516.98
#2020-03-09|2286.57
#2020-03-10|2352.36
#2020-03-11|2203.85
#2020-03-12|1950.85
#2020-03-13|2053.19
#2020-03-16|1753.26
#2020-03-17|1894.83
#2020-03-18|1724.09
#2020-03-19|1849.80
#2020-03-20|1829.28
#2020-03-23|1843.52
#2020-03-24|2011.17
#2020-03-25|2028.01
#2020-03-26|2120.04
#2020-03-27|2058.99
#2020-03-30|2105.24
#2020-03-31|2049.25
#2020-04-01|1913.61
#2020-04-02|1937.19
#2020-04-03|1880.00
#2020-04-06|2042.26
#2020-04-07|2032.32
#2020-04-08|2125.05
#2020-04-09|2179.73
#2020-04-10| .
#2020-04-13|2179.38
#2020-04-14|2265.57
#2020-04-15|2204.74
#2020-04-16|2227.61
#2020-04-17|2307.87
#2020-04-20|2335.52
#2020-04-21|2269.81
#2020-04-22|2329.73
#2020-04-23|2354.51
#2020-04-24|2403.84
#2020-04-27|2461.71
#2020-04-28|2440.40
#2020-04-29|2541.58
#2020-04-30|2478.53
#2020-05-01|2389.79
#2020-05-04|2440.51
#2020-05-05|2496.81
#2020-05-06|2540.49
#2020-05-07|2583.46
#2020-05-08|2612.64
#2020-05-11|2664.55
#2020-05-12|2614.39
#2020-05-13|2529.79
#2020-05-14|2529.03
#2020-05-15|2594.30
#2020-05-18|2655.74
#2020-05-19|2641.27
#2020-05-20|2696.43
#2020-05-21|2687.79
#2020-05-22|2707.09
#2020-05-25| .
#2020-05-26|2705.35
#2020-05-27|2717.12
#2020-05-28|2674.89
#2020-05-29|2713.84
#2020-06-01|2744.67
#2020-06-02|2755.69
#2020-06-03|2773.54
#2020-06-04|2728.47
#2020-06-05|2751.45
#2020-06-08|2812.73
#2020-06-09|2808.39
#2020-06-10|2799.79
#2020-06-11|2631.85
#2020-06-12|2678.64
#2020-06-15|2755.80
#2020-06-16|2808.42
#2020-06-17|2795.98
#2020-06-18|2840.41
#2020-06-19|2876.14
#2020-06-22|2926.73
#2020-06-23|2943.15
#2020-06-24|2863.10
#2020-06-25|2915.77
#2020-06-26|2847.72
#2020-06-29|2855.33
#2020-06-30|2899.81
#2020-07-01|2936.28
#2020-07-02|2959.59
#2020-07-03| .
#2020-07-06|2995.46
#2020-07-07|2985.10
#2020-07-08|3065.59
#2020-07-09|3059.81
#2020-07-10|3031.78
#2020-07-13|2914.60
#2020-07-14|2962.92
#2020-07-15|3030.86
#2020-07-16|2991.11
#2020-07-17|3035.30
#2020-07-20|3100.91
#2020-07-21|3076.65
#2020-07-22|3067.47
#2020-07-23|2999.90
#2020-07-24|2950.31
#2020-07-27|3011.13
#2020-07-28|2946.41
#2020-07-29|2976.37
#2020-07-30|3013.40
#2020-07-31|2991.00
#2020-08-03|3080.09
#2020-08-04|3101.80
#2020-08-05|3154.14
#2020-08-06|3141.79
#2020-08-07|3117.50
#2020-08-10|3081.04
#2020-08-11|3000.51
#2020-08-12|3036.91
#2020-08-13|3073.81
#2020-08-14|3040.83
#2020-08-17|3155.50
#2020-08-18|3130.02
#2020-08-19|3126.48
#2020-08-20|3149.74
#2020-08-21|3133.36
#2020-08-24|3096.22
#2020-08-25|3148.50
#2020-08-26|3164.40
#2020-08-27|3135.67
#2020-08-28|3166.65
#2020-08-31|3171.66
#2020-09-01|3196.98
#2020-09-02|3194.63
#2020-09-03|3018.72
#2020-09-04|2982.32
#2020-09-07| .
#2020-09-08|2923.93
#2020-09-09|2992.75
#2020-09-10|2956.83
#2020-09-11|2937.06
#2020-09-14|3114.81
#2020-09-15|3140.72
#2020-09-16|3147.66
#2020-09-17|3113.47
#2020-09-18|3151.18
#2020-09-21|3096.29
#2020-09-22|3121.30
#2020-09-23|3033.17
#2020-09-24|2996.58
#2020-09-25|3065.81
#2020-09-28|3103.43
#2020-09-29|3134.12
#2020-09-30|3150.25
#2020-10-01|3218.34
#2020-10-02|3178.35
#2020-10-05|3293.58
#2020-10-06|3298.60
#2020-10-07|3401.23
#2020-10-08|3411.90
#2020-10-09|3468.72
#2020-10-12|3477.24
#2020-10-13|3515.80
#2020-10-14|3487.32
#2020-10-15|3475.03
#2020-10-16|3493.61
#2020-10-19|3470.38
#2020-10-20|3441.79
#2020-10-21|3365.90
#2020-10-22|3396.36
#2020-10-23|3422.80
#2020-10-26|3356.47
#2020-10-27|3378.64
#2020-10-28|3285.97
#2020-10-29|3312.49
#2020-10-30|3215.00
#2020-11-02|3220.15
#2020-11-03|3320.11
#2020-11-04|3452.13
#2020-11-05|3553.70
#2020-11-06|3627.85
#2020-11-09|3567.63
#2020-11-10|3548.71
#2020-11-11|3640.35
#2020-11-12|3637.36
#2020-11-13|3665.23
#2020-11-16|3708.24
#2020-11-17|3744.48
#2020-11-18|3710.37
#2020-11-19|3773.95
#2020-11-20|3825.79
#2020-11-23|3882.83
#2020-11-24|3880.54
#2020-11-25|3926.42
#2020-11-26| .
