Table Data - NASDAQ-100 Excluding Technology Total Return
| Title | NASDAQ-100 Excluding Technology Total Return |
|---|---|
| Series ID | NASDAQNXTR |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2006-08-22 to 2026-04-13 |
| Last Updated | 2026-04-13 11:05 PM CDT |
| Notes | For more information about this series, see: NXTR Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2006-08-22 | 973.66 |
| 2006-08-23 | 962.87 |
| 2006-08-24 | 961.15 |
| 2006-08-25 | 961.45 |
| 2006-08-28 | 970.47 |
| 2006-08-29 | 970.47 |
| 2006-08-30 | 969.91 |
| 2006-08-31 | 975.04 |
| 2006-09-01 | 983.24 |
| 2006-09-04 | . |
| 2006-09-05 | 985.90 |
| 2006-09-06 | 967.86 |
| 2006-09-07 | 963.87 |
| 2006-09-08 | 972.41 |
| 2006-09-11 | 976.30 |
| 2006-09-12 | 994.98 |
| 2006-09-13 | 1000.53 |
| 2006-09-14 | 998.08 |
| 2006-09-15 | 999.43 |
| 2006-09-18 | 998.24 |
| 2006-09-19 | 991.33 |
| 2006-09-20 | 1002.40 |
| 2006-09-21 | 994.81 |
| 2006-09-22 | 988.80 |
| 2006-09-25 | 1001.93 |
| 2006-09-26 | 1009.01 |
| 2006-09-27 | 1010.58 |
| 2006-09-28 | 1011.75 |
| 2006-09-29 | 1007.14 |
| 2006-10-02 | 997.37 |
| 2006-10-03 | 1003.04 |
| 2006-10-04 | 1026.75 |
| 2006-10-05 | 1036.95 |
| 2006-10-06 | 1029.90 |
| 2006-10-09 | 1032.94 |
| 2006-10-10 | 1036.43 |
| 2006-10-11 | 1032.41 |
| 2006-10-12 | 1047.59 |
| 2006-10-13 | 1049.58 |
| 2006-10-16 | 1050.85 |
| 2006-10-17 | 1040.48 |
| 2006-10-18 | 1037.79 |
| 2006-10-19 | 1040.13 |
| 2006-10-20 | 1035.90 |
| 2006-10-23 | 1045.01 |
| 2006-10-24 | 1039.51 |
| 2006-10-25 | 1039.48 |
| 2006-10-26 | 1057.43 |
| 2006-10-27 | 1045.62 |
| 2006-10-30 | 1046.74 |
| 2006-10-31 | 1046.72 |
| 2006-11-01 | 1028.77 |
| 2006-11-02 | 1033.07 |
| 2006-11-03 | 1026.82 |
| 2006-11-06 | 1046.25 |
| 2006-11-07 | 1052.00 |
| 2006-11-08 | 1058.65 |
| 2006-11-09 | 1051.40 |
| 2006-11-10 | 1060.67 |
| 2006-11-13 | 1064.41 |
| 2006-11-14 | 1073.35 |
| 2006-11-15 | 1084.03 |
| 2006-11-16 | 1085.52 |
| 2006-11-17 | 1084.47 |
| 2006-11-20 | 1081.44 |
| 2006-11-21 | 1084.18 |
| 2006-11-22 | 1090.97 |
| 2006-11-23 | . |
| 2006-11-24 | 1085.31 |
| 2006-11-27 | 1069.45 |
| 2006-11-28 | 1070.04 |
| 2006-11-29 | 1082.10 |
| 2006-11-30 | 1083.42 |
| 2006-12-01 | 1078.53 |
| 2006-12-04 | 1093.04 |
| 2006-12-05 | 1097.60 |
| 2006-12-06 | 1098.89 |
| 2006-12-07 | 1090.64 |
| 2006-12-08 | 1095.30 |
| 2006-12-11 | 1099.66 |
| 2006-12-12 | 1097.13 |
| 2006-12-13 | 1095.66 |
| 2006-12-14 | 1108.97 |
| 2006-12-15 | 1111.85 |
| 2006-12-18 | 1102.89 |
| 2006-12-19 | 1099.99 |
| 2006-12-20 | 1095.24 |
| 2006-12-21 | 1091.59 |
| 2006-12-22 | 1082.90 |
| 2006-12-25 | . |
| 2006-12-26 | 1085.18 |
| 2006-12-27 | 1092.53 |
| 2006-12-28 | 1089.45 |
| 2006-12-29 | 1084.65 |
| 2007-01-01 | . |
| 2007-01-02 | . |
| 2007-01-03 | 1088.02 |
| 2007-01-04 | 1098.68 |
| 2007-01-05 | 1095.48 |
| 2007-01-08 | 1095.49 |
| 2007-01-09 | 1096.42 |
| 2007-01-10 | 1107.14 |
| 2007-01-11 | 1120.64 |
| 2007-01-12 | 1133.54 |
| 2007-01-15 | . |
| 2007-01-16 | 1138.48 |
| 2007-01-17 | 1132.79 |
| 2007-01-18 | 1125.84 |
| 2007-01-19 | 1125.30 |
| 2007-01-22 | 1115.42 |
| 2007-01-23 | 1115.09 |
| 2007-01-24 | 1127.03 |
| 2007-01-25 | 1107.01 |
| 2007-01-26 | 1103.21 |
| 2007-01-29 | 1107.68 |
| 2007-01-30 | 1110.30 |
| 2007-01-31 | 1124.02 |
| 2007-02-01 | 1127.36 |
| 2007-02-02 | 1134.60 |
| 2007-02-05 | 1133.23 |
| 2007-02-06 | 1132.71 |
| 2007-02-07 | 1144.19 |
| 2007-02-08 | . |
| 2007-02-09 | . |
| 2007-02-12 | . |
| 2007-02-13 | 1126.93 |
| 2007-02-14 | 1146.24 |
| 2007-02-15 | 1149.61 |
| 2007-02-16 | 1149.05 |
| 2007-02-19 | . |
| 2007-02-20 | 1162.22 |
| 2007-02-21 | 1164.24 |
| 2007-02-22 | 1164.46 |
| 2007-02-23 | 1158.80 |
| 2007-02-26 | 1153.70 |
| 2007-02-27 | 1112.31 |
| 2007-02-28 | 1109.20 |
| 2007-03-01 | 1101.42 |
| 2007-03-02 | 1083.60 |
| 2007-03-05 | 1071.72 |
| 2007-03-06 | 1089.78 |
| 2007-03-07 | 1090.03 |
| 2007-03-08 | 1096.74 |
| 2007-03-09 | 1096.71 |
| 2007-03-12 | 1100.96 |
| 2007-03-13 | 1076.79 |
| 2007-03-14 | 1081.69 |
| 2007-03-15 | 1086.32 |
| 2007-03-16 | 1083.05 |
| 2007-03-19 | 1097.67 |
| 2007-03-20 | 1104.07 |
| 2007-03-21 | 1123.24 |
| 2007-03-22 | 1122.39 |
| 2007-03-23 | 1123.03 |
| 2007-03-26 | 1122.42 |
| 2007-03-27 | 1115.83 |
| 2007-03-28 | 1107.75 |
| 2007-03-29 | 1113.05 |
| 2007-03-30 | 1112.81 |
| 2007-04-02 | 1114.12 |
| 2007-04-03 | 1128.93 |
| 2007-04-04 | 1128.69 |
| 2007-04-05 | 1138.10 |
| 2007-04-06 | . |
| 2007-04-09 | 1137.74 |
| 2007-04-10 | 1143.50 |
| 2007-04-11 | 1131.97 |
| 2007-04-12 | 1148.47 |
| 2007-04-13 | 1153.34 |
| 2007-04-16 | 1165.71 |
| 2007-04-17 | 1165.49 |
| 2007-04-18 | 1162.87 |
| 2007-04-19 | 1159.98 |
| 2007-04-20 | 1169.06 |
| 2007-04-23 | 1176.74 |
| 2007-04-24 | 1178.07 |
| 2007-04-25 | 1196.29 |
| 2007-04-26 | 1198.60 |
| 2007-04-27 | 1196.48 |
| 2007-04-30 | 1177.79 |
| 2007-05-01 | 1183.22 |
| 2007-05-02 | 1196.47 |
| 2007-05-03 | 1197.38 |
| 2007-05-04 | 1194.97 |
| 2007-05-07 | 1192.68 |
| 2007-05-08 | 1192.01 |
| 2007-05-09 | 1195.86 |
| 2007-05-10 | 1172.36 |
| 2007-05-11 | 1183.67 |
| 2007-05-14 | 1175.96 |
| 2007-05-15 | 1169.98 |
| 2007-05-16 | 1182.44 |
| 2007-05-17 | 1176.68 |
| 2007-05-18 | 1183.93 |
| 2007-05-21 | 1197.54 |
| 2007-05-22 | 1197.35 |
| 2007-05-23 | 1198.14 |
| 2007-05-24 | 1184.56 |
| 2007-05-25 | 1188.46 |
| 2007-05-28 | . |
| 2007-05-29 | 1192.70 |
| 2007-05-30 | 1205.74 |
| 2007-05-31 | 1209.29 |
| 2007-06-01 | 1213.06 |
| 2007-06-04 | 1212.34 |
| 2007-06-05 | 1205.38 |
| 2007-06-06 | 1190.70 |
| 2007-06-07 | 1168.87 |
| 2007-06-08 | 1179.69 |
| 2007-06-11 | 1183.72 |
| 2007-06-12 | 1174.20 |
| 2007-06-13 | 1190.78 |
| 2007-06-14 | 1197.10 |
| 2007-06-15 | 1207.43 |
| 2007-06-18 | 1199.99 |
| 2007-06-19 | 1203.09 |
| 2007-06-20 | 1191.49 |
| 2007-06-21 | 1197.73 |
| 2007-06-22 | 1189.65 |
| 2007-06-25 | 1185.90 |
| 2007-06-26 | 1185.00 |
| 2007-06-27 | 1199.15 |
| 2007-06-28 | 1198.79 |
| 2007-06-29 | 1196.25 |
| 2007-07-02 | 1212.65 |
| 2007-07-03 | 1213.65 |
| 2007-07-04 | . |
| 2007-07-05 | 1218.55 |
| 2007-07-06 | 1227.46 |
| 2007-07-09 | 1227.91 |
| 2007-07-10 | 1215.45 |
| 2007-07-11 | 1224.27 |
| 2007-07-12 | 1241.31 |
| 2007-07-13 | 1246.92 |
| 2007-07-16 | 1243.96 |
| 2007-07-17 | 1244.46 |
| 2007-07-18 | 1248.78 |
| 2007-07-19 | 1252.48 |
| 2007-07-20 | 1247.13 |
| 2007-07-23 | 1248.06 |
| 2007-07-24 | 1227.72 |
| 2007-07-25 | 1230.44 |
| 2007-07-26 | 1199.40 |
| 2007-07-27 | 1181.98 |
| 2007-07-30 | 1198.84 |
| 2007-07-31 | 1186.86 |
| 2007-08-01 | 1188.94 |
| 2007-08-02 | 1211.04 |
| 2007-08-03 | 1186.10 |
| 2007-08-06 | 1206.83 |
| 2007-08-07 | 1222.57 |
| 2007-08-08 | 1237.21 |
| 2007-08-09 | 1211.63 |
| 2007-08-10 | 1199.99 |
| 2007-08-13 | 1202.79 |
| 2007-08-14 | 1186.01 |
| 2007-08-15 | 1164.95 |
| 2007-08-16 | 1148.62 |
| 2007-08-17 | 1172.63 |
| 2007-08-20 | 1173.85 |
| 2007-08-21 | 1186.23 |
| 2007-08-22 | 1199.48 |
| 2007-08-23 | 1195.16 |
| 2007-08-24 | 1217.20 |
| 2007-08-27 | 1210.05 |
| 2007-08-28 | 1182.90 |
| 2007-08-29 | 1210.41 |
| 2007-08-30 | 1215.48 |
| 2007-08-31 | 1229.51 |
| 2007-09-03 | . |
| 2007-09-04 | 1244.37 |
| 2007-09-05 | 1235.01 |
| 2007-09-06 | 1240.94 |
| 2007-09-07 | 1218.15 |
| 2007-09-10 | 1214.19 |
| 2007-09-11 | 1232.84 |
| 2007-09-12 | 1232.84 |
| 2007-09-13 | 1237.88 |
| 2007-09-14 | 1240.36 |
| 2007-09-17 | 1224.29 |
| 2007-09-18 | 1263.72 |
| 2007-09-19 | 1265.81 |
| 2007-09-20 | 1255.78 |
| 2007-09-21 | 1258.77 |
| 2007-09-24 | 1255.12 |
| 2007-09-25 | 1259.84 |
| 2007-09-26 | 1271.49 |
| 2007-09-27 | 1279.61 |
| 2007-09-28 | 1278.02 |
| 2007-10-01 | 1295.48 |
| 2007-10-02 | 1295.84 |
| 2007-10-03 | 1291.15 |
| 2007-10-04 | 1293.79 |
| 2007-10-05 | 1316.87 |
| 2007-10-08 | 1311.55 |
| 2007-10-09 | 1322.26 |
| 2007-10-10 | 1324.26 |
| 2007-10-11 | 1308.03 |
| 2007-10-12 | 1322.51 |
| 2007-10-15 | 1310.53 |
| 2007-10-16 | 1303.80 |
| 2007-10-17 | 1307.97 |
| 2007-10-18 | 1309.14 |
| 2007-10-19 | 1271.49 |
| 2007-10-22 | 1287.83 |
| 2007-10-23 | 1301.70 |
| 2007-10-24 | 1296.72 |
| 2007-10-25 | 1293.10 |
| 2007-10-26 | 1303.81 |
| 2007-10-29 | 1308.47 |
| 2007-10-30 | 1301.98 |
| 2007-10-31 | 1316.59 |
| 2007-11-01 | 1286.97 |
| 2007-11-02 | 1294.08 |
| 2007-11-05 | 1277.53 |
| 2007-11-06 | 1288.66 |
| 2007-11-07 | 1255.16 |
| 2007-11-08 | 1250.65 |
| 2007-11-09 | 1219.56 |
| 2007-11-12 | 1198.61 |
| 2007-11-13 | 1234.14 |
| 2007-11-14 | 1222.18 |
| 2007-11-15 | 1219.95 |
| 2007-11-16 | 1227.06 |
| 2007-11-19 | 1206.61 |
| 2007-11-20 | 1201.87 |
| 2007-11-21 | 1184.32 |
| 2007-11-22 | . |
| 2007-11-23 | 1194.14 |
| 2007-11-26 | 1174.27 |
| 2007-11-27 | 1205.79 |
| 2007-11-28 | 1242.60 |
| 2007-11-29 | 1242.60 |
| 2007-11-30 | 1255.32 |
| 2007-12-03 | 1253.15 |
| 2007-12-04 | 1249.43 |
| 2007-12-05 | 1265.95 |
| 2007-12-06 | 1278.72 |
| 2007-12-07 | 1282.08 |
| 2007-12-10 | 1282.12 |
| 2007-12-11 | 1249.27 |
| 2007-12-12 | 1250.31 |
| 2007-12-13 | 1241.66 |
| 2007-12-14 | 1224.28 |
| 2007-12-17 | 1195.56 |
| 2007-12-18 | 1203.23 |
| 2007-12-19 | 1203.50 |
| 2007-12-20 | 1220.80 |
| 2007-12-21 | 1238.83 |
| 2007-12-24 | 1243.82 |
| 2007-12-25 | . |
| 2007-12-26 | 1248.80 |
| 2007-12-27 | 1224.94 |
| 2007-12-28 | 1222.89 |
| 2007-12-31 | 1215.93 |
| 2008-01-01 | . |
| 2008-01-02 | 1190.45 |
| 2008-01-03 | 1190.98 |
| 2008-01-04 | 1155.46 |
| 2008-01-07 | 1155.08 |
| 2008-01-08 | 1135.22 |
| 2008-01-09 | 1142.94 |
| 2008-01-10 | 1156.33 |
| 2008-01-11 | 1139.54 |
| 2008-01-14 | 1148.51 |
| 2008-01-15 | 1123.38 |
| 2008-01-16 | 1130.69 |
| 2008-01-17 | 1107.67 |
| 2008-01-18 | 1105.23 |
| 2008-01-21 | . |
| 2008-01-22 | 1084.76 |
| 2008-01-23 | 1111.54 |
| 2008-01-24 | 1116.67 |
| 2008-01-25 | 1096.51 |
| 2008-01-28 | 1120.58 |
| 2008-01-29 | 1124.72 |
| 2008-01-30 | 1119.34 |
| 2008-01-31 | 1146.09 |
| 2008-02-01 | 1169.93 |
| 2008-02-04 | 1154.08 |
| 2008-02-05 | 1114.87 |
| 2008-02-06 | 1102.84 |
| 2008-02-07 | 1115.31 |
| 2008-02-08 | 1113.35 |
| 2008-02-11 | 1120.82 |
| 2008-02-12 | 1116.59 |
| 2008-02-13 | 1135.35 |
| 2008-02-14 | 1113.63 |
| 2008-02-15 | 1112.53 |
| 2008-02-18 | . |
| 2008-02-19 | 1109.63 |
| 2008-02-20 | 1121.02 |
| 2008-02-21 | 1097.92 |
| 2008-02-22 | 1110.53 |
| 2008-02-25 | 1123.50 |
| 2008-02-26 | 1131.45 |
| 2008-02-27 | 1122.99 |
| 2008-02-28 | 1115.90 |
| 2008-02-29 | 1082.20 |
| 2008-03-03 | 1084.89 |
| 2008-03-04 | 1083.65 |
| 2008-03-05 | 1092.02 |
| 2008-03-06 | 1063.02 |
| 2008-03-07 | 1050.48 |
| 2008-03-10 | 1023.04 |
| 2008-03-11 | 1059.31 |
| 2008-03-12 | 1058.80 |
| 2008-03-13 | 1065.36 |
| 2008-03-14 | 1045.00 |
| 2008-03-17 | 1018.47 |
| 2008-03-18 | 1060.78 |
| 2008-03-19 | 1039.73 |
| 2008-03-20 | 1066.12 |
| 2008-03-21 | . |
| 2008-03-24 | 1102.65 |
| 2008-03-25 | 1108.54 |
| 2008-03-26 | 1095.79 |
| 2008-03-27 | 1082.59 |
| 2008-03-28 | 1062.50 |
| 2008-03-31 | 1078.02 |
| 2008-04-01 | 1124.83 |
| 2008-04-02 | 1126.17 |
| 2008-04-03 | 1124.69 |
| 2008-04-04 | 1134.03 |
| 2008-04-07 | 1129.59 |
| 2008-04-08 | 1123.43 |
| 2008-04-09 | 1099.60 |
| 2008-04-10 | 1106.50 |
| 2008-04-11 | 1083.06 |
| 2008-04-14 | 1077.99 |
| 2008-04-15 | 1078.17 |
| 2008-04-16 | 1104.52 |
| 2008-04-17 | 1098.21 |
| 2008-04-18 | 1118.65 |
| 2008-04-21 | 1111.42 |
| 2008-04-22 | 1096.02 |
| 2008-04-23 | 1108.39 |
| 2008-04-24 | 1110.66 |
| 2008-04-25 | 1117.44 |
| 2008-04-28 | 1122.68 |
| 2008-04-29 | 1125.78 |
| 2008-04-30 | 1115.15 |
| 2008-05-01 | 1145.49 |
| 2008-05-02 | 1145.64 |
| 2008-05-05 | 1135.67 |
| 2008-05-06 | 1141.72 |
| 2008-05-07 | 1119.50 |
| 2008-05-08 | 1128.13 |
| 2008-05-09 | 1127.59 |
| 2008-05-12 | 1144.20 |
| 2008-05-13 | 1145.20 |
| 2008-05-14 | 1148.57 |
| 2008-05-15 | 1168.19 |
| 2008-05-16 | 1170.03 |
| 2008-05-19 | 1160.18 |
| 2008-05-20 | 1151.52 |
| 2008-05-21 | 1124.77 |
| 2008-05-22 | 1136.03 |
| 2008-05-23 | 1122.07 |
| 2008-05-26 | . |
| 2008-05-27 | 1136.80 |
| 2008-05-28 | 1140.42 |
| 2008-05-29 | 1153.23 |
| 2008-05-30 | 1158.20 |
| 2008-06-02 | 1144.41 |
| 2008-06-03 | 1145.94 |
| 2008-06-04 | 1164.80 |
| 2008-06-05 | 1191.43 |
| 2008-06-06 | 1148.93 |
| 2008-06-09 | 1141.33 |
| 2008-06-10 | 1129.28 |
| 2008-06-11 | 1099.72 |
| 2008-06-12 | 1102.42 |
| 2008-06-13 | 1131.61 |
| 2008-06-16 | 1137.99 |
| 2008-06-17 | 1127.16 |
| 2008-06-18 | 1109.55 |
| 2008-06-19 | 1122.68 |
| 2008-06-20 | 1091.55 |
| 2008-06-23 | 1079.49 |
| 2008-06-24 | 1070.14 |
| 2008-06-25 | 1084.03 |
| 2008-06-26 | 1050.08 |
| 2008-06-27 | 1049.71 |
| 2008-06-30 | 1041.59 |
| 2008-07-01 | 1045.12 |
| 2008-07-02 | 1016.94 |
| 2008-07-03 | 1013.71 |
| 2008-07-04 | . |
| 2008-07-07 | 1013.51 |
| 2008-07-08 | 1043.49 |
