Table Data - Nasdaq Transportation
| Title | Nasdaq Transportation |
|---|---|
| Series ID | NASDAQTRAN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2003-01-21 to 2026-03-24 |
| Last Updated | 2026-03-24 10:53 PM CDT |
| Notes | For more information about this series, see: TRAN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2003-01-21 | 1264.18 |
| 2003-01-22 | 1266.66 |
| 2003-01-23 | 1248.74 |
| 2003-01-24 | 1224.44 |
| 2003-01-27 | 1209.03 |
| 2003-01-28 | 1225.33 |
| 2003-01-29 | 1234.69 |
| 2003-01-30 | 1204.33 |
| 2003-01-31 | 1216.20 |
| 2003-02-03 | 1200.29 |
| 2003-02-04 | 1183.09 |
| 2003-02-05 | 1195.86 |
| 2003-02-06 | 1234.99 |
| 2003-02-07 | 1196.77 |
| 2003-02-10 | 1204.00 |
| 2003-02-11 | 1217.35 |
| 2003-02-12 | 1199.93 |
| 2003-02-13 | 1182.10 |
| 2003-02-14 | 1204.55 |
| 2003-02-17 | . |
| 2003-02-18 | 1220.51 |
| 2003-02-19 | 1200.52 |
| 2003-02-20 | 1202.15 |
| 2003-02-21 | 1222.17 |
| 2003-02-24 | 1179.03 |
| 2003-02-25 | 1188.47 |
| 2003-02-26 | 1174.24 |
| 2003-02-27 | 1188.70 |
| 2003-02-28 | 1198.67 |
| 2003-03-03 | 1193.43 |
| 2003-03-04 | 1183.79 |
| 2003-03-05 | 1191.80 |
| 2003-03-06 | 1179.02 |
| 2003-03-07 | 1197.29 |
| 2003-03-10 | 1169.27 |
| 2003-03-11 | 1155.32 |
| 2003-03-12 | 1157.65 |
| 2003-03-13 | 1205.41 |
| 2003-03-14 | 1224.93 |
| 2003-03-17 | 1265.01 |
| 2003-03-18 | 1279.49 |
| 2003-03-19 | 1299.47 |
| 2003-03-20 | 1320.59 |
| 2003-03-21 | 1368.73 |
| 2003-03-24 | 1312.73 |
| 2003-03-25 | 1342.97 |
| 2003-03-26 | 1332.62 |
| 2003-03-27 | 1331.32 |
| 2003-03-28 | 1310.53 |
| 2003-03-31 | 1300.20 |
| 2003-04-01 | 1282.84 |
| 2003-04-02 | 1315.93 |
| 2003-04-03 | 1293.82 |
| 2003-04-04 | 1309.06 |
| 2003-04-07 | 1349.66 |
| 2003-04-08 | 1317.40 |
| 2003-04-09 | 1307.35 |
| 2003-04-10 | 1315.80 |
| 2003-04-11 | 1308.37 |
| 2003-04-14 | 1328.06 |
| 2003-04-15 | 1372.53 |
| 2003-04-16 | 1356.94 |
| 2003-04-17 | 1388.89 |
| 2003-04-18 | . |
| 2003-04-21 | 1365.32 |
| 2003-04-22 | 1398.32 |
| 2003-04-23 | 1411.49 |
| 2003-04-24 | 1391.27 |
| 2003-04-25 | 1378.25 |
| 2003-04-28 | 1416.25 |
| 2003-04-29 | 1411.80 |
| 2003-04-30 | 1418.50 |
| 2003-05-01 | 1429.87 |
| 2003-05-02 | 1463.62 |
| 2003-05-05 | 1465.84 |
| 2003-05-06 | 1485.34 |
| 2003-05-07 | 1473.78 |
| 2003-05-08 | 1444.46 |
| 2003-05-09 | 1462.23 |
| 2003-05-12 | 1482.42 |
| 2003-05-13 | 1456.56 |
| 2003-05-14 | 1449.00 |
| 2003-05-15 | 1437.34 |
| 2003-05-16 | 1422.43 |
| 2003-05-19 | 1393.73 |
| 2003-05-20 | 1381.23 |
| 2003-05-21 | 1413.18 |
| 2003-05-22 | 1430.41 |
| 2003-05-23 | 1443.29 |
| 2003-05-26 | . |
| 2003-05-27 | 1476.71 |
| 2003-05-28 | 1486.29 |
| 2003-05-29 | 1471.89 |
| 2003-05-30 | 1513.97 |
| 2003-06-02 | 1517.59 |
| 2003-06-03 | 1500.97 |
| 2003-06-04 | 1540.75 |
| 2003-06-05 | 1523.14 |
| 2003-06-06 | 1497.46 |
| 2003-06-09 | 1475.33 |
| 2003-06-10 | 1479.39 |
| 2003-06-11 | 1504.88 |
| 2003-06-12 | 1510.60 |
| 2003-06-13 | 1480.14 |
| 2003-06-16 | 1517.49 |
| 2003-06-17 | 1502.25 |
| 2003-06-18 | 1528.64 |
| 2003-06-19 | 1512.34 |
| 2003-06-20 | 1507.22 |
| 2003-06-23 | 1485.35 |
| 2003-06-24 | 1480.69 |
| 2003-06-25 | 1479.51 |
| 2003-06-26 | 1522.50 |
| 2003-06-27 | 1548.08 |
| 2003-06-30 | 1537.08 |
| 2003-07-01 | 1551.87 |
| 2003-07-02 | 1562.75 |
| 2003-07-03 | 1545.13 |
| 2003-07-04 | . |
| 2003-07-07 | 1583.40 |
| 2003-07-08 | 1630.57 |
| 2003-07-09 | 1627.50 |
| 2003-07-10 | 1606.30 |
| 2003-07-11 | 1622.93 |
| 2003-07-14 | 1653.48 |
| 2003-07-15 | 1644.04 |
| 2003-07-16 | 1668.09 |
| 2003-07-17 | 1616.99 |
| 2003-07-18 | 1629.96 |
| 2003-07-21 | 1605.85 |
| 2003-07-22 | 1632.12 |
| 2003-07-23 | 1638.42 |
| 2003-07-24 | 1638.87 |
| 2003-07-25 | 1667.74 |
| 2003-07-28 | 1666.36 |
| 2003-07-29 | 1643.75 |
| 2003-07-30 | 1631.12 |
| 2003-07-31 | 1663.05 |
| 2003-08-01 | 1626.37 |
| 2003-08-04 | 1597.58 |
| 2003-08-05 | 1602.30 |
| 2003-08-06 | 1584.93 |
| 2003-08-07 | 1592.09 |
| 2003-08-08 | 1607.96 |
| 2003-08-11 | 1626.48 |
| 2003-08-12 | 1645.73 |
| 2003-08-13 | 1646.82 |
| 2003-08-14 | 1658.63 |
| 2003-08-15 | 1660.95 |
| 2003-08-18 | 1668.99 |
| 2003-08-19 | 1682.17 |
| 2003-08-20 | 1686.39 |
| 2003-08-21 | 1697.88 |
| 2003-08-22 | 1673.64 |
| 2003-08-25 | 1659.78 |
| 2003-08-26 | 1665.94 |
| 2003-08-27 | 1669.36 |
| 2003-08-28 | 1686.86 |
| 2003-08-29 | 1698.92 |
| 2003-09-01 | . |
| 2003-09-02 | 1737.12 |
| 2003-09-03 | 1767.03 |
| 2003-09-04 | 1763.38 |
| 2003-09-05 | 1777.84 |
| 2003-09-08 | 1783.46 |
| 2003-09-09 | 1757.27 |
| 2003-09-10 | 1738.57 |
| 2003-09-11 | 1751.23 |
| 2003-09-12 | 1757.75 |
| 2003-09-15 | 1774.35 |
| 2003-09-16 | 1791.70 |
| 2003-09-17 | 1772.67 |
| 2003-09-18 | 1803.57 |
| 2003-09-19 | 1753.92 |
| 2003-09-22 | 1761.93 |
| 2003-09-23 | 1777.79 |
| 2003-09-24 | 1740.88 |
| 2003-09-25 | 1711.46 |
| 2003-09-26 | 1679.42 |
| 2003-09-29 | 1714.12 |
| 2003-09-30 | 1683.69 |
| 2003-10-01 | 1736.82 |
| 2003-10-02 | 1723.86 |
| 2003-10-03 | 1769.96 |
| 2003-10-06 | 1784.93 |
| 2003-10-07 | 1796.44 |
| 2003-10-08 | 1798.25 |
| 2003-10-09 | 1848.89 |
| 2003-10-10 | 1811.66 |
| 2003-10-13 | 1852.08 |
| 2003-10-14 | 1865.12 |
| 2003-10-15 | 1834.71 |
| 2003-10-16 | 1832.18 |
| 2003-10-17 | 1798.02 |
| 2003-10-20 | 1822.45 |
| 2003-10-21 | 1846.18 |
| 2003-10-22 | 1802.31 |
| 2003-10-23 | 1773.01 |
| 2003-10-24 | 1775.61 |
| 2003-10-27 | 1807.78 |
| 2003-10-28 | 1812.95 |
| 2003-10-29 | 1801.56 |
| 2003-10-30 | 1810.65 |
| 2003-10-31 | 1785.85 |
| 2003-11-03 | 1808.26 |
| 2003-11-04 | 1814.35 |
| 2003-11-05 | 1787.55 |
| 2003-11-06 | 1819.81 |
| 2003-11-07 | 1816.31 |
| 2003-11-10 | 1788.78 |
| 2003-11-11 | 1765.78 |
| 2003-11-12 | 1796.75 |
| 2003-11-13 | 1808.88 |
| 2003-11-14 | 1773.15 |
| 2003-11-17 | 1723.88 |
| 2003-11-18 | 1710.48 |
| 2003-11-19 | 1719.22 |
| 2003-11-20 | 1697.64 |
| 2003-11-21 | 1712.11 |
| 2003-11-24 | 1748.44 |
| 2003-11-25 | 1758.20 |
| 2003-11-26 | 1738.44 |
| 2003-11-27 | . |
| 2003-11-28 | 1760.08 |
| 2003-12-01 | 1785.83 |
| 2003-12-02 | 1755.90 |
| 2003-12-03 | 1750.38 |
| 2003-12-04 | 1729.18 |
| 2003-12-05 | 1696.69 |
| 2003-12-08 | 1734.60 |
| 2003-12-09 | 1710.31 |
| 2003-12-10 | 1693.34 |
| 2003-12-11 | 1741.18 |
| 2003-12-12 | 1730.79 |
| 2003-12-15 | 1709.81 |
| 2003-12-16 | 1726.44 |
| 2003-12-17 | 1726.05 |
| 2003-12-18 | 1745.44 |
| 2003-12-19 | 1729.35 |
| 2003-12-22 | 1751.16 |
| 2003-12-23 | 1763.12 |
| 2003-12-24 | 1747.39 |
| 2003-12-25 | . |
| 2003-12-26 | 1758.69 |
| 2003-12-29 | 1775.96 |
| 2003-12-30 | 1765.78 |
| 2003-12-31 | 1754.23 |
| 2004-01-01 | . |
| 2004-01-02 | 1781.99 |
| 2004-01-05 | 1763.34 |
| 2004-01-06 | 1798.56 |
| 2004-01-07 | 1814.10 |
| 2004-01-08 | 1794.90 |
| 2004-01-09 | 1762.44 |
| 2004-01-12 | 1779.85 |
| 2004-01-13 | 1757.10 |
| 2004-01-14 | 1802.38 |
| 2004-01-15 | 1781.74 |
| 2004-01-16 | 1810.81 |
| 2004-01-19 | . |
| 2004-01-20 | 1798.16 |
| 2004-01-21 | 1833.97 |
| 2004-01-22 | 1823.36 |
| 2004-01-23 | 1814.62 |
| 2004-01-26 | 1790.07 |
| 2004-01-27 | 1776.66 |
| 2004-01-28 | 1703.35 |
| 2004-01-29 | 1685.45 |
| 2004-01-30 | 1660.26 |
| 2004-02-02 | 1647.57 |
| 2004-02-03 | 1647.71 |
| 2004-02-04 | 1636.08 |
| 2004-02-05 | 1663.84 |
| 2004-02-06 | 1703.99 |
| 2004-02-09 | 1712.10 |
| 2004-02-10 | 1720.39 |
| 2004-02-11 | 1732.12 |
| 2004-02-12 | 1752.34 |
| 2004-02-13 | 1730.84 |
| 2004-02-16 | . |
| 2004-02-17 | 1746.21 |
| 2004-02-18 | 1716.05 |
| 2004-02-19 | 1707.06 |
| 2004-02-20 | 1691.27 |
| 2004-02-23 | 1676.50 |
| 2004-02-24 | 1691.13 |
| 2004-02-25 | 1695.54 |
| 2004-02-26 | 1709.55 |
| 2004-02-27 | 1721.45 |
| 2004-03-01 | 1746.70 |
| 2004-03-02 | 1725.85 |
| 2004-03-03 | 1708.42 |
| 2004-03-04 | 1708.62 |
| 2004-03-05 | 1739.77 |
| 2004-03-08 | 1701.55 |
| 2004-03-09 | 1698.40 |
| 2004-03-10 | 1673.08 |
| 2004-03-11 | 1701.77 |
| 2004-03-12 | 1705.04 |
| 2004-03-15 | 1650.02 |
| 2004-03-16 | 1622.61 |
| 2004-03-17 | 1663.63 |
| 2004-03-18 | 1635.23 |
| 2004-03-19 | 1616.03 |
| 2004-03-22 | 1586.61 |
| 2004-03-23 | 1600.61 |
| 2004-03-24 | 1632.11 |
| 2004-03-25 | 1666.44 |
| 2004-03-26 | 1686.73 |
| 2004-03-29 | 1713.95 |
| 2004-03-30 | 1710.48 |
| 2004-03-31 | 1719.46 |
| 2004-04-01 | 1718.57 |
| 2004-04-02 | 1763.30 |
| 2004-04-05 | 1749.84 |
| 2004-04-06 | 1780.45 |
| 2004-04-07 | 1783.22 |
| 2004-04-08 | 1759.40 |
| 2004-04-09 | . |
| 2004-04-12 | 1762.93 |
| 2004-04-13 | 1735.75 |
| 2004-04-14 | 1735.69 |
| 2004-04-15 | 1732.82 |
| 2004-04-16 | 1762.38 |
| 2004-04-19 | 1738.71 |
| 2004-04-20 | 1747.15 |
| 2004-04-21 | 1764.80 |
| 2004-04-22 | 1802.61 |
| 2004-04-23 | 1767.96 |
| 2004-04-26 | 1775.90 |
| 2004-04-27 | 1781.46 |
| 2004-04-28 | 1750.73 |
| 2004-04-29 | 1723.75 |
| 2004-04-30 | 1717.81 |
| 2004-05-03 | 1744.64 |
| 2004-05-04 | 1724.67 |
| 2004-05-05 | 1737.84 |
| 2004-05-06 | 1706.89 |
| 2004-05-07 | 1679.09 |
| 2004-05-10 | 1636.38 |
| 2004-05-11 | 1660.49 |
| 2004-05-12 | 1671.15 |
| 2004-05-13 | 1690.65 |
| 2004-05-14 | 1688.02 |
| 2004-05-17 | 1665.44 |
| 2004-05-18 | 1680.14 |
| 2004-05-19 | 1672.88 |
| 2004-05-20 | 1662.94 |
| 2004-05-21 | 1691.42 |
| 2004-05-24 | 1685.25 |
| 2004-05-25 | 1760.31 |
| 2004-05-26 | 1756.68 |
| 2004-05-27 | 1748.48 |
| 2004-05-28 | 1750.63 |
| 2004-05-31 | . |
| 2004-06-01 | 1768.62 |
| 2004-06-02 | 1798.49 |
| 2004-06-03 | 1768.74 |
| 2004-06-04 | 1799.02 |
| 2004-06-07 | 1822.71 |
| 2004-06-08 | 1846.19 |
| 2004-06-09 | 1814.07 |
| 2004-06-10 | 1806.71 |
| 2004-06-11 | . |
| 2004-06-14 | 1785.60 |
| 2004-06-15 | 1826.29 |
| 2004-06-16 | 1835.18 |
| 2004-06-17 | 1814.12 |
| 2004-06-18 | 1834.43 |
| 2004-06-21 | 1832.76 |
| 2004-06-22 | 1833.40 |
| 2004-06-23 | 1860.35 |
| 2004-06-24 | 1848.77 |
| 2004-06-25 | 1876.95 |
| 2004-06-28 | 1912.29 |
| 2004-06-29 | 1889.11 |
| 2004-06-30 | 1913.02 |
| 2004-07-01 | 1891.27 |
| 2004-07-02 | 1882.84 |
| 2004-07-05 | . |
| 2004-07-06 | 1870.90 |
| 2004-07-07 | 1888.88 |
| 2004-07-08 | 1837.26 |
| 2004-07-09 | 1821.73 |
| 2004-07-12 | 1843.05 |
| 2004-07-13 | 1841.68 |
| 2004-07-14 | 1842.57 |
| 2004-07-15 | 1870.73 |
| 2004-07-16 | 1831.86 |
| 2004-07-19 | 1854.78 |
| 2004-07-20 | 1886.15 |
| 2004-07-21 | 1829.30 |
| 2004-07-22 | 1780.09 |
| 2004-07-23 | 1790.91 |
| 2004-07-26 | 1788.28 |
| 2004-07-27 | 1809.50 |
| 2004-07-28 | 1815.20 |
| 2004-07-29 | 1843.43 |
| 2004-07-30 | 1824.20 |
| 2004-08-02 | 1846.07 |
| 2004-08-03 | 1827.49 |
| 2004-08-04 | 1838.35 |
| 2004-08-05 | 1787.59 |
| 2004-08-06 | 1727.09 |
| 2004-08-09 | 1727.51 |
| 2004-08-10 | 1791.73 |
| 2004-08-11 | 1815.25 |
| 2004-08-12 | 1778.00 |
| 2004-08-13 | 1747.37 |
| 2004-08-16 | 1790.81 |
| 2004-08-17 | 1775.70 |
| 2004-08-18 | 1813.95 |
| 2004-08-19 | 1778.76 |
| 2004-08-20 | 1814.28 |
| 2004-08-23 | 1781.29 |
| 2004-08-24 | 1782.14 |
| 2004-08-25 | 1803.63 |
| 2004-08-26 | 1792.87 |
| 2004-08-27 | 1802.14 |
| 2004-08-30 | 1772.72 |
| 2004-08-31 | 1771.60 |
| 2004-09-01 | 1776.61 |
| 2004-09-02 | 1823.45 |
| 2004-09-03 | 1796.59 |
| 2004-09-06 | . |
| 2004-09-07 | 1842.40 |
| 2004-09-08 | 1845.86 |
| 2004-09-09 | 1853.67 |
| 2004-09-10 | 1861.12 |
| 2004-09-13 | 1872.58 |
| 2004-09-14 | 1851.73 |
| 2004-09-15 | 1845.88 |
| 2004-09-16 | 1849.51 |
| 2004-09-17 | 1860.13 |
| 2004-09-20 | 1858.33 |
| 2004-09-21 | 1875.32 |
| 2004-09-22 | 1835.20 |