#2020-11-27|4018.55
#2020-11-30|4060.35
#2020-12-01|4019.34
#2020-12-02|3995.86
#2020-12-03|4034.11
#2020-12-04|4103.16
#2020-12-07|4158.73
#2020-12-08|4240.36
#2020-12-09|4173.49
#2020-12-10|4282.37
#2020-12-11|4266.29
#2020-12-14|4302.79
#2020-12-15|4348.92
#2020-12-16|4338.89
#2020-12-17|4427.34
#2020-12-18|4441.70
#2020-12-21|4515.49
#2020-12-22|4631.70
#2020-12-23|4601.82
#2020-12-24|4582.98
#2020-12-25| .
#2020-12-28|4444.56
#2020-12-29|4338.83
#2020-12-30|4394.16
#2020-12-31|4343.60
#2021-01-01| .
#2021-01-04|4296.04
#2021-01-05|4360.33
#2021-01-06|4409.61
#2021-01-07|4631.99
#2021-01-08|4687.62
#2021-01-11|4650.29
#2021-01-12|4744.29
#2021-01-13|4749.99
#2021-01-14|4822.90
#2021-01-15|4732.07
#2021-01-18| .
#2021-01-19|4866.27
#2021-01-20|4872.44
#2021-01-21|4880.35
#2021-01-22|4949.77
#2021-01-25|4918.92
#2021-01-26|4854.25
#2021-01-27|4691.22
#2021-01-28|4725.31
#2021-01-29|4677.18
#2021-02-01|4793.49
#2021-02-02|4939.72
#2021-02-03|5010.99
#2021-02-04|5104.56
#2021-02-05|5195.94
#2021-02-08|5342.31
#2021-02-09|5378.06
#2021-02-10|5322.82
#2021-02-11|5298.73
#2021-02-12|5321.90
#2021-02-15| .
#2021-02-16|5270.56
#2021-02-17|5192.71
#2021-02-18|5054.72
#2021-02-19|5212.49
#2021-02-22|4961.27
#2021-02-23|4832.27
#2021-02-24|4921.48
#2021-02-25|4690.82
#2021-02-26|4721.51
#2021-03-01|4934.25
#2021-03-02|4777.61
#2021-03-03|4531.95
#2021-03-04|4287.35
#2021-03-05|4292.04
#2021-03-08|4170.27
#2021-03-09|4449.63
#2021-03-10|4457.77
#2021-03-11|4693.49
#2021-03-12|4675.66
#2021-03-15|4718.27
#2021-03-16|4661.27
#2021-03-17|4677.83
#2021-03-18|4436.39
#2021-03-19|4537.53
#2021-03-22|4557.30
#2021-03-23|4387.70
#2021-03-24|4157.62
#2021-03-25|4201.46
#2021-03-26|4201.21
#2021-03-29|4075.69
#2021-03-30|4161.72
#2021-03-31|4326.96
#2021-04-01|4390.17
#2021-04-02| .
#2021-04-05|4387.27
#2021-04-06|4389.85
#2021-04-07|4281.26
#2021-04-08|4349.38
#2021-04-09|4310.27
#2021-04-12|4254.70
#2021-04-13|4327.04
#2021-04-14|4365.06
#2021-04-15|4377.98
#2021-04-16|4353.74
#2021-04-19|4280.27
#2021-04-20|4207.38
#2021-04-21|4335.25
#2021-04-22|4373.34
#2021-04-23|4458.21
#2021-04-26|4602.12
#2021-04-27|4596.38
#2021-04-28|4570.20
#2021-04-29|4486.91
#2021-04-30|4444.36
#2021-05-03|4375.44
#2021-05-04|4193.77
#2021-05-05|4121.11
#2021-05-06|4025.91
#2021-05-07|4090.76
#2021-05-10|3876.40
#2021-05-11|3900.33
#2021-05-12|3775.75
#2021-05-13|3740.57
#2021-05-14|3895.14
#2021-05-17|3912.75
#2021-05-18|3957.75
#2021-05-19|3936.86
#2021-05-20|4040.80
#2021-05-21|4035.89
#2021-05-24|4053.86
#2021-05-25|4049.90
#2021-05-26|4142.84
#2021-05-27|4178.78
#2021-05-28|4192.93
#2021-05-31| .
#2021-06-01|4185.84
#2021-06-02|4175.71
#2021-06-03|4110.24
#2021-06-04|4163.63
#2021-06-07|4293.34
#2021-06-08|4326.17
#2021-06-09|4305.40
#2021-06-10|4331.66
#2021-06-11|4351.36
#2021-06-14|4379.65
#2021-06-15|4296.97
#2021-06-16|4297.75
#2021-06-17|4311.04
#2021-06-18|4293.13
#2021-06-21|4309.12
#2021-06-22|4321.67
#2021-06-23|4367.77
#2021-06-24|4460.00
#2021-06-25|4489.46
#2021-06-28|4577.25
#2021-06-29|4563.10
#2021-06-30|4532.05
#2021-07-01|4534.49
#2021-07-02|4487.02
#2021-07-05| .
#2021-07-06|4430.06
#2021-07-07|4361.60
#2021-07-08|4331.72
#2021-07-09|4404.76
#2021-07-12|4378.20
#2021-07-13|4291.05
#2021-07-14|4147.25
#2021-07-15|4106.22
#2021-07-16|4071.43
#2021-07-19|4082.51
#2021-07-20|4195.06
#2021-07-21|4272.61
#2021-07-22|4236.59
#2021-07-23|4230.41
#2021-07-26|4156.16
#2021-07-27|4069.13
#2021-07-28|4212.22
#2021-07-29|4192.28
#2021-07-30|4170.40
#2021-08-02|4188.06
#2021-08-03|4179.45
#2021-08-04|4211.03
#2021-08-05|4299.49
#2021-08-06|4266.67
#2021-08-09|4298.13
#2021-08-10|4260.75
#2021-08-11|4207.21
#2021-08-12|4224.60
#2021-08-13|4134.10
#2021-08-16|4039.76
#2021-08-17|4015.68
#2021-08-18|3998.99
#2021-08-19|3908.36
#2021-08-20|3975.63
#2021-08-23|4108.35
#2021-08-24|4163.41
#2021-08-25|4174.16
#2021-08-26|4127.04
#2021-08-27|4212.46
#2021-08-30|4215.21
#2021-08-31|4217.63
#2021-09-01|4270.63
#2021-09-02|4313.01
#2021-09-03|4355.08
#2021-09-06| .