| 2008-07-09 | 1018.49 |
| 2008-07-10 | 1024.00 |
| 2008-07-11 | 1009.88 |
| 2008-07-14 | 1007.42 |
| 2008-07-15 | 1010.93 |
| 2008-07-16 | 1046.42 |
| 2008-07-17 | 1060.18 |
| 2008-07-18 | 1056.67 |
| 2008-07-21 | 1057.02 |
| 2008-07-22 | 1071.70 |
| 2008-07-23 | 1085.37 |
| 2008-07-24 | 1055.52 |
| 2008-07-25 | 1062.72 |
| 2008-07-28 | 1035.83 |
| 2008-07-29 | 1063.98 |
| 2008-07-30 | 1061.10 |
| 2008-07-31 | 1057.49 |
| 2008-08-01 | 1038.92 |
| 2008-08-04 | 1025.83 |
| 2008-08-05 | 1062.99 |
| 2008-08-06 | 1066.17 |
| 2008-08-07 | 1046.12 |
| 2008-08-08 | 1068.85 |
| 2008-08-11 | 1084.15 |
| 2008-08-12 | 1078.74 |
| 2008-08-13 | 1073.96 |
| 2008-08-14 | 1092.64 |
| 2008-08-15 | 1091.65 |
| 2008-08-18 | 1076.33 |
| 2008-08-19 | 1061.41 |
| 2008-08-20 | 1058.71 |
| 2008-08-21 | 1058.22 |
| 2008-08-22 | 1074.04 |
| 2008-08-25 | 1048.67 |
| 2008-08-26 | 1050.32 |
| 2008-08-27 | 1055.89 |
| 2008-08-28 | 1073.16 |
| 2008-08-29 | 1060.45 |
| 2008-09-01 | . |
| 2008-09-02 | 1057.35 |
| 2008-09-03 | 1053.73 |
| 2008-09-04 | 1025.52 |
| 2008-09-05 | 1027.56 |
| 2008-09-08 | 1032.00 |
| 2008-09-09 | 1006.24 |
| 2008-09-10 | 1015.62 |
| 2008-09-11 | 1035.32 |
| 2008-09-12 | 1041.50 |
| 2008-09-15 | 1008.48 |
| 2008-09-16 | 1024.52 |
| 2008-09-17 | 977.49 |
| 2008-09-18 | 1013.77 |
| 2008-09-19 | 1038.54 |
| 2008-09-22 | 992.84 |
| 2008-09-23 | 985.45 |
| 2008-09-24 | 991.43 |
| 2008-09-25 | 1000.19 |
| 2008-09-26 | 1000.41 |
| 2008-09-29 | 911.07 |
| 2008-09-30 | 956.87 |
| 2008-10-01 | 941.42 |
| 2008-10-02 | 893.55 |
| 2008-10-03 | 873.41 |
| 2008-10-06 | 831.81 |
| 2008-10-07 | 790.45 |
| 2008-10-08 | 781.64 |
| 2008-10-09 | 731.61 |
| 2008-10-10 | 721.03 |
| 2008-10-13 | 804.83 |
| 2008-10-14 | 776.66 |
| 2008-10-15 | 698.93 |
| 2008-10-16 | 730.94 |
| 2008-10-17 | 733.22 |
| 2008-10-20 | 762.12 |
| 2008-10-21 | 725.07 |
| 2008-10-22 | 685.51 |
| 2008-10-23 | 673.65 |
| 2008-10-24 | 646.15 |
| 2008-10-27 | 627.32 |
| 2008-10-28 | 691.43 |
| 2008-10-29 | 708.62 |
| 2008-10-30 | 734.64 |
| 2008-10-31 | 747.09 |
| 2008-11-03 | 750.37 |
| 2008-11-04 | 774.73 |
| 2008-11-05 | 728.12 |
| 2008-11-06 | 697.72 |
| 2008-11-07 | 716.05 |
| 2008-11-10 | 705.73 |
| 2008-11-11 | 687.15 |
| 2008-11-12 | 651.48 |
| 2008-11-13 | 695.81 |
| 2008-11-14 | 660.98 |
| 2008-11-17 | 645.45 |
| 2008-11-18 | 641.12 |
| 2008-11-19 | 597.79 |
| 2008-11-20 | 565.25 |
| 2008-11-21 | 592.53 |
| 2008-11-24 | 633.01 |
| 2008-11-25 | 635.52 |
| 2008-11-26 | 668.05 |
| 2008-11-27 | . |
| 2008-11-28 | 670.95 |
| 2008-12-01 | 606.86 |
| 2008-12-02 | 634.11 |
| 2008-12-03 | 652.00 |
| 2008-12-04 | 634.68 |
| 2008-12-05 | 667.45 |
| 2008-12-08 | 691.60 |
| 2008-12-09 | 674.56 |
| 2008-12-10 | 684.94 |
| 2008-12-11 | 662.56 |
| 2008-12-12 | 671.34 |
| 2008-12-15 | 657.12 |
| 2008-12-16 | 697.20 |
| 2008-12-17 | 700.33 |
| 2008-12-18 | 693.78 |
| 2008-12-19 | 693.13 |
| 2008-12-22 | 673.92 |
| 2008-12-23 | 671.95 |
| 2008-12-24 | 675.49 |
| 2008-12-25 | . |
| 2008-12-26 | 677.71 |
| 2008-12-29 | 665.88 |
| 2008-12-30 | 686.53 |
| 2008-12-31 | 696.51 |
| 2009-01-01 | . |
| 2009-01-02 | 729.68 |
| 2009-01-05 | 726.09 |
| 2009-01-06 | 734.04 |
| 2009-01-07 | 714.07 |
| 2009-01-08 | 726.74 |
| 2009-01-09 | 705.26 |
| 2009-01-12 | 686.86 |
| 2009-01-13 | 690.77 |
| 2009-01-14 | 667.28 |
| 2009-01-15 | 687.38 |
| 2009-01-16 | 693.87 |
| 2009-01-19 | . |
| 2009-01-20 | 653.07 |
| 2009-01-21 | 677.72 |
| 2009-01-22 | 663.26 |
| 2009-01-23 | 661.41 |
| 2009-01-26 | 665.55 |
| 2009-01-27 | 670.48 |
| 2009-01-28 | 696.49 |
| 2009-01-29 | 676.74 |
| 2009-01-30 | 661.30 |
| 2009-02-02 | 664.36 |
| 2009-02-03 | 680.12 |
| 2009-02-04 | 681.08 |
| 2009-02-05 | 697.09 |
| 2009-02-06 | 715.17 |
| 2009-02-09 | 714.47 |
| 2009-02-10 | 684.48 |
| 2009-02-11 | 687.18 |
| 2009-02-12 | 695.30 |
| 2009-02-13 | 691.69 |
| 2009-02-16 | . |
| 2009-02-17 | 661.92 |
| 2009-02-18 | 660.41 |
| 2009-02-19 | 656.60 |
| 2009-02-20 | 657.72 |
| 2009-02-23 | 634.57 |
| 2009-02-24 | 660.13 |
| 2009-02-25 | 645.31 |
| 2009-02-26 | 622.84 |
| 2009-02-27 | 616.93 |
| 2009-03-02 | 584.27 |
| 2009-03-03 | 583.89 |
| 2009-03-04 | 604.54 |
| 2009-03-05 | 579.57 |
| 2009-03-06 | 576.63 |
| 2009-03-09 | 569.68 |
| 2009-03-10 | 606.22 |
| 2009-03-11 | 607.29 |
| 2009-03-12 | 631.70 |
| 2009-03-13 | 638.45 |
| 2009-03-16 | 625.08 |
| 2009-03-17 | 650.52 |
| 2009-03-18 | 658.77 |
| 2009-03-19 | 656.71 |
| 2009-03-20 | 643.73 |
| 2009-03-23 | 686.47 |
| 2009-03-24 | 673.60 |
| 2009-03-25 | 677.54 |
| 2009-03-26 | 704.82 |
| 2009-03-27 | 687.29 |
| 2009-03-30 | 665.87 |
| 2009-03-31 | 672.66 |
| 2009-04-01 | 676.26 |
| 2009-04-02 | 710.07 |
| 2009-04-03 | 718.17 |
| 2009-04-06 | 710.19 |
| 2009-04-07 | 684.05 |
| 2009-04-08 | 699.87 |
| 2009-04-09 | 730.65 |
| 2009-04-10 | . |
| 2009-04-13 | 730.22 |
| 2009-04-14 | 722.13 |
| 2009-04-15 | 726.30 |
| 2009-04-16 | 750.90 |
| 2009-04-17 | 756.80 |
| 2009-04-20 | 722.77 |
| 2009-04-21 | 736.70 |
| 2009-04-22 | 741.02 |
| 2009-04-23 | 740.33 |
| 2009-04-24 | 759.23 |
| 2009-04-27 | 748.91 |
| 2009-04-28 | 745.87 |
| 2009-04-29 | 765.62 |
| 2009-04-30 | 779.43 |
| 2009-05-01 | 781.79 |
| 2009-05-04 | 811.14 |
| 2009-05-05 | 812.39 |
| 2009-05-06 | 806.73 |
| 2009-05-07 | 790.97 |
| 2009-05-08 | 808.89 |
| 2009-05-11 | 804.86 |
| 2009-05-12 | 791.25 |
| 2009-05-13 | 760.19 |
| 2009-05-14 | 770.30 |
| 2009-05-15 | 766.72 |
| 2009-05-18 | 793.85 |
| 2009-05-19 | 797.47 |
| 2009-05-20 | 795.34 |
| 2009-05-21 | 770.17 |
| 2009-05-22 | 771.37 |
| 2009-05-25 | . |
| 2009-05-26 | 797.35 |
| 2009-05-27 | 784.81 |
| 2009-05-28 | 792.63 |
| 2009-05-29 | 805.96 |
| 2009-06-01 | 833.44 |
| 2009-06-02 | 840.19 |
| 2009-06-03 | 827.00 |
| 2009-06-04 | 831.94 |
| 2009-06-05 | 829.12 |
| 2009-06-08 | 824.63 |
| 2009-06-09 | 835.45 |
| 2009-06-10 | 832.22 |
| 2009-06-11 | 836.36 |
| 2009-06-12 | 833.15 |
| 2009-06-15 | 807.70 |
| 2009-06-16 | 797.11 |
| 2009-06-17 | 802.83 |
| 2009-06-18 | 805.67 |
| 2009-06-19 | 814.92 |
| 2009-06-22 | 787.80 |
| 2009-06-23 | 788.49 |
| 2009-06-24 | 799.97 |
| 2009-06-25 | 819.16 |
| 2009-06-26 | 820.44 |
| 2009-06-29 | 823.39 |
| 2009-06-30 | 817.84 |
| 2009-07-01 | 819.05 |
| 2009-07-02 | 792.24 |
| 2009-07-03 | . |
| 2009-07-06 | 789.73 |
| 2009-07-07 | 769.70 |
| 2009-07-08 | 771.92 |
| 2009-07-09 | 775.15 |
| 2009-07-10 | 773.61 |
| 2009-07-13 | 786.67 |
| 2009-07-14 | 792.73 |
| 2009-07-15 | 813.36 |
| 2009-07-16 | 823.98 |
| 2009-07-17 | 822.92 |
| 2009-07-20 | 837.19 |
| 2009-07-21 | 843.70 |
| 2009-07-22 | 847.17 |
| 2009-07-23 | 876.07 |
| 2009-07-24 | 879.34 |
| 2009-07-27 | 881.24 |
| 2009-07-28 | 883.76 |
| 2009-07-29 | 878.10 |
| 2009-07-30 | 891.29 |
| 2009-07-31 | 890.84 |
| 2009-08-03 | 908.18 |
| 2009-08-04 | 912.20 |
| 2009-08-05 | 907.96 |
| 2009-08-06 | 900.56 |
| 2009-08-07 | 925.59 |
| 2009-08-10 | 922.95 |
| 2009-08-11 | 913.20 |
| 2009-08-12 | 927.33 |
| 2009-08-13 | 929.38 |
| 2009-08-14 | 914.11 |
| 2009-08-17 | 886.26 |
| 2009-08-18 | 897.02 |
| 2009-08-19 | 904.80 |
| 2009-08-20 | 911.50 |
| 2009-08-21 | 927.89 |
| 2009-08-24 | 925.79 |
| 2009-08-25 | 933.75 |
| 2009-08-26 | 931.17 |
| 2009-08-27 | 931.91 |
| 2009-08-28 | 931.39 |
| 2009-08-31 | 920.88 |
| 2009-09-01 | 901.02 |
| 2009-09-02 | 900.65 |
| 2009-09-03 | 911.87 |
| 2009-09-04 | 930.90 |
| 2009-09-07 | . |
| 2009-09-08 | 940.58 |
| 2009-09-09 | 957.23 |
| 2009-09-10 | 966.20 |
| 2009-09-11 | 967.87 |
| 2009-09-14 | 978.67 |
| 2009-09-15 | 981.86 |
| 2009-09-16 | 998.63 |
| 2009-09-17 | 997.87 |
| 2009-09-18 | 1002.14 |
| 2009-09-21 | 1007.44 |
| 2009-09-22 | 1010.38 |
| 2009-09-23 | 996.90 |
| 2009-09-24 | 984.33 |
| 2009-09-25 | 983.57 |
| 2009-09-28 | 999.44 |
| 2009-09-29 | 998.39 |
| 2009-09-30 | 997.68 |
| 2009-10-01 | 966.99 |
| 2009-10-02 | 962.92 |
| 2009-10-05 | 974.00 |
| 2009-10-06 | 987.93 |
| 2009-10-07 | 990.27 |
| 2009-10-08 | 998.75 |
| 2009-10-09 | 1001.09 |
| 2009-10-12 | 1001.25 |
| 2009-10-13 | 999.56 |
| 2009-10-14 | 1018.14 |
| 2009-10-15 | 1020.31 |
| 2009-10-16 | 1008.98 |
| 2009-10-19 | 1021.81 |
| 2009-10-20 | 1009.21 |
| 2009-10-21 | 999.63 |
| 2009-10-22 | 1007.82 |
| 2009-10-23 | 996.09 |
| 2009-10-26 | 989.42 |
| 2009-10-27 | 977.68 |
| 2009-10-28 | 945.47 |
| 2009-10-29 | 960.00 |
| 2009-10-30 | 936.75 |
| 2009-11-02 | 944.37 |
| 2009-11-03 | 952.73 |
| 2009-11-04 | 946.71 |
| 2009-11-05 | 971.43 |
| 2009-11-06 | 974.91 |
| 2009-11-09 | 990.50 |
| 2009-11-10 | 991.91 |
| 2009-11-11 | 998.48 |
| 2009-11-12 | 989.76 |
| 2009-11-13 | 995.88 |
| 2009-11-16 | 1012.03 |
| 2009-11-17 | 1011.42 |
| 2009-11-18 | 1006.92 |
| 2009-11-19 | 991.54 |
| 2009-11-20 | 986.38 |
| 2009-11-23 | 997.10 |
| 2009-11-24 | 994.49 |
| 2009-11-25 | 1003.29 |
| 2009-11-26 | . |
| 2009-11-27 | 987.80 |
| 2009-11-30 | 988.45 |
| 2009-12-01 | 1005.00 |
| 2009-12-02 | 1008.00 |
| 2009-12-03 | 1000.29 |
| 2009-12-04 | 1007.55 |
| 2009-12-07 | 1006.24 |
| 2009-12-08 | 996.77 |
| 2009-12-09 | 999.51 |
| 2009-12-10 | 1006.16 |
| 2009-12-11 | 1006.87 |
| 2009-12-14 | 1019.83 |
| 2009-12-15 | 1015.67 |
| 2009-12-16 | 1013.72 |
| 2009-12-17 | 1000.94 |
| 2009-12-18 | 1010.50 |
| 2009-12-21 | 1021.96 |
| 2009-12-22 | 1028.99 |
| 2009-12-23 | 1033.90 |
| 2009-12-24 | 1037.82 |
| 2009-12-25 | . |
| 2009-12-28 | 1041.71 |
| 2009-12-29 | 1040.36 |
| 2009-12-30 | 1041.15 |
| 2009-12-31 | 1028.30 |
| 2010-01-01 | . |
| 2010-01-04 | 1045.72 |
| 2010-01-05 | 1047.96 |
| 2010-01-06 | 1049.44 |
| 2010-01-07 | 1055.20 |
| 2010-01-08 | 1060.93 |
| 2010-01-11 | 1063.70 |
| 2010-01-12 | 1052.85 |
| 2010-01-13 | 1067.77 |
| 2010-01-14 | 1063.40 |
| 2010-01-15 | 1051.94 |
| 2010-01-18 | . |
| 2010-01-19 | 1064.97 |
| 2010-01-20 | 1048.69 |
| 2010-01-21 | 1035.49 |
| 2010-01-22 | 1018.92 |
| 2010-01-25 | 1017.86 |
| 2010-01-26 | 1015.37 |
| 2010-01-27 | 1020.61 |
| 2010-01-28 | 1005.63 |
| 2010-01-29 | 1000.14 |
| 2010-02-01 | 1011.66 |
| 2010-02-02 | 1026.69 |
| 2010-02-03 | 1022.92 |
| 2010-02-04 | 993.66 |
| 2010-02-05 | 991.44 |
| 2010-02-08 | 986.84 |
| 2010-02-09 | 998.54 |
| 2010-02-10 | 996.22 |
| 2010-02-11 | 1010.32 |
| 2010-02-12 | 1008.90 |
| 2010-02-15 | . |
| 2010-02-16 | 1024.36 |
| 2010-02-17 | 1032.35 |
| 2010-02-18 | 1038.65 |
| 2010-02-19 | 1041.26 |
| 2010-02-22 | 1040.65 |
| 2010-02-23 | 1030.78 |
| 2010-02-24 | 1040.55 |
| 2010-02-25 | 1045.02 |
| 2010-02-26 | 1048.06 |
| 2010-03-01 | 1064.96 |
| 2010-03-02 | 1066.95 |
| 2010-03-03 | 1068.37 |
| 2010-03-04 | 1069.02 |
| 2010-03-05 | 1085.37 |
| 2010-03-08 | 1083.74 |
| 2010-03-09 | 1087.20 |
| 2010-03-10 | 1096.93 |
| 2010-03-11 | 1101.49 |
| 2010-03-12 | 1102.49 |
| 2010-03-15 | 1105.02 |
| 2010-03-16 | 1113.68 |
| 2010-03-17 | 1116.81 |
| 2010-03-18 | 1118.36 |
| 2010-03-19 | 1115.82 |
| 2010-03-22 | 1125.78 |
| 2010-03-23 | 1130.02 |
| 2010-03-24 | 1119.38 |
| 2010-03-25 | 1114.31 |
| 2010-03-26 | 1116.32 |
| 2010-03-29 | 1124.88 |
| 2010-03-30 | 1125.18 |
| 2010-03-31 | 1121.18 |
| 2010-04-01 | 1125.82 |
| 2010-04-02 | . |
| 2010-04-05 | 1138.07 |
| 2010-04-06 | 1138.10 |
| 2010-04-07 | 1130.48 |
| 2010-04-08 | 1134.51 |
| 2010-04-09 | 1142.13 |
| 2010-04-12 | 1140.11 |
| 2010-04-13 | 1144.02 |
| 2010-04-14 | 1157.43 |
| 2010-04-15 | 1159.49 |
| 2010-04-16 | 1146.52 |
| 2010-04-19 | 1146.93 |
| 2010-04-20 | 1156.09 |
| 2010-04-21 | 1152.84 |
| 2010-04-22 | 1161.74 |
| 2010-04-23 | 1169.70 |
| 2010-04-26 | 1166.65 |
| 2010-04-27 | 1142.14 |
| 2010-04-28 | 1142.45 |
| 2010-04-29 | 1170.84 |
| 2010-04-30 | 1148.15 |
| 2010-05-03 | 1167.23 |
| 2010-05-04 | 1131.07 |
| 2010-05-05 | 1121.29 |
| 2010-05-06 | 1081.39 |
| 2010-05-07 | 1059.06 |
| 2010-05-10 | 1109.17 |
| 2010-05-11 | 1106.42 |
| 2010-05-12 | 1122.39 |
| 2010-05-13 | 1104.41 |
| 2010-05-14 | 1081.02 |
| 2010-05-17 | 1087.21 |
| 2010-05-18 | 1069.12 |
| 2010-05-19 | 1063.94 |
| 2010-05-20 | 1021.46 |
| 2010-05-21 | 1036.47 |
| 2010-05-24 | 1025.32 |
| 2010-05-25 | 1029.69 |
| 2010-05-26 | 1023.90 |
| 2010-05-27 | 1058.75 |
| 2010-05-28 | 1047.27 |
| 2010-05-31 | . |
| 2010-06-01 | 1026.72 |
| 2010-06-02 | 1056.63 |
| 2010-06-03 | 1067.06 |
| 2010-06-04 | 1026.38 |
| 2010-06-07 | 1009.25 |
| 2010-06-08 | 1012.19 |
| 2010-06-09 | 1013.81 |
| 2010-06-10 | 1047.92 |
| 2010-06-11 | 1055.36 |
| 2010-06-14 | 1054.74 |
| 2010-06-15 | 1079.99 |
| 2010-06-16 | 1077.10 |
| 2010-06-17 | 1074.25 |
| 2010-06-18 | 1074.03 |
| 2010-06-21 | 1067.98 |
#2010-06-22|1050.39
#2010-06-23|1051.16
#2010-06-24|1034.47
#2010-06-25|1039.46
#2010-06-28|1034.08
#2010-06-29| 996.67
#2010-06-30| 985.38
#2010-07-01| 986.53
#2010-07-02| 981.39
#2010-07-05| .