| 2004-09-23 | 1823.19 |
| 2004-09-24 | 1846.48 |
| 2004-09-27 | 1815.14 |
| 2004-09-28 | 1856.13 |
| 2004-09-29 | 1887.68 |
| 2004-09-30 | 1890.97 |
| 2004-10-01 | 1934.36 |
| 2004-10-04 | 1930.69 |
| 2004-10-05 | 1950.33 |
| 2004-10-06 | 1964.11 |
| 2004-10-07 | 1928.42 |
| 2004-10-08 | 1910.28 |
| 2004-10-11 | 1903.15 |
| 2004-10-12 | 1909.92 |
| 2004-10-13 | 1875.84 |
| 2004-10-14 | 1913.73 |
| 2004-10-15 | 1962.06 |
| 2004-10-18 | 1969.23 |
| 2004-10-19 | 1947.43 |
| 2004-10-20 | 1981.63 |
| 2004-10-21 | 2006.39 |
| 2004-10-22 | 1977.89 |
| 2004-10-25 | 1996.76 |
| 2004-10-26 | 2025.11 |
| 2004-10-27 | 2035.06 |
| 2004-10-28 | 2008.25 |
| 2004-10-29 | 2019.47 |
| 2004-11-01 | 2054.72 |
| 2004-11-02 | 2031.80 |
| 2004-11-03 | 2049.28 |
| 2004-11-04 | 2081.44 |
| 2004-11-05 | 2109.37 |
| 2004-11-08 | 2108.74 |
| 2004-11-09 | 2101.42 |
| 2004-11-10 | 2111.01 |
| 2004-11-11 | 2136.30 |
| 2004-11-12 | 2118.58 |
| 2004-11-15 | 2101.89 |
| 2004-11-16 | 2064.55 |
| 2004-11-17 | 2114.61 |
| 2004-11-18 | 2090.46 |
| 2004-11-19 | 2066.08 |
| 2004-11-22 | 2114.68 |
| 2004-11-23 | 2130.57 |
| 2004-11-24 | 2151.18 |
| 2004-11-25 | . |
| 2004-11-26 | 2157.87 |
| 2004-11-29 | 2135.80 |
| 2004-11-30 | 2161.91 |
| 2004-12-01 | 2208.03 |
| 2004-12-02 | 2174.26 |
| 2004-12-03 | 2188.72 |
| 2004-12-06 | 2165.28 |
| 2004-12-07 | 2134.38 |
| 2004-12-08 | 2180.86 |
| 2004-12-09 | 2142.99 |
| 2004-12-10 | 2130.61 |
| 2004-12-13 | 2164.37 |
| 2004-12-14 | 2182.10 |
| 2004-12-15 | 2169.09 |
| 2004-12-16 | 2161.12 |
| 2004-12-17 | 2164.71 |
| 2004-12-20 | 2164.54 |
| 2004-12-21 | 2206.29 |
| 2004-12-22 | 2227.21 |
| 2004-12-23 | 2228.95 |
| 2004-12-24 | . |
| 2004-12-27 | 2196.57 |
| 2004-12-28 | 2253.46 |
| 2004-12-29 | 2239.51 |
| 2004-12-30 | 2234.56 |
| 2004-12-31 | 2228.58 |
| 2005-01-03 | 2209.63 |
| 2005-01-04 | 2157.40 |
| 2005-01-05 | 2134.85 |
| 2005-01-06 | 2171.97 |
| 2005-01-07 | 2133.81 |
| 2005-01-10 | 2184.82 |
| 2005-01-11 | 2149.12 |
| 2005-01-12 | 2109.15 |
| 2005-01-13 | 2099.55 |
| 2005-01-14 | 2133.91 |
| 2005-01-17 | . |
| 2005-01-18 | 2160.74 |
| 2005-01-19 | 2121.32 |
| 2005-01-20 | 2135.77 |
| 2005-01-21 | 2081.13 |
| 2005-01-24 | 2065.77 |
| 2005-01-25 | 2117.90 |
| 2005-01-26 | 2140.30 |
| 2005-01-27 | 2152.57 |
| 2005-01-28 | 2118.80 |
| 2005-01-31 | 2170.69 |
| 2005-02-01 | 2181.71 |
| 2005-02-02 | 2208.77 |
| 2005-02-03 | 2200.21 |
| 2005-02-04 | 2212.83 |
| 2005-02-07 | 2208.98 |
| 2005-02-08 | 2202.97 |
| 2005-02-09 | 2176.52 |
| 2005-02-10 | 2159.33 |
| 2005-02-11 | 2208.49 |
| 2005-02-14 | 2189.23 |
| 2005-02-15 | 2190.18 |
| 2005-02-16 | 2217.06 |
| 2005-02-17 | 2189.64 |
| 2005-02-18 | 2184.44 |
| 2005-02-21 | . |
| 2005-02-22 | 2135.00 |
| 2005-02-23 | 2186.11 |
| 2005-02-24 | 2208.21 |
| 2005-02-25 | 2234.89 |
| 2005-02-28 | 2225.51 |
| 2005-03-01 | 2237.79 |
| 2005-03-02 | 2271.05 |
| 2005-03-03 | 2221.54 |
| 2005-03-04 | 2264.05 |
| 2005-03-07 | 2292.17 |
| 2005-03-08 | 2272.93 |
| 2005-03-09 | 2281.69 |
| 2005-03-10 | 2220.80 |
| 2005-03-11 | 2232.99 |
| 2005-03-14 | 2246.29 |
| 2005-03-15 | 2241.33 |
| 2005-03-16 | 2204.71 |
| 2005-03-17 | 2228.47 |
| 2005-03-18 | 2185.23 |
| 2005-03-21 | 2173.65 |
| 2005-03-22 | 2178.11 |
| 2005-03-23 | 2142.41 |
| 2005-03-24 | 2152.67 |
| 2005-03-25 | . |
| 2005-03-28 | 2153.59 |
| 2005-03-29 | 2097.27 |
| 2005-03-30 | 2134.43 |
| 2005-03-31 | 2114.99 |
| 2005-04-01 | 2099.95 |
| 2005-04-04 | 2115.08 |
| 2005-04-05 | 2132.76 |
| 2005-04-06 | 2125.78 |
| 2005-04-07 | 2107.70 |
| 2005-04-08 | 2059.67 |
| 2005-04-11 | 2044.16 |
| 2005-04-12 | 2094.40 |
| 2005-04-13 | 2035.76 |
| 2005-04-14 | 1978.97 |
| 2005-04-15 | 1956.78 |
| 2005-04-18 | 1977.39 |
| 2005-04-19 | 2012.22 |
| 2005-04-20 | 1983.74 |
| 2005-04-21 | 2040.56 |
| 2005-04-22 | 1974.29 |
| 2005-04-25 | 1985.32 |
| 2005-04-26 | 1946.32 |
| 2005-04-27 | 1963.98 |
| 2005-04-28 | 1935.41 |
| 2005-04-29 | 1927.10 |
| 2005-05-02 | 1964.87 |
| 2005-05-03 | 1973.42 |
| 2005-05-04 | 2014.35 |
| 2005-05-05 | 2033.16 |
| 2005-05-06 | 2030.17 |
| 2005-05-09 | . |
| 2005-05-10 | 2016.30 |
| 2005-05-11 | 2028.54 |
| 2005-05-12 | 1987.50 |
| 2005-05-13 | 1978.35 |
| 2005-05-16 | 2021.77 |
| 2005-05-17 | 2046.55 |
| 2005-05-18 | 2097.98 |
| 2005-05-19 | 2112.45 |
| 2005-05-20 | 2113.76 |
| 2005-05-23 | 2120.16 |
| 2005-05-24 | 2128.17 |
| 2005-05-25 | 2101.36 |
| 2005-05-26 | 2126.50 |
| 2005-05-27 | 2120.88 |
| 2005-05-30 | . |
| 2005-05-31 | 2104.36 |
| 2005-06-01 | 2124.93 |
| 2005-06-02 | 2143.14 |
| 2005-06-03 | 2132.34 |
| 2005-06-06 | 2142.39 |
| 2005-06-07 | 2123.28 |
| 2005-06-08 | 2066.23 |
| 2005-06-09 | 2057.73 |
| 2005-06-10 | 2056.36 |
| 2005-06-13 | 2053.50 |
| 2005-06-14 | 2050.35 |
| 2005-06-15 | 2061.49 |
| 2005-06-16 | 2086.56 |
| 2005-06-17 | 2100.16 |
| 2005-06-20 | 2082.30 |
| 2005-06-21 | 2088.78 |
| 2005-06-22 | 2101.39 |
| 2005-06-23 | 2054.20 |
| 2005-06-24 | 2031.79 |
| 2005-06-27 | 2025.92 |
| 2005-06-28 | 2071.99 |
| 2005-06-29 | 2086.34 |
| 2005-06-30 | 2071.48 |
| 2005-07-01 | 2088.64 |
| 2005-07-04 | . |
| 2005-07-05 | 2103.64 |
| 2005-07-06 | 2103.84 |
| 2005-07-07 | 2102.48 |
| 2005-07-08 | 2138.28 |
| 2005-07-11 | 2167.64 |
| 2005-07-12 | 2161.41 |
| 2005-07-13 | 2168.10 |
| 2005-07-14 | 2189.21 |
| 2005-07-15 | 2173.99 |
| 2005-07-18 | 2150.42 |
| 2005-07-19 | 2146.80 |
| 2005-07-20 | 2212.35 |
| 2005-07-21 | 2203.38 |
| 2005-07-22 | 2215.98 |
| 2005-07-25 | 2178.79 |
| 2005-07-26 | 2178.78 |
| 2005-07-27 | 2188.60 |
| 2005-07-28 | 2215.87 |
| 2005-07-29 | 2209.42 |
| 2005-08-01 | 2218.56 |
| 2005-08-02 | 2218.50 |
| 2005-08-03 | 2213.18 |
| 2005-08-04 | 2177.83 |
| 2005-08-05 | 2165.39 |
| 2005-08-08 | 2168.18 |
| 2005-08-09 | 2164.37 |
| 2005-08-10 | 2169.59 |
| 2005-08-11 | 2186.60 |
| 2005-08-12 | 2178.94 |
| 2005-08-15 | 2177.86 |
| 2005-08-16 | 2151.52 |
| 2005-08-17 | 2172.76 |
| 2005-08-18 | 2168.79 |
| 2005-08-19 | 2167.14 |
| 2005-08-22 | 2171.54 |
| 2005-08-23 | 2139.53 |
| 2005-08-24 | 2137.15 |
| 2005-08-25 | 2150.85 |
| 2005-08-26 | 2129.50 |
| 2005-08-29 | 2151.90 |
| 2005-08-30 | 2147.66 |
| 2005-08-31 | 2181.17 |
| 2005-09-01 | 2191.00 |
| 2005-09-02 | 2174.16 |
| 2005-09-05 | . |
| 2005-09-06 | 2184.82 |
| 2005-09-07 | 2190.91 |
| 2005-09-08 | 2176.98 |
| 2005-09-09 | 2161.48 |
| 2005-09-12 | 2175.98 |
| 2005-09-13 | 2139.17 |
| 2005-09-14 | 2143.20 |
| 2005-09-15 | 2147.00 |
| 2005-09-16 | 2160.74 |
| 2005-09-19 | 2140.95 |
| 2005-09-20 | 2117.89 |
| 2005-09-21 | 2102.50 |
| 2005-09-22 | 2107.37 |
| 2005-09-23 | 2120.00 |
| 2005-09-26 | 2135.65 |
| 2005-09-27 | 2140.36 |
| 2005-09-28 | 2139.73 |
| 2005-09-29 | 2175.44 |
| 2005-09-30 | 2190.74 |
| 2005-10-03 | 2189.58 |
| 2005-10-04 | 2177.99 |
| 2005-10-05 | 2136.76 |
| 2005-10-06 | 2140.16 |
| 2005-10-07 | 2163.96 |
| 2005-10-10 | 2159.32 |
| 2005-10-11 | 2177.31 |
| 2005-10-12 | 2142.48 |
| 2005-10-13 | 2118.72 |
| 2005-10-14 | 2146.47 |
| 2005-10-17 | 2148.17 |
| 2005-10-18 | 2118.39 |
| 2005-10-19 | 2134.50 |
| 2005-10-20 | 2094.62 |
| 2005-10-21 | 2126.33 |
| 2005-10-24 | 2180.82 |
| 2005-10-25 | 2192.10 |
| 2005-10-26 | 2195.74 |
| 2005-10-27 | 2149.65 |
| 2005-10-28 | 2202.27 |
| 2005-10-31 | 2254.17 |
| 2005-11-01 | 2279.83 |
| 2005-11-02 | 2337.42 |
| 2005-11-03 | 2356.65 |
| 2005-11-04 | 2336.46 |
| 2005-11-07 | 2368.31 |
| 2005-11-08 | 2364.68 |
| 2005-11-09 | 2394.55 |
| 2005-11-10 | 2428.87 |
| 2005-11-11 | 2459.24 |
| 2005-11-14 | 2444.57 |
| 2005-11-15 | 2409.23 |
| 2005-11-16 | 2412.96 |
| 2005-11-17 | 2446.01 |
| 2005-11-18 | 2468.91 |
| 2005-11-21 | 2487.53 |
| 2005-11-22 | 2502.44 |
| 2005-11-23 | 2499.79 |
| 2005-11-24 | . |
| 2005-11-25 | 2500.73 |
| 2005-11-28 | 2455.70 |
| 2005-11-29 | 2467.63 |
| 2005-11-30 | 2451.10 |
| 2005-12-01 | 2477.67 |
| 2005-12-02 | 2470.99 |
| 2005-12-05 | 2448.40 |
| 2005-12-06 | 2456.42 |
| 2005-12-07 | 2439.38 |
| 2005-12-08 | 2421.16 |
| 2005-12-09 | 2420.17 |
| 2005-12-12 | 2413.85 |
| 2005-12-13 | 2413.60 |
| 2005-12-14 | 2421.86 |
| 2005-12-15 | 2434.95 |
| 2005-12-16 | 2434.05 |
| 2005-12-19 | 2409.76 |
| 2005-12-20 | 2395.93 |
| 2005-12-21 | 2455.09 |
| 2005-12-22 | 2472.36 |
| 2005-12-23 | 2480.25 |
| 2005-12-26 | . |
| 2005-12-27 | 2445.89 |
| 2005-12-28 | 2451.15 |
| 2005-12-29 | 2473.36 |
| 2005-12-30 | 2438.15 |
| 2006-01-02 | . |
| 2006-01-03 | 2441.20 |
| 2006-01-04 | 2466.43 |
| 2006-01-05 | 2461.85 |
| 2006-01-06 | 2466.40 |
| 2006-01-09 | 2482.62 |
| 2006-01-10 | 2469.36 |
| 2006-01-11 | 2453.73 |
| 2006-01-12 | 2434.17 |
| 2006-01-13 | 2442.70 |
| 2006-01-16 | . |
| 2006-01-17 | 2412.86 |
| 2006-01-18 | 2423.94 |
| 2006-01-19 | 2461.16 |
| 2006-01-20 | 2420.81 |
| 2006-01-23 | 2418.11 |
| 2006-01-24 | 2490.36 |
| 2006-01-25 | 2476.58 |
| 2006-01-26 | 2525.51 |
| 2006-01-27 | 2525.09 |
| 2006-01-30 | 2560.14 |
| 2006-01-31 | 2566.95 |
| 2006-02-01 | 2539.99 |
| 2006-02-02 | 2537.71 |
| 2006-02-03 | 2526.71 |
| 2006-02-06 | 2533.95 |
| 2006-02-07 | 2508.41 |
| 2006-02-08 | 2535.93 |
| 2006-02-09 | 2558.90 |
| 2006-02-10 | 2559.73 |
| 2006-02-13 | 2544.93 |
| 2006-02-14 | 2589.88 |
| 2006-02-15 | 2609.64 |
| 2006-02-16 | 2598.34 |
| 2006-02-17 | 2599.53 |
| 2006-02-20 | . |
| 2006-02-21 | 2575.26 |
| 2006-02-22 | 2596.79 |
| 2006-02-23 | 2598.74 |
| 2006-02-24 | 2594.05 |
| 2006-02-27 | 2614.57 |
| 2006-02-28 | 2592.27 |
| 2006-03-01 | 2637.72 |
| 2006-03-02 | 2620.42 |
| 2006-03-03 | 2622.57 |
| 2006-03-06 | 2597.26 |
| 2006-03-07 | 2569.63 |
| 2006-03-08 | 2550.48 |
| 2006-03-09 | 2568.55 |
| 2006-03-10 | 2601.52 |
| 2006-03-13 | 2606.60 |
| 2006-03-14 | 2643.81 |
| 2006-03-15 | 2663.44 |
| 2006-03-16 | 2641.63 |
| 2006-03-17 | 2624.74 |
| 2006-03-20 | 2651.95 |
| 2006-03-21 | 2650.23 |
| 2006-03-22 | 2679.04 |
| 2006-03-23 | 2617.02 |
| 2006-03-24 | 2627.99 |
| 2006-03-27 | 2640.83 |
| 2006-03-28 | 2628.92 |
| 2006-03-29 | 2638.67 |
| 2006-03-30 | 2607.53 |
| 2006-03-31 | 2625.23 |
| 2006-04-03 | 2632.92 |
| 2006-04-04 | 2651.03 |
| 2006-04-05 | 2685.73 |
| 2006-04-06 | 2693.90 |
| 2006-04-07 | 2683.20 |
| 2006-04-10 | 2670.98 |
| 2006-04-11 | 2636.74 |
| 2006-04-12 | 2643.36 |
| 2006-04-13 | 2647.26 |
| 2006-04-14 | . |
| 2006-04-17 | 2624.19 |
| 2006-04-18 | 2662.22 |
| 2006-04-19 | 2681.88 |
| 2006-04-20 | 2716.31 |
| 2006-04-21 | 2682.10 |
| 2006-04-24 | 2675.78 |
| 2006-04-25 | 2707.30 |
| 2006-04-26 | 2673.21 |
| 2006-04-27 | 2647.04 |
| 2006-04-28 | 2628.99 |
| 2006-05-01 | 2633.83 |
| 2006-05-02 | 2651.79 |
| 2006-05-03 | 2665.49 |
| 2006-05-04 | 2797.85 |
| 2006-05-05 | 2839.18 |
| 2006-05-08 | 2841.24 |
| 2006-05-09 | 2842.60 |
| 2006-05-10 | 2831.27 |
| 2006-05-11 | 2797.58 |
| 2006-05-12 | 2724.66 |
| 2006-05-15 | 2717.57 |
| 2006-05-16 | 2694.82 |
| 2006-05-17 | 2646.81 |
| 2006-05-18 | 2637.61 |
| 2006-05-19 | 2612.35 |
| 2006-05-22 | 2612.37 |
| 2006-05-23 | 2593.02 |
| 2006-05-24 | 2591.76 |
| 2006-05-25 | 2619.03 |
| 2006-05-26 | 2628.95 |
| 2006-05-29 | . |
| 2006-05-30 | 2558.77 |
| 2006-05-31 | 2593.37 |
| 2006-06-01 | 2618.62 |
| 2006-06-02 | 2629.80 |
| 2006-06-05 | 2555.19 |
| 2006-06-06 | 2542.27 |
| 2006-06-07 | 2538.46 |
| 2006-06-08 | 2512.35 |
| 2006-06-09 | 2529.91 |
| 2006-06-12 | 2475.71 |
| 2006-06-13 | 2442.94 |
| 2006-06-14 | 2459.37 |
| 2006-06-15 | 2564.01 |