#2021-09-07|4327.35
#2021-09-08|4239.57
#2021-09-09|4254.26
#2021-09-10|4225.03
#2021-09-13|4180.44
#2021-09-14|4154.75
#2021-09-15|4166.37
#2021-09-16|4187.07
#2021-09-17|4228.47
#2021-09-20|4061.85
#2021-09-21|4112.09
#2021-09-22|4183.01
#2021-09-23|4247.56
#2021-09-24|4187.45
#2021-09-27|4199.74
#2021-09-28|4033.05
#2021-09-29|3973.72
#2021-09-30|3991.74
#2021-10-01|3997.13
#2021-10-04|3847.79
#2021-10-05|3883.52
#2021-10-06|3874.91
#2021-10-07|3948.42
#2021-10-08|3890.17
#2021-10-11|3900.74
#2021-10-12|3951.98
#2021-10-13|4018.14
#2021-10-14|4055.35
#2021-10-15|4023.55
#2021-10-18|4021.58
#2021-10-19|4088.97
#2021-10-20|4072.53
#2021-10-21|4105.86
#2021-10-22|4064.31
#2021-10-25|4108.38
#2021-10-26|4083.94
#2021-10-27|4058.15
#2021-10-28|4159.09
#2021-10-29|4171.75
#2021-11-01|4277.62
#2021-11-02|4269.05
#2021-11-03|4324.66
#2021-11-04|4308.85
#2021-11-05|4271.58
#2021-11-08|4368.75
#2021-11-09|4363.33
#2021-11-10|4221.12
#2021-11-11|4289.06
#2021-11-12|4348.88
#2021-11-15|4330.10
#2021-11-16|4394.74
#2021-11-17|4329.22
#2021-11-18|4241.76
#2021-11-19|4237.68
#2021-11-22|4084.03
#2021-11-23|4005.31
#2021-11-24|4066.77
#2021-11-25| .
#2021-11-26|3995.75
#2021-11-29|4022.03
#2021-11-30|3970.15
#2021-12-01|3804.94
#2021-12-02|3853.48
#2021-12-03|3664.96
#2021-12-06|3649.73
#2021-12-07|3879.12
#2021-12-08|3945.43
#2021-12-09|3800.84
#2021-12-10|3717.83
#2021-12-13|3668.22
#2021-12-14|3556.66
#2021-12-15|3648.88
#2021-12-16|3555.97
#2021-12-17|3666.70
#2021-12-20|3610.43
#2021-12-21|3727.58
#2021-12-22|3748.50
#2021-12-23|3788.76
#2021-12-24| .
#2021-12-27|3782.63
#2021-12-28|3715.95
#2021-12-29|3671.61
#2021-12-30|3730.59
#2021-12-31|3684.91
#2022-01-03|3706.91
#2022-01-04|3591.66
#2022-01-05|3382.01
#2022-01-06|3359.97
#2022-01-07|3317.94
#2022-01-10|3311.40
#2022-01-11|3376.01
#2022-01-12|3310.25
#2022-01-13|3179.57
#2022-01-14|3181.67
#2022-01-17| .
#2022-01-18|3053.96
#2022-01-19|3017.17
#2022-01-20|2985.89
#2022-01-21|2880.08
#2022-01-24|2937.24
#2022-01-25|2872.46
#2022-01-26|2834.71
#2022-01-27|2747.25
#2022-01-28|2831.25
#2022-01-31|3023.47
#2022-02-01|3087.03
#2022-02-02|3008.58
#2022-02-03|2904.09
#2022-02-04|2985.50
#2022-02-07|3006.94
#2022-02-08|3053.59
#2022-02-09|3175.47
#2022-02-10|3125.82
#2022-02-11|3030.79
#2022-02-14|2993.54
#2022-02-15|3111.15
#2022-02-16|3085.28
#2022-02-17|2963.70
#2022-02-18|2898.27
#2022-02-21| .
#2022-02-22|2837.73
#2022-02-23|2745.38
#2022-02-24|2901.87
#2022-02-25|2951.74
#2022-02-28|2996.94
#2022-03-01|2961.65
#2022-03-02|2980.17
#2022-03-03|2866.86
#2022-03-04|2784.08
#2022-03-07|2687.25
#2022-03-08|2695.37
#2022-03-09|2813.72
#2022-03-10|2783.80
#2022-03-11|2671.23
#2022-03-14|2545.07
#2022-03-15|2609.68
#2022-03-16|2777.05
#2022-03-17|2875.85
#2022-03-18|2956.32
#2022-03-21|2910.65
#2022-03-22|2977.48
#2022-03-23|2935.11
#2022-03-24|2987.34
#2022-03-25|2916.42
#2022-03-28|2936.92
#2022-03-29|3053.26
#2022-03-30|2983.44
#2022-03-31|2961.03
#2022-04-01|3017.41
#2022-04-04|3085.92
#2022-04-05|2997.57
#2022-04-06|2925.40
#2022-04-07|2907.85
#2022-04-08|2848.03
#2022-04-11|2802.40
#2022-04-12|2793.36
#2022-04-13|2863.23
#2022-04-14|2796.95
#2022-04-15| .
#2022-04-18|2730.27
#2022-04-19|2810.93
#2022-04-20|2777.59
#2022-04-21|2659.58
#2022-04-22|2607.15
#2022-04-25|2657.72
#2022-04-26|2542.10
#2022-04-27|2532.96
#2022-04-28|2576.39
#2022-04-29|2519.72
#2022-05-02|2584.08
#2022-05-03|2568.55
#2022-05-04|2635.49
#2022-05-05|2473.93
#2022-05-06|2371.79
#2022-05-09|2192.94
#2022-05-10|2192.60
#2022-05-11|2098.71
#2022-05-12|2147.92
#2022-05-13|2307.87
#2022-05-16|2262.08
#2022-05-17|2334.71
#2022-05-18|2250.74
#2022-05-19|2299.32
#2022-05-20|2300.49
#2022-05-23|2298.73
#2022-05-24|2195.00
#2022-05-25|2244.52
#2022-05-26|2301.82
#2022-05-27|2390.41
#2022-05-30| .