#2010-07-06| 980.69
#2010-07-07|1004.90
#2010-07-08|1013.65
#2010-07-09|1022.42
#2010-07-12|1019.79
#2010-07-13|1041.92
#2010-07-14|1044.11
#2010-07-15|1048.23
#2010-07-16|1016.50
#2010-07-19|1029.14
#2010-07-20|1037.73
#2010-07-21|1020.53
#2010-07-22|1043.64
#2010-07-23|1055.24
#2010-07-26|1068.80
#2010-07-27|1060.87
#2010-07-28|1054.87
#2010-07-29|1047.94
#2010-07-30|1056.92
#2010-08-02|1078.07
#2010-08-03|1071.36
#2010-08-04|1088.23
#2010-08-05|1089.51
#2010-08-06|1089.91
#2010-08-09|1093.35
#2010-08-10|1083.26
#2010-08-11|1051.01
#2010-08-12|1050.14
#2010-08-13|1043.79
#2010-08-16|1047.34
#2010-08-17|1064.20
#2010-08-18|1067.26
#2010-08-19|1047.91
#2010-08-20|1047.14
#2010-08-23|1040.65
#2010-08-24|1020.92
#2010-08-25|1029.89
#2010-08-26|1015.93
#2010-08-27|1032.77
#2010-08-30|1019.09
#2010-08-31|1020.05
#2010-09-01|1053.52
#2010-09-02|1069.74
#2010-09-03|1083.49
#2010-09-06| .
#2010-09-07|1068.84
#2010-09-08|1082.35
#2010-09-09|1087.22
#2010-09-10|1096.50
#2010-09-13|1107.95
#2010-09-14|1112.72
#2010-09-15|1118.39
#2010-09-16|1115.66
#2010-09-17|1118.97
#2010-09-20|1138.23
#2010-09-21|1134.74
#2010-09-22|1130.35
#2010-09-23|1126.60
#2010-09-24|1152.78
#2010-09-27|1139.27
#2010-09-28|1147.52
#2010-09-29|1140.96
#2010-09-30|1135.56
#2010-10-01|1136.96
#2010-10-04|1126.77
#2010-10-05|1151.86
#2010-10-06|1141.24
#2010-10-07|1141.52
#2010-10-08|1148.15
#2010-10-11|1149.58
#2010-10-12|1149.98
#2010-10-13|1158.31
#2010-10-14|1150.00
#2010-10-15|1156.58
#2010-10-18|1154.86
#2010-10-19|1139.11
#2010-10-20|1152.17
#2010-10-21|1157.02
#2010-10-22|1164.45
#2010-10-25|1170.95
#2010-10-26|1175.67
#2010-10-27|1176.01
#2010-10-28|1180.86
#2010-10-29|1181.60
#2010-11-01|1180.15
#2010-11-02|1192.12
#2010-11-03|1191.77
#2010-11-04|1202.61
#2010-11-05|1205.59
#2010-11-08|1202.93
#2010-11-09|1195.65
#2010-11-10|1202.05
#2010-11-11|1202.58
#2010-11-12|1185.22
#2010-11-15|1187.69
#2010-11-16|1170.53
#2010-11-17|1176.18
#2010-11-18|1189.30
#2010-11-19|1194.52
#2010-11-22|1197.58
#2010-11-23|1179.74
#2010-11-24|1205.84
#2010-11-25| .
#2010-11-26|1200.45
#2010-11-29|1192.68
#2010-11-30|1182.32
#2010-12-01|1209.69
#2010-12-02|1222.38
#2010-12-03|1228.74
#2010-12-06|1224.53
#2010-12-07|1225.46
#2010-12-08|1227.63
#2010-12-09|1230.50
#2010-12-10|1239.50
#2010-12-13|1232.39
#2010-12-14|1241.52
#2010-12-15|1239.76
#2010-12-16|1252.06
#2010-12-17|1250.89
#2010-12-20|1251.67
#2010-12-21|1254.97
#2010-12-22|1255.70
#2010-12-23|1253.44
#2010-12-24| .
#2010-12-27|1250.32
#2010-12-28|1248.69
#2010-12-29|1254.16
#2010-12-30|1252.96
#2010-12-31|1248.18
#2011-01-03|1266.00
#2011-01-04|1257.63
#2011-01-05|1263.77
#2011-01-06|1261.85
#2011-01-07|1258.54
#2011-01-10|1259.33
#2011-01-11|1267.32
#2011-01-12|1272.61
#2011-01-13|1273.04
#2011-01-14|1277.26
#2011-01-17| .
#2011-01-18|1288.55
#2011-01-19|1272.72
#2011-01-20|1274.46
#2011-01-21|1271.05
#2011-01-24|1282.38
#2011-01-25|1282.73
#2011-01-26|1286.61
#2011-01-27|1291.85
#2011-01-28|1260.36
#2011-01-31|1267.11
#2011-02-01|1286.54
#2011-02-02|1281.94
#2011-02-03|1287.83
#2011-02-04|1295.05
#2011-02-07|1296.57
#2011-02-08|1303.75
#2011-02-09|1298.49
#2011-02-10|1310.13
#2011-02-11|1319.35
#2011-02-14|1319.87
#2011-02-15|1320.67
#2011-02-16|1326.91
#2011-02-17|1332.54
#2011-02-18|1335.16
#2011-02-21| .
#2011-02-22|1302.13
#2011-02-23|1285.00
#2011-02-24|1291.40
#2011-02-25|1305.70
#2011-02-28|1306.43
#2011-03-01|1288.25
#2011-03-02|1295.04
#2011-03-03|1319.10
#2011-03-04|1315.15
#2011-03-07|1298.52
#2011-03-08|1303.85
#2011-03-09|1301.82
#2011-03-10|1283.45
#2011-03-11|1290.58
#2011-03-14|1283.51
#2011-03-15|1273.97
#2011-03-16|1254.41
#2011-03-17|1262.92
#2011-03-18|1265.91
#2011-03-21|1281.20
#2011-03-22|1276.42
#2011-03-23|1283.63
#2011-03-24|1303.50
#2011-03-25|1307.30
#2011-03-28|1300.77
#2011-03-29|1313.35
#2011-03-30|1334.69
#2011-03-31|1336.02
#2011-04-01|1348.36
#2011-04-04|1350.76
#2011-04-05|1351.28
#2011-04-06|1351.54
#2011-04-07|1351.56
#2011-04-08|1346.64
#2011-04-11|1345.07
#2011-04-12|1335.88
#2011-04-13|1342.07
#2011-04-14|1341.45
#2011-04-15|1353.21
#2011-04-18|1335.96
#2011-04-19|1343.47
#2011-04-20|1371.80
#2011-04-21|1379.54
#2011-04-22| .
#2011-04-25|1377.72
#2011-04-26|1388.30
#2011-04-27|1402.34
#2011-04-28|1401.95
#2011-04-29|1396.67
#2011-05-02|1404.01
#2011-05-03|1392.67
#2011-05-04|1386.47
#2011-05-05|1382.18
#2011-05-06|1391.54
#2011-05-09|1402.27
#2011-05-10|1418.84
#2011-05-11|1407.73
#2011-05-12|1422.89
#2011-05-13|1412.25
#2011-05-16|1392.93
#2011-05-17|1393.14
#2011-05-18|1401.96
#2011-05-19|1406.61
#2011-05-20|1397.48
#2011-05-23|1378.84
#2011-05-24|1370.96
#2011-05-25|1374.11
#2011-05-26|1380.80
#2011-05-27|1385.57
#2011-05-30| .
#2011-05-31|1401.82
#2011-06-01|1378.49
#2011-06-02|1383.28
#2011-06-03|1364.03
#2011-06-06|1350.36
#2011-06-07|1352.68
#2011-06-08|1343.93
#2011-06-09|1348.57
#2011-06-10|1328.09
#2011-06-13|1329.68
#2011-06-14|1345.33
#2011-06-15|1324.39
#2011-06-16|1321.17
#2011-06-17|1324.26
#2011-06-20|1335.27
#2011-06-21|1357.41
#2011-06-22|1354.32
#2011-06-23|1359.46
#2011-06-24|1343.67
#2011-06-27|1357.00
#2011-06-28|1383.42
#2011-06-29|1390.76
#2011-06-30|1403.32
#2011-07-01|1426.12
#2011-07-04| .
#2011-07-05|1430.48
#2011-07-06|1432.62
#2011-07-07|1447.99
#2011-07-08|1444.22
#2011-07-11|1416.02
#2011-07-12|1410.39
#2011-07-13|1416.24
#2011-07-14|1399.41
#2011-07-15|1400.57
#2011-07-18|1381.91
#2011-07-19|1408.68
#2011-07-20|1398.96
#2011-07-21|1418.91
#2011-07-22|1426.27
#2011-07-25|1417.17
#2011-07-26|1409.72
#2011-07-27|1374.89
#2011-07-28|1373.91
#2011-07-29|1377.53
#2011-08-01|1363.06
#2011-08-02|1319.42
#2011-08-03|1329.42
#2011-08-04|1261.68
#2011-08-05|1257.86
#2011-08-08|1173.58
#2011-08-09|1231.67
#2011-08-10|1179.41
#2011-08-11|1232.85
#2011-08-12|1249.46
#2011-08-15|1272.08
#2011-08-16|1264.31
#2011-08-17|1256.61
#2011-08-18|1196.22
#2011-08-19|1181.57
#2011-08-22|1183.82
#2011-08-23|1228.26
#2011-08-24|1242.60
#2011-08-25|1217.73
#2011-08-26|1248.72
#2011-08-29|1288.38
#2011-08-30|1300.80
#2011-08-31|1305.57
#2011-09-01|1290.81
#2011-09-02|1258.55
#2011-09-05| .
#2011-09-06|1258.84
#2011-09-07|1290.94
#2011-09-08|1276.97
#2011-09-09|1244.50
#2011-09-12|1255.33
#2011-09-13|1271.36
#2011-09-14|1291.85
#2011-09-15|1306.58
#2011-09-16|1311.76
#2011-09-19|1304.51
#2011-09-20|1295.08
#2011-09-21|1260.59
#2011-09-22|1214.96
#2011-09-23|1227.36
#2011-09-26|1246.82
#2011-09-27|1261.99
#2011-09-28|1235.97
#2011-09-29|1224.01
#2011-09-30|1193.71
#2011-10-03|1154.14
#2011-10-04|1181.62
#2011-10-05|1209.72
#2011-10-06|1239.06
#2011-10-07|1220.22
#2011-10-10|1257.13
#2011-10-11|1260.65
#2011-10-12|1268.28
#2011-10-13|1270.16
#2011-10-14|1284.81
#2011-10-17|1260.38
#2011-10-18|1280.19
#2011-10-19|1265.44
#2011-10-20|1266.85
#2011-10-21|1293.26
#2011-10-24|1324.14
#2011-10-25|1288.92
#2011-10-26|1297.62
#2011-10-27|1337.84
#2011-10-28|1332.00
#2011-10-31|1302.42
#2011-11-01|1270.24
#2011-11-02|1279.51
#2011-11-03|1302.67
#2011-11-04|1299.97
#2011-11-07|1302.88
#2011-11-08|1315.82
#2011-11-09|1265.27
#2011-11-10|1264.29
#2011-11-11|1289.87
#2011-11-14|1276.32
#2011-11-15|1281.15
#2011-11-16|1254.79
#2011-11-17|1233.16
#2011-11-18|1226.67
#2011-11-21|1210.20
#2011-11-22|1210.46
#2011-11-23|1187.28
#2011-11-24| .
#2011-11-25|1181.34
#2011-11-28|1217.00
#2011-11-29|1215.10
#2011-11-30|1263.09
#2011-12-01|1266.88
#2011-12-02|1260.78
#2011-12-05|1274.35
#2011-12-06|1271.17
#2011-12-07|1268.29
#2011-12-08|1238.28
#2011-12-09|1258.59
#2011-12-12|1248.11
#2011-12-13|1232.31
#2011-12-14|1217.12
#2011-12-15|1219.43
#2011-12-16|1223.75
#2011-12-19|1211.00
#2011-12-20|1247.50
#2011-12-21|1243.43
#2011-12-22|1250.87
#2011-12-23|1261.07
#2011-12-26| .
#2011-12-27|1258.09
#2011-12-28|1238.77
#2011-12-29|1249.97
#2011-12-30|1243.46
#2012-01-02| .
#2012-01-03|1266.31
#2012-01-04|1262.53
#2012-01-05|1274.10
#2012-01-06|1274.82
#2012-01-09|1283.44
#2012-01-10|1300.18
#2012-01-11|1305.48
#2012-01-12|1314.92
#2012-01-13|1308.51
#2012-01-16| .
#2012-01-17|1323.62
#2012-01-18|1344.75
#2012-01-19|1354.52
#2012-01-20|1351.06
#2012-01-23|1345.27
#2012-01-24|1348.32
#2012-01-25|1360.30
#2012-01-26|1361.58
#2012-01-27|1368.84
#2012-01-30|1359.76
#2012-01-31|1360.45
#2012-02-01|1373.32
#2012-02-02|1380.78
#2012-02-03|1399.71
#2012-02-06|1399.64
#2012-02-07|1395.49
#2012-02-08|1394.89
#2012-02-09|1399.18
#2012-02-10|1387.92
#2012-02-13|1398.84
#2012-02-14|1406.50
#2012-02-15|1401.71
#2012-02-16|1415.80
#2012-02-17|1411.06
#2012-02-20| .
#2012-02-21|1402.09
#2012-02-22|1399.24
#2012-02-23|1413.90
#2012-02-24|1416.74
#2012-02-27|1418.15
#2012-02-28|1425.90
#2012-02-29|1417.08
#2012-03-01|1431.10
#2012-03-02|1434.64
#2012-03-05|1422.06
#2012-03-06|1400.39
#2012-03-07|1408.29
#2012-03-08|1427.99
#2012-03-09|1431.09
#2012-03-12|1423.89
#2012-03-13|1442.62
#2012-03-14|1436.59
#2012-03-15|1445.12
#2012-03-16|1445.62
#2012-03-19|1449.31
#2012-03-20|1444.44
#2012-03-21|1449.97
#2012-03-22|1444.84
#2012-03-23|1443.93
#2012-03-26|1466.33
#2012-03-27|1460.78
#2012-03-28|1446.19
#2012-03-29|1442.11
#2012-03-30|1443.54
#2012-04-02|1454.43
#2012-04-03|1450.95
#2012-04-04|1429.41
#2012-04-05|1437.54
#2012-04-06| .
#2012-04-09|1421.20
#2012-04-10|1392.28
#2012-04-11|1406.06
#2012-04-12|1423.42
#2012-04-13|1409.73
#2012-04-16|1399.56
#2012-04-17|1422.03
#2012-04-18|1420.78
#2012-04-19|1416.31
#2012-04-20|1414.37
#2012-04-23|1398.64
#2012-04-24|1397.38
#2012-04-25|1414.45
#2012-04-26|1428.68
#2012-04-27|1447.33
#2012-04-30|1447.72
#2012-05-01|1452.83
#2012-05-02|1459.13
#2012-05-03|1427.90
#2012-05-04|1398.21
#2012-05-07|1410.45
#2012-05-08|1397.99
#2012-05-09|1386.87
#2012-05-10|1394.91
#2012-05-11|1398.11
#2012-05-14|1385.75
#2012-05-15|1381.88
#2012-05-16|1377.79
#2012-05-17|1345.91
#2012-05-18|1332.44
#2012-05-21|1361.85
#2012-05-22|1364.72
#2012-05-23|1372.47
#2012-05-24|1374.54
#2012-05-25|1374.37
#2012-05-28| .
#2012-05-29|1383.01
#2012-05-30|1365.17
#2012-05-31|1354.13
#2012-06-01|1321.89
#2012-06-04|1332.50
#2012-06-05|1338.25
#2012-06-06|1369.79
#2012-06-07|1362.73
#2012-06-08|1375.05
#2012-06-11|1351.57
#2012-06-12|1367.79
#2012-06-13|1352.56
#2012-06-14|1367.66
#2012-06-15|1384.76
#2012-06-18|1396.57
#2012-06-19|1414.98
#2012-06-20|1414.99
#2012-06-21|1373.55
#2012-06-22|1389.53
#2012-06-25|1367.26
#2012-06-26|1381.15
#2012-06-27|1384.40
#2012-06-28|1368.19
#2012-06-29|1405.89
#2012-07-02|1412.28
#2012-07-03|1424.11
#2012-07-04| .
#2012-07-05|1427.08
#2012-07-06|1412.22
#2012-07-09|1405.33
#2012-07-10|1388.99
#2012-07-11|1383.10
#2012-07-12|1378.59
#2012-07-13|1393.88
#2012-07-16|1385.15
#2012-07-17|1394.68
#2012-07-18|1407.05
#2012-07-19|1414.06
#2012-07-20|1387.04
#2012-07-23|1371.11
#2012-07-24|1357.09
#2012-07-25|1353.02
#2012-07-26|1372.73
#2012-07-27|1409.72
#2012-07-30|1401.94
#2012-07-31|1386.40
#2012-08-01|1377.83
#2012-08-02|1375.97
#2012-08-03|1401.65
#2012-08-06|1409.68
#2012-08-07|1435.94
#2012-08-08|1433.19
#2012-08-09|1428.68
#2012-08-10|1431.62
#2012-08-13|1430.60
#2012-08-14|1432.88
#2012-08-15|1440.81
#2012-08-16|1450.74
#2012-08-17|1451.36
#2012-08-20|1445.64
#2012-08-21|1445.32
#2012-08-22|1445.71
#2012-08-23|1437.30
#2012-08-24|1449.35
#2012-08-27|1442.11
#2012-08-28|1441.08
#2012-08-29|1446.64
#2012-08-30|1433.71
#2012-08-31|1441.11
#2012-09-03| .
#2012-09-04|1439.18
#2012-09-05|1436.97
#2012-09-06|1470.50
#2012-09-07|1479.56
#2012-09-10|1471.05
#2012-09-11|1471.89
#2012-09-12|1470.05
#2012-09-13|1487.67
#2012-09-14|1504.09
#2012-09-17|1498.04
#2012-09-18|1493.88
#2012-09-19|1503.72
#2012-09-20|1499.14
#2012-09-21|1498.57
#2012-09-24|1495.19
#2012-09-25|1475.59
#2012-09-26|1465.89
#2012-09-27|1481.97
#2012-09-28|1474.59
#2012-10-01|1479.14
#2012-10-02|1481.35
#2012-10-03|1490.91
#2012-10-04|1505.89
#2012-10-05|1505.15
#2012-10-08|1503.06
#2012-10-09|1476.00
#2012-10-10|1465.46
#2012-10-11|1469.58
#2012-10-12|1465.85
#2012-10-15|1475.46
#2012-10-16|1492.14
#2012-10-17|1495.68
#2012-10-18|1489.39
#2012-10-19|1460.16
#2012-10-22|1457.92
#2012-10-23|1446.45
#2012-10-24|1437.94
#2012-10-25|1449.27
#2012-10-26|1455.56
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1457.56
#2012-11-01|1479.19
#2012-11-02|1465.85
#2012-11-05|1472.82
#2012-11-06|1479.28
#2012-11-07|1454.63
#2012-11-08|1432.57
#2012-11-09|1433.62
#2012-11-12|1437.50
#2012-11-13|1434.72
#2012-11-14|1410.26
#2012-11-15|1413.63
#2012-11-16|1418.13
#2012-11-19|1442.39
#2012-11-20|1448.62
#2012-11-21|1451.12
#2012-11-22| .
#2012-11-23|1468.25
#2012-11-26|1464.52
#2012-11-27|1461.06
#2012-11-28|1482.73
#2012-11-29|1489.17
#2012-11-30|1491.27
#2012-12-03|1481.79
#2012-12-04|1490.66
#2012-12-05|1489.15
#2012-12-06|1490.30
#2012-12-07|1491.01
#2012-12-10|1495.01
#2012-12-11|1510.27
#2012-12-12|1514.83
#2012-12-13|1505.04
#2012-12-14|1504.98
#2012-12-17|1518.76
#2012-12-18|1535.65
#2012-12-19|1521.12
#2012-12-20|1522.51
#2012-12-21|1505.80
#2012-12-24|1503.83
#2012-12-25| .
#2012-12-26|1487.03
#2012-12-27|1488.45
#2012-12-28|1476.40
#2012-12-31|1503.50
#2013-01-01| .
#2013-01-02|1542.97
#2013-01-03|1544.79
#2013-01-04|1551.14
#2013-01-07|1550.90
#2013-01-08|1549.36
#2013-01-09|1558.24
#2013-01-10|1563.34
#2013-01-11|1563.49
#2013-01-14|1569.53
#2013-01-15|1571.65
#2013-01-16|1567.22
#2013-01-17|1576.51
#2013-01-18|1582.84
#2013-01-21| .
#2013-01-22|1588.97
#2013-01-23|1586.75
#2013-01-24|1597.40
#2013-01-25|1611.43
#2013-01-28|1609.26
#2013-01-29|1610.70
#2013-01-30|1605.65
#2013-01-31|1603.89
#2013-02-01|1624.16
#2013-02-04|1602.20
#2013-02-05|1625.86
#2013-02-06|1616.23
#2013-02-07|1616.00
#2013-02-08|1631.60
#2013-02-11|1631.48
#2013-02-12|1630.67
#2013-02-13|1635.36
#2013-02-14|1629.25
#2013-02-15|1628.63
#2013-02-18| .