| 2006-06-16 | 2574.28 |
| 2006-06-19 | 2565.88 |
| 2006-06-20 | 2592.00 |
| 2006-06-21 | 2658.68 |
| 2006-06-22 | 2647.69 |
| 2006-06-23 | 2683.44 |
| 2006-06-26 | 2674.71 |
| 2006-06-27 | 2633.16 |
| 2006-06-28 | 2633.75 |
| 2006-06-29 | 2754.30 |
| 2006-06-30 | 2779.26 |
| 2006-07-03 | 2843.80 |
| 2006-07-04 | . |
| 2006-07-05 | 2770.83 |
| 2006-07-06 | 2776.12 |
| 2006-07-07 | 2757.33 |
| 2006-07-10 | 2755.29 |
| 2006-07-11 | 2754.31 |
| 2006-07-12 | 2746.11 |
| 2006-07-13 | 2634.88 |
| 2006-07-14 | 2581.52 |
| 2006-07-17 | 2560.91 |
| 2006-07-18 | 2575.45 |
| 2006-07-19 | 2640.14 |
| 2006-07-20 | 2506.08 |
| 2006-07-21 | 2477.28 |
| 2006-07-24 | 2564.27 |
| 2006-07-25 | 2521.08 |
| 2006-07-26 | 2462.40 |
| 2006-07-27 | 2411.95 |
| 2006-07-28 | 2489.84 |
| 2006-07-31 | 2468.01 |
| 2006-08-01 | 2390.68 |
| 2006-08-02 | 2410.73 |
| 2006-08-03 | 2482.30 |
| 2006-08-04 | 2452.82 |
| 2006-08-07 | 2419.05 |
| 2006-08-08 | 2377.82 |
| 2006-08-09 | 2301.91 |
| 2006-08-10 | 2346.59 |
| 2006-08-11 | 2293.97 |
| 2006-08-14 | 2309.81 |
| 2006-08-15 | 2373.76 |
| 2006-08-16 | 2440.24 |
| 2006-08-17 | 2450.59 |
| 2006-08-18 | 2437.86 |
| 2006-08-21 | 2401.07 |
| 2006-08-22 | 2388.79 |
| 2006-08-23 | 2357.17 |
| 2006-08-24 | 2332.40 |
| 2006-08-25 | 2322.73 |
| 2006-08-28 | 2382.91 |
| 2006-08-29 | 2387.88 |
| 2006-08-30 | 2373.90 |
| 2006-08-31 | 2381.07 |
| 2006-09-01 | 2396.79 |
| 2006-09-04 | . |
| 2006-09-05 | 2395.21 |
| 2006-09-06 | 2340.87 |
| 2006-09-07 | 2348.30 |
| 2006-09-08 | 2339.85 |
| 2006-09-11 | 2372.51 |
| 2006-09-12 | 2464.87 |
| 2006-09-13 | 2504.01 |
| 2006-09-14 | 2467.41 |
| 2006-09-15 | 2457.21 |
| 2006-09-18 | 2447.47 |
| 2006-09-19 | 2461.91 |
| 2006-09-20 | 2493.11 |
| 2006-09-21 | 2462.07 |
| 2006-09-22 | 2428.64 |
| 2006-09-25 | 2441.27 |
| 2006-09-26 | 2477.38 |
| 2006-09-27 | 2490.24 |
| 2006-09-28 | 2478.41 |
| 2006-09-29 | 2472.79 |
| 2006-10-02 | 2448.76 |
| 2006-10-03 | 2476.73 |
| 2006-10-04 | 2556.23 |
| 2006-10-05 | 2584.93 |
| 2006-10-06 | 2551.20 |
| 2006-10-09 | 2562.80 |
| 2006-10-10 | 2593.69 |
| 2006-10-11 | 2570.96 |
| 2006-10-12 | 2616.36 |
| 2006-10-13 | 2603.23 |
| 2006-10-16 | 2637.89 |
| 2006-10-17 | 2573.33 |
| 2006-10-18 | 2538.82 |
| 2006-10-19 | 2600.52 |
| 2006-10-20 | 2599.64 |
| 2006-10-23 | 2579.42 |
| 2006-10-24 | 2594.74 |
| 2006-10-25 | 2607.31 |
| 2006-10-26 | 2612.88 |
| 2006-10-27 | 2588.78 |
| 2006-10-30 | 2633.98 |
| 2006-10-31 | 2593.18 |
| 2006-11-01 | 2565.54 |
| 2006-11-02 | 2541.77 |
| 2006-11-03 | 2533.20 |
| 2006-11-06 | 2609.36 |
| 2006-11-07 | 2618.96 |
| 2006-11-08 | 2601.79 |
| 2006-11-09 | 2575.38 |
| 2006-11-10 | 2620.04 |
| 2006-11-13 | 2642.49 |
| 2006-11-14 | 2651.91 |
| 2006-11-15 | 2690.61 |
| 2006-11-16 | 2719.48 |
| 2006-11-17 | 2691.16 |
| 2006-11-20 | 2669.96 |
#2006-11-21|2688.61
#2006-11-22|2689.53
#2006-11-23| .
#2006-11-24|2690.73
#2006-11-27|2662.75
#2006-11-28|2651.49
#2006-11-29|2654.75
#2006-11-30|2650.79
#2006-12-01|2635.29
#2006-12-04|2649.30
#2006-12-05|2650.51
#2006-12-06|2645.74
#2006-12-07|2643.82
#2006-12-08|2630.62
#2006-12-11|2632.02
#2006-12-12|2597.50
#2006-12-13|2598.72
#2006-12-14|2633.36
#2006-12-15|2614.75
#2006-12-18|2586.87
#2006-12-19|2578.59
#2006-12-20|2568.36
#2006-12-21|2549.22
#2006-12-22|2543.90
#2006-12-25| .
#2006-12-26|2571.74
#2006-12-27|2605.59
#2006-12-28|2597.23
#2006-12-29|2582.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2680.28
#2007-01-04|2717.58
#2007-01-05|2677.60
#2007-01-08|2692.05
#2007-01-09|2695.53
#2007-01-10|2701.43
#2007-01-11|2741.88
#2007-01-12|2778.26
#2007-01-15| .
#2007-01-16|2808.19
#2007-01-17|2776.59
#2007-01-18|2760.44
#2007-01-19|2781.78
#2007-01-22|2754.92
#2007-01-23|2738.08
#2007-01-24|2755.54
#2007-01-25|2711.89
#2007-01-26|2685.28
#2007-01-29|2715.11
#2007-01-30|2716.55
#2007-01-31|2814.96
#2007-02-01|2870.08
#2007-02-02|2875.48
#2007-02-05|2860.83
#2007-02-06|2869.39
#2007-02-07|2872.72
#2007-02-08|2865.86
#2007-02-09|2846.70
#2007-02-12|2850.33
#2007-02-13|2873.20
#2007-02-14|2908.51
#2007-02-15|2919.61
#2007-02-16|2922.56
#2007-02-19| .
#2007-02-20|2957.39
#2007-02-21|2971.65
#2007-02-22|2974.21
#2007-02-23|2981.54
#2007-02-26|2923.04
#2007-02-27|2828.11
#2007-02-28|2827.76
#2007-03-01|2833.26
#2007-03-02|2779.48
#2007-03-05|2736.86
#2007-03-06|2768.04
#2007-03-07|2777.21
#2007-03-08|2795.78
#2007-03-09|2777.95
#2007-03-12|2790.79
#2007-03-13|2714.62
#2007-03-14|2710.08
#2007-03-15|2730.64
#2007-03-16|2720.46
#2007-03-19|2742.91
#2007-03-20|2778.96
#2007-03-21|2836.29
#2007-03-22|2826.17
#2007-03-23|2837.66
#2007-03-26|2805.88
#2007-03-27|2782.13
#2007-03-28|2752.89
#2007-03-29|2734.55
#2007-03-30|2740.92
#2007-04-02|2750.46
#2007-04-03|2803.26
#2007-04-04|2789.15
#2007-04-05|2799.64
#2007-04-06| .
#2007-04-09|2815.07
#2007-04-10|2812.88
#2007-04-11|2792.30
#2007-04-12|2819.42
#2007-04-13|2829.43
#2007-04-16|2872.28
#2007-04-17|2867.71
#2007-04-18|2876.96
#2007-04-19|2879.47
#2007-04-20|2905.98
#2007-04-23|2901.51
#2007-04-24|2889.18
#2007-04-25|2959.62
#2007-04-26|2923.69
#2007-04-27|2882.06
#2007-04-30|2834.95
#2007-05-01|2842.09
#2007-05-02|2874.72
#2007-05-03|2899.31
#2007-05-04|2897.31
#2007-05-07|2906.48
#2007-05-08|2914.36
#2007-05-09|2910.17
#2007-05-10|2859.81
#2007-05-11|2888.75
#2007-05-14|2867.44
#2007-05-15|2870.61
#2007-05-16|2906.45
#2007-05-17|2886.29
#2007-05-18|2888.94
#2007-05-21|2915.29
#2007-05-22|2925.56
#2007-05-23|2915.82
#2007-05-24|2874.96
#2007-05-25|2880.67
#2007-05-28| .
#2007-05-29|2912.66
#2007-05-30|2927.59
#2007-05-31|2958.97
#2007-06-01|2972.28
#2007-06-04|2942.95
#2007-06-05|2914.04
#2007-06-06|2879.94
#2007-06-07|2828.87
#2007-06-08|2858.52
#2007-06-11|2855.57
#2007-06-12|2807.95
#2007-06-13|2841.52
#2007-06-14|2876.29
#2007-06-15|2894.08
#2007-06-18|2865.19
#2007-06-19|2874.58
#2007-06-20|2860.71
#2007-06-21|2884.43
#2007-06-22|2870.22
#2007-06-25|2878.45
#2007-06-26|2862.69
#2007-06-27|2893.83
#2007-06-28|2911.68
#2007-06-29|2885.96
#2007-07-02|2924.67
#2007-07-03|2956.44
#2007-07-04| .
#2007-07-05|2959.38
#2007-07-06|2975.62
#2007-07-09|3010.30
#2007-07-10|2963.54
#2007-07-11|3006.86
#2007-07-12|3046.14
#2007-07-13|3049.66
#2007-07-16|3036.33
#2007-07-17|3052.73
#2007-07-18|3056.45
#2007-07-19|3085.30
#2007-07-20|3040.85
#2007-07-23|3030.94
#2007-07-24|2965.17
#2007-07-25|2941.85
#2007-07-26|2876.15
#2007-07-27|2849.07
#2007-07-30|2868.84
#2007-07-31|2867.64
#2007-08-01|2868.57
#2007-08-02|2889.09
#2007-08-03|2797.17
#2007-08-06|2833.90
#2007-08-07|2891.00
#2007-08-08|2993.08
#2007-08-09|2946.91
#2007-08-10|2876.10
#2007-08-13|2878.63
#2007-08-14|2800.76
#2007-08-15|2714.43
#2007-08-16|2696.08
#2007-08-17|2764.30
#2007-08-20|2790.69
#2007-08-21|2783.38
#2007-08-22|2855.97
#2007-08-23|2825.57
#2007-08-24|2869.35
#2007-08-27|2846.23
#2007-08-28|2763.83
#2007-08-29|2841.73
#2007-08-30|2825.99
#2007-08-31|2879.83
#2007-09-03| .
#2007-09-04|2898.46
#2007-09-05|2855.15
#2007-09-06|2859.52
#2007-09-07|2799.49
#2007-09-10|2780.95
#2007-09-11|2839.52
#2007-09-12|2793.15
#2007-09-13|2805.91
#2007-09-14|2825.15
#2007-09-17|2780.15
#2007-09-18|2892.85
#2007-09-19|2922.08
#2007-09-20|2869.13
#2007-09-21|2883.21
#2007-09-24|2856.28
#2007-09-25|2878.73
#2007-09-26|2890.03
#2007-09-27|2918.93
#2007-09-28|2912.93
#2007-10-01|2975.72
#2007-10-02|3019.93
#2007-10-03|2974.87
#2007-10-04|2956.91
#2007-10-05|3053.73
#2007-10-08|3045.53
#2007-10-09|3099.39
#2007-10-10|3092.00
#2007-10-11|3047.78
#2007-10-12|3097.94
#2007-10-15|3086.33
#2007-10-16|3063.96
#2007-10-17|3085.41
#2007-10-18|3107.87
#2007-10-19|2997.59
#2007-10-22|3046.34
#2007-10-23|3099.59
#2007-10-24|3063.92
#2007-10-25|3036.40
#2007-10-26|3049.66
#2007-10-29|3046.66
#2007-10-30|2988.76
#2007-10-31|3056.79
#2007-11-01|2962.38
#2007-11-02|2980.97
#2007-11-05|2921.57
#2007-11-06|2973.61
#2007-11-07|2818.38
#2007-11-08|2831.40
#2007-11-09|2761.46
#2007-11-12|2714.81
#2007-11-13|2834.33
#2007-11-14|2799.91
#2007-11-15|2757.07
#2007-11-16|2716.48
#2007-11-19|2635.53
#2007-11-20|2588.35
#2007-11-21|2581.22
#2007-11-22| .
#2007-11-23|2607.62
#2007-11-26|2552.69
#2007-11-27|2596.25
#2007-11-28|2719.06
#2007-11-29|2705.39
#2007-11-30|2782.84
#2007-12-03|2744.30
#2007-12-04|2734.38
#2007-12-05|2767.76
#2007-12-06|2766.18
#2007-12-07|2822.33
#2007-12-10|2848.72
#2007-12-11|2744.51
#2007-12-12|2741.68
#2007-12-13|2748.15
#2007-12-14|2696.65
#2007-12-17|2627.24
#2007-12-18|2657.85
#2007-12-19|2652.37
#2007-12-20|2662.42
#2007-12-21|2697.21
#2007-12-24|2734.43
#2007-12-25| .
#2007-12-26|2731.08
#2007-12-27|2679.88
#2007-12-28|2699.32
#2007-12-31|2673.43
#2008-01-01| .
#2008-01-02|2583.27
#2008-01-03|2555.18
#2008-01-04|2463.31
#2008-01-07|2459.51
#2008-01-08|2363.38
#2008-01-09|2362.98
#2008-01-10|2421.32
#2008-01-11|2376.38
#2008-01-14|2428.06
#2008-01-15|2385.46
#2008-01-16|2404.25
#2008-01-17|2356.12
#2008-01-18|2395.08
#2008-01-21| .
#2008-01-22|2364.57
#2008-01-23|2534.90
#2008-01-24|2490.15
#2008-01-25|2497.48
#2008-01-28|2534.00
#2008-01-29|2591.90
#2008-01-30|2658.08
#2008-01-31|2756.76
#2008-02-01|2765.60
#2008-02-04|2699.48
#2008-02-05|2652.85
#2008-02-06|2639.56
#2008-02-07|2710.27
#2008-02-08|2666.16
#2008-02-11|2696.11
#2008-02-12|2655.57
#2008-02-13|2679.52
#2008-02-14|2638.90
#2008-02-15|2638.88
#2008-02-18| .
#2008-02-19|2635.39
#2008-02-20|2647.09
#2008-02-21|2606.36
#2008-02-22|2594.02
#2008-02-25|2623.38
#2008-02-26|2632.69
#2008-02-27|2615.56
#2008-02-28|2553.74
#2008-02-29|2472.52
#2008-03-03|2487.19
#2008-03-04|2503.24
#2008-03-05|2551.32
#2008-03-06|2470.62
#2008-03-07|2461.08
#2008-03-10|2364.00
#2008-03-11|2498.60
#2008-03-12|2439.71
#2008-03-13|2466.64
#2008-03-14|2396.43
#2008-03-17|2334.90
#2008-03-18|2466.16
#2008-03-19|2392.47
#2008-03-20|2494.71
#2008-03-21| .
#2008-03-24|2593.49
#2008-03-25|2597.13
#2008-03-26|2548.01
#2008-03-27|2546.25
#2008-03-28|2516.59
#2008-03-31|2544.85
#2008-04-01|2655.10
#2008-04-02|2644.09
#2008-04-03|2649.80
#2008-04-04|2649.00
#2008-04-07|2665.33
#2008-04-08|2655.58
#2008-04-09|2565.22
#2008-04-10|2586.56
#2008-04-11|2541.33
#2008-04-14|2548.44
#2008-04-15|2570.11
#2008-04-16|2671.35
#2008-04-17|2606.21
#2008-04-18|2678.12
#2008-04-21|2637.09
#2008-04-22|2576.94
#2008-04-23|2604.06
#2008-04-24|2636.11
#2008-04-25|2658.62
#2008-04-28|2679.09
#2008-04-29|2685.70
#2008-04-30|2675.41
#2008-05-01|2771.88
#2008-05-02|2784.01
#2008-05-05|2767.68
#2008-05-06|2793.43
#2008-05-07|2703.12
#2008-05-08|2720.05
#2008-05-09|2702.11
#2008-05-12|2759.62
#2008-05-13|2758.48
#2008-05-14|2788.79
#2008-05-15|2825.28
#2008-05-16|2807.26
#2008-05-19|2794.21
#2008-05-20|2747.27
#2008-05-21|2664.43
#2008-05-22|2664.66
#2008-05-23|2608.15
#2008-05-26| .
#2008-05-27|2649.74
#2008-05-28|2689.57
#2008-05-29|2710.58
#2008-05-30|2711.13
#2008-06-02|2661.15
#2008-06-03|2671.84
#2008-06-04|2726.64
#2008-06-05|2779.74
#2008-06-06|2641.28
#2008-06-09|2638.05
#2008-06-10|2613.46
#2008-06-11|2507.60
#2008-06-12|2480.84
#2008-06-13|2534.06
#2008-06-16|2549.29
#2008-06-17|2553.82
#2008-06-18|2515.63
#2008-06-19|2622.34
#2008-06-20|2541.13
#2008-06-23|2480.67
#2008-06-24|2446.27
#2008-06-25|2501.68
#2008-06-26|2428.93
#2008-06-27|2432.51
#2008-06-30|2428.86
#2008-07-01|2400.98
#2008-07-02|2292.14
#2008-07-03|2300.52
#2008-07-04| .