#2022-05-31|2351.11
#2022-06-01|2328.51
#2022-06-02|2424.79
#2022-06-03|2397.28
#2022-06-06|2384.16
#2022-06-07|2433.07
#2022-06-08|2452.08
#2022-06-09|2375.61
#2022-06-10|2276.92
#2022-06-13|2132.70
#2022-06-14|2136.83
#2022-06-15|2206.52
#2022-06-16|2113.24
#2022-06-17|2200.12
#2022-06-20| .
#2022-06-21|2246.63
#2022-06-22|2247.10
#2022-06-23|2330.41
#2022-06-24|2361.38
#2022-06-27|2331.53
#2022-06-28|2251.95
#2022-06-29|2217.40
#2022-06-30|2193.55
#2022-07-01|2235.41
#2022-07-04| .
#2022-07-05|2310.49
#2022-07-06|2301.04
#2022-07-07|2374.06
#2022-07-08|2397.08
#2022-07-11|2310.87
#2022-07-12|2293.27
#2022-07-13|2304.20
#2022-07-14|2278.10
#2022-07-15|2304.07
#2022-07-18|2290.47
#2022-07-19|2351.51
#2022-07-20|2414.65
#2022-07-21|2428.44
#2022-07-22|2336.49
#2022-07-25|2331.05
#2022-07-26|2296.31
#2022-07-27|2389.24
#2022-07-28|2415.32
#2022-07-29|2426.89
#2022-08-01|2410.62
#2022-08-02|2457.42
#2022-08-03|2512.07
#2022-08-04|2527.85
#2022-08-05|2577.55
#2022-08-08|2613.84
#2022-08-09|2548.28
#2022-08-10|2695.05
#2022-08-11|2665.11
#2022-08-12|2729.49
#2022-08-15|2742.64
#2022-08-16|2703.91
#2022-08-17|2638.61
#2022-08-18|2635.65
#2022-08-19|2573.10
#2022-08-22|2522.27
#2022-08-23|2533.77
#2022-08-24|2581.05
#2022-08-25|2625.19
#2022-08-26|2531.48
#2022-08-29|2484.33
#2022-08-30|2452.54
#2022-08-31|2454.83
#2022-09-01|2396.53
#2022-09-02|2372.66
#2022-09-05| .
#2022-09-06|2340.62
#2022-09-07|2417.54
#2022-09-08|2446.01
#2022-09-09|2484.84
#2022-09-12|2516.86
#2022-09-13|2424.92
#2022-09-14|2449.43
#2022-09-15|2430.20
#2022-09-16|2373.74
#2022-09-19|2365.94
#2022-09-20|2325.12
#2022-09-21|2285.80
#2022-09-22|2213.89
#2022-09-23|2164.61
#2022-09-26|2135.29
#2022-09-27|2166.14
#2022-09-28|2233.78
#2022-09-29|2166.09
#2022-09-30|2161.89
#2022-10-03|2195.80
#2022-10-04|2279.18
#2022-10-05|2236.39
#2022-10-06|2225.49
#2022-10-07|2144.12
#2022-10-10|2104.21
#2022-10-11|2098.76
#2022-10-12|2085.35
#2022-10-13|2108.26
#2022-10-14|2048.97
#2022-10-17|2105.80
#2022-10-18|2138.06
#2022-10-19|2072.42
#2022-10-20|2068.76
#2022-10-21|2097.64
#2022-10-24|2074.87
#2022-10-25|2155.22
#2022-10-26|2180.86
#2022-10-27|2175.74
#2022-10-28|2191.39
#2022-10-31|2184.09
#2022-11-01|2191.55
#2022-11-02|2110.67
#2022-11-03|2096.20
#2022-11-04|2069.42
#2022-11-07|2046.79
#2022-11-08|2062.69
#2022-11-09|2004.49
#2022-11-10|2138.11
#2022-11-11|2185.27
#2022-11-14|2165.02
#2022-11-15|2213.61
#2022-11-16|2158.53
#2022-11-17|2143.34
#2022-11-18|2146.20
#2022-11-21|2118.53
#2022-11-22|2157.32
#2022-11-23|2169.08
#2022-11-24| .
#2022-11-25|2173.82
#2022-11-28|2124.96
#2022-11-29|2121.91
#2022-11-30|2202.80
#2022-12-01|2194.12
#2022-12-02|2238.05
#2022-12-05|2181.48
#2022-12-06|2118.38
#2022-12-07|2128.44
#2022-12-08|2159.55
#2022-12-09|2133.65
#2022-12-12|2161.45
#2022-12-13|2189.30
#2022-12-14|2191.97
#2022-12-15|2119.09
#2022-12-16|2106.22
#2022-12-19|2048.49
#2022-12-20|2063.03
#2022-12-21|2102.83
#2022-12-22|2066.05
#2022-12-23|2042.92
#2022-12-26| .
#2022-12-27|1995.97
#2022-12-28|1982.49
#2022-12-29|2038.79
#2022-12-30|2039.37
#2023-01-02| .
#2023-01-03|2015.99
#2023-01-04|2044.63
#2023-01-05|2017.69
#2023-01-06|2031.23
#2023-01-09|2039.53
#2023-01-10|2074.34
#2023-01-11|2105.61
#2023-01-12|2141.69
#2023-01-13|2169.34
#2023-01-16| .
#2023-01-17|2175.40
#2023-01-18|2147.68
#2023-01-19|2100.02
#2023-01-20|2140.17
#2023-01-23|2174.49
#2023-01-24|2171.94
#2023-01-25|2168.54
#2023-01-26|2175.82
#2023-01-27|2207.57
#2023-01-30|2159.92
#2023-01-31|2208.60
#2023-02-01|2252.12
#2023-02-02|2305.85
#2023-02-03|2260.52
#2023-02-06|2237.75
#2023-02-07|2254.18
#2023-02-08|2211.96
#2023-02-09|2174.26
#2023-02-10|2154.04
#2023-02-13|2171.35
#2023-02-14|2179.61
#2023-02-15|2256.64
#2023-02-16|2217.87
#2023-02-17|2219.59
#2023-02-20| .