#2013-02-19|1637.72
#2013-02-20|1612.39
#2013-02-21|1597.81
#2013-02-22|1614.11
#2013-02-25|1592.87
#2013-02-26|1593.36
#2013-02-27|1621.42
#2013-02-28|1621.35
#2013-03-01|1632.15
#2013-03-04|1643.30
#2013-03-05|1663.56
#2013-03-06|1660.91
#2013-03-07|1662.92
#2013-03-08|1673.85
#2013-03-11|1677.81
#2013-03-12|1676.08
#2013-03-13|1680.42
#2013-03-14|1686.29
#2013-03-15|1677.41
#2013-03-18|1670.26
#2013-03-19|1667.42
#2013-03-20|1684.90
#2013-03-21|1674.42
#2013-03-22|1690.83
#2013-03-25|1681.88
#2013-03-26|1693.55
#2013-03-27|1697.11
#2013-03-28|1708.42
#2013-03-29| .
#2013-04-01|1700.80
#2013-04-02|1715.40
#2013-04-03|1694.51
#2013-04-04|1702.21
#2013-04-05|1691.81
#2013-04-08|1707.39
#2013-04-09|1709.87
#2013-04-10|1737.83
#2013-04-11|1749.93
#2013-04-12|1755.36
#2013-04-15|1711.58
#2013-04-16|1733.87
#2013-04-17|1711.09
#2013-04-18|1695.20
#2013-04-19|1733.94
#2013-04-22|1741.79
#2013-04-23|1752.04
#2013-04-24|1745.80
#2013-04-25|1767.32
#2013-04-26|1760.54
#2013-04-29|1763.07
#2013-04-30|1766.93
#2013-05-01|1760.75
#2013-05-02|1777.15
#2013-05-03|1801.34
#2013-05-06|1799.55
#2013-05-07|1811.81
#2013-05-08|1818.93
#2013-05-09|1814.32
#2013-05-10|1836.12
#2013-05-13|1834.79
#2013-05-14|1855.90
#2013-05-15|1860.44
#2013-05-16|1838.84
#2013-05-17|1854.78
#2013-05-20|1843.98
#2013-05-21|1857.51
#2013-05-22|1843.93
#2013-05-23|1845.70
#2013-05-24|1839.38
#2013-05-27| .
#2013-05-28|1850.42
#2013-05-29|1831.01
#2013-05-30|1835.33
#2013-05-31|1811.26
#2013-06-03|1811.89
#2013-06-04|1800.46
#2013-06-05|1770.42
#2013-06-06|1792.02
#2013-06-07|1820.46
#2013-06-10|1815.81
#2013-06-11|1798.58
#2013-06-12|1775.09
#2013-06-13|1806.81
#2013-06-14|1799.36
#2013-06-17|1810.62
#2013-06-18|1828.03
#2013-06-19|1801.73
#2013-06-20|1754.53
#2013-06-21|1756.22
#2013-06-24|1744.13
#2013-06-25|1757.46
#2013-06-26|1776.51
#2013-06-27|1793.46
#2013-06-28|1794.44
#2013-07-01|1810.44
#2013-07-02|1810.24
#2013-07-03|1815.14
#2013-07-04| .
#2013-07-05|1831.41
#2013-07-08|1838.32
#2013-07-09|1848.64
#2013-07-10|1858.42
#2013-07-11|1893.16
#2013-07-12|1910.78
#2013-07-15|1906.87
#2013-07-16|1903.48
#2013-07-17|1906.34
#2013-07-18|1914.76
#2013-07-19|1920.84
#2013-07-22|1926.74
#2013-07-23|1911.25
#2013-07-24|1897.85
#2013-07-25|1909.38
#2013-07-26|1913.22
#2013-07-29|1904.39
#2013-07-30|1906.81
#2013-07-31|1914.54
#2013-08-01|1940.39
#2013-08-02|1944.96
#2013-08-05|1942.27
#2013-08-06|1933.05
#2013-08-07|1921.80
#2013-08-08|1930.04
#2013-08-09|1927.39
#2013-08-12|1922.66
#2013-08-13|1924.46
#2013-08-14|1910.69
#2013-08-15|1878.54
#2013-08-16|1873.34
#2013-08-19|1861.29
#2013-08-20|1880.61
#2013-08-21|1865.53
#2013-08-22|1881.93
#2013-08-23|1889.56
#2013-08-26|1891.88
#2013-08-27|1859.89
#2013-08-28|1868.63
#2013-08-29|1882.65
#2013-08-30|1874.32
#2013-09-02| .
#2013-09-03|1891.02
#2013-09-04|1912.38
#2013-09-05|1919.02
#2013-09-06|1915.66
#2013-09-09|1941.39
#2013-09-10|1959.87
#2013-09-11|1972.01
#2013-09-12|1963.05
#2013-09-13|1970.33
#2013-09-16|1980.52
#2013-09-17|1988.93
#2013-09-18|2012.58
#2013-09-19|2005.35
#2013-09-20|1999.30
#2013-09-23|1980.05
#2013-09-24|1977.65
#2013-09-25|1972.91
#2013-09-26|1994.23
#2013-09-27|1990.92
#2013-09-30|1987.59
#2013-10-01|2008.05
#2013-10-02|2004.52
#2013-10-03|1977.51
#2013-10-04|1996.94
#2013-10-07|1980.11
#2013-10-08|1943.83
#2013-10-09|1925.92
#2013-10-10|1967.11
#2013-10-11|1979.50
#2013-10-14|1995.78
#2013-10-15|1984.28
#2013-10-16|2012.04
#2013-10-17|2027.21
#2013-10-18|2033.75
#2013-10-21|2033.62
#2013-10-22|2047.78
#2013-10-23|2038.19
#2013-10-24|2048.98
#2013-10-25|2052.29
#2013-10-28|2049.93
#2013-10-29|2059.75
#2013-10-30|2042.70
#2013-10-31|2042.60
#2013-11-01|2046.72
#2013-11-04|2056.04
#2013-11-05|2051.15
#2013-11-06|2031.69
#2013-11-07|1994.39
#2013-11-08|2020.81
#2013-11-11|2024.32
#2013-11-12|2024.70
#2013-11-13|2043.05
#2013-11-14|2054.72
#2013-11-15|2062.96
#2013-11-18|2045.52
#2013-11-19|2035.38
#2013-11-20|2029.37
#2013-11-21|2046.77
#2013-11-22|2063.76
#2013-11-25|2068.64
#2013-11-26|2073.67
#2013-11-27|2081.83
#2013-11-28| .
#2013-11-29|2084.42
#2013-12-02|2079.14
#2013-12-03|2067.01
#2013-12-04|2056.71
#2013-12-05|2053.31
#2013-12-06|2075.18
#2013-12-09|2076.49
#2013-12-10|2075.45
#2013-12-11|2049.71
#2013-12-12|2046.75
#2013-12-13|2048.25
#2013-12-16|2056.73
#2013-12-17|2050.58
#2013-12-18|2084.42
#2013-12-19|2085.03
#2013-12-20|2099.78
#2013-12-23|2112.43
#2013-12-24|2119.59
#2013-12-25| .
#2013-12-26|2129.42
#2013-12-27|2125.96
#2013-12-30|2132.88
#2013-12-31|2139.48
#2014-01-01| .
#2014-01-02|2124.56
#2014-01-03|2117.56
#2014-01-06|2106.37
#2014-01-07|2126.44
#2014-01-08|2128.85
#2014-01-09|2123.30
#2014-01-10|2133.15
#2014-01-13|2096.61
#2014-01-14|2131.51
#2014-01-15|2132.70
#2014-01-16|2135.72
#2014-01-17|2139.40
#2014-01-20| .
#2014-01-21|2146.00
#2014-01-22|2154.08
#2014-01-23|2143.77
#2014-01-24|2092.44
#2014-01-27|2076.25
#2014-01-28|2094.45
#2014-01-29|2076.31
#2014-01-30|2114.40
#2014-01-31|2094.46
#2014-02-03|2046.17
#2014-02-04|2067.29
#2014-02-05|2056.49
#2014-02-06|2091.81
#2014-02-07|2139.68
#2014-02-10|2151.96
#2014-02-11|2177.34
#2014-02-12|2183.10
#2014-02-13|2195.70
#2014-02-14|2197.57
#2014-02-17| .
#2014-02-18|2215.90
#2014-02-19|2202.74
#2014-02-20|2227.00
#2014-02-21|2226.79
#2014-02-24|2242.57
#2014-02-25|2244.34
#2014-02-26|2242.43
#2014-02-27|2255.76
#2014-02-28|2253.99
#2014-03-03|2240.77
#2014-03-04|2271.57
#2014-03-05|2268.06
#2014-03-06|2258.25
#2014-03-07|2249.82
#2014-03-10|2246.15
#2014-03-11|2236.53
#2014-03-12|2246.31
#2014-03-13|2211.14
#2014-03-14|2212.47
#2014-03-17|2226.81
#2014-03-18|2241.18
#2014-03-19|2225.85
#2014-03-20|2223.88
#2014-03-21|2193.10
#2014-03-24|2157.97
#2014-03-25|2153.15
#2014-03-26|2135.82
#2014-03-27|2128.10
#2014-03-28|2133.98
#2014-03-31|2149.21
#2014-04-01|2187.90
#2014-04-02|2202.26
#2014-04-03|2183.12
#2014-04-04|2127.08
#2014-04-07|2099.80
#2014-04-08|2112.65
#2014-04-09|2147.11
#2014-04-10|2081.89
#2014-04-11|2055.85
#2014-04-14|2065.99
#2014-04-15|2066.28
#2014-04-16|2092.50
#2014-04-17|2100.16
#2014-04-18| .
#2014-04-21|2115.14
#2014-04-22|2139.06
#2014-04-23|2120.18
#2014-04-24|2121.94
#2014-04-25|2088.56
#2014-04-28|2086.64
#2014-04-29|2101.88
#2014-04-30|2116.19
#2014-05-01|2127.84
#2014-05-02|2127.57
#2014-05-05|2136.88
#2014-05-06|2112.15
#2014-05-07|2108.65
#2014-05-08|2104.29
#2014-05-09|2118.49
#2014-05-12|2151.94
#2014-05-13|2148.37
#2014-05-14|2134.16
#2014-05-15|2117.63
#2014-05-16|2128.90
#2014-05-19|2142.34
#2014-05-20|2118.51
#2014-05-21|2135.31
#2014-05-22|2150.24
#2014-05-23|2163.47
#2014-05-26| .
#2014-05-27|2181.92
#2014-05-28|2174.56
#2014-05-29|2187.37
#2014-05-30|2185.18
#2014-06-02|2190.28
#2014-06-03|2185.47
#2014-06-04|2195.30
#2014-06-05|2209.33
#2014-06-06|2223.63
#2014-06-09|2220.79
#2014-06-10|2216.13
#2014-06-11|2214.61
#2014-06-12|2199.55
#2014-06-13|2198.47
#2014-06-16|2199.67
#2014-06-17|2203.68
#2014-06-18|2218.17
#2014-06-19|2215.56
#2014-06-20|2217.84
#2014-06-23|2217.57
#2014-06-24|2222.06
#2014-06-25|2232.66
#2014-06-26|2232.39
#2014-06-27|2240.57
#2014-06-30|2244.87
#2014-07-01|2270.48
#2014-07-02|2274.74
#2014-07-03|2292.65
#2014-07-04| .
#2014-07-07|2273.78
#2014-07-08|2247.19
#2014-07-09|2266.83
#2014-07-10|2255.83
#2014-07-11|2262.62
#2014-07-14|2269.92
#2014-07-15|2259.22
#2014-07-16|2257.82
#2014-07-17|2231.90
#2014-07-18|2261.80
#2014-07-21|2251.26
#2014-07-22|2259.97
#2014-07-23|2275.71
#2014-07-24|2277.44
#2014-07-25|2264.05
#2014-07-28|2260.99
#2014-07-29|2262.47
#2014-07-30|2278.45
#2014-07-31|2235.56
#2014-08-01|2232.10
#2014-08-04|2245.18
#2014-08-05|2228.06
#2014-08-06|2233.34
#2014-08-07|2218.30
#2014-08-08|2244.21
#2014-08-11|2253.19
#2014-08-12|2250.64
#2014-08-13|2266.34
#2014-08-14|2286.25
#2014-08-15|2300.97
#2014-08-18|2314.97
#2014-08-19|2320.98
#2014-08-20|2322.70
#2014-08-21|2320.76
#2014-08-22|2330.18
#2014-08-25|2343.20
#2014-08-26|2350.12
#2014-08-27|2350.84
#2014-08-28|2347.57
#2014-08-29|2350.30
#2014-09-01| .
#2014-09-02|2362.06
#2014-09-03|2361.87
#2014-09-04|2355.36
#2014-09-05|2362.40
#2014-09-08|2354.89
#2014-09-09|2334.18
#2014-09-10|2346.65
#2014-09-11|2343.23
#2014-09-12|2329.78
#2014-09-15|2306.75
#2014-09-16|2326.61
#2014-09-17|2330.69
#2014-09-18|2345.12
#2014-09-19|2339.23
#2014-09-22|2319.91
#2014-09-23|2302.36
#2014-09-24|2334.52
#2014-09-25|2297.57
#2014-09-26|2316.61
#2014-09-29|2303.87
#2014-09-30|2304.03
#2014-10-01|2268.47
#2014-10-02|2271.62
#2014-10-03|2308.25
#2014-10-06|2305.80
#2014-10-07|2272.93
#2014-10-08|2312.70
#2014-10-09|2266.84
#2014-10-10|2229.28
#2014-10-13|2189.47
#2014-10-14|2195.70
#2014-10-15|2188.74
#2014-10-16|2180.65
#2014-10-17|2208.57
#2014-10-20|2239.96
#2014-10-21|2298.47
#2014-10-22|2277.76
#2014-10-23|2316.41
#2014-10-24|2333.65
#2014-10-27|2333.98
#2014-10-28|2365.36
#2014-10-29|2353.64
#2014-10-30|2371.55
#2014-10-31|2395.83
#2014-11-03|2400.38
#2014-11-04|2381.29
#2014-11-05|2383.66
#2014-11-06|2406.34
#2014-11-07|2408.13
#2014-11-10|2414.97
#2014-11-11|2415.85
#2014-11-12|2421.36
#2014-11-13|2425.76
#2014-11-14|2422.66
#2014-11-17|2419.77
#2014-11-18|2437.74
#2014-11-19|2437.33
#2014-11-20|2440.78
#2014-11-21|2448.76
#2014-11-24|2467.39
#2014-11-25|2474.20
#2014-11-26|2482.20
#2014-11-27| .
#2014-11-28|2502.41
#2014-12-01|2478.09
#2014-12-02|2488.77
#2014-12-03|2496.30
#2014-12-04|2485.56
#2014-12-05|2487.84
#2014-12-08|2472.27
#2014-12-09|2473.23
#2014-12-10|2436.67
#2014-12-11|2455.45
#2014-12-12|2430.11
#2014-12-15|2412.66
#2014-12-16|2387.74
#2014-12-17|2426.17
#2014-12-18|2478.25
#2014-12-19|2486.73
#2014-12-22|2490.56
#2014-12-23|2485.89
#2014-12-24|2489.46
#2014-12-25| .
#2014-12-26|2502.84
#2014-12-29|2513.01
#2014-12-30|2500.92
#2014-12-31|2482.43
#2015-01-01| .
#2015-01-02|2479.74
#2015-01-05|2437.81
#2015-01-06|2410.46
#2015-01-07|2444.58
#2015-01-08|2482.83
#2015-01-09|2454.32
#2015-01-12|2441.07
#2015-01-13|2437.84
#2015-01-14|2418.79
#2015-01-15|2391.12
#2015-01-16|2430.71
#2015-01-19| .
#2015-01-20|2435.50
#2015-01-21|2453.63
#2015-01-22|2496.67
#2015-01-23|2497.89
#2015-01-26|2510.32
#2015-01-27|2485.60
#2015-01-28|2455.26
#2015-01-29|2472.72
#2015-01-30|2443.86
#2015-02-02|2473.80
#2015-02-03|2517.13
#2015-02-04|2500.92
#2015-02-05|2523.70
#2015-02-06|2507.92
#2015-02-09|2495.27
#2015-02-10|2524.12
#2015-02-11|2525.13
#2015-02-12|2554.77
#2015-02-13|2578.53
#2015-02-16| .
#2015-02-17|2580.38
#2015-02-18|2585.64
#2015-02-19|2597.95
#2015-02-20|2616.03
#2015-02-23|2610.82
#2015-02-24|2609.84
#2015-02-25|2618.43
#2015-02-26|2619.84
#2015-02-27|2622.64
#2015-03-02|2639.86
#2015-03-03|2634.54
#2015-03-04|2617.00
#2015-03-05|2629.30
#2015-03-06|2593.07
#2015-03-09|2600.72
#2015-03-10|2561.01
#2015-03-11|2558.42
#2015-03-12|2592.23
#2015-03-13|2573.67
#2015-03-16|2608.23
#2015-03-17|2605.69
#2015-03-18|2628.60
#2015-03-19|2629.96
#2015-03-20|2650.63
#2015-03-23|2640.81
#2015-03-24|2630.24
#2015-03-25|2589.77
#2015-03-26|2575.00
#2015-03-27|2589.45
#2015-03-30|2616.36
#2015-03-31|2591.57
#2015-04-01|2576.83
#2015-04-02|2587.94
#2015-04-03| .
#2015-04-06|2606.67
#2015-04-07|2601.64
#2015-04-08|2627.96
#2015-04-09|2641.59
#2015-04-10|2650.16
#2015-04-13|2642.53
#2015-04-14|2638.68
#2015-04-15|2643.06
#2015-04-16|2648.44
#2015-04-17|2615.24
#2015-04-20|2640.09
#2015-04-21|2663.95
#2015-04-22|2668.49
#2015-04-23|2687.08
#2015-04-24|2695.30
#2015-04-27|2670.72
#2015-04-28|2662.53
#2015-04-29|2650.80
#2015-04-30|2618.88
#2015-05-01|2647.00
#2015-05-04|2652.96
#2015-05-05|2616.91
#2015-05-06|2606.43
#2015-05-07|2611.67
#2015-05-08|2635.65
#2015-05-11|2629.47
#2015-05-12|2625.26
#2015-05-13|2621.14
#2015-05-14|2647.64
#2015-05-15|2660.27
#2015-05-18|2668.04
#2015-05-19|2662.79
#2015-05-20|2656.46
#2015-05-21|2671.31
#2015-05-22|2666.04
#2015-05-25| .
#2015-05-26|2639.42
#2015-05-27|2666.21
#2015-05-28|2656.12
#2015-05-29|2644.28
#2015-06-01|2651.84
#2015-06-02|2647.62
#2015-06-03|2660.73
#2015-06-04|2647.19
#2015-06-05|2647.22
#2015-06-08|2623.00
#2015-06-09|2623.68
#2015-06-10|2649.82
#2015-06-11|2655.07
#2015-06-12|2640.87
#2015-06-15|2629.59
#2015-06-16|2643.78
#2015-06-17|2659.53
#2015-06-18|2699.36
#2015-06-19|2694.39
#2015-06-22|2709.10
#2015-06-23|2711.30
#2015-06-24|2685.20
#2015-06-25|2680.38
#2015-06-26|2679.87
#2015-06-29|2612.18
#2015-06-30|2625.92
#2015-07-01|2649.22
#2015-07-02|2651.23
#2015-07-03| .
#2015-07-06|2646.72
#2015-07-07|2664.36
#2015-07-08|2613.34
#2015-07-09|2628.32
#2015-07-10|2666.21
#2015-07-13|2706.07
#2015-07-14|2713.57
#2015-07-15|2708.97
#2015-07-16|2741.21
#2015-07-17|2734.49
#2015-07-20|2737.91
#2015-07-21|2731.10
#2015-07-22|2732.86
#2015-07-23|2722.80
#2015-07-24|2688.10
#2015-07-27|2661.63
#2015-07-28|2692.96
#2015-07-29|2713.29
#2015-07-30|2719.39
#2015-07-31|2728.30
#2015-08-03|2722.53
#2015-08-04|2735.15
#2015-08-05|2752.06
#2015-08-06|2687.56
#2015-08-07|2685.91
#2015-08-10|2708.34
#2015-08-11|2684.47
#2015-08-12|2683.97
#2015-08-13|2680.51
#2015-08-14|2680.05
#2015-08-17|2705.98
#2015-08-18|2700.01
#2015-08-19|2682.19
#2015-08-20|2607.81
#2015-08-21|2516.91
#2015-08-24|2420.04
#2015-08-25|2413.33
#2015-08-26|2504.28
#2015-08-27|2561.61
#2015-08-28|2564.82
#2015-08-31|2534.01
#2015-09-01|2466.21
#2015-09-02|2522.38
#2015-09-03|2517.72
#2015-09-04|2492.99
#2015-09-07| .