#2008-07-07|2312.64
#2008-07-08|2431.97
#2008-07-09|2391.49
#2008-07-10|2378.83
#2008-07-11|2338.97
#2008-07-14|2326.18
#2008-07-15|2315.62
#2008-07-16|2475.16
#2008-07-17|2518.20
#2008-07-18|2547.55
#2008-07-21|2500.40
#2008-07-22|2589.40
#2008-07-23|2528.63
#2008-07-24|2405.17
#2008-07-25|2439.41
#2008-07-28|2338.07
#2008-07-29|2418.75
#2008-07-30|2401.22
#2008-07-31|2402.82
#2008-08-01|2354.94
#2008-08-04|2334.36
#2008-08-05|2438.76
#2008-08-06|2414.87
#2008-08-07|2376.91
#2008-08-08|2485.71
#2008-08-11|2500.67
#2008-08-12|2475.17
#2008-08-13|2474.83
#2008-08-14|2530.89
#2008-08-15|2537.77
#2008-08-18|2509.42
#2008-08-19|2431.43
#2008-08-20|2394.36
#2008-08-21|2369.05
#2008-08-22|2431.14
#2008-08-25|2374.36
#2008-08-26|2363.70
#2008-08-27|2384.79
#2008-08-28|2463.37
#2008-08-29|2438.59
#2008-09-01| .
#2008-09-02|2455.09
#2008-09-03|2434.91
#2008-09-04|2366.77
#2008-09-05|2345.04
#2008-09-08|2351.93
#2008-09-09|2282.58
#2008-09-10|2330.42
#2008-09-11|2389.03
#2008-09-12|2402.67
#2008-09-15|2375.93
#2008-09-16|2424.71
#2008-09-17|2318.73
#2008-09-18|2424.59
#2008-09-19|2462.03
#2008-09-22|2337.97
#2008-09-23|2276.18
#2008-09-24|2239.58
#2008-09-25|2229.45
#2008-09-26|2194.16
#2008-09-29|2047.59
#2008-09-30|2120.37
#2008-10-01|2115.41
#2008-10-02|1938.06
#2008-10-03|1888.13
#2008-10-06|1815.56
#2008-10-07|1705.26
#2008-10-08|1689.41
#2008-10-09|1565.00
#2008-10-10|1624.77
#2008-10-13|1773.60
#2008-10-14|1779.68
#2008-10-15|1636.49
#2008-10-16|1758.18
#2008-10-17|1724.29
#2008-10-20|1803.27
#2008-10-21|1756.18
#2008-10-22|1713.62
#2008-10-23|1684.88
#2008-10-24|1622.44
#2008-10-27|1588.67
#2008-10-28|1707.06
#2008-10-29|1714.92
#2008-10-30|1803.22
#2008-10-31|1887.20
#2008-11-03|1922.83
#2008-11-04|2021.79
#2008-11-05|1884.85
#2008-11-06|1802.97
#2008-11-07|1833.44
#2008-11-10|1830.61
#2008-11-11|1795.32
#2008-11-12|1697.59
#2008-11-13|1824.38
#2008-11-14| .
#2008-11-17|1679.80
#2008-11-18|1661.98
#2008-11-19|1513.33
#2008-11-20|1432.61
#2008-11-21|1532.80
#2008-11-24|1638.27
#2008-11-25|1667.73
#2008-11-26|1742.82
#2008-11-27| .
#2008-11-28|1753.59
#2008-12-01|1580.49
#2008-12-02|1642.99
#2008-12-03|1697.00
#2008-12-04|1671.53
#2008-12-05|1729.39
#2008-12-08|1841.58
#2008-12-09|1772.19
#2008-12-10|1802.92
#2008-12-11|1669.54
#2008-12-12|1704.01
#2008-12-15|1668.67
#2008-12-16|1778.29
#2008-12-17|1818.01
#2008-12-18|1774.29
#2008-12-19|1788.31
#2008-12-22|1768.80
#2008-12-23|1745.45
#2008-12-24|1768.20
#2008-12-25| .
#2008-12-26|1780.48
#2008-12-29|1753.81
#2008-12-30|1821.37
#2008-12-31|1884.54
#2009-01-01| .
#2009-01-02|1933.18
#2009-01-05|1886.39
#2009-01-06|1930.13
#2009-01-07|1866.78
#2009-01-08|1877.12
#2009-01-09|1807.64
#2009-01-12|1761.63
#2009-01-13|1747.71
#2009-01-14|1675.41
#2009-01-15|1721.19
#2009-01-16|1699.92
#2009-01-19| .
#2009-01-20|1594.01
#2009-01-21|1639.41
#2009-01-22|1612.47
#2009-01-23|1589.60
#2009-01-26|1595.16
#2009-01-27|1603.46
#2009-01-28|1679.74
#2009-01-29|1624.29
#2009-01-30|1585.78
#2009-02-02|1564.62
#2009-02-03|1630.38
#2009-02-04|1630.28
#2009-02-05|1671.28
#2009-02-06|1742.35
#2009-02-09|1732.56
#2009-02-10|1683.74
#2009-02-11|1643.45
#2009-02-12|1637.44
#2009-02-13|1613.68
#2009-02-16| .
#2009-02-17|1546.83
#2009-02-18|1515.66
#2009-02-19|1509.25
#2009-02-20|1490.07
#2009-02-23|1450.90
#2009-02-24|1503.21
#2009-02-25|1444.59
#2009-02-26|1403.42
#2009-02-27|1392.00
#2009-03-02|1298.47
#2009-03-03|1281.87
#2009-03-04|1342.47
#2009-03-05|1262.51
#2009-03-06|1256.57
#2009-03-09|1242.50
#2009-03-10|1319.72
#2009-03-11|1334.77
#2009-03-12|1393.88
#2009-03-13|1415.86
#2009-03-16|1426.16
#2009-03-17|1487.99
#2009-03-18|1516.39
#2009-03-19|1490.36
#2009-03-20|1420.85
#2009-03-23|1534.30
#2009-03-24|1470.23
#2009-03-25|1473.85
#2009-03-26|1589.58
#2009-03-27|1534.41
#2009-03-30|1470.36
#2009-03-31|1501.90
#2009-04-01|1507.34
#2009-04-02|1624.84
#2009-04-03|1634.30
#2009-04-06|1613.21
#2009-04-07|1531.45
#2009-04-08|1572.77
#2009-04-09|1672.77
#2009-04-10| .
#2009-04-13|1668.98
#2009-04-14|1666.75
#2009-04-15|1671.62
#2009-04-16|1741.65
#2009-04-17|1753.14
#2009-04-20|1651.98
#2009-04-21|1711.03
#2009-04-22|1762.27
#2009-04-23|1752.86
#2009-04-24|1771.08
#2009-04-27|1686.42
#2009-04-28|1679.63
#2009-04-29|1740.05
#2009-04-30|1755.50
#2009-05-01|1765.44
#2009-05-04|1869.35
#2009-05-05|1864.61
#2009-05-06|1898.94
#2009-05-07|1811.88
#2009-05-08|1824.40
#2009-05-11|1789.37
#2009-05-12|1738.86
#2009-05-13|1658.41
#2009-05-14|1691.57
#2009-05-15|1692.15
#2009-05-18|1738.06
#2009-05-19|1744.43
#2009-05-20|1735.94
#2009-05-21|1673.83
#2009-05-22|1658.93
#2009-05-25| .
#2009-05-26|1731.60
#2009-05-27|1701.00
#2009-05-28|1716.95
#2009-05-29|1766.85
#2009-06-01|1838.46
#2009-06-02|1857.60
#2009-06-03|1830.32
#2009-06-04|1827.25
#2009-06-05|1826.15
#2009-06-08|1802.83
#2009-06-09|1845.96
#2009-06-10|1832.94
#2009-06-11|1827.09
#2009-06-12|1793.20
#2009-06-15|1735.03
#2009-06-16|1702.61
#2009-06-17|1712.63
#2009-06-18|1726.70
#2009-06-19|1724.73
#2009-06-22|1648.05
#2009-06-23|1648.34
#2009-06-24|1663.42
#2009-06-25|1721.12
#2009-06-26|1730.42
#2009-06-29|1742.85
#2009-06-30|1731.61
#2009-07-01|1754.11
#2009-07-02|1694.97
#2009-07-03| .
#2009-07-06|1703.82
#2009-07-07|1665.35
#2009-07-08|1661.28
#2009-07-09|1658.88
#2009-07-10|1683.31
#2009-07-13|1679.04
#2009-07-14|1687.05
#2009-07-15|1691.83
#2009-07-16|1719.80
#2009-07-17|1705.91
#2009-07-20|1731.44
#2009-07-21|1711.78
#2009-07-22|1716.23
#2009-07-23|1773.34
#2009-07-24|1776.14
#2009-07-27|1780.36
#2009-07-28|1772.61
#2009-07-29|1759.95
#2009-07-30|1787.50
#2009-07-31|1800.64
#2009-08-03|1833.98
#2009-08-04|1831.14
#2009-08-05|1815.46
#2009-08-06|1780.30
#2009-08-07|1840.38
#2009-08-10|1827.15
#2009-08-11|1825.18
#2009-08-12|1853.17
#2009-08-13|1847.61
#2009-08-14|1815.29
#2009-08-17|1757.51
#2009-08-18|1786.20
#2009-08-19|1792.84
#2009-08-20|1809.23
#2009-08-21|1864.12
#2009-08-24|1851.91
#2009-08-25|1866.28
#2009-08-26|1852.62
#2009-08-27|1847.05
#2009-08-28|1844.27
#2009-08-31|1824.88
#2009-09-01|1793.45
#2009-09-02|1795.19
#2009-09-03|1820.29
#2009-09-04|1860.03
#2009-09-07| .
#2009-09-08|1866.75
#2009-09-09|1887.29
#2009-09-10|1924.88
#2009-09-11|1967.66
#2009-09-14|1977.60
#2009-09-15|1984.94
#2009-09-16|2013.58
#2009-09-17|2000.87
#2009-09-18|1998.17
#2009-09-21|1993.33
#2009-09-22|2007.68
#2009-09-23|1986.72
#2009-09-24|1951.94
#2009-09-25|1932.05
#2009-09-28|1945.25
#2009-09-29|1932.12
#2009-09-30|1938.77
#2009-10-01|1872.13
#2009-10-02|1867.24
#2009-10-05|1898.40
#2009-10-06|1907.39
#2009-10-07|1903.04
#2009-10-08|1928.24
#2009-10-09|1936.18
#2009-10-12|1945.87
#2009-10-13|1941.02
#2009-10-14|1989.41
#2009-10-15|1983.04
#2009-10-16|1968.87
#2009-10-19|1976.11
#2009-10-20|1991.55
#2009-10-21|1932.76
#2009-10-22|1941.04
#2009-10-23|1886.38
#2009-10-26|1858.06
#2009-10-27|1838.60
#2009-10-28|1800.65
#2009-10-29|1831.89
#2009-10-30|1784.80
#2009-11-02|1779.95
#2009-11-03|1795.31
#2009-11-04|1766.31
#2009-11-05|1799.67
#2009-11-06|1810.28
#2009-11-09|1843.15
#2009-11-10|1831.29
#2009-11-11|1882.57
#2009-11-12|1847.59
#2009-11-13|1853.20
#2009-11-16|1899.06
#2009-11-17|1898.07
#2009-11-18|1886.27
#2009-11-19|1843.64
#2009-11-20|1842.27
#2009-11-23|1859.03
#2009-11-24|1842.30
#2009-11-25|1842.10
#2009-11-26| .
#2009-11-27|1813.28
#2009-11-30|1819.08
#2009-12-01|1848.87
#2009-12-02|1879.94
#2009-12-03|1884.59
#2009-12-04|1926.18
#2009-12-07|1908.19
#2009-12-08|1905.70
#2009-12-09|1910.95
#2009-12-10|1901.51
#2009-12-11|1920.30
#2009-12-14|1949.92
#2009-12-15|1946.08
#2009-12-16|1950.65
#2009-12-17|1939.95
#2009-12-18|1949.80
#2009-12-21|1968.27
#2009-12-22|1984.15
#2009-12-23|1989.92
#2009-12-24|1988.15
#2009-12-25| .
#2009-12-28|1978.15
#2009-12-29|1989.56
#2009-12-30|1986.81
#2009-12-31|1951.30
#2010-01-01| .
#2010-01-04|1978.87
#2010-01-05|1988.98
#2010-01-06|1964.81
#2010-01-07|1957.60
#2010-01-08|1980.76
#2010-01-11|1983.61
#2010-01-12|1958.97
#2010-01-13|1981.77
#2010-01-14|1995.45
#2010-01-15|1967.89
#2010-01-18| .
#2010-01-19|1977.41
#2010-01-20|1963.12
#2010-01-21|1948.08
#2010-01-22|1921.57
#2010-01-25|1927.63
#2010-01-26|1913.12
#2010-01-27|1925.10
#2010-01-28|1876.11
#2010-01-29|1853.87
#2010-02-01|1880.70
#2010-02-02|1890.80
#2010-02-03|1854.23
#2010-02-04|1808.91
#2010-02-05|1803.65
#2010-02-08|1795.88
#2010-02-09|1848.94
#2010-02-10|1840.46
#2010-02-11|1863.61
#2010-02-12|1857.01
#2010-02-15| .
#2010-02-16|1883.92
#2010-02-17|1897.75
#2010-02-18|1891.35
#2010-02-19|1914.40
#2010-02-22|1934.95
#2010-02-23|1945.69
#2010-02-24|1958.37
#2010-02-25|1967.70
#2010-02-26|1989.44
#2010-03-01|2000.38
#2010-03-02|1999.50
#2010-03-03|1994.44
#2010-03-04|1995.37
#2010-03-05|2020.15
#2010-03-08|2023.68
#2010-03-09|2045.42
#2010-03-10|2057.62
#2010-03-11|2062.54
#2010-03-12|2068.59
#2010-03-15|2063.58
#2010-03-16|2088.20
#2010-03-17|2086.72
#2010-03-18|2098.67
#2010-03-19|2081.72
#2010-03-22|2093.66
#2010-03-23|2106.78
#2010-03-24|2092.89
#2010-03-25|2071.64
#2010-03-26|2069.52
#2010-03-29|2081.36
#2010-03-30|2083.39
#2010-03-31|2081.39
#2010-04-01|2094.56
#2010-04-02| .
#2010-04-05|2101.15
#2010-04-06|2100.22
#2010-04-07|2088.93
#2010-04-08|2119.22
#2010-04-09|2136.62
#2010-04-12|2147.66
#2010-04-13|2153.97
#2010-04-14|2206.08
#2010-04-15|2255.76
#2010-04-16|2221.95
#2010-04-19|2214.50
#2010-04-20|2205.72
#2010-04-21|2233.21
#2010-04-22|2248.76
#2010-04-23|2271.31
#2010-04-26|2266.36
#2010-04-27|2206.59
#2010-04-28|2204.28
#2010-04-29|2238.27
#2010-04-30|2206.05
#2010-05-03|2261.16
#2010-05-04|2180.32
#2010-05-05|2159.74
#2010-05-06|2084.42
#2010-05-07|2040.30
#2010-05-10|2155.38
#2010-05-11|2168.06
#2010-05-12|2214.04
#2010-05-13|2186.74
#2010-05-14|2148.20
#2010-05-17|2153.15
#2010-05-18|2127.03
#2010-05-19|2113.44
#2010-05-20|2006.15
#2010-05-21|2039.55
#2010-05-24|2009.85
#2010-05-25|2006.41
#2010-05-26|2025.37
#2010-05-27|2091.20
#2010-05-28|2069.82
#2010-05-31| .
#2010-06-01|2017.00
#2010-06-02|2086.25
#2010-06-03|2100.16
#2010-06-04|2009.89
#2010-06-07|1957.67
#2010-06-08|1964.20
#2010-06-09|1965.04
#2010-06-10|2036.71
#2010-06-11|2065.73
#2010-06-14|2084.74
#2010-06-15|2131.02
#2010-06-16|2120.35
#2010-06-17|2111.45
#2010-06-18|2107.30
#2010-06-21|2091.19
#2010-06-22|2026.59
#2010-06-23|2023.80
#2010-06-24|2001.02
#2010-06-25|2009.18
#2010-06-28|2004.84
#2010-06-29|1944.02
#2010-06-30|1934.45
#2010-07-01|1942.20
#2010-07-02|1912.16
#2010-07-05| .
#2010-07-06|1907.96
#2010-07-07|1967.44
#2010-07-08|1991.66
#2010-07-09|2020.46
#2010-07-12|2020.13
#2010-07-13|2076.29
#2010-07-14|2109.94
#2010-07-15|2091.32
#2010-07-16|2052.56
#2010-07-19|2071.71
#2010-07-20|2102.10
#2010-07-21|2065.73
#2010-07-22|2127.12
#2010-07-23|2164.51
#2010-07-26|2212.10
#2010-07-27|2180.04
#2010-07-28|2207.12
#2010-07-29|2204.33
#2010-07-30|2214.33
#2010-08-02|2244.25
#2010-08-03|2209.24
#2010-08-04|2235.81
#2010-08-05|2217.31
#2010-08-06|2204.86
#2010-08-09|2233.72
#2010-08-10|2185.33
#2010-08-11|2094.28
#2010-08-12|2098.05
#2010-08-13|2081.88
#2010-08-16|2092.27
#2010-08-17|2135.76
#2010-08-18|2135.81
#2010-08-19|2085.46
#2010-08-20|2094.49
#2010-08-23|2068.35
#2010-08-24|2028.16
#2010-08-25|2029.82
#2010-08-26|2025.89
#2010-08-27|2072.63
#2010-08-30|2035.05
#2010-08-31|2036.68
#2010-09-01|2109.38
#2010-09-02|2135.06
#2010-09-03|2159.69
#2010-09-06| .
#2010-09-07|2134.77
#2010-09-08|2151.48
#2010-09-09|2136.77
#2010-09-10|2139.13
#2010-09-13|2178.63
#2010-09-14|2179.32
#2010-09-15|2193.32
#2010-09-16|2185.96
#2010-09-17|2192.96
#2010-09-20|2218.78
#2010-09-21|2232.88
#2010-09-22|2209.41
#2010-09-23|2172.84
#2010-09-24|2235.35
#2010-09-27|2240.91
#2010-09-28|2262.65
#2010-09-29|2276.38
#2010-09-30|2263.97
#2010-10-01|2251.86
#2010-10-04|2228.31
#2010-10-05|2291.79
#2010-10-06|2291.16
#2010-10-07|2284.10
#2010-10-08|2301.55
#2010-10-11|2298.65
#2010-10-12|2296.40
#2010-10-13|2334.54
#2010-10-14|2334.92
#2010-10-15|2344.84
#2010-10-18|2345.58
#2010-10-19|2310.31
#2010-10-20|2357.78
#2010-10-21|2352.08
#2010-10-22|2361.74
#2010-10-25|2382.96
#2010-10-26|2379.71
#2010-10-27|2362.16
#2010-10-28|2351.60
#2010-10-29|2354.03
#2010-11-01|2352.94
#2010-11-02|2373.42
#2010-11-03|2386.63
#2010-11-04|2430.40
#2010-11-05|2433.83
#2010-11-08|2426.66
#2010-11-09|2387.58
#2010-11-10|2393.50
#2010-11-11|2408.79
#2010-11-12|2388.82
#2010-11-15|2390.24
#2010-11-16|2353.32
#2010-11-17|2360.10
#2010-11-18|2399.27
#2010-11-19|2419.31
#2010-11-22|2415.92
#2010-11-23|2384.38
#2010-11-24|2449.82
#2010-11-25| .