#2023-02-21|2144.60
#2023-02-22|2181.44
#2023-02-23|2159.92
#2023-02-24|2120.79
#2023-02-27|2134.04
#2023-02-28|2144.25
#2023-03-01|2153.92
#2023-03-02|2149.42
#2023-03-03|2188.80
#2023-03-06|2174.48
#2023-03-07|2160.15
#2023-03-08|2154.89
#2023-03-09|2087.44
#2023-03-10|2009.37
#2023-03-13|2017.86
#2023-03-14|2053.95
#2023-03-15|2031.74
#2023-03-16|2057.54
#2023-03-17|2014.94
#2023-03-20|2010.51
#2023-03-21|2051.78
#2023-03-22|2004.20
#2023-03-23|2019.53
#2023-03-24|2018.70
#2023-03-27|2021.17
#2023-03-28|1999.70
#2023-03-29|2039.99
#2023-03-30|2033.85
#2023-03-31|2077.91
#2023-04-03|2071.45
#2023-04-04|2047.67
#2023-04-05|2006.46
#2023-04-06|2027.52
#2023-04-07| .
#2023-04-10|2037.98
#2023-04-11|2057.13
#2023-04-12|2038.20
#2023-04-13|2088.52
#2023-04-14|2064.72
#2023-04-17|2115.26
#2023-04-18|2113.54
#2023-04-19|2110.92
#2023-04-20|2097.59
#2023-04-21|2111.03
#2023-04-24|2092.61
#2023-04-25|2041.95
#2023-04-26|2002.64
#2023-04-27|2018.64
#2023-04-28|2036.52
#2023-05-01|2036.22
#2023-05-02|1982.13
#2023-05-03|2005.59
#2023-05-04|2005.66
#2023-05-05|2050.13
#2023-05-08|2062.60
#2023-05-09|2065.97
#2023-05-10|2083.71
#2023-05-11|2065.04
#2023-05-12|2056.40
#2023-05-15|2091.64
#2023-05-16|2055.43
#2023-05-17|2088.61
#2023-05-18|2092.98
#2023-05-19|2090.14
#2023-05-22|2139.64
#2023-05-23|2119.73
#2023-05-24|2103.65
#2023-05-25|2076.27
#2023-05-26|2090.37
#2023-05-29| .
#2023-05-30|2096.64
#2023-05-31|2104.38
#2023-06-01|2136.12
#2023-06-02|2207.72
#2023-06-05|2211.07
#2023-06-06|2245.26
#2023-06-07|2236.61
#2023-06-08|2241.62
#2023-06-09|2226.47
#2023-06-12|2244.31
#2023-06-13|2278.93
#2023-06-14|2250.33
#2023-06-15|2268.11
#2023-06-16|2246.94
#2023-06-19| .
#2023-06-20|2241.47
#2023-06-21|2224.70
#2023-06-22|2220.94
#2023-06-23|2193.93
#2023-06-26|2163.01
#2023-06-27|2176.37
#2023-06-28|2202.44
#2023-06-29|2197.53
#2023-06-30|2215.72
#2023-07-03|2217.34
#2023-07-04| .
#2023-07-05|2200.59
#2023-07-06|2157.53
#2023-07-07|2178.42
#2023-07-10|2229.27
#2023-07-11|2250.49
#2023-07-12|2278.95
#2023-07-13|2311.84
#2023-07-14|2294.60
#2023-07-17|2335.76
#2023-07-18|2335.87
#2023-07-19|2340.01
#2023-07-20|2289.80
#2023-07-21|2292.74
#2023-07-24|2274.34
#2023-07-25|2273.83
#2023-07-26|2279.04
#2023-07-27|2252.53
#2023-07-28|2313.94
#2023-07-31|2345.58
#2023-08-01|2329.05
#2023-08-02|2267.04
#2023-08-03|2254.47
#2023-08-04|2248.00
#2023-08-07|2207.68
#2023-08-08|2188.00
#2023-08-09|2166.22
#2023-08-10|2154.95
#2023-08-11|2141.64
#2023-08-14|2148.13
#2023-08-15|2122.37
#2023-08-16|2087.07
#2023-08-17|2054.64
#2023-08-18|2063.82
#2023-08-21|2080.67
#2023-08-22|2087.30
#2023-08-23|2115.48
#2023-08-24|2061.38
#2023-08-25|2075.96
#2023-08-28|2088.58
#2023-08-29|2125.88
#2023-08-30|2141.02
#2023-08-31|2137.89
#2023-09-01|2162.05
#2023-09-04| .
#2023-09-05|2141.74
#2023-09-06|2133.25
#2023-09-07|2108.38
#2023-09-08|2100.64
#2023-09-11|2118.34
#2023-09-12|2104.30
#2023-09-13|2080.06
#2023-09-14|2091.70
#2023-09-15|2070.68
#2023-09-18|2038.64
#2023-09-19|2031.88
#2023-09-20|2005.19
#2023-09-21|1961.05
#2023-09-22|1953.30
#2023-09-25|1938.97
#2023-09-26|1934.11
#2023-09-27|1955.32
#2023-09-28|1965.97
#2023-09-29|1960.95
#2023-10-02|1924.64
#2023-10-03|1888.93
#2023-10-04|1898.49
#2023-10-05|1899.44
#2023-10-06|1936.54
#2023-10-09|1933.91
#2023-10-10|1964.99
#2023-10-11|1948.56
#2023-10-12|1900.07
#2023-10-13|1875.84
#2023-10-16|1907.19
#2023-10-17|1921.93
#2023-10-18|1871.34
#2023-10-19|1840.55
#2023-10-20|1801.36
#2023-10-23|1776.81
#2023-10-24|1813.74
#2023-10-25|1755.86
#2023-10-26|1742.38
#2023-10-27|1719.79
#2023-10-30|1732.08
#2023-10-31|1762.97
#2023-11-01|1763.98
#2023-11-02|1806.56
#2023-11-03|1875.89
#2023-11-06|1844.25
#2023-11-07|1875.08
#2023-11-08|1847.17
#2023-11-09|1791.14
#2023-11-10|1775.28
#2023-11-13|1782.28
#2023-11-14|1882.94
#2023-11-15|1886.01
#2023-11-16|1854.66
#2023-11-17|1886.46
#2023-11-20|1918.03
#2023-11-21|1897.03
#2023-11-22|1912.58
#2023-11-23| .