#2015-09-08|2554.76
#2015-09-09|2522.83
#2015-09-10|2537.32
#2015-09-11|2546.71
#2015-09-14|2532.26
#2015-09-15|2560.20
#2015-09-16|2581.00
#2015-09-17|2589.53
#2015-09-18|2549.66
#2015-09-21|2543.54
#2015-09-22|2502.74
#2015-09-23|2492.32
#2015-09-24|2480.34
#2015-09-25|2459.21
#2015-09-28|2376.78
#2015-09-29|2367.70
#2015-09-30|2413.56
#2015-10-01|2423.59
#2015-10-02|2477.18
#2015-10-05|2512.01
#2015-10-06|2483.59
#2015-10-07|2507.83
#2015-10-08|2531.04
#2015-10-09|2535.60
#2015-10-12|2538.26
#2015-10-13|2508.14
#2015-10-14|2507.51
#2015-10-15|2546.43
#2015-10-16|2557.47
#2015-10-19|2564.10
#2015-10-20|2553.31
#2015-10-21|2535.01
#2015-10-22|2580.83
#2015-10-23|2599.00
#2015-10-26|2606.01
#2015-10-27|2603.49
#2015-10-28|2615.61
#2015-10-29|2617.53
#2015-10-30|2612.55
#2015-11-02|2642.28
#2015-11-03|2652.32
#2015-11-04|2636.58
#2015-11-05|2628.59
#2015-11-06|2624.74
#2015-11-09|2588.53
#2015-11-10|2601.71
#2015-11-11|2589.57
#2015-11-12|2563.04
#2015-11-13|2528.57
#2015-11-16|2563.24
#2015-11-17|2565.13
#2015-11-18|2607.68
#2015-11-19|2604.96
#2015-11-20|2618.26
#2015-11-23|2610.63
#2015-11-24|2610.54
#2015-11-25|2631.43
#2015-11-26| .
#2015-11-27|2631.86
#2015-11-30|2617.07
#2015-12-01|2646.07
#2015-12-02|2624.08
#2015-12-03|2572.59
#2015-12-04|2626.46
#2015-12-07|2638.35
#2015-12-08|2631.49
#2015-12-09|2603.49
#2015-12-10|2616.47
#2015-12-11|2565.66
#2015-12-14|2576.57
#2015-12-15|2606.52
#2015-12-16|2644.06
#2015-12-17|2602.01
#2015-12-18|2566.61
#2015-12-21|2587.98
#2015-12-22|2611.35
#2015-12-23|2631.25
#2015-12-24|2633.24
#2015-12-25| .
#2015-12-28|2624.51
#2015-12-29|2657.47
#2015-12-30|2637.81
#2015-12-31|2618.03
#2016-01-01| .
#2016-01-04|2560.25
#2016-01-05|2560.66
#2016-01-06|2542.59
#2016-01-07|2480.33
#2016-01-08|2456.18
#2016-01-11|2451.43
#2016-01-12|2474.97
#2016-01-13|2380.50
#2016-01-14|2420.24
#2016-01-15|2361.14
#2016-01-18| .
#2016-01-19|2365.52
#2016-01-20|2356.05
#2016-01-21|2363.24
#2016-01-22|2419.39
#2016-01-25|2381.19
#2016-01-26|2413.60
#2016-01-27|2365.56
#2016-01-28|2349.94
#2016-01-29|2399.69
#2016-02-01|2410.32
#2016-02-02|2351.64
#2016-02-03|2346.76
#2016-02-04|2350.52
#2016-02-05|2276.17
#2016-02-08|2219.95
#2016-02-09|2210.89
#2016-02-10|2221.00
#2016-02-11|2209.04
#2016-02-12|2254.25
#2016-02-15| .
#2016-02-16|2308.99
#2016-02-17|2367.52
#2016-02-18|2338.43
#2016-02-19|2347.30
#2016-02-22|2388.93
#2016-02-23|2362.68
#2016-02-24|2385.30
#2016-02-25|2412.23
#2016-02-26|2410.51
#2016-02-29|2385.87
#2016-03-01|2452.85
#2016-03-02|2446.89
#2016-03-03|2451.66
#2016-03-04|2447.74
#2016-03-07|2450.87
#2016-03-08|2416.51
#2016-03-09|2422.33
#2016-03-10|2415.72
#2016-03-11|2464.83
#2016-03-14|2468.45
#2016-03-15|2445.78
#2016-03-16|2464.94
#2016-03-17|2459.58
#2016-03-18|2475.81
#2016-03-21|2484.17
#2016-03-22|2484.84
#2016-03-23|2454.93
#2016-03-24|2453.49
#2016-03-25| .
#2016-03-28|2451.62
#2016-03-29|2484.12
#2016-03-30|2490.92
#2016-03-31|2495.05
#2016-04-01|2521.55
#2016-04-04|2511.04
#2016-04-05|2488.30
#2016-04-06|2541.31
#2016-04-07|2497.89
#2016-04-08|2496.03
#2016-04-11|2477.22
#2016-04-12|2501.78
#2016-04-13|2540.44
#2016-04-14|2538.64
#2016-04-15|2537.01
#2016-04-18|2556.00
#2016-04-19|2529.08
#2016-04-20|2533.41
#2016-04-21|2541.59
#2016-04-22|2541.95
#2016-04-25|2530.19
#2016-04-26|2523.83
#2016-04-27|2524.03
#2016-04-28|2498.81
#2016-04-29|2472.66
#2016-05-02|2498.94
#2016-05-03|2471.88
#2016-05-04|2443.61
#2016-05-05|2443.80
#2016-05-06|2444.87
#2016-05-09|2454.65
#2016-05-10|2485.26
#2016-05-11|2447.49
#2016-05-12|2436.48
#2016-05-13|2427.41
#2016-05-16|2455.05
#2016-05-17|2430.14
#2016-05-18|2430.53
#2016-05-19|2411.92
#2016-05-20|2434.28
#2016-05-23|2428.11
#2016-05-24|2474.53
#2016-05-25|2490.32
#2016-05-26|2495.92
#2016-05-27|2518.31
#2016-05-30| .
#2016-05-31|2525.12
#2016-06-01|2532.06
#2016-06-02|2556.64
#2016-06-03|2540.10
#2016-06-06|2554.30
#2016-06-07|2540.95
#2016-06-08|2539.48
#2016-06-09|2526.98
#2016-06-10|2484.24
#2016-06-13|2464.13
#2016-06-14|2462.33
#2016-06-15|2457.45
#2016-06-16|2466.27
#2016-06-17|2448.55
#2016-06-20|2472.79
#2016-06-21|2465.68
#2016-06-22|2463.14
#2016-06-23|2500.41
#2016-06-24|2386.70
#2016-06-27|2331.18
#2016-06-28|2386.90
#2016-06-29|2433.37
#2016-06-30|2464.70
#2016-07-01|2489.35
#2016-07-04| .
#2016-07-05|2470.14
#2016-07-06|2489.70
#2016-07-07|2503.74
#2016-07-08|2546.37
#2016-07-11|2557.55
#2016-07-12|2573.90
#2016-07-13|2563.57
#2016-07-14|2581.04
#2016-07-15|2577.27
#2016-07-18|2584.80
#2016-07-19|2567.05
#2016-07-20|2590.46
#2016-07-21|2590.12
#2016-07-22|2605.30
#2016-07-25|2609.83
#2016-07-26|2614.27
#2016-07-27|2615.29
#2016-07-28|2620.02
#2016-07-29|2616.85
#2016-08-01|2621.99
#2016-08-02|2597.23
#2016-08-03|2608.90
#2016-08-04|2598.53
#2016-08-05|2611.78
#2016-08-08|2602.22
#2016-08-09|2600.11
#2016-08-10|2592.65
#2016-08-11|2608.80
#2016-08-12|2613.05
#2016-08-15|2626.55
#2016-08-16|2602.54
#2016-08-17|2607.89
#2016-08-18|2612.23
#2016-08-19|2608.61
#2016-08-22|2616.48
#2016-08-23|2619.01
#2016-08-24|2594.41
#2016-08-25|2582.54
#2016-08-26|2580.90
#2016-08-29|2581.51
#2016-08-30|2574.20
#2016-08-31|2569.37
#2016-09-01|2573.93
#2016-09-02|2580.78
#2016-09-05| .
#2016-09-06|2586.30
#2016-09-07|2584.58
#2016-09-08|2575.01
#2016-09-09|2506.37
#2016-09-12|2552.89
#2016-09-13|2515.89
#2016-09-14|2514.77
#2016-09-15|2540.91
#2016-09-16|2533.50
#2016-09-19|2527.44
#2016-09-20|2530.76
#2016-09-21|2552.10
#2016-09-22|2577.81
#2016-09-23|2570.82
#2016-09-26|2548.18
#2016-09-27|2570.83
#2016-09-28|2571.60
#2016-09-29|2545.23
#2016-09-30|2568.89
#2016-10-03|2572.78
#2016-10-04|2567.75
#2016-10-05|2575.51
#2016-10-06|2566.94
#2016-10-07|2553.42
#2016-10-10|2566.44
#2016-10-11|2510.32
#2016-10-12|2503.22
#2016-10-13|2507.05
#2016-10-14|2501.84
#2016-10-17|2493.81
#2016-10-18|2519.89
#2016-10-19|2527.05
#2016-10-20|2524.04
#2016-10-21|2526.09
#2016-10-24|2543.96
#2016-10-25|2531.72
#2016-10-26|2523.45
#2016-10-27|2502.93
#2016-10-28|2506.72
#2016-10-31|2504.51
#2016-11-01|2490.07
#2016-11-02|2475.53
#2016-11-03|2461.02
#2016-11-04|2461.96
#2016-11-07|2511.27
#2016-11-08|2527.64
#2016-11-09|2560.38
#2016-11-10|2549.31
#2016-11-11|2542.03
#2016-11-14|2553.81
#2016-11-15|2572.35
#2016-11-16|2571.11
#2016-11-17|2594.28
#2016-11-18|2577.63
#2016-11-21|2593.39
#2016-11-22|2604.61
#2016-11-23|2606.21
#2016-11-24| .
#2016-11-25|2619.49
#2016-11-28|2602.66
#2016-11-29|2615.86
#2016-11-30|2582.45
#2016-12-01|2558.18
#2016-12-02|2548.96
#2016-12-05|2568.04
#2016-12-06|2573.89
#2016-12-07|2602.58
#2016-12-08|2609.21
#2016-12-09|2617.12
#2016-12-12|2595.22
#2016-12-13|2618.16
#2016-12-14|2606.67
#2016-12-15|2615.29
#2016-12-16|2613.29
#2016-12-19|2603.05
#2016-12-20|2618.50
#2016-12-21|2614.07
#2016-12-22|2602.58
#2016-12-23|2610.42
#2016-12-26| .
#2016-12-27|2620.15
#2016-12-28|2598.12
#2016-12-29|2595.36
#2016-12-30|2574.64
#2017-01-02| .
#2017-01-03|2609.14
#2017-01-04|2642.57
#2017-01-05|2654.72
#2017-01-06|2664.25
#2017-01-09|2670.52
#2017-01-10|2687.43
#2017-01-11|2682.87
#2017-01-12|2680.12
#2017-01-13|2691.83
#2017-01-16| .
#2017-01-17|2688.01
#2017-01-18|2693.39
#2017-01-19|2694.17
#2017-01-20|2692.99
#2017-01-23|2687.08
#2017-01-24|2705.52
#2017-01-25|2722.65
#2017-01-26|2717.41
#2017-01-27|2718.01
#2017-01-30|2707.42
#2017-01-31|2715.44
#2017-02-01|2712.21
#2017-02-02|2705.45
#2017-02-03|2717.33
#2017-02-06|2722.88
#2017-02-07|2725.29
#2017-02-08|2733.80
#2017-02-09|2756.28
#2017-02-10|2770.63
#2017-02-13|2778.59
#2017-02-14|2788.06
#2017-02-15|2808.89
#2017-02-16|2793.59
#2017-02-17|2809.71
#2017-02-20| .
#2017-02-21|2824.90
#2017-02-22|2822.46
#2017-02-23|2807.31
#2017-02-24|2819.89
#2017-02-27|2825.70
#2017-02-28|2815.08
#2017-03-01|2840.79
#2017-03-02|2831.50
#2017-03-03|2839.85
#2017-03-06|2828.40
#2017-03-07|2811.59
#2017-03-08|2821.50
#2017-03-09|2821.81
#2017-03-10|2836.95
#2017-03-13|2842.75
#2017-03-14|2832.80
#2017-03-15|2855.53
#2017-03-16|2847.46
#2017-03-17|2849.17
#2017-03-20|2838.50
#2017-03-21|2794.58
#2017-03-22|2809.03
#2017-03-23|2810.31
#2017-03-24|2817.81
#2017-03-27|2825.32
#2017-03-28|2837.82
#2017-03-29|2853.68
#2017-03-30|2859.61
#2017-03-31|2849.79
#2017-04-03|2840.06
#2017-04-04|2842.52
#2017-04-05|2832.92
#2017-04-06|2841.35
#2017-04-07|2840.70
#2017-04-10|2848.16
#2017-04-11|2843.36
#2017-04-12|2828.31
#2017-04-13|2815.68
#2017-04-14| .
#2017-04-17|2827.87
#2017-04-18|2819.74
#2017-04-19|2830.29
#2017-04-20|2852.08
#2017-04-21|2843.05
#2017-04-24|2874.27
#2017-04-25|2889.81
#2017-04-26|2900.31
#2017-04-27|2907.49
#2017-04-28|2899.49
#2017-05-01|2903.15
#2017-05-02|2915.28
#2017-05-03|2889.72
#2017-05-04|2895.65
#2017-05-05|2906.87
#2017-05-08|2892.58
#2017-05-09|2912.07
#2017-05-10|2911.14
#2017-05-11|2900.18
#2017-05-12|2895.94
#2017-05-15|2902.43
#2017-05-16|2906.96
#2017-05-17|2850.97
#2017-05-18|2874.79
#2017-05-19|2889.08
#2017-05-22|2911.42
#2017-05-23|2902.67
#2017-05-24|2914.01
#2017-05-25|2939.73
#2017-05-26|2944.65
#2017-05-29| .
#2017-05-30|2939.03
#2017-05-31|2951.40
#2017-06-01|2985.85
#2017-06-02|3005.24
#2017-06-05|2996.85
#2017-06-06|2972.85
#2017-06-07|2980.43
#2017-06-08|2979.92
#2017-06-09|2945.14
#2017-06-12|2941.30
#2017-06-13|2959.36
#2017-06-14|2954.96
#2017-06-15|2947.12
#2017-06-16|2932.88
#2017-06-19|2968.80
#2017-06-20|2944.75
#2017-06-21|2976.64
#2017-06-22|2983.74
#2017-06-23|2988.54
#2017-06-26|2991.63
#2017-06-27|2947.33
#2017-06-28|2986.68
#2017-06-29|2943.90
#2017-06-30|2951.66
#2017-07-03|2939.17
#2017-07-04| .
#2017-07-05|2945.32
#2017-07-06|2912.53
#2017-07-07|2932.51
#2017-07-10|2936.69
#2017-07-11|2935.56
#2017-07-12|2965.57
#2017-07-13|2968.97
#2017-07-14|2985.78
#2017-07-17|2979.39
#2017-07-18|2993.34
#2017-07-19|3013.69
#2017-07-20|3018.92
#2017-07-21|3029.63
#2017-07-24|3028.09
#2017-07-25|3029.27
#2017-07-26|3045.43
#2017-07-27|3046.07
#2017-07-28|3042.76
#2017-07-31|3037.99
#2017-08-01|3033.47
#2017-08-02|3021.20
#2017-08-03|3008.55
#2017-08-04|3001.03
#2017-08-07|3012.22
#2017-08-08|2994.65
#2017-08-09|2982.08
#2017-08-10|2921.88
#2017-08-11|2936.16
#2017-08-14|2954.35
#2017-08-15|2946.97
#2017-08-16|2957.26
#2017-08-17|2901.01
#2017-08-18|2896.95
#2017-08-21|2897.86
#2017-08-22|2939.46
#2017-08-23|2922.36
#2017-08-24|2923.00
#2017-08-25|2922.83
#2017-08-28|2927.61
#2017-08-29|2933.40
#2017-08-30|2970.64
#2017-08-31|3000.28
#2017-09-01|3005.95
#2017-09-04| .
#2017-09-05|2982.94
#2017-09-06|2995.42
#2017-09-07|2997.60
#2017-09-08|2986.24
#2017-09-11|3009.43
#2017-09-12|3020.56
#2017-09-13|3025.85
#2017-09-14|3003.91
#2017-09-15|3006.34
#2017-09-18|2998.08
#2017-09-19|2993.05
#2017-09-20|2999.34
#2017-09-21|2984.98
#2017-09-22|2991.69
#2017-09-25|2983.70
#2017-09-26|2979.39
#2017-09-27|2994.35
#2017-09-28|2983.18
#2017-09-29|3004.43
#2017-10-02|3010.68
#2017-10-03|3022.07
#2017-10-04|3038.90
#2017-10-05|3054.83
#2017-10-06|3046.03
#2017-10-09|3020.63
#2017-10-10|3025.09
#2017-10-11|3018.78
#2017-10-12|3006.05
#2017-10-13|3011.16
#2017-10-16|3009.45
#2017-10-17|3014.28
#2017-10-18|3008.74
#2017-10-19|3004.99
#2017-10-20|3012.31
#2017-10-23|2987.83
#2017-10-24|2982.08
#2017-10-25|2967.18
#2017-10-26|2954.04
#2017-10-27|2965.32
#2017-10-30|2950.71
#2017-10-31|2958.64
#2017-11-01|2952.51
#2017-11-02|2936.89
#2017-11-03|2954.33
#2017-11-06|2954.84
#2017-11-07|2954.05
#2017-11-08|2957.07
#2017-11-09|2955.66
#2017-11-10|2962.39
#2017-11-13|2968.24
#2017-11-14|2957.66
#2017-11-15|2956.38
#2017-11-16|2992.76
#2017-11-17|3008.03
#2017-11-20|2994.62
#2017-11-21|3015.36
#2017-11-22|3021.16
#2017-11-23| .
#2017-11-24|3016.12
#2017-11-27|3011.35
#2017-11-28|3038.10
#2017-11-29|3049.01
#2017-11-30|3069.57
#2017-12-01|3061.54
#2017-12-04|3069.16
#2017-12-05|3059.81
#2017-12-06|3053.87
#2017-12-07|3061.95
#2017-12-08|3084.56
#2017-12-11|3096.64
#2017-12-12|3097.40
#2017-12-13|3108.83
#2017-12-14|3099.33
#2017-12-15|3129.47
#2017-12-18|3144.50
#2017-12-19|3137.88
#2017-12-20|3133.25
#2017-12-21|3143.11
#2017-12-22|3140.49
#2017-12-25| .
#2017-12-26|3139.01
#2017-12-27|3133.77
#2017-12-28|3139.03
#2017-12-29|3118.81
#2018-01-01| .
#2018-01-02|3172.62
#2018-01-03|3204.84
#2018-01-04|3201.13
#2018-01-05|3229.97
#2018-01-08|3234.19
#2018-01-09|3242.06
#2018-01-10|3233.87
#2018-01-11|3263.24
#2018-01-12|3288.26
#2018-01-15| .
#2018-01-16|3279.06
#2018-01-17|3295.73
#2018-01-18|3292.25
#2018-01-19|3312.64
#2018-01-22|3342.15
#2018-01-23|3355.55
#2018-01-24|3358.78
#2018-01-25|3366.29
#2018-01-26|3401.53
#2018-01-29|3388.50
#2018-01-30|3356.25
#2018-01-31|3346.28
#2018-02-01|3331.42
#2018-02-02|3278.98
#2018-02-05|3159.23
#2018-02-06|3201.56
#2018-02-07|3192.72
#2018-02-08|3068.49
#2018-02-09|3090.99
#2018-02-12|3125.65
#2018-02-13|3130.25
#2018-02-14|3177.95
#2018-02-15|3218.80
#2018-02-16|3213.60
#2018-02-19| .
#2018-02-20|3192.92
#2018-02-21|3184.72
#2018-02-22|3185.70
#2018-02-23|3244.14
#2018-02-26|3266.36
#2018-02-27|3218.12
#2018-02-28|3197.00
#2018-03-01|3152.23
#2018-03-02|3178.93
#2018-03-05|3214.17
#2018-03-06|3231.27
#2018-03-07|3227.74
#2018-03-08|3249.53
#2018-03-09|3305.17
#2018-03-12|3307.35
#2018-03-13|3280.82
#2018-03-14|3266.62
#2018-03-15|3254.51
#2018-03-16|3261.07
#2018-03-19|3201.49
#2018-03-20|3201.68
#2018-03-21|3194.92
#2018-03-22|3119.18
#2018-03-23|3057.95
#2018-03-26|3134.13
#2018-03-27|3066.87
#2018-03-28|3067.19
#2018-03-29|3109.91
#2018-03-30| .
#2018-04-02|3032.28
#2018-04-03|3057.71
#2018-04-04|3109.57
#2018-04-05|3122.55
#2018-04-06|3045.14
#2018-04-09|3056.75
#2018-04-10|3109.89
#2018-04-11|3083.28
#2018-04-12|3110.63
#2018-04-13|3092.06
#2018-04-16|3118.55
#2018-04-17|3156.69
#2018-04-18|3184.87
#2018-04-19|3153.36
#2018-04-20|3118.94
#2018-04-23|3126.45
#2018-04-24|3082.95
#2018-04-25|3082.94
#2018-04-26|3123.14
#2018-04-27|3124.76
#2018-04-30|3093.78
#2018-05-01|3107.06
#2018-05-02|3065.07
#2018-05-03|3051.90
#2018-05-04|3099.50
#2018-05-07|3114.80
#2018-05-08|3091.80
#2018-05-09|3115.59
#2018-05-10|3135.52
#2018-05-11|3148.56
#2018-05-14|3152.58
#2018-05-15|3130.28
#2018-05-16|3151.38
#2018-05-17|3152.05
#2018-05-18|3151.95
#2018-05-21|3156.62
#2018-05-22|3142.86
#2018-05-23|3153.77
#2018-05-24|3155.07
#2018-05-25|3160.66
#2018-05-28| .