#2010-11-26|2437.23
#2010-11-29|2427.92
#2010-11-30|2422.85
#2010-12-01|2479.99
#2010-12-02|2506.76
#2010-12-03|2533.31
#2010-12-06|2539.00
#2010-12-07|2562.09
#2010-12-08|2560.51
#2010-12-09|2564.54
#2010-12-10|2577.10
#2010-12-13|2563.20
#2010-12-14|2559.16
#2010-12-15|2538.19
#2010-12-16|2572.97
#2010-12-17|2546.28
#2010-12-20|2546.10
#2010-12-21|2576.28
#2010-12-22|2576.58
#2010-12-23|2566.92
#2010-12-24| .
#2010-12-27|2563.80
#2010-12-28|2554.16
#2010-12-29|2566.32
#2010-12-30|2564.62
#2010-12-31|2562.05
#2011-01-03|2600.41
#2011-01-04|2580.02
#2011-01-05|2585.59
#2011-01-06|2578.50
#2011-01-07|2580.39
#2011-01-10|2574.28
#2011-01-11|2568.65
#2011-01-12|2585.04
#2011-01-13|2577.76
#2011-01-14|2581.93
#2011-01-17| .
#2011-01-18|2581.08
#2011-01-19|2535.20
#2011-01-20|2511.83
#2011-01-21|2495.53
#2011-01-24|2514.64
#2011-01-25|2502.25
#2011-01-26|2541.08
#2011-01-27|2548.83
#2011-01-28|2460.21
#2011-01-31|2472.82
#2011-02-01|2518.55
#2011-02-02|2447.00
#2011-02-03|2453.38
#2011-02-04|2453.69
#2011-02-07|2456.74
#2011-02-08|2458.81
#2011-02-09|2457.52
#2011-02-10|2473.94
#2011-02-11|2510.78
#2011-02-14|2515.69
#2011-02-15|2533.22
#2011-02-16|2561.81
#2011-02-17|2563.93
#2011-02-18|2568.23
#2011-02-21| .
#2011-02-22|2437.68
#2011-02-23|2389.30
#2011-02-24|2398.50
#2011-02-25|2415.17
#2011-02-28|2411.93
#2011-03-01|2370.63
#2011-03-02|2390.93
#2011-03-03|2463.23
#2011-03-04|2439.73
#2011-03-07|2410.05
#2011-03-08|2461.29
#2011-03-09|2460.84
#2011-03-10|2424.99
#2011-03-11|2428.95
#2011-03-14|2407.48
#2011-03-15|2380.67
#2011-03-16|2355.14
#2011-03-17|2366.67
#2011-03-18|2392.38
#2011-03-21|2439.54
#2011-03-22|2402.68
#2011-03-23|2406.23
#2011-03-24|2426.02
#2011-03-25|2446.26
#2011-03-28|2445.82
#2011-03-29|2454.27
#2011-03-30|2482.94
#2011-03-31|2510.07
#2011-04-01|2520.88
#2011-04-04|2531.01
#2011-04-05|2529.11
#2011-04-06|2544.42
#2011-04-07|2536.61
#2011-04-08|2499.20
#2011-04-11|2492.27
#2011-04-12|2490.88
#2011-04-13|2484.42
#2011-04-14|2511.25
#2011-04-15|2536.25
#2011-04-18|2501.65
#2011-04-19|2501.35
#2011-04-20|2536.43
#2011-04-21|2568.78
#2011-04-22| .
#2011-04-25|2563.68
#2011-04-26|2590.12
#2011-04-27|2619.53
#2011-04-28|2629.99
#2011-04-29|2623.86
#2011-05-02|2611.07
#2011-05-03|2583.69
#2011-05-04|2560.85
#2011-05-05|2573.35
#2011-05-06|2580.87
#2011-05-09|2588.30
#2011-05-10|2614.47
#2011-05-11|2589.26
#2011-05-12|2596.20
#2011-05-13|2558.40
#2011-05-16|2535.93
#2011-05-17|2522.86
#2011-05-18|2557.96
#2011-05-19|2577.04
#2011-05-20|2560.60
#2011-05-23|2516.65
#2011-05-24|2498.72
#2011-05-25|2507.20
#2011-05-26|2527.72
#2011-05-27|2525.05
#2011-05-30| .
#2011-05-31|2557.55
#2011-06-01|2479.90
#2011-06-02|2491.85
#2011-06-03|2458.27
#2011-06-06|2419.00
#2011-06-07|2416.15
#2011-06-08|2385.25
#2011-06-09|2397.81
#2011-06-10|2375.42
#2011-06-13|2371.53
#2011-06-14|2416.17
#2011-06-15|2387.31
#2011-06-16|2401.01
#2011-06-17|2413.20
#2011-06-20|2422.15
#2011-06-21|2461.94
#2011-06-22|2456.81
#2011-06-23|2459.61
#2011-06-24|2432.04
#2011-06-27|2463.43
#2011-06-28|2499.19
#2011-06-29|2499.26
#2011-06-30|2521.62
#2011-07-01|2570.14
#2011-07-04| .
#2011-07-05|2547.64
#2011-07-06|2577.34
#2011-07-07|2606.70
#2011-07-08|2584.91
#2011-07-11|2537.65
#2011-07-12|2506.85
#2011-07-13|2516.63
#2011-07-14|2489.28
#2011-07-15|2480.81
#2011-07-18|2436.92
#2011-07-19|2458.60
#2011-07-20|2447.07
#2011-07-21|2473.70
#2011-07-22|2481.61
#2011-07-25|2472.71
#2011-07-26|2428.81
#2011-07-27|2339.90
#2011-07-28|2334.05
#2011-07-29|2329.91
#2011-08-01|2310.25
#2011-08-02|2234.99
#2011-08-03|2259.43
#2011-08-04|2147.12
#2011-08-05|2151.96
#2011-08-08|2006.38
#2011-08-09|2078.16
#2011-08-10|1990.31
#2011-08-11|2091.73
#2011-08-12|2131.44
#2011-08-15|2153.46
#2011-08-16|2118.41
#2011-08-17|2106.32
#2011-08-18|1998.85
#2011-08-19|1968.87
#2011-08-22|1977.71
#2011-08-23|2050.26
#2011-08-24|2081.41
#2011-08-25|2040.11
#2011-08-26|2091.20
#2011-08-29|2175.53
#2011-08-30|2188.13
#2011-08-31|2170.29
#2011-09-01|2146.79
#2011-09-02|2072.97
#2011-09-05| .
#2011-09-06|2021.47
#2011-09-07|2100.09
#2011-09-08|2077.24
#2011-09-09|2043.14
#2011-09-12|2038.88
#2011-09-13|2097.88
#2011-09-14|2136.92
#2011-09-15|2161.56
#2011-09-16|2153.17
#2011-09-19|2131.37
#2011-09-20|2088.70
#2011-09-21|2002.48
#2011-09-22|1936.86
#2011-09-23|1970.04
#2011-09-26|2021.81
#2011-09-27|2056.41
#2011-09-28|1999.08
#2011-09-29|2036.00
#2011-09-30|1989.59
#2011-10-03|1912.18
#2011-10-04|1985.54
#2011-10-05|2027.43
#2011-10-06|2078.64
#2011-10-07|2045.31
#2011-10-10|2114.75
#2011-10-11|2141.67
#2011-10-12|2156.55
#2011-10-13|2155.92
#2011-10-14|2206.23
#2011-10-17|2145.58
#2011-10-18|2200.44
#2011-10-19|2158.43
#2011-10-20|2179.34
#2011-10-21|2219.72
#2011-10-24|2271.38
#2011-10-25|2210.79
#2011-10-26|2172.06
#2011-10-27|2268.21
#2011-10-28|2265.43
#2011-10-31|2207.78
#2011-11-01|2139.24
#2011-11-02|2162.05
#2011-11-03|2206.13
#2011-11-04|2186.12
#2011-11-07|2185.04
#2011-11-08|2243.06
#2011-11-09|2154.79
#2011-11-10|2169.58
#2011-11-11|2226.01
#2011-11-14|2204.19
#2011-11-15|2219.89
#2011-11-16|2173.37
#2011-11-17|2142.23
#2011-11-18|2147.62
#2011-11-21|2118.05
#2011-11-22|2089.97
#2011-11-23|2041.83
#2011-11-24| .
#2011-11-25|2032.07
#2011-11-28|2097.73
#2011-11-29|2100.28
#2011-11-30|2192.56
#2011-12-01|2159.47
#2011-12-02|2170.87
#2011-12-05|2213.34
#2011-12-06|2202.30
#2011-12-07|2204.69
#2011-12-08|2139.92
#2011-12-09|2190.35
#2011-12-12|2164.92
#2011-12-13|2123.81
#2011-12-14|2104.29
#2011-12-15|2128.45
#2011-12-16|2147.60
#2011-12-19|2094.08
#2011-12-20|2169.78
#2011-12-21|2172.35
#2011-12-22|2189.55
#2011-12-23|2197.26
#2011-12-26| .
#2011-12-27|2203.85
#2011-12-28|2162.93
#2011-12-29|2186.81
#2011-12-30|2173.25
#2012-01-02| .
#2012-01-03|2188.13
#2012-01-04|2183.72
#2012-01-05|2165.60
#2012-01-06|2177.20
#2012-01-09|2186.52
#2012-01-10|2221.41
#2012-01-11|2226.28
#2012-01-12|2230.41
#2012-01-13|2225.84
#2012-01-16| .
#2012-01-17|2221.39
#2012-01-18|2257.88
#2012-01-19|2303.58
#2012-01-20|2297.32
#2012-01-23|2292.87
#2012-01-24|2285.49
#2012-01-25|2305.60
#2012-01-26|2343.50
#2012-01-27|2344.12
#2012-01-30|2337.93
#2012-01-31|2353.25
#2012-02-01|2334.82
#2012-02-02|2328.03
#2012-02-03|2372.18
#2012-02-06|2358.14
#2012-02-07|2351.15
#2012-02-08|2340.81
#2012-02-09|2349.32
#2012-02-10|2332.35
#2012-02-13|2375.59
#2012-02-14|2378.15
#2012-02-15|2328.74
#2012-02-16|2402.38
#2012-02-17|2397.59
#2012-02-20| .
#2012-02-21|2359.66
#2012-02-22|2340.79
#2012-02-23|2362.45
#2012-02-24|2342.63
#2012-02-27|2343.90
#2012-02-28|2339.82
#2012-02-29|2338.32
#2012-03-01|2369.17
#2012-03-02|2342.67
#2012-03-05|2337.59
#2012-03-06|2299.83
#2012-03-07|2309.56
#2012-03-08|2339.66
#2012-03-09|2366.09
#2012-03-12|2355.26
#2012-03-13|2392.02
#2012-03-14|2365.35
#2012-03-15|2406.38
#2012-03-16|2410.50
#2012-03-19|2419.00
#2012-03-20|2385.91
#2012-03-21|2413.62
#2012-03-22|2394.49
#2012-03-23|2403.42
#2012-03-26|2439.17
#2012-03-27|2428.24
#2012-03-28|2426.09
#2012-03-29|2421.43
#2012-03-30|2424.47
#2012-04-02|2442.26
#2012-04-03|2443.59
#2012-04-04|2428.73
#2012-04-05|2425.41
#2012-04-06| .
#2012-04-09|2384.41
#2012-04-10|2336.79
#2012-04-11|2373.68
#2012-04-12|2414.85
#2012-04-13|2390.12
#2012-04-16|2404.85
#2012-04-17|2436.00
#2012-04-18|2424.35
#2012-04-19|2397.32
#2012-04-20|2368.20
#2012-04-23|2332.15
#2012-04-24|2347.37
#2012-04-25|2318.45
#2012-04-26|2282.65
#2012-04-27|2288.06
#2012-04-30|2282.17
#2012-05-01|2305.77
#2012-05-02|2342.01
#2012-05-03|2318.60
#2012-05-04|2287.37
#2012-05-07|2300.17
#2012-05-08|2292.64
#2012-05-09|2263.02
#2012-05-10|2256.58
#2012-05-11|2256.37
#2012-05-14|2237.40
#2012-05-15|2238.49
#2012-05-16|2230.99
#2012-05-17|2155.14
#2012-05-18|2142.12
#2012-05-21|2191.51
#2012-05-22|2180.56
#2012-05-23|2206.14
#2012-05-24|2218.18
#2012-05-25|2210.77
#2012-05-28| .
#2012-05-29|2237.71
#2012-05-30|2193.00
#2012-05-31|2198.49
#2012-06-01|2128.78
#2012-06-04|2104.65
#2012-06-05|2107.99
#2012-06-06|2172.63
#2012-06-07|2160.02
#2012-06-08|2186.72
#2012-06-11|2159.23
#2012-06-12|2170.01
#2012-06-13|2158.33
#2012-06-14|2186.39
#2012-06-15|2197.07
#2012-06-18|2224.21
#2012-06-19|2259.54
#2012-06-20|2244.03
#2012-06-21|2190.98
#2012-06-22|2188.22
#2012-06-25|2145.62
#2012-06-26|2141.51
#2012-06-27|2151.46
#2012-06-28|2145.81
#2012-06-29|2213.60
#2012-07-02|2240.88
#2012-07-03|2261.05
#2012-07-04| .
#2012-07-05|2269.71
#2012-07-06|2238.97
#2012-07-09|2230.79
#2012-07-10|2201.59
#2012-07-11|2194.56
#2012-07-12|2177.19
#2012-07-13|2223.58
#2012-07-16|2195.42
#2012-07-17|2160.60
#2012-07-18|2180.66
#2012-07-19|2177.97
#2012-07-20|2114.69
#2012-07-23|2097.72
#2012-07-24|2070.48
#2012-07-25|2041.02
#2012-07-26|2055.77
#2012-07-27|2107.26
#2012-07-30|2105.58
#2012-07-31|2094.60
#2012-08-01|2046.82
#2012-08-02|2074.55
#2012-08-03|2106.45
#2012-08-06|2111.07
#2012-08-07|2113.52
#2012-08-08|2119.72
#2012-08-09|2108.04
#2012-08-10|2110.21
#2012-08-13|2115.19
#2012-08-14|2128.33
#2012-08-15|2150.59
#2012-08-16|2171.03
#2012-08-17|2177.67
#2012-08-20|2179.38
#2012-08-21|2179.79
#2012-08-22|2166.58
#2012-08-23|2147.83
#2012-08-24|2147.10
#2012-08-27|2126.91
#2012-08-28|2117.43
#2012-08-29|2121.65
#2012-08-30|2096.27
#2012-08-31|2103.84
#2012-09-03| .
#2012-09-04|2108.47
#2012-09-05|2095.07
#2012-09-06|2130.49
#2012-09-07|2141.97
#2012-09-10|2157.48
#2012-09-11|2168.35
#2012-09-12|2188.32
#2012-09-13|2184.61
#2012-09-14|2166.42
#2012-09-17|2141.13
#2012-09-18|2125.62
#2012-09-19|2154.73
#2012-09-20|2131.12
#2012-09-21|2121.21
#2012-09-24|2139.97
#2012-09-25|2108.47
#2012-09-26|2118.41
#2012-09-27|2141.12
#2012-09-28|2111.62
#2012-10-01|2118.99
#2012-10-02|2101.39
#2012-10-03|2125.52
#2012-10-04|2141.18
#2012-10-05|2154.05
#2012-10-08|2147.24
#2012-10-09|2127.21
#2012-10-10|2122.45
#2012-10-11|2127.76
#2012-10-12|2156.45
#2012-10-15|2170.45
#2012-10-16|2181.09
#2012-10-17|2197.66
#2012-10-18|2195.32
#2012-10-19|2171.16
#2012-10-22|2158.89
#2012-10-23|2184.02
#2012-10-24|2147.23
#2012-10-25|2169.69
#2012-10-26|2169.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31|2209.69
#2012-11-01|2222.12
#2012-11-02|2207.19
#2012-11-05|2221.37
#2012-11-06|2263.11
#2012-11-07|2223.98
#2012-11-08|2205.26
#2012-11-09|2198.11
#2012-11-12|2212.29
#2012-11-13|2198.91
#2012-11-14|2158.68
#2012-11-15|2146.86
#2012-11-16|2140.49
#2012-11-19|2166.76
#2012-11-20|2169.68
#2012-11-21|2180.16
#2012-11-22| .
#2012-11-23|2203.04
#2012-11-26|2212.49
#2012-11-27|2209.49
#2012-11-28|2219.51
#2012-11-29|2231.55
#2012-11-30|2224.40
#2012-12-03|2202.71
#2012-12-04|2205.08
#2012-12-05|2222.22
#2012-12-06|2202.17
#2012-12-07|2200.76
#2012-12-10|2222.60
#2012-12-11|2234.33
#2012-12-12|2208.08
#2012-12-13|2203.69
#2012-12-14|2212.40
#2012-12-17|2227.59
#2012-12-18|2261.84
#2012-12-19|2277.20
#2012-12-20|2290.63
#2012-12-21|2288.29
#2012-12-24|2281.70
#2012-12-25| .
#2012-12-26|2266.38
#2012-12-27|2259.75
#2012-12-28|2243.54
#2012-12-31|2280.92
#2013-01-01| .
#2013-01-02|2330.45
#2013-01-03|2331.45
#2013-01-04|2374.33
#2013-01-07|2375.66
#2013-01-08|2373.90
#2013-01-09|2418.30
#2013-01-10|2430.08
#2013-01-11|2415.90
#2013-01-14|2422.82
#2013-01-15|2427.75
#2013-01-16|2431.59
#2013-01-17|2460.54
#2013-01-18|2465.95
#2013-01-21| .
#2013-01-22|2484.51
#2013-01-23|2478.82
#2013-01-24|2530.64
#2013-01-25|2538.40
#2013-01-28|2545.45
#2013-01-29|2547.09
#2013-01-30|2507.84
#2013-01-31|2495.97
#2013-02-01|2512.78
#2013-02-04|2484.62
#2013-02-05|2515.38
#2013-02-06|2476.42
#2013-02-07|2467.43
#2013-02-08|2476.19
#2013-02-11|2467.02
#2013-02-12|2458.19
#2013-02-13|2470.64
#2013-02-14|2462.77
#2013-02-15|2454.67
#2013-02-18| .