#2023-11-24|1926.41
#2023-11-27|1924.64
#2023-11-28|1919.73
#2023-11-29|1941.15
#2023-11-30|1940.65
#2023-12-01|1998.68
#2023-12-04|2007.14
#2023-12-05|2000.02
#2023-12-06|1982.05
#2023-12-07|1984.70
#2023-12-08|1990.94
#2023-12-11|1984.24
#2023-12-12|1986.72
#2023-12-13|2066.68
#2023-12-14|2120.46
#2023-12-15|2115.09
#2023-12-18|2090.98
#2023-12-19|2135.48
#2023-12-20|2073.47
#2023-12-21|2119.97
#2023-12-22|2156.58
#2023-12-25| .
#2023-12-26|2206.49
#2023-12-27|2214.15
#2023-12-28|2211.28
#2023-12-29|2170.65
#2024-01-01| .
#2024-01-02|2146.78
#2024-01-03|2090.21
#2024-01-04|2087.68
#2024-01-05|2072.50
#2024-01-08|2131.99
#2024-01-09|2134.67
#2024-01-10|2134.07
#2024-01-11|2109.83
#2024-01-12|2100.46
#2024-01-15| .
#2024-01-16|2078.59
#2024-01-17|2062.15
#2024-01-18|2053.99
#2024-01-19|2073.57
#2024-01-22|2128.07
#2024-01-23|2135.65
#2024-01-24|2114.09
#2024-01-25|2121.95
#2024-01-26|2119.34
#2024-01-29|2185.60
#2024-01-30|2145.04
#2024-01-31|2109.00
#2024-02-01|2139.67
#2024-02-02|2142.45
#2024-02-05|2121.02
#2024-02-06|2151.17
#2024-02-07|2162.75
#2024-02-08|2194.87
#2024-02-09|2249.18
#2024-02-12|2284.88
#2024-02-13|2205.33
#2024-02-14|2265.76
#2024-02-15|2304.15
#2024-02-16|2321.35
#2024-02-19| .
#2024-02-20|2257.09
#2024-02-21|2238.44
#2024-02-22|2262.01
#2024-02-23|2259.88
#2024-02-26|2292.89
#2024-02-27|2343.80
#2024-02-28|2313.44
#2024-02-29|2316.35
#2024-03-01|2337.24
#2024-03-04|2320.60
#2024-03-05|2279.38
#2024-03-06|2291.25
#2024-03-07|2294.07
#2024-03-08|2278.61
#2024-03-11|2251.04
#2024-03-12|2243.37
#2024-03-13|2251.70
#2024-03-14|2193.48
#2024-03-15|2192.73
#2024-03-18|2185.85
#2024-03-19|2202.03
#2024-03-20|2250.02
#2024-03-21|2262.59
#2024-03-22|2237.56
#2024-03-25|2227.44
#2024-03-26|2227.82
#2024-03-27|2272.08
#2024-03-28|2283.98
#2024-03-29| .
#2024-04-01|2249.91
#2024-04-02|2206.71
#2024-04-03|2207.24
#2024-04-04|2185.63
#2024-04-05|2196.96
#2024-04-08|2207.29
#2024-04-09|2225.39
#2024-04-10|2183.55
#2024-04-11|2214.66
#2024-04-12|2160.36
#2024-04-15|2103.03
#2024-04-16|2093.46
#2024-04-17|2068.08
#2024-04-18|2055.79
#2024-04-19|2036.24
#2024-04-22|2067.60
#2024-04-23|2117.00
#2024-04-24|2115.93
#2024-04-25|2101.49
#2024-04-26|2143.28
#2024-04-29|2163.32
#2024-04-30|2132.29
#2024-05-01|2166.90
#2024-05-02|2204.06
#2024-05-03|2242.97
#2024-05-06|2267.11
#2024-05-07|2261.38
#2024-05-08|2221.50
#2024-05-09|2247.98
#2024-05-10|2215.54
#2024-05-13|2235.93
#2024-05-14|2254.94
#2024-05-15|2288.58
#2024-05-16|2291.51
#2024-05-17|2281.54
#2024-05-20|2291.74
#2024-05-21|2270.30
#2024-05-22|2274.08
#2024-05-23|2225.47
#2024-05-24|2249.37
#2024-05-27| .
#2024-05-28|2247.92
#2024-05-29|2227.56
#2024-05-30|2259.00
#2024-05-31|2211.46
#2024-06-03|2219.91
#2024-06-04|2197.36
#2024-06-05|2245.87
#2024-06-06|2223.98
#2024-06-07|2186.05
#2024-06-10|2195.52
#2024-06-11|2188.86
#2024-06-12|2235.59
#2024-06-13|2211.49
#2024-06-14|2178.87
#2024-06-17|2165.80
#2024-06-18|2146.10
#2024-06-19| .
#2024-06-20|2117.54
#2024-06-21|2128.21
#2024-06-24|2138.95
#2024-06-25|2128.96
#2024-06-26|2131.99
#2024-06-27|2157.43
#2024-06-28|2159.41
#2024-07-01|2156.78
#2024-07-02|2133.17
#2024-07-03|2142.46
#2024-07-04| .