#2018-05-29|3138.39
#2018-05-30|3168.41
#2018-05-31|3138.29
#2018-06-01|3169.38
#2018-06-04|3190.78
#2018-06-05|3190.58
#2018-06-06|3229.81
#2018-06-07|3220.62
#2018-06-08|3236.27
#2018-06-11|3253.05
#2018-06-12|3275.92
#2018-06-13|3275.51
#2018-06-14|3310.91
#2018-06-15|3320.38
#2018-06-18|3300.85
#2018-06-19|3291.42
#2018-06-20|3314.10
#2018-06-21|3286.09
#2018-06-22|3296.21
#2018-06-25|3244.39
#2018-06-26|3234.97
#2018-06-27|3192.37
#2018-06-28|3211.45
#2018-06-29|3225.73
#2018-07-02|3233.44
#2018-07-03|3222.76
#2018-07-04| .
#2018-07-05|3255.79
#2018-07-06|3311.89
#2018-07-09|3339.12
#2018-07-10|3337.96
#2018-07-11|3320.54
#2018-07-12|3361.27
#2018-07-13|3372.51
#2018-07-16|3353.67
#2018-07-17|3368.82
#2018-07-18|3363.85
#2018-07-19|3354.39
#2018-07-20|3346.09
#2018-07-23|3354.89
#2018-07-24|3343.97
#2018-07-25|3381.87
#2018-07-26|3372.24
#2018-07-27|3338.72
#2018-07-30|3307.75
#2018-07-31|3338.34
#2018-08-01|3319.50
#2018-08-02|3343.21
#2018-08-03|3356.94
#2018-08-06|3364.96
#2018-08-07|3373.32
#2018-08-08|3362.27
#2018-08-09|3364.68
#2018-08-10|3349.66
#2018-08-13|3338.00
#2018-08-14|3361.38
#2018-08-15|3318.23
#2018-08-16|3335.52
#2018-08-17|3339.07
#2018-08-20|3349.11
#2018-08-21|3369.58
#2018-08-22|3370.57
#2018-08-23|3352.68
#2018-08-24|3381.56
#2018-08-27|3406.29
#2018-08-28|3407.30
#2018-08-29|3433.15
#2018-08-30|3398.93
#2018-08-31|3407.46
#2018-09-03| .
#2018-09-04|3390.82
#2018-09-05|3369.51
#2018-09-06|3358.27
#2018-09-07|3351.45
#2018-09-10|3372.13
#2018-09-11|3378.60
#2018-09-12|3393.34
#2018-09-13|3414.68
#2018-09-14|3412.60
#2018-09-17|3386.68
#2018-09-18|3411.77
#2018-09-19|3415.21
#2018-09-20|3442.73
#2018-09-21|3441.56
#2018-09-24|3417.46
#2018-09-25|3410.24
#2018-09-26|3426.49
#2018-09-27|3442.76
#2018-09-28|3431.23
#2018-10-01|3425.40
#2018-10-02|3415.76
#2018-10-03|3412.30
#2018-10-04|3351.88
#2018-10-05|3317.22
#2018-10-08|3306.46
#2018-10-09|3306.45
#2018-10-10|3195.23
#2018-10-11|3146.39
#2018-10-12|3212.97
#2018-10-15|3200.75
#2018-10-16|3286.50
#2018-10-17|3285.79
#2018-10-18|3221.18
#2018-10-19|3203.79
#2018-10-22|3199.75
#2018-10-23|3180.42
#2018-10-24|3053.55
#2018-10-25|3108.53
#2018-10-26|3075.47
#2018-10-29|3061.20
#2018-10-30|3117.95
#2018-10-31|3159.97
#2018-11-01|3220.13
#2018-11-02|3209.30
#2018-11-05|3218.22
#2018-11-06|3234.26
#2018-11-07|3309.62
#2018-11-08|3280.46
#2018-11-09|3240.40
#2018-11-12|3183.87
#2018-11-13|3187.86
#2018-11-14|3174.54
#2018-11-15|3214.51
#2018-11-16|3213.89
#2018-11-19|3154.87
#2018-11-20|3088.64
#2018-11-21|3114.84
#2018-11-22| .
#2018-11-23|3113.19
#2018-11-26|3171.51
#2018-11-27|3188.89
#2018-11-28|3253.88
#2018-11-29|3248.05
#2018-11-30|3257.12
#2018-12-03|3287.03
#2018-12-04|3191.05
#2018-12-05| .
#2018-12-06|3203.85
#2018-12-07|3107.96
#2018-12-10|3120.55
#2018-12-11|3125.29
#2018-12-12|3155.66
#2018-12-13|3135.83
#2018-12-14|3075.40
#2018-12-17|3019.56
#2018-12-18|3006.08
#2018-12-19|2957.54
#2018-12-20|2917.14
#2018-12-21|2849.73
#2018-12-24|2783.19
#2018-12-25| .
#2018-12-26|2929.74
#2018-12-27|2947.64
#2018-12-28|2941.25
#2018-12-31|2961.03
#2019-01-01| .
#2019-01-02|2965.49
#2019-01-03|2926.24
#2019-01-04|3049.60
#2019-01-07|3093.15
#2019-01-08|3123.26
#2019-01-09|3136.64
#2019-01-10|3150.60
#2019-01-11|3150.01
#2019-01-14|3124.50
#2019-01-15|3168.46
#2019-01-16|3168.85
#2019-01-17|3199.08
#2019-01-18|3237.10
#2019-01-21| .
#2019-01-22|3190.82
#2019-01-23|3180.26
#2019-01-24|3197.66
#2019-01-25|3240.21
#2019-01-28|3220.32
#2019-01-29|3216.18
#2019-01-30|3259.45
#2019-01-31|3297.10
#2019-02-01|3306.10
#2019-02-04|3318.25
#2019-02-05|3340.71
#2019-02-06|3313.15
#2019-02-07|3287.16
#2019-02-08|3304.10
#2019-02-11|3308.35
#2019-02-12|3353.26
#2019-02-13|3361.54
#2019-02-14|3363.54
#2019-02-15|3391.27
#2019-02-18| .
#2019-02-19|3393.35
#2019-02-20|3385.68
#2019-02-21|3363.88
#2019-02-22|3373.25
#2019-02-25|3377.15
#2019-02-26|3379.27
#2019-02-27|3381.17
#2019-02-28|3382.04
#2019-03-01|3402.58
#2019-03-04|3379.61
#2019-03-05|3381.14
#2019-03-06|3355.07
#2019-03-07|3319.40
#2019-03-08|3303.04
#2019-03-11|3353.08
#2019-03-12|3360.72
#2019-03-13|3394.04
#2019-03-14|3381.34
#2019-03-15|3404.01
#2019-03-18|3409.56
#2019-03-19|3408.96
#2019-03-20|3401.24
#2019-03-21|3433.61
#2019-03-22|3361.73
#2019-03-25|3367.82
#2019-03-26|3394.38
#2019-03-27|3385.50
#2019-03-28|3403.43
#2019-03-29|3429.10
#2019-04-01|3467.11
#2019-04-02|3464.75
#2019-04-03|3475.58
#2019-04-04|3472.36
#2019-04-05|3503.54
#2019-04-08|3501.07
#2019-04-09|3477.71
#2019-04-10|3495.46
#2019-04-11|3486.94
#2019-04-12|3499.49
#2019-04-15|3495.40
#2019-04-16|3480.56
#2019-04-17|3454.10
#2019-04-18|3457.06
#2019-04-19| .
#2019-04-22|3445.05
#2019-04-23|3493.51
#2019-04-24|3485.72
#2019-04-25|3485.04
#2019-04-26|3509.42
#2019-04-29|3514.46
#2019-04-30|3519.59
#2019-05-01|3494.38
#2019-05-02|3500.15
#2019-05-03|3557.98
#2019-05-06|3542.83
#2019-05-07|3466.31
#2019-05-08|3466.77
#2019-05-09|3471.86
#2019-05-10|3473.07
#2019-05-13|3368.28
#2019-05-14|3413.20
#2019-05-15|3442.52
#2019-05-16|3478.45
#2019-05-17|3447.70
#2019-05-20|3417.56
#2019-05-21|3449.71
#2019-05-22|3436.91
#2019-05-23|3391.35
#2019-05-24|3390.33
#2019-05-27| .
#2019-05-28|3361.22
#2019-05-29|3326.64
#2019-05-30|3338.80
#2019-05-31|3302.79
#2019-06-03|3293.90
#2019-06-04|3377.30
#2019-06-05|3405.15
#2019-06-06|3415.27
#2019-06-07|3461.38
#2019-06-10|3480.84
#2019-06-11|3477.28
#2019-06-12|3478.55
#2019-06-13|3499.28
#2019-06-14|3494.45
#2019-06-17|3505.78
#2019-06-18|3540.08
#2019-06-19|3568.27
#2019-06-20|3587.53
#2019-06-21|3580.03
#2019-06-24|3560.95
#2019-06-25|3527.56
#2019-06-26|3513.21
#2019-06-27|3538.92
#2019-06-28|3563.30
#2019-07-01|3593.14
#2019-07-02|3601.85
#2019-07-03|3633.87
#2019-07-04| .
#2019-07-05|3616.31
#2019-07-08|3588.87
#2019-07-09|3597.41
#2019-07-10|3613.61
#2019-07-11|3601.76
#2019-07-12|3619.18
#2019-07-15|3628.89
#2019-07-16|3623.78
#2019-07-17|3608.90
#2019-07-18|3621.66
#2019-07-19|3587.66
#2019-07-22|3586.57
#2019-07-23|3620.53
#2019-07-24|3644.94
#2019-07-25|3594.24
#2019-07-26|3620.43
#2019-07-29|3619.22
#2019-07-30|3617.95
#2019-07-31|3582.23
#2019-08-01|3555.46
#2019-08-02|3520.40
#2019-08-05|3403.23
#2019-08-06|3444.90
#2019-08-07|3459.71
#2019-08-08|3525.65
#2019-08-09|3496.55
#2019-08-12|3448.53
#2019-08-13|3503.03
#2019-08-14|3396.23
#2019-08-15|3399.33
#2019-08-16|3453.79
#2019-08-19|3498.74
#2019-08-20|3482.86
#2019-08-21|3508.72
#2019-08-22|3501.16
#2019-08-23|3399.98
#2019-08-26|3444.13
#2019-08-27|3437.04
#2019-08-28|3463.12
#2019-08-29|3504.87
#2019-08-30|3490.43
#2019-09-02| .
#2019-09-03|3454.91
#2019-09-04|3490.08
#2019-09-05|3544.18
#2019-09-06|3555.48
#2019-09-09|3548.56
#2019-09-10|3549.48
#2019-09-11|3569.51
#2019-09-12|3574.08
#2019-09-13|3575.81
#2019-09-16|3560.52
#2019-09-17|3573.36
#2019-09-18|3559.37
#2019-09-19|3558.62
#2019-09-20|3541.73
#2019-09-23|3529.56
#2019-09-24|3488.93
#2019-09-25|3512.12
#2019-09-26|3491.25
#2019-09-27|3459.85
#2019-09-30|3491.02
#2019-10-01|3459.76
#2019-10-02|3406.94
#2019-10-03|3432.84
#2019-10-04|3470.94
#2019-10-07|3453.16
#2019-10-08|3407.34
#2019-10-09|3436.04
#2019-10-10|3464.98
#2019-10-11|3519.31
#2019-10-14|3521.49
#2019-10-15|3560.01
#2019-10-16|3559.85
#2019-10-17|3572.90
#2019-10-18|3553.24
#2019-10-21|3566.60
#2019-10-22|3556.14
#2019-10-23|3564.89
#2019-10-24|3598.75
#2019-10-25|3615.44
#2019-10-28|3631.67
#2019-10-29|3635.71
#2019-10-30|3647.11
#2019-10-31|3635.81
#2019-11-01|3659.93
#2019-11-04|3669.10
#2019-11-05|3665.50
#2019-11-06|3660.70
#2019-11-07|3648.08
#2019-11-08|3662.38
#2019-11-11|3657.35
#2019-11-12|3654.93
#2019-11-13|3649.35
#2019-11-14|3653.61
#2019-11-15|3672.64
#2019-11-18|3670.93
#2019-11-19|3688.99
#2019-11-20|3668.16
#2019-11-21|3668.39
#2019-11-22|3680.47
#2019-11-25|3721.83
#2019-11-26|3722.85
#2019-11-27|3747.45
#2019-11-28| .
#2019-11-29|3733.02
#2019-12-02|3703.66
#2019-12-03|3685.23
#2019-12-04|3701.36
#2019-12-05|3702.39
#2019-12-06|3737.43
#2019-12-09|3718.21
#2019-12-10|3716.18
#2019-12-11|3723.20
#2019-12-12|3761.80
#2019-12-13|3757.42
#2019-12-16|3787.11
#2019-12-17|3784.60
#2019-12-18|3793.73
#2019-12-19|3815.42
#2019-12-20|3838.36
#2019-12-23|3833.34
#2019-12-24|3842.03
#2019-12-25| .
#2019-12-26|3843.33
#2019-12-27|3839.35
#2019-12-30|3816.22
#2019-12-31|3824.66
#2020-01-01| .
#2020-01-02|3854.28
#2020-01-03|3827.17
#2020-01-06|3839.17
#2020-01-07|3839.53
#2020-01-08|3860.86
#2020-01-09|3885.32
#2020-01-10|3878.85
#2020-01-13|3908.63
#2020-01-14|3916.61
#2020-01-15|3918.23
#2020-01-16|3945.57
#2020-01-17|3950.38
#2020-01-20| .
#2020-01-21|3924.85
#2020-01-22|3933.30
#2020-01-23|3937.13
#2020-01-24|3884.45
#2020-01-27|3835.01
#2020-01-28|3876.04
#2020-01-29|3858.00
#2020-01-30|3880.68
#2020-01-31|3820.36
#2020-02-03|3878.01
#2020-02-04|3975.15
#2020-02-05|3983.11
#2020-02-06|3997.64
#2020-02-07|3964.39
#2020-02-10|3982.90
#2020-02-11|4009.69
#2020-02-12|4054.59
#2020-02-13|4055.05
#2020-02-14|4069.21
#2020-02-17| .
#2020-02-18|4087.54
#2020-02-19|4120.85
#2020-02-20|4099.80
#2020-02-21|4067.07
#2020-02-24|3945.98
#2020-02-25|3827.48
#2020-02-26|3816.69
#2020-02-27|3671.14
#2020-02-28|3632.88
#2020-03-02|3786.20
#2020-03-03|3696.69
#2020-03-04|3849.00
#2020-03-05|3741.21
#2020-03-06|3696.15
#2020-03-09|3460.13
#2020-03-10|3610.36
#2020-03-11|3456.87
#2020-03-12|3148.89
#2020-03-13|3371.10
#2020-03-16|2999.14
#2020-03-17|3158.64
#2020-03-18|2973.76
#2020-03-19|3002.41
#2020-03-20|2886.90
#2020-03-23|2861.78
#2020-03-24|3105.18
#2020-03-25|3131.45
#2020-03-26|3289.72
#2020-03-27|3174.07
#2020-03-30|3266.53
#2020-03-31|3240.30
#2020-04-01|3105.79
#2020-04-02|3157.40
#2020-04-03|3118.12
#2020-04-06|3328.39
#2020-04-07|3330.92
#2020-04-08|3413.69
#2020-04-09|3452.97
#2020-04-10| .
#2020-04-13|3446.69
#2020-04-14|3569.22
#2020-04-15|3524.46
#2020-04-16|3585.66
#2020-04-17|3664.24
#2020-04-20|3624.43
#2020-04-21|3506.90
#2020-04-22|3577.58
#2020-04-23|3565.90
#2020-04-24|3622.04
#2020-04-27|3686.97
#2020-04-28|3648.66
#2020-04-29|3716.76
#2020-04-30|3661.63
#2020-05-01|3589.63
#2020-05-04|3624.08
#2020-05-05|3649.29
#2020-05-06|3660.72
#2020-05-07|3720.82
#2020-05-08|3773.26
#2020-05-11|3792.08
#2020-05-12|3710.35
#2020-05-13|3657.22
#2020-05-14|3697.27
#2020-05-15|3730.45
#2020-05-18|3844.52
#2020-05-19|3817.37
#2020-05-20|3869.86
#2020-05-21|3834.46
#2020-05-22|3853.27
#2020-05-25| .
#2020-05-26|3890.61
#2020-05-27|3940.38
#2020-05-28|3949.71
#2020-05-29|4013.29
#2020-06-01|4043.84
#2020-06-02|4067.87
#2020-06-03|4108.87
#2020-06-04|4083.03
#2020-06-05|4168.46
#2020-06-08|4227.21
#2020-06-09|4174.30
#2020-06-10|4176.24
#2020-06-11|3961.07
#2020-06-12|4003.93
#2020-06-15|4061.45
#2020-06-16|4115.87
#2020-06-17|4120.07
#2020-06-18|4137.06
#2020-06-19|4146.70
#2020-06-22|4155.36
#2020-06-23|4167.00
#2020-06-24|4062.78
#2020-06-25|4095.61
#2020-06-26|4022.58
#2020-06-29|4077.75
#2020-06-30|4136.16
#2020-07-01|4172.57
#2020-07-02|4205.58
#2020-07-03| .
#2020-07-06|4272.34
#2020-07-07|4240.69
#2020-07-08|4256.41
#2020-07-09|4240.55
#2020-07-10|4279.41
#2020-07-13|4202.61
#2020-07-14|4254.95
#2020-07-15|4324.50
#2020-07-16|4302.39
#2020-07-17|4334.86
#2020-07-20|4374.63
#2020-07-21|4357.48
#2020-07-22|4382.89
#2020-07-23|4319.18
#2020-07-24|4287.97
#2020-07-27|4360.86
#2020-07-28|4323.97
#2020-07-29|4359.47
#2020-07-30|4348.79
#2020-07-31|4347.70
#2020-08-03|4384.89
#2020-08-04|4408.27
#2020-08-05|4415.82
#2020-08-06|4428.74
#2020-08-07|4423.48
#2020-08-10|4403.17
#2020-08-11|4349.02
#2020-08-12|4423.11
#2020-08-13|4435.99
#2020-08-14|4431.92
#2020-08-17|4490.58
#2020-08-18|4499.41
#2020-08-19|4443.29
#2020-08-20|4453.43
#2020-08-21|4454.73
#2020-08-24|4482.16
#2020-08-25|4514.91
#2020-08-26|4548.65
#2020-08-27|4555.61
#2020-08-28|4578.27
#2020-08-31|4605.51
#2020-09-01|4643.92
#2020-09-02|4706.55
#2020-09-03|4541.99
#2020-09-04|4505.32
#2020-09-07| .
#2020-09-08|4362.43
#2020-09-09|4447.59
#2020-09-10|4372.12
#2020-09-11|4362.86
#2020-09-14|4465.82
#2020-09-15|4516.00
#2020-09-16|4493.24
#2020-09-17|4433.60
#2020-09-18|4405.42
#2020-09-21|4365.50
#2020-09-22|4423.36
#2020-09-23|4335.57
#2020-09-24|4334.67
#2020-09-25|4423.14
#2020-09-28|4511.56
#2020-09-29|4473.26
#2020-09-30|4511.78
#2020-10-01|4558.31
#2020-10-02|4475.02
#2020-10-05|4554.71
#2020-10-06|4492.31
#2020-10-07|4578.64
#2020-10-08|4610.80
#2020-10-09|4658.56
#2020-10-12|4747.26
#2020-10-13|4755.74
#2020-10-14|4701.99
#2020-10-15|4668.78
#2020-10-16|4677.32
#2020-10-19|4600.99
#2020-10-20|4614.36
#2020-10-21|4587.42
#2020-10-22|4641.74
#2020-10-23|4664.38
#2020-10-26|4588.31
#2020-10-27|4580.18
#2020-10-28|4443.63
#2020-10-29|4479.41
#2020-10-30|4392.75
#2020-11-02|4441.30
#2020-11-03|4529.11
#2020-11-04|4681.40
#2020-11-05|4753.99
#2020-11-06|4757.00
#2020-11-09|4740.14
#2020-11-10|4715.67
#2020-11-11|4775.93
#2020-11-12|4759.13
#2020-11-13|4855.58
#2020-11-16|4886.48
#2020-11-17|4854.97
#2020-11-18|4812.44
#2020-11-19|4844.30
#2020-11-20|4850.26
#2020-11-23|4878.79
#2020-11-24|4936.51
#2020-11-25|4939.96
#2020-11-26| .
#2020-11-27|5004.45
#2020-11-30|5015.88
#2020-12-01|5049.93
#2020-12-02|5051.37
#2020-12-03|5095.45
#2020-12-04|5116.78
#2020-12-07|5112.72
#2020-12-08|5141.91
#2020-12-09|5059.81
#2020-12-10|5082.59
#2020-12-11|5065.15
#2020-12-14|5110.77
#2020-12-15|5154.97
#2020-12-16|5165.30
#2020-12-17|5224.22
#2020-12-18|5233.81
#2020-12-21|5182.82
#2020-12-22|5168.53
#2020-12-23|5169.95
#2020-12-24|5184.27
#2020-12-25| .
#2020-12-28|5182.17
#2020-12-29|5204.70
#2020-12-30|5226.99
#2020-12-31|5252.63
#2021-01-01| .