#2013-02-19|2479.13
#2013-02-20|2443.38
#2013-02-21|2409.73
#2013-02-22|2433.99
#2013-02-25|2381.30
#2013-02-26|2353.06
#2013-02-27|2408.42
#2013-02-28|2416.48
#2013-03-01|2414.73
#2013-03-04|2432.00
#2013-03-05|2462.62
#2013-03-06|2450.65
#2013-03-07|2441.45
#2013-03-08|2452.50
#2013-03-11|2453.14
#2013-03-12|2454.12
#2013-03-13|2509.88
#2013-03-14|2527.33
#2013-03-15|2519.87
#2013-03-18|2527.49
#2013-03-19|2521.27
#2013-03-20|2536.65
#2013-03-21|2497.79
#2013-03-22|2521.37
#2013-03-25|2504.51
#2013-03-26|2504.69
#2013-03-27|2508.16
#2013-03-28|2513.67
#2013-03-29| .
#2013-04-01|2472.81
#2013-04-02|2461.19
#2013-04-03|2438.55
#2013-04-04|2453.54
#2013-04-05|2470.69
#2013-04-08|2485.79
#2013-04-09|2488.72
#2013-04-10|2529.79
#2013-04-11|2528.52
#2013-04-12|2509.69
#2013-04-15|2433.01
#2013-04-16|2469.22
#2013-04-17|2428.32
#2013-04-18|2417.80
#2013-04-19|2434.30
#2013-04-22|2446.46
#2013-04-23|2453.76
#2013-04-24|2453.37
#2013-04-25|2456.30
#2013-04-26|2456.49
#2013-04-29|2467.94
#2013-04-30|2480.16
#2013-05-01|2432.35
#2013-05-02|2482.30
#2013-05-03|2523.00
#2013-05-06|2557.88
#2013-05-07|2589.45
#2013-05-08|2560.03
#2013-05-09|2525.73
#2013-05-10|2541.09
#2013-05-13|2522.16
#2013-05-14|2551.83
#2013-05-15|2585.21
#2013-05-16|2585.34
#2013-05-17|2599.44
#2013-05-20|2618.03
#2013-05-21|2640.78
#2013-05-22|2613.06
#2013-05-23|2635.74
#2013-05-24|2619.21
#2013-05-27| .
#2013-05-28|2637.13
#2013-05-29|2613.06
#2013-05-30|2616.01
#2013-05-31|2600.65
#2013-06-03|2603.81
#2013-06-04|2582.61
#2013-06-05|2543.77
#2013-06-06|2561.48
#2013-06-07|2611.28
#2013-06-10|2612.05
#2013-06-11|2587.67
#2013-06-12|2568.49
#2013-06-13|2612.55
#2013-06-14|2597.04
#2013-06-17|2601.27
#2013-06-18|2625.82
#2013-06-19|2606.75
#2013-06-20|2556.28
#2013-06-21|2547.78
#2013-06-24|2511.70
#2013-06-25|2536.06
#2013-06-26|2549.47
#2013-06-27|2584.41
#2013-06-28|2604.77
#2013-07-01|2646.00
#2013-07-02|2622.88
#2013-07-03|2618.34
#2013-07-04| .
#2013-07-05|2648.76
#2013-07-08|2660.38
#2013-07-09|2687.81
#2013-07-10|2688.34
#2013-07-11|2722.06
#2013-07-12|2692.34
#2013-07-15|2725.55
#2013-07-16|2713.57
#2013-07-17|2714.89
#2013-07-18|2757.64
#2013-07-19|2749.20
#2013-07-22|2749.68
#2013-07-23|2708.26
#2013-07-24|2696.58
#2013-07-25|2711.57
#2013-07-26|2732.94
#2013-07-29|2703.81
#2013-07-30|2695.61
#2013-07-31|2704.73
#2013-08-01|2776.12
#2013-08-02|2757.93
#2013-08-05|2749.17
#2013-08-06|2724.72
#2013-08-07|2685.97
#2013-08-08|2700.64
#2013-08-09|2691.88
#2013-08-12|2695.39
#2013-08-13|2672.86
#2013-08-14|2660.40
#2013-08-15|2631.39
#2013-08-16|2623.25
#2013-08-19|2607.48
#2013-08-20|2646.39
#2013-08-21|2639.48
#2013-08-22|2684.62
#2013-08-23|2685.95
#2013-08-26|2705.73
#2013-08-27|2653.24
#2013-08-28|2642.26
#2013-08-29|2652.32
#2013-08-30|2620.20
#2013-09-02| .
#2013-09-03|2643.09
#2013-09-04|2648.88
#2013-09-05|2665.24
#2013-09-06|2666.43
#2013-09-09|2702.26
#2013-09-10|2749.07
#2013-09-11|2758.01
#2013-09-12|2734.68
#2013-09-13|2733.49
#2013-09-16|2752.39
#2013-09-17|2757.57
#2013-09-18|2785.58
#2013-09-19|2795.68
#2013-09-20|2799.67
#2013-09-23|2787.91
#2013-09-24|2800.98
#2013-09-25|2784.97
#2013-09-26|2796.62
#2013-09-27|2778.81
#2013-09-30|2771.55
#2013-10-01|2804.44
#2013-10-02|2786.13
#2013-10-03|2748.14
#2013-10-04|2757.93
#2013-10-07|2730.78
#2013-10-08|2684.58
#2013-10-09|2680.56
#2013-10-10|2723.59
#2013-10-11|2767.59
#2013-10-14|2775.93
#2013-10-15|2760.99
#2013-10-16|2790.33
#2013-10-17|2822.06
#2013-10-18|2852.99
#2013-10-21|2852.17
#2013-10-22|2854.62
#2013-10-23|2844.77
#2013-10-24|2869.51
#2013-10-25|2849.88
#2013-10-28|2855.97
#2013-10-29|2863.92
#2013-10-30|2847.11
#2013-10-31|2808.56
#2013-11-01|2817.73
#2013-11-04|2846.28
#2013-11-05|2808.42
#2013-11-06|2776.74
#2013-11-07|2736.53
#2013-11-08|2770.86
#2013-11-11|2783.24
#2013-11-12|2798.49
#2013-11-13|2810.99
#2013-11-14|2807.82
#2013-11-15|2831.64
#2013-11-18|2821.95
#2013-11-19|2796.71
#2013-11-20|2783.43
#2013-11-21|2816.30
#2013-11-22|2830.46
#2013-11-25|2855.80
#2013-11-26|2868.21
#2013-11-27|2891.55
#2013-11-28| .
#2013-11-29|2893.88
#2013-12-02|2881.31
#2013-12-03|2857.94
#2013-12-04|2856.27
#2013-12-05|2866.43
#2013-12-06|2877.84
#2013-12-09|2877.51
#2013-12-10|2852.35
#2013-12-11|2834.11
#2013-12-12|2835.79
#2013-12-13|2850.83
#2013-12-16|2870.65
#2013-12-17|2862.30
#2013-12-18|2883.86
#2013-12-19|2879.58
#2013-12-20|2918.43
#2013-12-23|2938.50
#2013-12-24|2945.88
#2013-12-25| .
#2013-12-26|2965.54
#2013-12-27|2953.32
#2013-12-30|2949.74
#2013-12-31|2965.09
#2014-01-01| .
#2014-01-02|2938.03
#2014-01-03|2971.62
#2014-01-06|2942.21
#2014-01-07|2967.01
#2014-01-08|2975.28
#2014-01-09|3000.85
#2014-01-10|3039.39
#2014-01-13|3004.14
#2014-01-14|3025.20
#2014-01-15|3051.35
#2014-01-16|3056.66
#2014-01-17|3043.38
#2014-01-20| .
#2014-01-21|3078.61
#2014-01-22|3113.99
#2014-01-23|3082.53
#2014-01-24|2983.06
#2014-01-27|2937.40
#2014-01-28|2978.12
#2014-01-29|2967.65
#2014-01-30|3005.96
#2014-01-31|2986.99
#2014-02-03|2931.75
#2014-02-04|2953.21
#2014-02-05|2915.81
#2014-02-06|2941.85
#2014-02-07|2966.78
#2014-02-10|2962.12
#2014-02-11|2981.73
#2014-02-12|2975.13
#2014-02-13|2994.22
#2014-02-14|3007.06
#2014-02-17| .
#2014-02-18|2995.38
#2014-02-19|2974.12
#2014-02-20|3018.56
#2014-02-21|3035.74
#2014-02-24|3049.08
#2014-02-25|3024.42
#2014-02-26|3004.67
#2014-02-27|3011.16
#2014-02-28|3014.57
#2014-03-03|2989.85
#2014-03-04|3053.36
#2014-03-05|3079.10
#2014-03-06|3126.91
#2014-03-07|3136.80
#2014-03-10|3139.19
#2014-03-11|3112.38
#2014-03-12|3108.25
#2014-03-13|3070.34
#2014-03-14|3049.34
#2014-03-17|3082.97
#2014-03-18|3091.07
#2014-03-19|3077.50
#2014-03-20|3056.96
#2014-03-21|3055.64
#2014-03-24|3059.04
#2014-03-25|3086.10
#2014-03-26|3033.17
#2014-03-27|3002.07
#2014-03-28|3010.16
#2014-03-31|3085.23
#2014-04-01|3136.86
#2014-04-02|3153.18
#2014-04-03|3140.53
#2014-04-04|3087.76
#2014-04-07|3043.34
#2014-04-08|3042.56
#2014-04-09|3100.39
#2014-04-10|3034.69
#2014-04-11|2991.58
#2014-04-14|2991.20
#2014-04-15|3005.42
#2014-04-16|3069.65
#2014-04-17|3085.38
#2014-04-18| .
#2014-04-21|3116.40
#2014-04-22|3143.84
#2014-04-23|3154.63
#2014-04-24|3157.70
#2014-04-25|3110.03
#2014-04-28|3075.06
#2014-04-29|3064.73
#2014-04-30|3094.83
#2014-05-01|3130.33
#2014-05-02|3128.69
#2014-05-05|3109.43
#2014-05-06|3097.65
#2014-05-07|3121.13
#2014-05-08|3150.22
#2014-05-09|3149.13
#2014-05-12|3221.85
#2014-05-13|3227.14
#2014-05-14|3192.60
#2014-05-15|3175.43
#2014-05-16|3185.70
#2014-05-19|3226.18
#2014-05-20|3191.89
#2014-05-21|3204.93
#2014-05-22|3232.75
#2014-05-23|3255.43
#2014-05-26| .
#2014-05-27|3274.40
#2014-05-28|3298.56
#2014-05-29|3303.69
#2014-05-30|3301.33
#2014-06-02|3331.71
#2014-06-03|3321.78
#2014-06-04|3371.42
#2014-06-05|3388.45
#2014-06-06|3444.91
#2014-06-09|3441.07
#2014-06-10|3443.51
#2014-06-11|3391.84
#2014-06-12|3308.98
#2014-06-13|3317.92
#2014-06-16|3333.61
#2014-06-17|3355.69
#2014-06-18|3381.51
#2014-06-19|3400.73
#2014-06-20|3444.95
#2014-06-23|3427.28
#2014-06-24|3377.17
#2014-06-25|3407.87
#2014-06-26|3417.65
#2014-06-27|3415.79
#2014-06-30|3402.98
#2014-07-01|3441.59
#2014-07-02|3385.05
#2014-07-03|3392.52
#2014-07-04| .
#2014-07-07|3329.30
#2014-07-08|3315.64
#2014-07-09|3368.78
#2014-07-10|3367.51
#2014-07-11|3365.62
#2014-07-14|3379.97
#2014-07-15|3415.00
#2014-07-16|3432.15
#2014-07-17|3359.93
#2014-07-18|3406.92
#2014-07-21|3392.13
#2014-07-22|3421.84
#2014-07-23|3463.67
#2014-07-24|3434.05
#2014-07-25|3409.03
#2014-07-28|3358.66
#2014-07-29|3310.23
#2014-07-30|3346.45
#2014-07-31|3283.15
#2014-08-01|3287.67
#2014-08-04|3271.09
#2014-08-05|3208.94
#2014-08-06|3204.37
#2014-08-07|3193.19
#2014-08-08|3233.40
#2014-08-11|3273.77
#2014-08-12|3261.74
#2014-08-13|3289.18
#2014-08-14|3331.88
#2014-08-15|3317.35
#2014-08-18|3398.81
#2014-08-19|3400.86
#2014-08-20|3400.39
#2014-08-21|3370.30
#2014-08-22|3384.17
#2014-08-25|3383.30
#2014-08-26|3358.44
#2014-08-27|3353.35
#2014-08-28|3346.13
#2014-08-29|3341.68
#2014-09-01| .
#2014-09-02|3408.95
#2014-09-03|3363.93
#2014-09-04|3374.33
#2014-09-05|3374.03
#2014-09-08|3385.45
#2014-09-09|3354.44
#2014-09-10|3365.16
#2014-09-11|3360.75
#2014-09-12|3345.52
#2014-09-15|3294.03
#2014-09-16|3323.54
#2014-09-17|3328.52
#2014-09-18|3359.99
#2014-09-19|3309.16
#2014-09-22|3237.46
#2014-09-23|3204.34
#2014-09-24|3231.62
#2014-09-25|3186.08
#2014-09-26|3234.81
#2014-09-29|3210.17
#2014-09-30|3209.78
#2014-10-01|3128.18
#2014-10-02|3144.80
#2014-10-03|3228.34
#2014-10-06|3174.85
#2014-10-07|3101.65
#2014-10-08|3077.07
#2014-10-09|3003.45
#2014-10-10|2938.71
#2014-10-13|2829.46
#2014-10-14|2961.87
#2014-10-15|2980.92
#2014-10-16|3047.00
#2014-10-17|3075.48
#2014-10-20|3156.39
#2014-10-21|3289.40
#2014-10-22|3235.96
#2014-10-23|3296.58
#2014-10-24|3315.67
#2014-10-27|3348.24
#2014-10-28|3401.32
#2014-10-29|3393.11
#2014-10-30|3380.42
#2014-10-31|3441.81
#2014-11-03|3481.55
#2014-11-04|3553.71
#2014-11-05|3531.77
#2014-11-06|3578.82
#2014-11-07|3564.15
#2014-11-10|3610.82
#2014-11-11|3593.75
#2014-11-12|3596.05
#2014-11-13|3602.04
#2014-11-14|3588.73
#2014-11-17|3566.22
#2014-11-18|3619.30
#2014-11-19|3583.81
#2014-11-20|3607.92
#2014-11-21|3601.68
#2014-11-24|3626.33
#2014-11-25|3659.29
#2014-11-26|3678.42
#2014-11-27| .
#2014-11-28|3809.06
#2014-12-01|3732.23
#2014-12-02|3753.25
#2014-12-03|3786.49
#2014-12-04|3841.49
#2014-12-05|3874.97
#2014-12-08|3849.27
#2014-12-09|3738.76
#2014-12-10|3723.29
#2014-12-11|3774.59
#2014-12-12|3749.63
#2014-12-15|3769.30
#2014-12-16|3674.84
#2014-12-17|3722.98
#2014-12-18|3797.32
#2014-12-19|3832.77
#2014-12-22|3862.43
#2014-12-23|3852.55
#2014-12-24|3900.03
#2014-12-25| .
#2014-12-26|3924.08
#2014-12-29|3941.67
#2014-12-30|3955.39
#2014-12-31|3955.16
#2015-01-01| .
#2015-01-02|3936.65
#2015-01-05|3866.60
#2015-01-06|3800.10
#2015-01-07|3799.73
#2015-01-08|3868.88
#2015-01-09|3794.34
#2015-01-12|3728.39
#2015-01-13|3760.21
#2015-01-14|3711.98
#2015-01-15|3695.92
#2015-01-16|3723.18
#2015-01-19| .
#2015-01-20|3816.91
#2015-01-21|3827.00
#2015-01-22|3949.43
#2015-01-23|3939.25
#2015-01-26|3942.13
#2015-01-27|3864.46
#2015-01-28|3768.58
#2015-01-29|3827.88
#2015-01-30|3682.59
#2015-02-02|3696.91
#2015-02-03|3690.17
#2015-02-04|3718.40
#2015-02-05|3736.76
#2015-02-06|3714.80
#2015-02-09|3651.87
#2015-02-10|3718.86
#2015-02-11|3717.51
#2015-02-12|3746.78
#2015-02-13|3773.51
#2015-02-16| .
#2015-02-17|3760.83
#2015-02-18|3799.27
#2015-02-19|3826.40
#2015-02-20|3879.19
#2015-02-23|3898.06
#2015-02-24|3934.47
#2015-02-25|3871.72
#2015-02-26|3873.01
#2015-02-27|3821.90
#2015-03-02|3834.26
#2015-03-03|3837.13
#2015-03-04|3826.27
#2015-03-05|3814.67
#2015-03-06|3783.10
#2015-03-09|3794.52
#2015-03-10|3730.11
#2015-03-11|3775.36
#2015-03-12|3848.44
#2015-03-13|3850.52
#2015-03-16|3911.11
#2015-03-17|3996.93
#2015-03-18|4017.01
#2015-03-19|4041.35
#2015-03-20|4075.07
#2015-03-23|4028.42
#2015-03-24|4006.88
#2015-03-25|3895.95
#2015-03-26|3864.15
#2015-03-27|3911.54
#2015-03-30|3950.60
#2015-03-31|3925.31
#2015-04-01|3830.15
#2015-04-02|3750.48
#2015-04-03| .
#2015-04-06|3707.08
#2015-04-07|3701.63
#2015-04-08|3751.05
#2015-04-09|3728.71
#2015-04-10|3741.96
#2015-04-13|3743.51
#2015-04-14|3752.67
#2015-04-15|3761.47
#2015-04-16|3763.21
#2015-04-17|3733.45
#2015-04-20|3812.14
#2015-04-21|3870.21
#2015-04-22|3863.60
#2015-04-23|3865.25
#2015-04-24|3894.44
#2015-04-27|3836.01
#2015-04-28|3828.26
#2015-04-29|3718.73
#2015-04-30|3672.52
#2015-05-01|3741.62
#2015-05-04|3742.67
#2015-05-05|3663.53
#2015-05-06|3673.97
#2015-05-07|3753.20
#2015-05-08|3768.96
#2015-05-11|3784.49
#2015-05-12|3747.13
#2015-05-13|3719.66
#2015-05-14|3751.16
#2015-05-15|3752.16
#2015-05-18|3784.16
#2015-05-19|3740.22
#2015-05-20|3573.77
#2015-05-21|3569.45
#2015-05-22|3558.55
#2015-05-25| .
#2015-05-26|3500.38
#2015-05-27|3559.99
#2015-05-28|3534.95
#2015-05-29|3522.64
#2015-06-01|3585.64
#2015-06-02|3571.77
#2015-06-03|3619.48
#2015-06-04|3572.23
#2015-06-05|3590.48
#2015-06-08|3487.36
#2015-06-09|3488.05
#2015-06-10|3520.44
#2015-06-11|3529.68
#2015-06-12|3542.53
#2015-06-15|3514.36
#2015-06-16|3493.99
#2015-06-17|3500.28
#2015-06-18|3542.87
#2015-06-19|3580.48
#2015-06-22|3643.54
#2015-06-23|3629.04
#2015-06-24|3570.07
#2015-06-25|3563.92
#2015-06-26|3538.96
#2015-06-29|3445.38
#2015-06-30|3472.11
#2015-07-01|3445.80
#2015-07-02|3452.96
#2015-07-03| .