#2024-07-05|2150.41
#2024-07-08|2173.94
#2024-07-09|2185.81
#2024-07-10|2202.03
#2024-07-11|2267.16
#2024-07-12|2302.05
#2024-07-15|2333.32
#2024-07-16|2383.27
#2024-07-17|2332.95
#2024-07-18|2277.95
#2024-07-19|2265.31
#2024-07-22|2307.01
#2024-07-23|2324.53
#2024-07-24|2256.39
#2024-07-25|2280.07
#2024-07-26|2305.14
#2024-07-29|2270.28
#2024-07-30|2229.79
#2024-07-31|2258.74
#2024-08-01|2185.45
#2024-08-02|2120.14
#2024-08-05|2061.79
#2024-08-06|2092.63
#2024-08-07|2061.08
#2024-08-08|2128.93
#2024-08-09|2153.07
#2024-08-12|2146.64
#2024-08-13|2186.34
#2024-08-14|2173.55
#2024-08-15|2228.14
#2024-08-16|2235.01
#2024-08-19|2277.51
#2024-08-20|2254.67
#2024-08-21|2304.50
#2024-08-22|2263.60
#2024-08-23|2319.15
#2024-08-26|2318.16
#2024-08-27|2300.96
#2024-08-28|2269.32
#2024-08-29|2279.54
#2024-08-30|2317.43
#2024-09-02| .
#2024-09-03|2238.84
#2024-09-04|2236.26
#2024-09-05|2235.03
#2024-09-06|2188.65
#2024-09-09|2229.44
#2024-09-10|2248.28
#2024-09-11|2270.68
#2024-09-12|2306.53
#2024-09-13|2368.40
#2024-09-16|2350.77
#2024-09-17|2352.96
#2024-09-18|2351.46
#2024-09-19|2392.51
#2024-09-20|2377.56
#2024-09-23|2342.20
#2024-09-24|2368.14
#2024-09-25|2346.07
#2024-09-26|2351.80
#2024-09-27|2358.47
#2024-09-30|2373.19
#2024-10-01|2338.41
#2024-10-02|2336.14
#2024-10-03|2333.13
#2024-10-04|2373.33
#2024-10-07|2348.18
#2024-10-08|2352.48
#2024-10-09|2353.42
#2024-10-10|2346.39
#2024-10-11|2406.40
#2024-10-14|2425.19
#2024-10-15|2406.48
#2024-10-16|2444.77
#2024-10-17|2423.65
#2024-10-18|2439.39
#2024-10-21|2414.24
#2024-10-22|2412.96
#2024-10-23|2368.32
#2024-10-24|2370.96
#2024-10-25|2393.90
#2024-10-28|2447.58
#2024-10-29|2454.21
#2024-10-30|2416.76
#2024-10-31|2369.46
#2024-11-01|2384.60
#2024-11-04|2414.60
#2024-11-05|2457.67
#2024-11-06|2512.30
#2024-11-07|2545.60
#2024-11-08|2533.55
#2024-11-11|2572.80
#2024-11-12|2525.18
#2024-11-13|2478.16
#2024-11-14|2432.11
#2024-11-15|2347.70
#2024-11-18|2350.94
#2024-11-19|2384.15
#2024-11-20|2390.97
#2024-11-21|2430.24
#2024-11-22|2487.62
#2024-11-25|2518.66
#2024-11-26|2511.99
#2024-11-27|2508.31
#2024-11-28| .
#2024-11-29|2513.19
#2024-12-02|2532.59
#2024-12-03|2526.50
#2024-12-04|2548.25
#2024-12-05|2503.26
#2024-12-06|2550.18
#2024-12-09|2543.03
#2024-12-10|2495.28
#2024-12-11|2508.54
#2024-12-12|2451.77
#2024-12-13|2431.25
#2024-12-16|2445.28
#2024-12-17|2446.42
#2024-12-18|2337.99
#2024-12-19|2333.84
#2024-12-20|2356.00
#2024-12-23|2358.08
#2024-12-24|2378.88
#2024-12-25| .
#2024-12-26|2413.62
#2024-12-27|2374.28
#2024-12-30|2342.34
#2024-12-31|2323.18
#2025-01-01| .
#2025-01-02|2352.62
#2025-01-03|2396.16
#2025-01-06|2410.14
#2025-01-07|2382.50
#2025-01-08|2352.59
#2025-01-09| .
#2025-01-10|2289.64
#2025-01-13|2270.42
#2025-01-14|2256.63
#2025-01-15|2309.20
#2025-01-16|2316.49
#2025-01-17|2337.35
#2025-01-20| .
#2025-01-21|2388.28
#2025-01-22|2384.62
#2025-01-23|2400.45
#2025-01-24|2390.30
#2025-01-27|2346.91
#2025-01-28|2365.87
#2025-01-29|2359.03
#2025-01-30|2375.47
#2025-01-31|2352.03
#2025-02-03|2319.98
#2025-02-04|2344.71
#2025-02-05|2367.30
#2025-02-06|2349.62
#2025-02-07|2325.43
#2025-02-10|2342.46
#2025-02-11|2303.87
#2025-02-12|2317.21
#2025-02-13|2248.64
#2025-02-14|2242.60
#2025-02-17| .
#2025-02-18|2253.93
#2025-02-19|2237.79
#2025-02-20|2212.60
#2025-02-21|2151.68
#2025-02-24|2104.36
#2025-02-25|2067.36
#2025-02-26|2094.34
#2025-02-27|2044.21
#2025-02-28|2064.86
#2025-03-03|1976.60
#2025-03-04|1987.51
#2025-03-05|2030.75
#2025-03-06|1960.88
#2025-03-07|1956.93
#2025-03-10|1890.19
#2025-03-11|1909.28
#2025-03-12|1938.00
#2025-03-13|1878.96
#2025-03-14|1927.98
#2025-03-17|1959.40
#2025-03-18|1923.34
#2025-03-19|1955.62
#2025-03-20|1934.58
#2025-03-21|1930.31
#2025-03-24|1978.86
#2025-03-25|1963.47
#2025-03-26|1916.72
#2025-03-27|1909.23
#2025-03-28|1860.12
#2025-03-31|1826.19
#2025-04-01|1814.37
#2025-04-02|1848.67
#2025-04-03|1737.75
#2025-04-04|1647.83
#2025-04-07|1638.71
#2025-04-08|1582.27
#2025-04-09|1735.75
#2025-04-10|1666.84
#2025-04-11|1720.04
#2025-04-14|1758.40
#2025-04-15|1758.63
#2025-04-16|1727.53
#2025-04-17|1756.25
#2025-04-18| .