#2021-01-04|5167.40
#2021-01-05|5217.03
#2021-01-06|5232.15
#2021-01-07|5300.20
#2021-01-08|5359.15
#2021-01-11|5303.78
#2021-01-12|5287.62
#2021-01-13|5288.44
#2021-01-14|5271.96
#2021-01-15|5260.96
#2021-01-18| .
#2021-01-19|5294.16
#2021-01-20|5370.14
#2021-01-21|5362.88
#2021-01-22|5334.65
#2021-01-25|5381.58
#2021-01-26|5370.97
#2021-01-27|5242.86
#2021-01-28|5283.72
#2021-01-29|5215.24
#2021-02-01|5275.02
#2021-02-02|5351.32
#2021-02-03|5311.02
#2021-02-04|5401.46
#2021-02-05|5448.12
#2021-02-08|5461.14
#2021-02-09|5465.24
#2021-02-10|5460.34
#2021-02-11|5463.68
#2021-02-12|5492.11
#2021-02-15| .
#2021-02-16|5454.93
#2021-02-17|5459.40
#2021-02-18|5459.24
#2021-02-19|5431.11
#2021-02-22|5346.34
#2021-02-23|5336.63
#2021-02-24|5330.80
#2021-02-25|5198.97
#2021-02-26|5196.74
#2021-03-01|5300.86
#2021-03-02|5253.00
#2021-03-03|5132.66
#2021-03-04|5058.09
#2021-03-05|5160.04
#2021-03-08|5111.48
#2021-03-09|5227.64
#2021-03-10|5237.89
#2021-03-11|5313.18
#2021-03-12|5305.43
#2021-03-15|5370.24
#2021-03-16|5369.92
#2021-03-17|5363.90
#2021-03-18|5249.77
#2021-03-19|5274.23
#2021-03-22|5337.56
#2021-03-23|5286.72
#2021-03-24|5207.13
#2021-03-25|5237.72
#2021-03-26|5317.54
#2021-03-29|5311.43
#2021-03-30|5287.00
#2021-03-31|5321.22
#2021-04-01|5379.19
#2021-04-02| .
#2021-04-05|5430.21
#2021-04-06|5447.92
#2021-04-07|5409.48
#2021-04-08|5443.77
#2021-04-09|5455.06
#2021-04-12|5457.89
#2021-04-13|5495.77
#2021-04-14|5478.41
#2021-04-15|5544.79
#2021-04-16|5572.83
#2021-04-19|5535.03
#2021-04-20|5510.05
#2021-04-21|5569.33
#2021-04-22|5542.44
#2021-04-23|5590.08
#2021-04-26|5590.81
#2021-04-27|5574.47
#2021-04-28|5555.23
#2021-04-29|5562.01
#2021-04-30|5531.91
#2021-05-03|5553.89
#2021-05-04|5484.28
#2021-05-05|5442.37
#2021-05-06|5483.75
#2021-05-07|5530.36
#2021-05-10|5459.09
#2021-05-11|5448.08
#2021-05-12|5341.20
#2021-05-13|5385.01
#2021-05-14|5464.38
#2021-05-17|5428.13
#2021-05-18|5422.27
#2021-05-19|5415.87
#2021-05-20|5508.05
#2021-05-21|5488.39
#2021-05-24|5523.29
#2021-05-25|5508.71
#2021-05-26|5530.41
#2021-05-27|5525.44
#2021-05-28|5545.96
#2021-05-31| .
#2021-06-01|5536.91
#2021-06-02|5533.56
#2021-06-03|5512.76
#2021-06-04|5571.85
#2021-06-07|5605.72
#2021-06-08|5605.76
#2021-06-09|5610.05
#2021-06-10|5659.71
#2021-06-11|5658.21
#2021-06-14|5660.81
#2021-06-15|5622.38
#2021-06-16|5585.85
#2021-06-17|5621.87
#2021-06-18|5570.71
#2021-06-21|5618.80
#2021-06-22|5646.43
#2021-06-23|5631.35
#2021-06-24|5672.87
#2021-06-25|5704.94
#2021-06-28|5723.13
#2021-06-29|5734.45
#2021-06-30|5736.70
#2021-07-01|5743.15
#2021-07-02|5766.97
#2021-07-05| .
#2021-07-06|5736.89
#2021-07-07|5748.48
#2021-07-08|5709.36
#2021-07-09|5751.50
#2021-07-12|5756.28
#2021-07-13|5748.39
#2021-07-14|5746.39
#2021-07-15|5747.35
#2021-07-16|5739.39
#2021-07-19|5693.75
#2021-07-20|5764.13
#2021-07-21|5783.21
#2021-07-22|5801.52
#2021-07-23|5846.73
#2021-07-26|5802.47
#2021-07-27|5780.39
#2021-07-28|5813.91
#2021-07-29|5825.98
#2021-07-30|5823.72
#2021-08-02|5813.31
#2021-08-03|5840.82
#2021-08-04|5818.44
#2021-08-05|5868.74
#2021-08-06|5839.86
#2021-08-09|5875.23
#2021-08-10|5865.82
#2021-08-11|5856.82
#2021-08-12|5846.58
#2021-08-13|5859.11
#2021-08-16|5855.92
#2021-08-17|5848.59
#2021-08-18|5812.61
#2021-08-19|5808.17
#2021-08-20|5845.42
#2021-08-23|5894.28
#2021-08-24|5936.92
#2021-08-25|5949.53
#2021-08-26|5898.64
#2021-08-27|5907.18
#2021-08-30|5924.71
#2021-08-31|5952.33
#2021-09-01|5974.67
#2021-09-02|5987.31
#2021-09-03|5977.76
#2021-09-06| .
#2021-09-07|5944.84
#2021-09-08|5953.02
#2021-09-09|5935.57
#2021-09-10|5908.50
#2021-09-13|5883.69
#2021-09-14|5839.77
#2021-09-15|5873.01
#2021-09-16|5886.05
#2021-09-17|5853.52
#2021-09-20|5762.15
#2021-09-21|5751.91
#2021-09-22|5790.77
#2021-09-23|5840.45
#2021-09-24|5822.22
#2021-09-27|5796.79
#2021-09-28|5697.61
#2021-09-29|5730.09
#2021-09-30|5699.99
#2021-10-01|5709.06
#2021-10-04|5640.24
#2021-10-05|5690.75
#2021-10-06|5710.10
#2021-10-07|5773.08
#2021-10-08|5747.45
#2021-10-11|5692.53
#2021-10-12|5695.27
#2021-10-13|5729.82
#2021-10-14|5803.50
#2021-10-15|5811.86
#2021-10-18|5820.83
#2021-10-19|5854.23
#2021-10-20|5881.86
#2021-10-21|5898.54
#2021-10-22|5893.04
#2021-10-25|5936.23
#2021-10-26|5922.03
#2021-10-27|5856.78
#2021-10-28|5909.53
#2021-10-29|5922.97
#2021-11-01|5990.32
#2021-11-02|5980.48
#2021-11-03|6031.80
#2021-11-04|6015.13
#2021-11-05|5996.36
#2021-11-08|5961.89
#2021-11-09|5934.82
#2021-11-10|5913.74
#2021-11-11|5923.50
#2021-11-12|5957.08
#2021-11-15|5976.46
#2021-11-16|5990.24
#2021-11-17|5967.40
#2021-11-18|5950.87
#2021-11-19|5924.75
#2021-11-22|5873.86
#2021-11-23|5889.36
#2021-11-24|5889.02
#2021-11-25| .
#2021-11-26|5793.66
#2021-11-29|5833.33
#2021-11-30|5681.57
#2021-12-01|5596.88
#2021-12-02|5691.73
#2021-12-03|5632.16
#2021-12-06|5691.61
#2021-12-07|5783.59
#2021-12-08|5800.92
#2021-12-09|5742.08
#2021-12-10|5779.95
#2021-12-13|5750.34
#2021-12-14|5726.85
#2021-12-15|5784.18
#2021-12-16|5754.42
#2021-12-17|5735.37
#2021-12-20|5665.24
#2021-12-21|5772.02
#2021-12-22|5819.00
#2021-12-23|5852.52
#2021-12-24| .
#2021-12-27|5888.43
#2021-12-28|5883.18
#2021-12-29|5909.33
#2021-12-30|5937.41
#2021-12-31|5910.76
#2022-01-03|5908.75
#2022-01-04|5848.29
#2022-01-05|5725.76
#2022-01-06|5743.33
#2022-01-07|5710.71
#2022-01-10|5682.73
#2022-01-11|5794.61
#2022-01-12|5780.91
#2022-01-13|5692.40
#2022-01-14|5677.38
#2022-01-17| .
#2022-01-18|5583.64
#2022-01-19|5573.08
#2022-01-20|5522.49
#2022-01-21|5410.50
#2022-01-24|5420.39
#2022-01-25|5332.52
#2022-01-26|5253.37
#2022-01-27|5213.46
#2022-01-28|5330.76
#2022-01-31|5465.07
#2022-02-01|5507.24
#2022-02-02|5496.27
#2022-02-03|5414.57
#2022-02-04|5419.42
#2022-02-07|5404.61
#2022-02-08|5460.72
#2022-02-09|5558.33
#2022-02-10|5449.17
#2022-02-11|5349.92
#2022-02-14|5330.44
#2022-02-15|5420.78
#2022-02-16|5420.84
#2022-02-17|5319.05
#2022-02-18|5277.97
#2022-02-21| .
#2022-02-22|5230.57
#2022-02-23|5118.31
#2022-02-24|5204.85
#2022-02-25|5313.37
#2022-02-28|5308.66
#2022-03-01|5243.81
#2022-03-02|5308.45
#2022-03-03|5273.97
#2022-03-04|5242.31
#2022-03-07|5110.29
#2022-03-08|5070.36
#2022-03-09|5186.36
#2022-03-10|5128.24
#2022-03-11|5040.14
#2022-03-14|5003.70
#2022-03-15|5111.47
#2022-03-16|5301.94
#2022-03-17|5346.62
#2022-03-18|5418.08
#2022-03-21|5365.18
#2022-03-22|5465.58
#2022-03-23|5392.13
#2022-03-24|5441.72
#2022-03-25|5437.29
#2022-03-28|5505.77
#2022-03-29|5615.64
#2022-03-30|5589.71
#2022-03-31|5520.35
#2022-04-01|5563.95
#2022-04-04|5622.41
#2022-04-05|5551.16
#2022-04-06|5520.80
#2022-04-07|5535.46
#2022-04-08|5523.62
#2022-04-11|5454.06
#2022-04-12|5433.43
#2022-04-13|5536.95
#2022-04-14|5469.43
#2022-04-15| .
#2022-04-18|5428.37
#2022-04-19|5538.62
#2022-04-20|5490.26
#2022-04-21|5403.71
#2022-04-22|5266.58
#2022-04-25|5312.53
#2022-04-26|5173.95
#2022-04-27|5181.10
#2022-04-28|5247.36
#2022-04-29|5098.73
#2022-05-02|5127.79
#2022-05-03|5129.96
#2022-05-04|5263.20
#2022-05-05|5053.75
#2022-05-06|4963.63
#2022-05-09|4803.59
#2022-05-10|4814.56
#2022-05-11|4740.33
#2022-05-12|4771.02
#2022-05-13|4914.97
#2022-05-16|4897.40
#2022-05-17|4987.01
#2022-05-18|4770.35
#2022-05-19|4802.87
#2022-05-20|4777.63
#2022-05-23|4831.94
#2022-05-24|4780.81
#2022-05-25|4840.01
#2022-05-26|4962.76
#2022-05-27|5083.99
#2022-05-30| .
#2022-05-31|5041.35
#2022-06-01|4983.45
#2022-06-02|5083.14
#2022-06-03|5016.18
#2022-06-06|5037.80
#2022-06-07|5086.92
#2022-06-08|5074.96
#2022-06-09|4932.26
#2022-06-10|4823.35
#2022-06-13|4631.26
#2022-06-14|4637.47
#2022-06-15|4712.85
#2022-06-16|4567.52
#2022-06-17|4632.55
#2022-06-20| .
#2022-06-21|4714.84
#2022-06-22|4722.93
#2022-06-23|4809.55
#2022-06-24|4939.07
#2022-06-27|4912.81
#2022-06-28|4792.09
#2022-06-29|4800.67
#2022-06-30|4759.18
#2022-07-01|4844.79
#2022-07-04| .
#2022-07-05|4874.82
#2022-07-06|4877.86
#2022-07-07|4951.27
#2022-07-08|4945.49
#2022-07-11|4860.38
#2022-07-12|4847.73
#2022-07-13|4834.85
#2022-07-14|4820.65
#2022-07-15|4901.61
#2022-07-18|4870.32
#2022-07-19|4998.70
#2022-07-20|5038.37
#2022-07-21|5098.26
#2022-07-22|5047.39
#2022-07-25|5042.08
#2022-07-26|4997.76
#2022-07-27|5107.01
#2022-07-28|5173.27
#2022-07-29|5201.38
#2022-08-01|5197.02
#2022-08-02|5198.69
#2022-08-03|5308.93
#2022-08-04|5331.90
#2022-08-05|5308.75
#2022-08-08|5324.45
#2022-08-09|5268.86
#2022-08-10|5377.32
#2022-08-11|5364.29
#2022-08-12|5432.13
#2022-08-15|5484.68
#2022-08-16|5482.39
#2022-08-17|5406.75
#2022-08-18|5392.72
#2022-08-19|5314.99
#2022-08-22|5205.46
#2022-08-23|5190.93
#2022-08-24|5230.09
#2022-08-25|5301.51
#2022-08-26|5125.85
#2022-08-29|5118.07
#2022-08-30|5058.95
#2022-08-31|5053.25
#2022-09-01|5098.68
#2022-09-02|5032.66
#2022-09-05| .
#2022-09-06|5008.61
#2022-09-07|5131.33
#2022-09-08|5175.78
#2022-09-09|5253.40
#2022-09-12|5299.96
#2022-09-13|5067.87
#2022-09-14|5107.30
#2022-09-15|5070.04
#2022-09-16|5038.34
#2022-09-19|5054.30
#2022-09-20|4995.51
#2022-09-21|4904.60
#2022-09-22|4829.48
#2022-09-23|4766.42
#2022-09-26|4728.94
#2022-09-27|4724.42
#2022-09-28|4874.08
#2022-09-29|4765.05
#2022-09-30|4702.75
#2022-10-03|4808.16
#2022-10-04|4964.52
#2022-10-05|4952.53
#2022-10-06|4898.25
#2022-10-07|4773.88
#2022-10-10|4761.44
#2022-10-11|4737.74
#2022-10-12|4735.94
#2022-10-13|4821.09
#2022-10-14|4705.17
#2022-10-17|4837.38
#2022-10-18|4877.65
#2022-10-19|4821.40
#2022-10-20|4771.23
#2022-10-21|4874.17
#2022-10-24|4899.68
#2022-10-25|5002.53
#2022-10-26|5034.80
#2022-10-27|5016.02
#2022-10-28|5145.72
#2022-10-31|5121.61
#2022-11-01|5128.43
#2022-11-02|4994.28
#2022-11-03|4980.36
#2022-11-04|5074.67
#2022-11-07|5108.07
#2022-11-08|5142.06
#2022-11-09|5049.01
#2022-11-10|5300.61
#2022-11-11|5353.34
#2022-11-14|5323.56
#2022-11-15|5395.05
#2022-11-16|5348.81
#2022-11-17|5323.74
#2022-11-18|5347.33
#2022-11-21|5334.41
#2022-11-22|5373.09
#2022-11-23|5396.89
#2022-11-24| .
#2022-11-25|5380.47
#2022-11-28|5340.39
#2022-11-29|5333.00
#2022-11-30|5489.28
#2022-12-01|5501.34
#2022-12-02|5508.36
#2022-12-05|5414.09
#2022-12-06|5350.34
#2022-12-07|5354.27
#2022-12-08|5408.47
#2022-12-09|5348.82
#2022-12-12|5387.44
#2022-12-13|5413.34
#2022-12-14|5398.14
#2022-12-15|5260.90
#2022-12-16|5218.65
#2022-12-19|5179.15
#2022-12-20|5176.46
#2022-12-21|5240.20
#2022-12-22|5167.32
#2022-12-23|5177.46
#2022-12-26| .
#2022-12-27|5136.40
#2022-12-28|5085.29
#2022-12-29|5179.25
#2022-12-30|5170.78
#2023-01-02| .
#2023-01-03|5146.93
#2023-01-04|5227.52
#2023-01-05|5187.29
#2023-01-06|5308.95
#2023-01-09|5288.32
#2023-01-10|5342.24
#2023-01-11|5398.22
#2023-01-12|5419.74
#2023-01-13|5450.69
#2023-01-16| .
#2023-01-17|5441.74
#2023-01-18|5363.17
#2023-01-19|5290.57
#2023-01-20|5387.58
#2023-01-23|5470.29
#2023-01-24|5464.07
#2023-01-25|5481.82
#2023-01-26|5542.39
#2023-01-27|5603.95
#2023-01-30|5513.20
#2023-01-31|5576.55
#2023-02-01|5643.42
#2023-02-02|5720.33
#2023-02-03|5619.93
#2023-02-06|5596.04
#2023-02-07|5642.77
#2023-02-08|5561.60
#2023-02-09|5509.08
#2023-02-10|5512.94
#2023-02-13|5593.26
#2023-02-14|5603.82
#2023-02-15|5675.60
#2023-02-16|5615.90
#2023-02-17|5602.55
#2023-02-20| .
#2023-02-21|5475.72
#2023-02-22|5467.46
#2023-02-23|5449.61
#2023-02-24|5387.65
#2023-02-27|5436.25
#2023-02-28|5419.12
#2023-03-01|5376.74
#2023-03-02|5435.22
#2023-03-03|5525.14
#2023-03-06|5504.97
#2023-03-07|5420.45
#2023-03-08|5420.23
#2023-03-09|5310.51
#2023-03-10|5229.36
#2023-03-13|5256.84
#2023-03-14|5308.88
#2023-03-15|5277.72
#2023-03-16|5341.69
#2023-03-17|5284.34
#2023-03-20|5344.83
#2023-03-21|5417.94
#2023-03-22|5305.15
#2023-03-23|5318.78
#2023-03-24|5368.06
#2023-03-27|5382.82
#2023-03-28|5389.43
#2023-03-29|5475.95
#2023-03-30|5508.46
#2023-03-31|5599.13
#2023-04-03|5591.05
#2023-04-04|5567.74
#2023-04-05|5548.92
#2023-04-06|5546.08
#2023-04-07| .
#2023-04-10|5572.10
#2023-04-11|5590.15
#2023-04-12|5542.32
#2023-04-13|5614.34
#2023-04-14|5583.19
#2023-04-17|5616.50
#2023-04-18|5615.37
#2023-04-19|5616.49
#2023-04-20|5581.93
#2023-04-21|5598.92
#2023-04-24|5612.04
#2023-04-25|5538.01
#2023-04-26|5451.36
#2023-04-27|5536.63
#2023-04-28|5590.67
#2023-05-01|5574.65
#2023-05-02|5506.49
#2023-05-03|5492.18
#2023-05-04|5470.17
#2023-05-05|5567.30
#2023-05-08|5562.07
#2023-05-09|5529.54
#2023-05-10|5533.58
#2023-05-11|5529.51
#2023-05-12|5515.46
#2023-05-15|5531.76
#2023-05-16|5460.95
#2023-05-17|5501.59
#2023-05-18|5553.68
#2023-05-19|5537.03
#2023-05-22|5552.87
#2023-05-23|5487.10
#2023-05-24|5461.34
#2023-05-25|5398.97
#2023-05-26|5455.83
#2023-05-29| .
#2023-05-30|5446.87
#2023-05-31|5440.87
#2023-06-01|5471.40
#2023-06-02|5549.62
#2023-06-05|5567.00
#2023-06-06|5565.30
#2023-06-07|5535.84
#2023-06-08|5579.14
#2023-06-09|5562.96
#2023-06-12|5608.23
#2023-06-13|5652.45
#2023-06-14|5648.89
#2023-06-15|5727.42
#2023-06-16|5715.37
#2023-06-19| .
#2023-06-20|5666.12
#2023-06-21|5655.35
#2023-06-22|5665.21
#2023-06-23|5602.74
#2023-06-26|5599.49
#2023-06-27|5652.74
#2023-06-28|5666.15
#2023-06-29|5676.29
#2023-06-30|5744.76
#2023-07-03|5762.80
#2023-07-04| .
#2023-07-05|5763.09
#2023-07-06|5692.99
#2023-07-07|5688.26
#2023-07-10|5776.86
#2023-07-11|5843.60
#2023-07-12|5866.34
#2023-07-13|5895.92
#2023-07-14|5880.45
#2023-07-17|5922.33
#2023-07-18|5950.48
#2023-07-19|5972.09
#2023-07-20|5996.06
#2023-07-21|5998.32
#2023-07-24|5970.86
#2023-07-25|5957.91
#2023-07-26|5951.15
#2023-07-27|5884.14
#2023-07-28|5964.18
#2023-07-31|5962.16
#2023-08-01|5920.02
#2023-08-02|5860.08
#2023-08-03|5848.40
#2023-08-04|5826.16
#2023-08-07|5878.12
#2023-08-08|5850.65
#2023-08-09|5842.09
#2023-08-10|5843.60
#2023-08-11|5832.82
#2023-08-14|5840.50
#2023-08-15|5781.60
#2023-08-16|5737.79
#2023-08-17|5669.70
#2023-08-18|5666.15
#2023-08-21|5685.91
#2023-08-22|5685.81
#2023-08-23|5736.72
#2023-08-24|5629.67
#2023-08-25|5669.78
#2023-08-28|5714.90
#2023-08-29|5795.39
#2023-08-30|5818.55
#2023-08-31|5786.36
#2023-09-01|5789.74
#2023-09-04| .