#2015-07-06|3456.86
#2015-07-07|3491.68
#2015-07-08|3418.25
#2015-07-09|3447.53
#2015-07-10|3534.40
#2015-07-13|3596.56
#2015-07-14|3568.64
#2015-07-15|3529.66
#2015-07-16|3543.94
#2015-07-17|3547.07
#2015-07-20|3518.08
#2015-07-21|3561.54
#2015-07-22|3564.62
#2015-07-23|3557.35
#2015-07-24|3467.75
#2015-07-27|3456.84
#2015-07-28|3529.65
#2015-07-29|3578.20
#2015-07-30|3569.68
#2015-07-31|3589.53
#2015-08-03|3651.25
#2015-08-04|3681.68
#2015-08-05|3696.59
#2015-08-06|3642.54
#2015-08-07|3585.21
#2015-08-10|3614.42
#2015-08-11|3639.48
#2015-08-12|3618.06
#2015-08-13|3631.01
#2015-08-14|3652.35
#2015-08-17|3689.53
#2015-08-18|3671.82
#2015-08-19|3654.27
#2015-08-20|3553.19
#2015-08-21|3430.64
#2015-08-24|3309.38
#2015-08-25|3283.99
#2015-08-26|3369.89
#2015-08-27|3405.35
#2015-08-28|3389.71
#2015-08-31|3388.02
#2015-09-01|3335.48
#2015-09-02|3468.46
#2015-09-03|3455.54
#2015-09-04|3439.15
#2015-09-07| .
#2015-09-08|3500.70
#2015-09-09|3500.37
#2015-09-10|3517.75
#2015-09-11|3543.01
#2015-09-14|3537.52
#2015-09-15|3582.24
#2015-09-16|3603.87
#2015-09-17|3635.81
#2015-09-18|3573.83
#2015-09-21|3573.66
#2015-09-22|3467.42
#2015-09-23|3465.60
#2015-09-24|3406.42
#2015-09-25|3426.34
#2015-09-28|3348.44
#2015-09-29|3349.43
#2015-09-30|3346.64
#2015-10-01|3370.20
#2015-10-02|3372.91
#2015-10-05|3455.62
#2015-10-06|3382.10
#2015-10-07|3419.79
#2015-10-08|3445.84
#2015-10-09|3551.85
#2015-10-12|3601.40
#2015-10-13|3518.55
#2015-10-14|3538.97
#2015-10-15|3580.44
#2015-10-16|3540.12
#2015-10-19|3576.82
#2015-10-20|3598.96
#2015-10-21|3580.39
#2015-10-22|3622.39
#2015-10-23|3634.26
#2015-10-26|3661.17
#2015-10-27|3575.18
#2015-10-28|3519.27
#2015-10-29|3558.77
#2015-10-30|3561.83
#2015-11-02|3605.26
#2015-11-03|3605.52
#2015-11-04|3564.05
#2015-11-05|3579.52
#2015-11-06|3607.16
#2015-11-09|3534.08
#2015-11-10|3549.15
#2015-11-11|3535.82
#2015-11-12|3475.88
#2015-11-13|3446.87
#2015-11-16|3440.76
#2015-11-17|3445.81
#2015-11-18|3456.36
#2015-11-19|3481.37
#2015-11-20|3484.63
#2015-11-23|3480.90
#2015-11-24|3441.32
#2015-11-25|3444.98
#2015-11-26| .
#2015-11-27|3475.59
#2015-11-30|3418.18
#2015-12-01|3488.94
#2015-12-02|3458.66
#2015-12-03|3412.10
#2015-12-04|3486.95
#2015-12-07|3487.97
#2015-12-08|3419.82
#2015-12-09|3382.62
#2015-12-10|3417.16
#2015-12-11|3320.73
#2015-12-14|3309.39
#2015-12-15|3348.41
#2015-12-16|3394.31
#2015-12-17|3344.21
#2015-12-18|3262.52
#2015-12-21|3318.83
#2015-12-22|3357.13
#2015-12-23|3385.62
#2015-12-24|3398.42
#2015-12-25| .
#2015-12-28|3377.26
#2015-12-29|3399.26
#2015-12-30|3352.86
#2015-12-31|3334.01
#2016-01-01| .
#2016-01-04|3264.70
#2016-01-05|3268.11
#2016-01-06|3229.05
#2016-01-07|3140.66
#2016-01-08|3123.89
#2016-01-11|3132.54
#2016-01-12|3171.73
#2016-01-13|3049.71
#2016-01-14|3102.24
#2016-01-15|3041.92
#2016-01-18| .
#2016-01-19|3037.43
#2016-01-20|3048.13
#2016-01-21|3077.49
#2016-01-22|3107.57
#2016-01-25|3043.71
#2016-01-26|3117.44
#2016-01-27|3084.54
#2016-01-28|3039.56
#2016-01-29|3132.73
#2016-02-01|3175.20
#2016-02-02|3063.35
#2016-02-03|3084.13
#2016-02-04|3167.03
#2016-02-05|3101.73
#2016-02-08|3082.13
#2016-02-09|3140.20
#2016-02-10|3153.52
#2016-02-11|3115.67
#2016-02-12|3196.97
#2016-02-15| .
#2016-02-16|3259.56
#2016-02-17|3296.67
#2016-02-18|3304.38
#2016-02-19|3296.18
#2016-02-22|3351.04
#2016-02-23|3302.18
#2016-02-24|3326.29
#2016-02-25|3346.15
#2016-02-26|3334.80
#2016-02-29|3318.18
#2016-03-01|3381.12
#2016-03-02|3372.60
#2016-03-03|3405.10
#2016-03-04|3427.42
#2016-03-07|3446.36
#2016-03-08|3343.84
#2016-03-09|3382.88
#2016-03-10|3400.62
#2016-03-11|3461.64
#2016-03-14|3451.36
#2016-03-15|3431.64
#2016-03-16|3460.19
#2016-03-17|3492.29
#2016-03-18|3551.03
#2016-03-21|3538.87
#2016-03-22|3504.17
#2016-03-23|3483.56
#2016-03-24|3466.23
#2016-03-25| .
#2016-03-28|3459.09
#2016-03-29|3505.65
#2016-03-30|3518.07
#2016-03-31|3492.18
#2016-04-01|3458.52
#2016-04-04|3449.17
#2016-04-05|3415.67
#2016-04-06|3405.27
#2016-04-07|3357.91
#2016-04-08|3372.05
#2016-04-11|3369.90
#2016-04-12|3401.22
#2016-04-13|3487.03
#2016-04-14|3511.08
#2016-04-15|3511.29
#2016-04-18|3529.24
#2016-04-19|3573.96
#2016-04-20|3561.27
#2016-04-21|3503.91
#2016-04-22|3491.77
#2016-04-25|3448.27
#2016-04-26|3480.79
#2016-04-27|3488.29
#2016-04-28|3419.59
#2016-04-29|3373.76
#2016-05-02|3386.13
#2016-05-03|3330.52
#2016-05-04|3275.94
#2016-05-05|3263.48
#2016-05-06|3288.17
#2016-05-09|3287.37
#2016-05-10|3331.61
#2016-05-11|3272.16
#2016-05-12|3209.29
#2016-05-13|3179.76
#2016-05-16|3200.69
#2016-05-17|3222.75
#2016-05-18|3222.92
#2016-05-19|3211.04
#2016-05-20|3238.46
#2016-05-23|3221.06
#2016-05-24|3249.32
#2016-05-25|3275.37
#2016-05-26|3258.48
#2016-05-27|3280.67
#2016-05-30| .
#2016-05-31|3300.93
#2016-06-01|3291.56
#2016-06-02|3286.40
#2016-06-03|3272.42
#2016-06-06|3289.38
#2016-06-07|3319.46
#2016-06-08|3345.70
#2016-06-09|3354.06
#2016-06-10|3307.85
#2016-06-13|3250.82
#2016-06-14|3190.61
#2016-06-15|3192.07
#2016-06-16|3158.28
#2016-06-17|3178.19
#2016-06-20|3221.26
#2016-06-21|3199.53
#2016-06-22|3186.67
#2016-06-23|3226.40
#2016-06-24|3078.24
#2016-06-27|2958.62
#2016-06-28|3029.50
#2016-06-29|3094.65
#2016-06-30|3143.06
#2016-07-01|3187.44
#2016-07-04| .
#2016-07-05|3139.81
#2016-07-06|3139.59
#2016-07-07|3159.66
#2016-07-08|3230.54
#2016-07-11|3251.38
#2016-07-12|3345.84
#2016-07-13|3377.01
#2016-07-14|3431.72
#2016-07-15|3413.45
#2016-07-18|3397.86
#2016-07-19|3376.75
#2016-07-20|3374.62
#2016-07-21|3332.56
#2016-07-22|3397.41
#2016-07-25|3370.21
#2016-07-26|3422.34
#2016-07-27|3378.86
#2016-07-28|3400.48
#2016-07-29|3384.22
#2016-08-01|3367.96
#2016-08-02|3296.14
#2016-08-03|3311.05
#2016-08-04|3304.79
#2016-08-05|3367.99
#2016-08-08|3353.26
#2016-08-09|3342.34
#2016-08-10|3324.69
#2016-08-11|3344.28
#2016-08-12|3343.75
#2016-08-15|3358.86
#2016-08-16|3365.44
#2016-08-17|3370.69
#2016-08-18|3384.09
#2016-08-19|3387.28
#2016-08-22|3367.34
#2016-08-23|3381.56
#2016-08-24|3390.40
#2016-08-25|3367.61
#2016-08-26|3353.11
#2016-08-29|3362.38
#2016-08-30|3396.38
#2016-08-31|3367.23
#2016-09-01|3382.73
#2016-09-02|3393.16
#2016-09-05| .
#2016-09-06|3404.19
#2016-09-07|3470.46
#2016-09-08|3494.77
#2016-09-09|3395.75
#2016-09-12|3436.08
#2016-09-13|3387.04
#2016-09-14|3374.33
#2016-09-15|3404.06
#2016-09-16|3375.10
#2016-09-19|3372.96
#2016-09-20|3353.30
#2016-09-21|3373.87
#2016-09-22|3381.91
#2016-09-23|3385.84
#2016-09-26|3367.33
#2016-09-27|3396.70
#2016-09-28|3418.02
#2016-09-29|3408.93
#2016-09-30|3451.78
#2016-10-03|3480.88
#2016-10-04|3465.49
#2016-10-05|3491.54
#2016-10-06|3504.44
#2016-10-07|3475.07
#2016-10-10|3501.69
#2016-10-11|3468.05
#2016-10-12|3446.60
#2016-10-13|3492.38
#2016-10-14|3471.47
#2016-10-17|3460.97
#2016-10-18|3481.96
#2016-10-19|3510.10
#2016-10-20|3502.93
#2016-10-21|3494.82
#2016-10-24|3511.59
#2016-10-25|3516.80
#2016-10-26|3497.65
#2016-10-27|3499.19
#2016-10-28|3495.06
#2016-10-31|3517.54
#2016-11-01|3493.80
#2016-11-02|3494.52
#2016-11-03|3499.93
#2016-11-04|3504.25
#2016-11-07|3627.06
#2016-11-08|3645.85
#2016-11-09|3740.05
#2016-11-10|3808.30
#2016-11-11|3848.10
#2016-11-14|3901.92
#2016-11-15|3930.53
#2016-11-16|3909.12
#2016-11-17|3939.15
#2016-11-18|3951.63
#2016-11-21|3963.52
#2016-11-22|3978.22
#2016-11-23|4003.17
#2016-11-24| .
#2016-11-25|4024.03
#2016-11-28|3985.26
#2016-11-29|3999.26
#2016-11-30|4013.43
#2016-12-01|4045.33
#2016-12-02|4048.09
#2016-12-05|4062.98
#2016-12-06|4081.75
#2016-12-07|4194.86
#2016-12-08|4218.27
#2016-12-09|4220.34
#2016-12-12|4165.21
#2016-12-13|4172.57
#2016-12-14|4137.88
#2016-12-15|4154.52
#2016-12-16|4096.78
#2016-12-19|4129.77
#2016-12-20|4169.52
#2016-12-21|4160.35
#2016-12-22|4136.64
#2016-12-23|4142.40
#2016-12-26| .
#2016-12-27|4152.64
#2016-12-28|4098.85
#2016-12-29|4087.88
#2016-12-30|4063.35
#2017-01-02| .
#2017-01-03|4051.44
#2017-01-04|4105.86
#2017-01-05|4087.96
#2017-01-06|4094.28
#2017-01-09|4085.51
#2017-01-10|4142.87
#2017-01-11|4177.61
#2017-01-12|4163.65
#2017-01-13|4188.77
#2017-01-16| .
#2017-01-17|4125.57
#2017-01-18|4126.82
#2017-01-19|4320.17
#2017-01-20|4310.96
#2017-01-23|4320.45
#2017-01-24|4375.69
#2017-01-25|4437.76
#2017-01-26|4479.59
#2017-01-27|4415.94
#2017-01-30|4347.85
#2017-01-31|4301.77
#2017-02-01|4317.77
#2017-02-02|4275.33
#2017-02-03|4328.46
#2017-02-06|4336.02
#2017-02-07|4320.53
#2017-02-08|4334.62
#2017-02-09|4378.13
#2017-02-10|4403.81
#2017-02-13|4434.38
#2017-02-14|4409.84
#2017-02-15|4431.41
#2017-02-16|4425.11
#2017-02-17|4452.43
#2017-02-20| .
#2017-02-21|4463.16
#2017-02-22|4428.94
#2017-02-23|4394.98
#2017-02-24|4433.90
#2017-02-27|4454.64
#2017-02-28|4434.44
#2017-03-01|4510.13
#2017-03-02|4420.88
#2017-03-03|4464.52
#2017-03-06|4434.97
#2017-03-07|4355.09
#2017-03-08|4334.68
#2017-03-09|4299.30
#2017-03-10|4345.88
#2017-03-13|4321.30
#2017-03-14|4264.57
#2017-03-15|4308.32
#2017-03-16|4303.51
#2017-03-17|4288.59
#2017-03-20|4274.07
#2017-03-21|4175.14
#2017-03-22|4197.61
#2017-03-23|4204.52
#2017-03-24|4212.89
#2017-03-27|4210.00
#2017-03-28|4284.62
#2017-03-29|4260.28
#2017-03-30|4284.26
#2017-03-31|4255.84
#2017-04-03|4241.39
#2017-04-04|4237.96
#2017-04-05|4232.46
#2017-04-06|4266.88
#2017-04-07|4246.58
#2017-04-10|4293.79
#2017-04-11|4292.28
#2017-04-12|4235.74
#2017-04-13|4203.96
#2017-04-14| .
#2017-04-17|4263.28
#2017-04-18|4237.42
#2017-04-19|4266.34
#2017-04-20|4379.33
#2017-04-21|4432.62
#2017-04-24|4478.69
#2017-04-25|4502.53
#2017-04-26|4463.98
#2017-04-27|4452.81
#2017-04-28|4401.54
#2017-05-01|4402.85
#2017-05-02|4437.96
#2017-05-03|4432.68
#2017-05-04|4428.67
#2017-05-05|4454.60
#2017-05-08|4415.37
#2017-05-09|4443.30
#2017-05-10|4431.98
#2017-05-11|4419.33
#2017-05-12|4393.28
#2017-05-15|4402.55
#2017-05-16|4405.21
#2017-05-17|4273.29
#2017-05-18|4302.79
#2017-05-19|4328.42
#2017-05-22|4383.26
#2017-05-23|4421.90
#2017-05-24|4442.83
#2017-05-25|4523.17
#2017-05-26|4527.94
#2017-05-29| .
#2017-05-30|4524.94
#2017-05-31|4522.02
#2017-06-01|4572.68
#2017-06-02|4598.38
#2017-06-05|4589.53
#2017-06-06|4583.36
#2017-06-07|4626.54
#2017-06-08|4639.84
#2017-06-09|4616.29
#2017-06-12|4630.20
#2017-06-13|4654.19
#2017-06-14|4612.43
#2017-06-15|4610.43
#2017-06-16|4594.16
#2017-06-19|4629.63
#2017-06-20|4522.51
#2017-06-21|4519.69
#2017-06-22|4536.43
#2017-06-23|4543.21
#2017-06-26|4568.68
#2017-06-27|4567.22
#2017-06-28|4638.96
#2017-06-29|4613.01
#2017-06-30|4652.35
#2017-07-03|4687.45
#2017-07-04| .
#2017-07-05|4704.55
#2017-07-06|4678.13
#2017-07-07|4739.60
#2017-07-10|4729.56
#2017-07-11|4691.07
#2017-07-12|4773.22
#2017-07-13|4762.87
#2017-07-14|4784.34
#2017-07-17|4782.71
#2017-07-18|4762.59
#2017-07-19|4680.70
#2017-07-20|4619.91
#2017-07-21|4637.34
#2017-07-24|4598.27
#2017-07-25|4640.62
#2017-07-26|4651.11
#2017-07-27|4500.16
#2017-07-28|4519.80
#2017-07-31|4490.36
#2017-08-01|4477.20
#2017-08-02|4457.21
#2017-08-03|4490.13
#2017-08-04|4511.96
#2017-08-07|4520.51
#2017-08-08|4502.54
#2017-08-09|4505.19
#2017-08-10|4447.56
#2017-08-11|4461.15
#2017-08-14|4524.27
#2017-08-15|4535.70
#2017-08-16|4518.90
#2017-08-17|4390.82
#2017-08-18|4381.90
#2017-08-21|4385.43
#2017-08-22|4423.54
#2017-08-23|4346.72
#2017-08-24|4306.52
#2017-08-25|4400.21
#2017-08-28|4433.25
#2017-08-29|4458.53
#2017-08-30|4486.64
#2017-08-31|4481.93
#2017-09-01|4492.13
#2017-09-04| .
#2017-09-05|4446.02
#2017-09-06|4501.67
#2017-09-07|4547.90
#2017-09-08|4560.87
#2017-09-11|4627.65
#2017-09-12|4646.22
#2017-09-13|4636.88
#2017-09-14|4622.57
#2017-09-15|4603.58
#2017-09-18|4577.34
#2017-09-19|4566.86
#2017-09-20|4643.88
#2017-09-21|4664.10
#2017-09-22|4686.61
#2017-09-25|4694.85
#2017-09-26|4716.33
#2017-09-27|4746.86
#2017-09-28|4731.72
#2017-09-29|4779.38
#2017-10-02|4750.59
#2017-10-03|4802.55
#2017-10-04|4779.24
#2017-10-05|4776.90
#2017-10-06|4786.93
#2017-10-09|4767.49
#2017-10-10|4808.27
#2017-10-11|4834.48
#2017-10-12|4854.44
#2017-10-13|4807.24
#2017-10-16|4779.54
#2017-10-17|4793.52
#2017-10-18|4803.59
#2017-10-19|4817.98
#2017-10-20|4866.80
#2017-10-23|4825.57
#2017-10-24|4851.28
#2017-10-25|4778.12
#2017-10-26|4770.63
#2017-10-27|4784.36
#2017-10-30|4712.62
#2017-10-31|4711.70
#2017-11-01|4715.32
#2017-11-02|4754.71
#2017-11-03|4737.89
#2017-11-06|4745.69
#2017-11-07|4753.10
#2017-11-08|4721.86
#2017-11-09|4655.12
#2017-11-10|4656.27
#2017-11-13|4642.31
#2017-11-14|4647.70
#2017-11-15|4640.74
#2017-11-16|4724.00
#2017-11-17|4696.07
#2017-11-20|4706.25
#2017-11-21|4774.84
#2017-11-22|4794.01
#2017-11-23| .