#2025-04-21|1728.40
#2025-04-22|1783.12
#2025-04-23|1839.98
#2025-04-24|1899.65
#2025-04-25|1839.71
#2025-04-28|1854.61
#2025-04-29|1862.18
#2025-04-30|1860.50
#2025-05-01|1868.63
#2025-05-02|1920.47
#2025-05-05|1908.84
#2025-05-06|1855.44
#2025-05-07|1854.42
#2025-05-08|1901.60
#2025-05-09|1917.65
#2025-05-12|1998.02
#2025-05-13|1984.88
#2025-05-14|1966.49
#2025-05-15|1964.79
#2025-05-16|1989.17
#2025-05-19|1986.70
#2025-05-20|1999.47
#2025-05-21|1952.93
#2025-05-22|1955.18
#2025-05-23|1952.44
#2025-05-26| .
#2025-05-27|1969.34
#2025-05-28|1954.17
#2025-05-29|1960.41
#2025-05-30|1920.25
#2025-06-02|1946.76
#2025-06-03|1986.50
#2025-06-04|1997.09
#2025-06-05|1993.54
#2025-06-06|2028.98
#2025-06-09|2032.73
#2025-06-10|2046.88
#2025-06-11|2027.00
#2025-06-12|2019.68
#2025-06-13|1978.09
#2025-06-16|2008.31
#2025-06-17|1968.14
#2025-06-18|1979.78
#2025-06-19| .
#2025-06-20|1968.76
#2025-06-23|1975.40
#2025-06-24|2023.51
#2025-06-25|2002.59
#2025-06-26|2018.11
#2025-06-27|2012.98
#2025-06-30|2024.67
#2025-07-01|2024.64
#2025-07-02|2069.52
#2025-07-03|2101.22
#2025-07-04| .
#2025-07-07|2062.32
#2025-07-08|2076.55
#2025-07-09|2142.30
#2025-07-10|2148.60
#2025-07-11|2108.64
#2025-07-14|2132.99
#2025-07-15|2113.63
#2025-07-16|2148.38
#2025-07-17|2173.42
#2025-07-18|2163.17
#2025-07-21|2159.46
#2025-07-22|2176.74
#2025-07-23|2236.55
#2025-07-24|2215.69
#2025-07-25|2231.27
#2025-07-28|2225.75
#2025-07-29|2180.35
#2025-07-30|2177.49
#2025-07-31|2166.69
#2025-08-01|2140.57
#2025-08-04|2205.10
#2025-08-05|2203.61
#2025-08-06|2190.90
#2025-08-07|2171.57
#2025-08-08|2097.30
#2025-08-11|2102.33
#2025-08-12|2124.69
#2025-08-13|2167.80
#2025-08-14|2141.03
#2025-08-15|2150.56
#2025-08-18|2162.06
#2025-08-19|2112.26
#2025-08-20|2115.94
#2025-08-21|2125.72
#2025-08-22|2183.77
#2025-08-25|2152.13
#2025-08-26|2170.24
#2025-08-27|2191.36
#2025-08-28|2210.77
#2025-08-29|2190.37
#2025-09-01| .
#2025-09-02|2184.64
#2025-09-03|2176.07
#2025-09-04|2181.90
#2025-09-05|2212.03
#2025-09-08|2194.48
#2025-09-09|2206.49
#2025-09-10|2169.18
#2025-09-11|2204.19
#2025-09-12|2188.25
#2025-09-15|2177.73
#2025-09-16|2170.74
#2025-09-17|2163.77
#2025-09-18|2219.99
#2025-09-19|2221.29
#2025-09-22|2242.10
#2025-09-23|2222.63
#2025-09-24|2220.79
#2025-09-25|2195.10
#2025-09-26|2208.20
#2025-09-29|2224.78
#2025-09-30|2213.56
#2025-10-01|2223.67
#2025-10-02|2250.47
#2025-10-03|2267.69
#2025-10-06|2294.04
#2025-10-07|2280.00
#2025-10-08|2321.74
#2025-10-09|2323.46
#2025-10-10|2241.68
#2025-10-13|2293.94
#2025-10-14|2312.21
#2025-10-15|2351.53
#2025-10-16|2294.70
#2025-10-17|2280.60
#2025-10-20|2330.07
#2025-10-21|2309.74
#2025-10-22|2256.18
#2025-10-23|2280.33
#2025-10-24|2306.69
#2025-10-27|2337.95
#2025-10-28|2312.97
#2025-10-29|2302.24
#2025-10-30|2273.85
#2025-10-31|2309.83
#2025-11-03|2278.57
#2025-11-04|2216.42
#2025-11-05|2238.67
#2025-11-06|2203.73
#2025-11-07|2193.22
#2025-11-10|2221.18
#2025-11-11|2233.59
#2025-11-12|2217.36
#2025-11-13|2153.22
#2025-11-14|2155.50
#2025-11-17|2124.45
#2025-11-18|2120.44
#2025-11-19|2120.25
#2025-11-20|2082.40
#2025-11-21|2125.75
#2025-11-24|2182.17
#2025-11-25|2218.63
#2025-11-26|2233.50
#2025-11-27| .
#2025-11-28|2246.93
#2025-12-01|2208.07
#2025-12-02|2210.02
#2025-12-03|2255.99
#2025-12-04|2285.41
#2025-12-05|2284.72
#2025-12-08|2323.25
#2025-12-09|2314.67
#2025-12-10|2337.77
#2025-12-11|2345.03
#2025-12-12|2314.39
#2025-12-15|2276.10
#2025-12-16|2274.55
#2025-12-17|2234.09
#2025-12-18|2257.38
#2025-12-19|2302.11
#2025-12-22|2343.64
#2025-12-23|2326.23
#2025-12-24|2346.16
#2025-12-25| .
#2025-12-26|2322.44
#2025-12-29|2298.30
#2025-12-30|2275.19
#2025-12-31|2276.44
#2026-01-01| .
#2026-01-02|2285.98
#2026-01-05|2310.76
#2026-01-06|2334.62
#2026-01-07|2346.08
#2026-01-08|2317.33
#2026-01-09|2322.24