#2023-09-05|5740.89
#2023-09-06|5732.29
#2023-09-07|5710.54
#2023-09-08|5713.45
#2023-09-11|5753.96
#2023-09-12|5731.58
#2023-09-13|5716.47
#2023-09-14|5778.74
#2023-09-15|5719.24
#2023-09-18|5692.24
#2023-09-19|5682.84
#2023-09-20|5658.27
#2023-09-21|5560.67
#2023-09-22|5543.54
#2023-09-25|5552.97
#2023-09-26|5499.23
#2023-09-27|5519.95
#2023-09-28|5563.10
#2023-09-29|5554.97
#2023-10-02|5510.84
#2023-10-03|5440.07
#2023-10-04|5500.38
#2023-10-05|5454.29
#2023-10-06|5511.50
#2023-10-09|5544.63
#2023-10-10|5600.22
#2023-10-11|5600.71
#2023-10-12|5536.07
#2023-10-13|5521.14
#2023-10-16|5591.24
#2023-10-17|5591.66
#2023-10-18|5497.47
#2023-10-19|5431.07
#2023-10-20|5364.40
#2023-10-23|5353.90
#2023-10-24|5393.00
#2023-10-25|5309.05
#2023-10-26|5244.19
#2023-10-27|5186.50
#2023-10-30|5231.50
#2023-10-31|5276.96
#2023-11-01|5317.59
#2023-11-02|5440.21
#2023-11-03|5534.50
#2023-11-06|5509.33
#2023-11-07|5515.77
#2023-11-08|5462.83
#2023-11-09|5406.47
#2023-11-10|5456.72
#2023-11-13|5451.43
#2023-11-14|5591.55
#2023-11-15|5609.82
#2023-11-16|5575.93
#2023-11-17|5594.41
#2023-11-20|5644.72
#2023-11-21|5629.33
#2023-11-22|5657.45
#2023-11-23| .
#2023-11-24|5676.47
#2023-11-27|5656.11
#2023-11-28|5640.83
#2023-11-29|5637.95
#2023-11-30|5659.71
#2023-12-01|5743.49
#2023-12-04|5733.72
#2023-12-05|5681.54
#2023-12-06|5691.03
#2023-12-07|5720.77
#2023-12-08|5722.70
#2023-12-11|5812.55
#2023-12-12|5827.06
#2023-12-13|5959.29
#2023-12-14|5985.51
#2023-12-15|5955.58
#2023-12-18|5977.38
#2023-12-19|6030.17
#2023-12-20|5933.66
#2023-12-21|5997.62
#2023-12-22|6017.13
#2023-12-25| .
#2023-12-26|6055.19
#2023-12-27|6071.32
#2023-12-28|6073.88
#2023-12-29|6054.16
#2024-01-01| .
#2024-01-02|6063.66
#2024-01-03|5987.63
#2024-01-04|5975.81
#2024-01-05|5975.75
#2024-01-08|6044.99
#2024-01-09|6023.46
#2024-01-10|6025.54
#2024-01-11|6005.77
#2024-01-12|6005.42
#2024-01-15| .
#2024-01-16|5961.34
#2024-01-17|5930.20
#2024-01-18|5971.05
#2024-01-19|6021.42
#2024-01-22|6035.49
#2024-01-23|6057.91
#2024-01-24|6017.40
#2024-01-25|6055.38
#2024-01-26|6068.19
#2024-01-29|6115.05
#2024-01-30|6096.22
#2024-01-31|6024.69
#2024-02-01|6105.85
#2024-02-02|6085.42
#2024-02-05|6040.17
#2024-02-06|6089.71
#2024-02-07|6087.00
#2024-02-08|6070.32
#2024-02-09|6043.51
#2024-02-12|6071.06
#2024-02-13|5979.12
#2024-02-14|6016.94
#2024-02-15|6095.04
#2024-02-16|6070.01
#2024-02-19| .
#2024-02-20|6055.78
#2024-02-21|6067.03
#2024-02-22|6143.31
#2024-02-23|6131.24
#2024-02-26|6124.73
#2024-02-27|6164.33
#2024-02-28|6157.41
#2024-02-29|6152.41
#2024-03-01|6183.71
#2024-03-04|6149.27
#2024-03-05|6102.06
#2024-03-06|6137.17
#2024-03-07|6164.51
#2024-03-08|6156.95
#2024-03-11|6188.62
#2024-03-12|6193.56
#2024-03-13|6167.17
#2024-03-14|6123.96
#2024-03-15|6110.21
#2024-03-18|6149.88
#2024-03-19|6177.56
#2024-03-20|6219.96
#2024-03-21|6252.91
#2024-03-22|6214.10
#2024-03-25|6208.67
#2024-03-26|6199.25
#2024-03-27|6265.99
#2024-03-28|6271.11
#2024-03-29| .
#2024-04-01|6223.86
#2024-04-02|6159.26
#2024-04-03|6152.82
#2024-04-04|6079.07
#2024-04-05|6131.59
#2024-04-08|6140.53
#2024-04-09|6167.28
#2024-04-10|6078.30
#2024-04-11|6106.91
#2024-04-12|6016.46
#2024-04-15|5947.84
#2024-04-16|5927.67
#2024-04-17|5905.53
#2024-04-18|5888.37
#2024-04-19|5893.63
#2024-04-22|5935.46
#2024-04-23|5990.32
#2024-04-24|6011.82
#2024-04-25|5992.40
#2024-04-26|5987.73
#2024-04-29|6041.20
#2024-04-30|5943.38
#2024-05-01|5932.77
#2024-05-02|5972.26
#2024-05-03|6037.11
#2024-05-06|6052.29
#2024-05-07|6074.20
#2024-05-08|6057.68
#2024-05-09|6106.16
#2024-05-10|6111.12
#2024-05-13|6125.15
#2024-05-14|6139.55
#2024-05-15|6165.58
#2024-05-16|6174.32
#2024-05-17|6169.34
#2024-05-20|6172.89
#2024-05-21|6173.56
#2024-05-22|6167.26
#2024-05-23|6091.84
#2024-05-24|6136.07
#2024-05-27| .
#2024-05-28|6069.42
#2024-05-29|6011.38
#2024-05-30|6050.28
#2024-05-31|6107.51
#2024-06-03|6086.73
#2024-06-04|6108.33
#2024-06-05|6141.74
#2024-06-06|6146.25
#2024-06-07|6118.68
#2024-06-10|6112.91
#2024-06-11|6100.37
#2024-06-12|6101.94
#2024-06-13|6067.41
#2024-06-14|6057.46
#2024-06-17|6108.94
#2024-06-18|6103.65
#2024-06-19| .
#2024-06-20|6128.31
#2024-06-21|6153.02
#2024-06-24|6175.06
#2024-06-25|6175.73
#2024-06-26|6128.39
#2024-06-27|6117.48
#2024-06-28|6091.47
#2024-07-01|6056.23
#2024-07-02|6096.70
#2024-07-03|6086.69
#2024-07-04| .
#2024-07-05|6117.01
#2024-07-08|6096.82
#2024-07-09|6090.62
#2024-07-10|6133.32
#2024-07-11|6168.94
#2024-07-12|6208.45
#2024-07-15|6214.28
#2024-07-16|6304.20
#2024-07-17|6287.85
#2024-07-18|6230.15
#2024-07-19|6214.82
#2024-07-22|6246.40
#2024-07-23|6197.32
#2024-07-24|6127.52
#2024-07-25|6115.86
#2024-07-26|6157.98
#2024-07-29|6198.78
#2024-07-30|6216.98
#2024-07-31|6257.10
#2024-08-01|6179.64
#2024-08-02|6109.43
#2024-08-05|5968.63
#2024-08-06|6006.08
#2024-08-07|5965.14
#2024-08-08|6050.01
#2024-08-09|6068.98
#2024-08-12|6031.41
#2024-08-13|6119.91
#2024-08-14|6112.71
#2024-08-15|6211.18
#2024-08-16|6229.86
#2024-08-19|6295.82
#2024-08-20|6281.01
#2024-08-21|6319.67
#2024-08-22|6276.29
#2024-08-23|6336.61
#2024-08-26|6346.84
#2024-08-27|6350.50
#2024-08-28|6315.32
#2024-08-29|6320.52
#2024-08-30|6354.34
#2024-09-02| .
#2024-09-03|6287.96
#2024-09-04|6277.58
#2024-09-05|6254.59
#2024-09-06|6172.21
#2024-09-09|6235.86
#2024-09-10|6242.70
#2024-09-11|6259.91
#2024-09-12|6320.18
#2024-09-13|6366.22
#2024-09-16|6385.03
#2024-09-17|6383.46
#2024-09-18|6376.61
#2024-09-19|6454.52
#2024-09-20|6434.13
#2024-09-23|6440.60
#2024-09-24|6444.76
#2024-09-25|6407.26
#2024-09-26|6431.88
#2024-09-27|6449.98
#2024-09-30|6453.48
#2024-10-01|6426.38
#2024-10-02|6417.35
#2024-10-03|6373.26
#2024-10-04|6432.25
#2024-10-07|6374.51
#2024-10-08|6427.87
#2024-10-09|6472.71
#2024-10-10|6441.78
#2024-10-11|6495.79
#2024-10-14|6525.15
#2024-10-15|6510.31
#2024-10-16|6546.04
#2024-10-17|6520.58
#2024-10-18|6571.98
#2024-10-21|6529.20
#2024-10-22|6525.85
#2024-10-23|6471.00
#2024-10-24|6496.52
#2024-10-25|6503.33
#2024-10-28|6501.42
#2024-10-29|6477.16
#2024-10-30|6478.45
#2024-10-31|6443.34
#2024-11-01|6478.82
#2024-11-04|6475.90
#2024-11-05|6535.37
#2024-11-06|6669.64
#2024-11-07|6703.83
#2024-11-08|6715.64
#2024-11-11|6770.37
#2024-11-12|6741.51
#2024-11-13|6757.92
#2024-11-14|6698.64
#2024-11-15|6573.06
#2024-11-18|6606.26
#2024-11-19|6587.78
#2024-11-20|6635.16
#2024-11-21|6716.75
#2024-11-22|6778.81
#2024-11-25|6825.50
#2024-11-26|6835.24
#2024-11-27|6830.00
#2024-11-28| .
#2024-11-29|6858.40
#2024-12-02|6860.58
#2024-12-03|6839.07
#2024-12-04|6851.34
#2024-12-05|6834.12
#2024-12-06|6865.71
#2024-12-09|6802.45
#2024-12-10|6804.12
#2024-12-11|6835.32
#2024-12-12|6830.66
#2024-12-13|6779.94
#2024-12-16|6756.94
#2024-12-17|6739.40
#2024-12-18|6520.18
#2024-12-19|6476.91
#2024-12-20|6526.99
#2024-12-23|6536.40
#2024-12-24|6602.35
#2024-12-25| .
#2024-12-26|6602.74
#2024-12-27|6560.26
#2024-12-30|6494.67
#2024-12-31|6489.19
#2025-01-01| .
#2025-01-02|6480.79
#2025-01-03|6560.65
#2025-01-06|6548.18
#2025-01-07|6513.30
#2025-01-08|6539.08
#2025-01-09| .
#2025-01-10|6461.04
#2025-01-13|6494.58
#2025-01-14|6504.09
#2025-01-15|6579.80
#2025-01-16|6619.46
#2025-01-17|6665.15
#2025-01-20| .
#2025-01-21|6711.58
#2025-01-22|6713.16
#2025-01-23|6726.35
#2025-01-24|6719.80
#2025-01-27|6738.87
#2025-01-28|6693.98
#2025-01-29|6731.15
#2025-01-30|6787.78
#2025-01-31|6759.97
#2025-02-03|6775.75
#2025-02-04|6763.09
#2025-02-05|6840.11
#2025-02-06|6841.45
#2025-02-07|6808.94
#2025-02-10|6859.82
#2025-02-11|6838.21
#2025-02-12|6824.24
#2025-02-13|6863.31
#2025-02-14|6876.63
#2025-02-17| .
#2025-02-18|6927.08
#2025-02-19|6927.00
#2025-02-20|6907.74
#2025-02-21|6850.45
#2025-02-24|6864.27
#2025-02-25|6856.57
#2025-02-26|6811.15
#2025-02-27|6756.81
#2025-02-28|6833.68
#2025-03-03|6788.44
#2025-03-04|6723.95
#2025-03-05|6758.89
#2025-03-06|6666.15
#2025-03-07|6708.76
#2025-03-10|6615.34
#2025-03-11|6511.26
#2025-03-12|6482.24
#2025-03-13|6395.85
#2025-03-14|6487.36
#2025-03-17|6580.05
#2025-03-18|6516.99
#2025-03-19|6570.79
#2025-03-20|6553.00
#2025-03-21|6541.56
#2025-03-24|6632.49
#2025-03-25|6644.48
#2025-03-26|6644.62
#2025-03-27|6654.77
#2025-03-28|6532.73
#2025-03-31|6562.35
#2025-04-01|6578.46
#2025-04-02|6625.47
#2025-04-03|6419.82
#2025-04-04|6049.46
#2025-04-07|6000.39
#2025-04-08|5897.65
#2025-04-09|6358.12
#2025-04-10|6182.05
#2025-04-11|6278.87
#2025-04-14|6345.40
#2025-04-15|6343.46
#2025-04-16|6231.21
#2025-04-17|6301.82
#2025-04-18| .
#2025-04-21|6172.13
#2025-04-22|6315.71
#2025-04-23|6356.76
#2025-04-24|6436.89
#2025-04-25|6441.13
#2025-04-28|6452.82
#2025-04-29|6508.85
#2025-04-30|6520.78
#2025-05-01|6512.66
#2025-05-02|6610.08
#2025-05-05|6591.50
#2025-05-06|6542.96
#2025-05-07|6580.96
#2025-05-08|6636.99
#2025-05-09|6640.67
#2025-05-12|6803.59
#2025-05-13|6805.44
#2025-05-14|6796.50
#2025-05-15|6870.02
#2025-05-16|6923.54
#2025-05-19|6950.89
#2025-05-20|6943.41
#2025-05-21|6832.27
#2025-05-22|6822.57
#2025-05-23|6777.56
#2025-05-26| .
#2025-05-27|6898.56
#2025-05-28|6870.02
#2025-05-29|6864.89
#2025-05-30|6861.80
#2025-06-02|6871.97
#2025-06-03|6908.26
#2025-06-04|6896.83
#2025-06-05|6852.83
#2025-06-06|6890.09
#2025-06-09|6858.31
#2025-06-10|6896.24
#2025-06-11|6867.22
#2025-06-12|6876.56
#2025-06-13|6805.04
#2025-06-16|6847.49
#2025-06-17|6753.60
#2025-06-18|6745.18
#2025-06-19| .
#2025-06-20|6752.90
#2025-06-23|6798.01
#2025-06-24|6876.83
#2025-06-25|6798.13
#2025-06-26|6846.93
#2025-06-27|6884.72
#2025-06-30|6931.43
#2025-07-01|6979.24
#2025-07-02|6979.48
#2025-07-03|7012.48
#2025-07-04| .
#2025-07-07|6956.47
#2025-07-08|6969.24
#2025-07-09|6977.51
#2025-07-10|6982.91
#2025-07-11|6936.76
#2025-07-14|6975.68
#2025-07-15|6876.73
#2025-07-16|6903.30
#2025-07-17|6954.58
#2025-07-18|6949.28
#2025-07-21|6956.42
#2025-07-22|7044.89
#2025-07-23|7100.59
#2025-07-24|7094.19
#2025-07-25|7095.27
#2025-07-28|7062.75
#2025-07-29|7040.87
#2025-07-30|7013.69
#2025-07-31|6918.14
#2025-08-01|6851.17
#2025-08-04|6956.13
#2025-08-05|6917.09
#2025-08-06|6927.11
#2025-08-07|6905.18
#2025-08-08|6875.90
#2025-08-11|6847.04
#2025-08-12|6896.70
#2025-08-13|6972.46
#2025-08-14|6926.54
#2025-08-15|6937.54
#2025-08-18|6930.56
#2025-08-19|6946.82
#2025-08-20|6942.44
#2025-08-21|6920.38
#2025-08-22|7006.35
#2025-08-25|6917.96
#2025-08-26|6913.48
#2025-08-27|6934.13
#2025-08-28|6928.82
#2025-08-29|6903.47
#2025-09-01| .
#2025-09-02|6864.87
#2025-09-03|6848.27
#2025-09-04|6893.17
#2025-09-05|6860.09
#2025-09-08|6855.15
#2025-09-09|6846.48
#2025-09-10|6799.85
#2025-09-11|6905.90
#2025-09-12|6900.47
#2025-09-15|6890.93
#2025-09-16|6876.39
#2025-09-17|6894.95
#2025-09-18|6894.28
#2025-09-19|6901.02
#2025-09-22|6901.29
#2025-09-23|6904.66
#2025-09-24|6892.22
#2025-09-25|6839.06
#2025-09-26|6912.37
#2025-09-29|6954.52
#2025-09-30|6954.00
#2025-10-01|6970.48
#2025-10-02|6983.96
#2025-10-03|6999.17
#2025-10-06|6987.26
#2025-10-07|6982.36
#2025-10-08|6989.80
#2025-10-09|6960.41
#2025-10-10|6838.52
#2025-10-13|6867.59
#2025-10-14|6925.24
#2025-10-15|6905.21
#2025-10-16|6852.57
#2025-10-17|6910.97
#2025-10-20|6974.57
#2025-10-21|7029.23
#2025-10-22|7003.95
#2025-10-23|7019.47
#2025-10-24|7011.08
#2025-10-27|7057.52
#2025-10-28|7036.42
#2025-10-29|6920.61
#2025-10-30|6898.01
#2025-10-31|6910.07
#2025-11-03|6890.02
#2025-11-04|6855.35
#2025-11-05|6894.68
#2025-11-06|6799.88
#2025-11-07|6826.54
#2025-11-10|6853.32
#2025-11-11|6924.83
#2025-11-12|6927.78
#2025-11-13|6888.40
#2025-11-14|6872.76
#2025-11-17|6815.56
#2025-11-18|6838.53
#2025-11-19|6816.01
#2025-11-20|6747.57
#2025-11-21|6872.56
#2025-11-24|6884.46
#2025-11-25|6965.67
#2025-11-26|6999.35
#2025-11-27| .
#2025-11-28|7038.02
#2025-12-01|6988.31
#2025-12-02|7011.48
#2025-12-03|7048.03
#2025-12-04|7026.58
#2025-12-05|7039.08
#2025-12-08|6972.39
#2025-12-09|6951.95
#2025-12-10|7024.12
#2025-12-11|7040.59
#2025-12-12|7043.87
#2025-12-15|7075.04
#2025-12-16|7049.61
#2025-12-17|7029.18
#2025-12-18|7050.99
#2025-12-19|7065.38
#2025-12-22|7097.65
#2025-12-23|7081.28
#2025-12-24|7107.54
#2025-12-25| .
#2025-12-26|7108.03
#2025-12-29|7105.03
#2025-12-30|7094.32
#2025-12-31|7043.58
#2026-01-01| .
#2026-01-02|7018.46
#2026-01-05|7066.78
#2026-01-06|7137.81
#2026-01-07|7097.96
#2026-01-08|7137.69
#2026-01-09|7171.70
#2026-01-12|7142.41
#2026-01-13|7130.15
#2026-01-14|7144.29
#2026-01-15|7145.90
#2026-01-16|7125.60
#2026-01-19| .
#2026-01-20|7053.00
#2026-01-21|7136.18
#2026-01-22|7163.76
#2026-01-23|7163.87
#2026-01-26|7198.06
#2026-01-27|7202.11
#2026-01-28|7137.20
#2026-01-29|7114.83
#2026-01-30|7113.28
#2026-02-02|7127.93
#2026-02-03|7071.65
#2026-02-04|7131.06
#2026-02-05|7065.72
#2026-02-06|7137.87
#2026-02-09|7135.24
#2026-02-10|7146.34
#2026-02-11|7176.19
#2026-02-12|7081.71
#2026-02-13|7171.77
#2026-02-16| .
#2026-02-17|7167.12
#2026-02-18|7203.56
#2026-02-19|7194.03
#2026-02-20|7237.35
#2026-02-23|7192.63
#2026-02-24|7278.81
#2026-02-25|7277.85
#2026-02-26|7303.55
#2026-02-27|7381.38
#2026-03-02|7357.33
#2026-03-03|7292.84
#2026-03-04|7348.39
#2026-03-05|7286.74
#2026-03-06|7229.89
#2026-03-09|7232.85
#2026-03-10|7177.03
#2026-03-11|7132.60
#2026-03-12|7001.05
#2026-03-13|7010.70
#2026-03-16|7058.63
#2026-03-17|7085.76
#2026-03-18|6960.76
#2026-03-19|6942.98
#2026-03-20|6859.71
#2026-03-23|6933.07
#2026-03-24|6886.10
#2026-03-25|6946.68
#2026-03-26|6922.80
#2026-03-27|6822.91
#2026-03-30|6859.13
#2026-03-31|6948.68
#2026-04-01|6950.93
#2026-04-02|6946.45
#2026-04-03| .
#2026-04-06|6982.56
#2026-04-07|6928.19
#2026-04-08|7064.42
#2026-04-09|7072.55
#2026-04-10|7011.10
#2026-04-13|7033.51