#2017-11-24|4798.29
#2017-11-27|4783.40
#2017-11-28|4882.46
#2017-11-29|5027.51
#2017-11-30|5112.15
#2017-12-01|5077.10
#2017-12-04|5134.12
#2017-12-05|5066.87
#2017-12-06|5073.42
#2017-12-07|5126.36
#2017-12-08|5158.96
#2017-12-11|5153.25
#2017-12-12|5128.14
#2017-12-13|5147.45
#2017-12-14|5094.58
#2017-12-15|4995.58
#2017-12-18|5037.78
#2017-12-19|5064.92
#2017-12-20|5090.64
#2017-12-21|5096.54
#2017-12-22|5124.62
#2017-12-25| .
#2017-12-26|5122.41
#2017-12-27|5120.62
#2017-12-28|5102.29
#2017-12-29|5075.04
#2018-01-01| .
#2018-01-02|5151.21
#2018-01-03|5160.13
#2018-01-04|5161.83
#2018-01-05|5182.70
#2018-01-08|5220.80
#2018-01-09|5251.49
#2018-01-10|5249.85
#2018-01-11|5358.80
#2018-01-12|5427.94
#2018-01-15| .
#2018-01-16|5372.29
#2018-01-17|5374.48
#2018-01-18|5403.11
#2018-01-19|5422.19
#2018-01-22|5445.47
#2018-01-23|5440.13
#2018-01-24|5367.86
#2018-01-25|5294.00
#2018-01-26|5363.76
#2018-01-29|5313.20
#2018-01-30|5262.82
#2018-01-31|5272.05
#2018-02-01|5278.86
#2018-02-02|5163.02
#2018-02-05|4933.92
#2018-02-06|5031.74
#2018-02-07|5046.04
#2018-02-08|4837.56
#2018-02-09|4846.24
#2018-02-12|4969.85
#2018-02-13|5045.77
#2018-02-14|5117.03
#2018-02-15|5153.73
#2018-02-16|5171.69
#2018-02-19| .
#2018-02-20|5077.67
#2018-02-21|5128.72
#2018-02-22|5149.35
#2018-02-23|5206.54
#2018-02-26|5282.85
#2018-02-27|5196.92
#2018-02-28|5131.93
#2018-03-01|5101.62
#2018-03-02|5124.05
#2018-03-05|5147.32
#2018-03-06|5163.58
#2018-03-07|5188.34
#2018-03-08|5209.36
#2018-03-09|5340.68
#2018-03-12|5328.25
#2018-03-13|5340.94
#2018-03-14|5276.52
#2018-03-15|5276.35
#2018-03-16|5312.37
#2018-03-19|5294.89
#2018-03-20|5321.25
#2018-03-21|5298.60
#2018-03-22|5168.99
#2018-03-23|5071.21
#2018-03-26|5156.06
#2018-03-27|5050.25
#2018-03-28|5035.13
#2018-03-29|5147.30
#2018-03-30| .
#2018-04-02|5027.27
#2018-04-03|5135.51
#2018-04-04|5144.30
#2018-04-05|5145.18
#2018-04-06|5005.67
#2018-04-09|4989.44
#2018-04-10|5019.12
#2018-04-11|4975.39
#2018-04-12|5063.37
#2018-04-13|5018.13
#2018-04-16|5120.20
#2018-04-17|5097.18
#2018-04-18|5269.16
#2018-04-19|5226.20
#2018-04-20|5171.21
#2018-04-23|5184.29
#2018-04-24|5083.35
#2018-04-25|5095.37
#2018-04-26|4995.67
#2018-04-27|5058.93
#2018-04-30|5011.46
#2018-05-01|5024.45
#2018-05-02|4971.73
#2018-05-03|4960.05
#2018-05-04|5007.75
#2018-05-07|5028.46
#2018-05-08|5107.92
#2018-05-09|5143.21
#2018-05-10|5184.39
#2018-05-11|5239.81
#2018-05-14|5222.91
#2018-05-15|5205.06
#2018-05-16|5261.53
#2018-05-17|5275.64
#2018-05-18|5296.99
#2018-05-21|5376.41
#2018-05-22|5302.79
#2018-05-23|5309.21
#2018-05-24|5373.59
#2018-05-25|5424.60
#2018-05-28| .
#2018-05-29|5372.43
#2018-05-30|5451.53
#2018-05-31|5392.05
#2018-06-01|5460.69
#2018-06-04|5435.84
#2018-06-05|5420.62
#2018-06-06|5457.74
#2018-06-07|5459.10
#2018-06-08|5501.91
#2018-06-11|5560.83
#2018-06-12|5556.29
#2018-06-13|5514.53
#2018-06-14|5503.89
#2018-06-15|5532.96
#2018-06-18|5500.97
#2018-06-19|5413.33
#2018-06-20|5461.75
#2018-06-21|5426.92
#2018-06-22|5418.61
#2018-06-25|5300.86
#2018-06-26|5282.48
#2018-06-27|5221.24
#2018-06-28|5217.04
#2018-06-29|5228.93
#2018-07-02|5270.20
#2018-07-03|5232.06
#2018-07-04| .
#2018-07-05|5253.29
#2018-07-06|5283.83
#2018-07-09|5384.55
#2018-07-10|5338.88
#2018-07-11|5223.25
#2018-07-12|5235.39
#2018-07-13|5265.45
#2018-07-16|5209.03
#2018-07-17|5250.12
#2018-07-18|5427.44
#2018-07-19|5437.42
#2018-07-20|5436.34
#2018-07-23|5442.53
#2018-07-24|5301.69
#2018-07-25|5415.00
#2018-07-26|5432.05
#2018-07-27|5412.23
#2018-07-30|5384.90
#2018-07-31|5451.20
#2018-08-01|5417.11
#2018-08-02|5457.13
#2018-08-03|5454.87
#2018-08-06|5496.01
#2018-08-07|5492.61
#2018-08-08|5494.75
#2018-08-09|5466.35
#2018-08-10|5446.56
#2018-08-13|5419.20
#2018-08-14|5467.07
#2018-08-15|5456.77
#2018-08-16|5497.70
#2018-08-17|5511.84
#2018-08-20|5576.26
#2018-08-21|5619.23
#2018-08-22|5558.48
#2018-08-23|5547.62
#2018-08-24|5569.95
#2018-08-27|5616.23
#2018-08-28|5621.33
#2018-08-29|5621.40
#2018-08-30|5590.73
#2018-08-31|5593.93
#2018-09-03| .
#2018-09-04|5604.40
#2018-09-05|5604.32
#2018-09-06|5602.31
#2018-09-07|5571.28
#2018-09-10|5669.45
#2018-09-11|5666.46
#2018-09-12|5627.58
#2018-09-13|5608.08
#2018-09-14|5642.44
#2018-09-17|5604.23
#2018-09-18|5644.03
#2018-09-19|5642.98
#2018-09-20|5596.11
#2018-09-21|5643.68
#2018-09-24|5574.00
#2018-09-25|5556.28
#2018-09-26|5602.89
#2018-09-27|5602.66
#2018-09-28|5613.77
#2018-10-01|5556.09
#2018-10-02|5488.82
#2018-10-03|5528.60
#2018-10-04|5478.04
#2018-10-05|5409.30
#2018-10-08|5401.94
#2018-10-09|5311.30
#2018-10-10|5058.86
#2018-10-11|4994.39
#2018-10-12|5032.91
#2018-10-15|5081.07
#2018-10-16|5194.12
#2018-10-17|5182.10
#2018-10-18|5052.81
#2018-10-19|5036.84
#2018-10-22|5072.67
#2018-10-23|4979.98
#2018-10-24|4823.36
#2018-10-25|4921.28
#2018-10-26|4886.21
#2018-10-29|4883.93
#2018-10-30|5041.35
#2018-10-31|5072.03
#2018-11-01|5165.90
#2018-11-02|5162.01
#2018-11-05|5155.26
#2018-11-06|5204.44
#2018-11-07|5338.25
#2018-11-08|5305.21
#2018-11-09|5232.24
#2018-11-12|5171.31
#2018-11-13|5211.18
#2018-11-14|5222.97
#2018-11-15|5279.75
#2018-11-16|5265.83
#2018-11-19|5235.69
#2018-11-20|5097.10
#2018-11-21|5176.67
#2018-11-22| .
#2018-11-23|5210.80
#2018-11-26|5236.60
#2018-11-27|5237.07
#2018-11-28|5364.27
#2018-11-29|5310.00
#2018-11-30|5389.67
#2018-12-03|5380.38
#2018-12-04|5159.22
#2018-12-05| .
#2018-12-06|5160.35
#2018-12-07|4942.08
#2018-12-10|4950.83
#2018-12-11|4936.07
#2018-12-12|4966.77
#2018-12-13|4858.71
#2018-12-14|4755.69
#2018-12-17|4704.93
#2018-12-18|4721.37
#2018-12-19|4606.90
#2018-12-20|4559.26
#2018-12-21|4464.63
#2018-12-24|4349.03
#2018-12-25| .
#2018-12-26|4570.65
#2018-12-27|4583.87
#2018-12-28|4581.60
#2018-12-31|4605.21
#2019-01-01| .
#2019-01-02|4610.70
#2019-01-03|4467.09
#2019-01-04|4623.64
#2019-01-07|4651.88
#2019-01-08|4694.30
#2019-01-09|4757.32
#2019-01-10|4747.88
#2019-01-11|4749.18
#2019-01-14|4732.89
#2019-01-15|4719.09
#2019-01-16|4777.29
#2019-01-17|4824.37
#2019-01-18|4934.09
#2019-01-21| .
#2019-01-22|4832.97
#2019-01-23|4784.64
#2019-01-24|4823.80
#2019-01-25|4892.60
#2019-01-28|4898.56
#2019-01-29|4905.89
#2019-01-30|4961.92
#2019-01-31|4924.40
#2019-02-01|4960.18
#2019-02-04|5028.53
#2019-02-05|5071.17
#2019-02-06|5054.71
#2019-02-07|5045.98
#2019-02-08|5056.89
#2019-02-11|5087.56
#2019-02-12|5140.81
#2019-02-13|5166.56
#2019-02-14|5183.98
#2019-02-15|5200.96
#2019-02-18| .
#2019-02-19|5244.06
#2019-02-20|5254.72
#2019-02-21|5231.81
#2019-02-22|5248.03
#2019-02-25|5231.45
#2019-02-26|5221.75
#2019-02-27|5175.46
#2019-02-28|5171.66
#2019-03-01|5160.96
#2019-03-04|5100.11
#2019-03-05|5063.83
#2019-03-06|5030.62
#2019-03-07|4982.59
#2019-03-08|4970.35
#2019-03-11|5050.30
#2019-03-12|5010.03
#2019-03-13|5084.03
#2019-03-14|5063.69
#2019-03-15|5037.62
#2019-03-18|5066.19
#2019-03-19|5002.68
#2019-03-20|4953.40
#2019-03-21|5010.29
#2019-03-22|4900.24
#2019-03-25|4878.08
#2019-03-26|4914.81
#2019-03-27|4959.15
#2019-03-28|5004.58
#2019-03-29|5043.90
#2019-04-01|5148.57
#2019-04-02|5150.24
#2019-04-03|5159.74
#2019-04-04|5181.51
#2019-04-05|5178.53
#2019-04-08|5200.57
#2019-04-09|5152.86
#2019-04-10|5175.35
#2019-04-11|5245.44
#2019-04-12|5287.03
#2019-04-15|5239.38
#2019-04-16|5243.76
#2019-04-17|5357.88
#2019-04-18|5349.42
#2019-04-19| .
#2019-04-22|5326.39
#2019-04-23|5342.36
#2019-04-24|5374.16
#2019-04-25|5281.59
#2019-04-26|5317.66
#2019-04-29|5289.94
#2019-04-30|5294.65
#2019-05-01|5241.30
#2019-05-02|5270.47
#2019-05-03|5351.64
#2019-05-06|5330.47
#2019-05-07|5210.28
#2019-05-08|5182.16
#2019-05-09|5168.22
#2019-05-10|5177.44
#2019-05-13|5028.56
#2019-05-14|5109.45
#2019-05-15|5089.77
#2019-05-16|5132.72
#2019-05-17|5108.70
#2019-05-20|5085.70
#2019-05-21|5116.46
#2019-05-22|5030.51
#2019-05-23|4935.46
#2019-05-24|4910.70
#2019-05-27| .
#2019-05-28|4854.30
#2019-05-29|4811.02
#2019-05-30|4830.16
#2019-05-31|4770.59
#2019-06-03|4774.37
#2019-06-04|4927.29
#2019-06-05|4985.92
#2019-06-06|4956.75
#2019-06-07|4997.64
#2019-06-10|5026.97
#2019-06-11|5037.85
#2019-06-12|5062.38
#2019-06-13|5123.15
#2019-06-14|5093.74
#2019-06-17|5041.27
#2019-06-18|5091.91
#2019-06-19|5106.87
#2019-06-20|5141.11
#2019-06-21|5093.05
#2019-06-24|5038.99
#2019-06-25|4981.79
#2019-06-26|5007.23
#2019-06-27|5072.99
#2019-06-28|5144.12
#2019-07-01|5187.69
#2019-07-02|5154.01
#2019-07-03|5209.50
#2019-07-04| .
#2019-07-05|5206.93
#2019-07-08|5163.65
#2019-07-09|5114.51
#2019-07-10|5081.74
#2019-07-11|5097.27
#2019-07-12|5218.98
#2019-07-15|5204.47
#2019-07-16|5309.28
#2019-07-17|5088.01
#2019-07-18|5121.88
#2019-07-19|5096.32
#2019-07-22|5115.94
#2019-07-23|5135.00
#2019-07-24|5160.08
#2019-07-25|5093.52
#2019-07-26|5094.11
#2019-07-29|5092.79
#2019-07-30|5115.18
#2019-07-31|5097.11
#2019-08-01|4967.17
#2019-08-02|4937.23
#2019-08-05|4778.46
#2019-08-06|4844.28
#2019-08-07|4851.72
#2019-08-08|4925.78
#2019-08-09|4871.96
#2019-08-12|4808.13
#2019-08-13|4850.00
#2019-08-14|4707.39
#2019-08-15|4666.79
#2019-08-16|4742.64
#2019-08-19|4780.15
#2019-08-20|4751.12
#2019-08-21|4799.19
#2019-08-22|4810.98
#2019-08-23|4670.06
#2019-08-26|4705.67
#2019-08-27|4657.21
#2019-08-28|4729.72
#2019-08-29|4828.44
#2019-08-30|4848.25
#2019-09-02| .
#2019-09-03|4790.82
#2019-09-04|4846.47
#2019-09-05|4933.32
#2019-09-06|4922.56
#2019-09-09|5017.63
#2019-09-10|5117.97
#2019-09-11|5173.22
#2019-09-12|5163.12
#2019-09-13|5221.54
#2019-09-16|5147.06
#2019-09-17|5137.51
#2019-09-18|5138.74
#2019-09-19|5093.69
#2019-09-20|5033.68
#2019-09-23|5018.89
#2019-09-24|4984.09
#2019-09-25|5044.88
#2019-09-26|5045.25
#2019-09-27|5008.26
#2019-09-30|5025.56
#2019-10-01|4928.97
#2019-10-02|4823.64
#2019-10-03|4839.68
#2019-10-04|4863.62
#2019-10-07|4878.93
#2019-10-08|4822.82
#2019-10-09|4891.58
#2019-10-10|4943.56
#2019-10-11|5047.59
#2019-10-14|5034.46
#2019-10-15|5084.38
#2019-10-16|5109.16
#2019-10-17|5140.79
#2019-10-18|5118.55
#2019-10-21|5197.07
#2019-10-22|5253.93
#2019-10-23|5262.37
#2019-10-24|5245.70
#2019-10-25|5333.17
#2019-10-28|5335.43
#2019-10-29|5316.99
#2019-10-30|5229.82
#2019-10-31|5166.50
#2019-11-01|5262.47
#2019-11-04|5352.00
#2019-11-05|5393.65
#2019-11-06|5395.81
#2019-11-07|5421.89
#2019-11-08|5410.10
#2019-11-11|5394.64
#2019-11-12|5339.93
#2019-11-13|5291.47
#2019-11-14|5296.74
#2019-11-15|5284.96
#2019-11-18|5266.70
#2019-11-19|5284.14
#2019-11-20|5200.21
#2019-11-21|5172.65
#2019-11-22|5224.10
#2019-11-25|5295.28
#2019-11-26|5313.43
#2019-11-27|5311.63
#2019-11-28| .
#2019-11-29|5272.49
#2019-12-02|5188.94
#2019-12-03|5106.39
#2019-12-04|5133.56
#2019-12-05|5144.19
#2019-12-06|5185.30
#2019-12-09|5167.61
#2019-12-10|5144.62
#2019-12-11|5171.18
#2019-12-12|5236.35
#2019-12-13|5229.18
#2019-12-16|5254.38
#2019-12-17|5260.93
#2019-12-18|5272.59
#2019-12-19|5274.78
#2019-12-20|5306.77
#2019-12-23|5295.81
#2019-12-24|5309.20
#2019-12-25| .
#2019-12-26|5320.25
#2019-12-27|5293.81
#2019-12-30|5271.82
#2019-12-31|5292.16
#2020-01-01| .
#2020-01-02|5338.53
#2020-01-03|5278.40
#2020-01-06|5236.33
#2020-01-07|5260.81
#2020-01-08|5292.36
#2020-01-09|5329.53
#2020-01-10|5335.40
#2020-01-13|5371.82
#2020-01-14|5403.62
#2020-01-15|5430.47
#2020-01-16|5520.56
#2020-01-17|5467.51
#2020-01-20| .
#2020-01-21|5344.42
#2020-01-22|5313.02
#2020-01-23|5403.85
#2020-01-24|5343.50
#2020-01-27|5207.41
#2020-01-28|5236.71
#2020-01-29|5228.94
#2020-01-30|5267.14
#2020-01-31|5138.57
#2020-02-03|5191.70
#2020-02-04|5295.05
#2020-02-05|5364.11
#2020-02-06|5364.76
#2020-02-07|5345.78
#2020-02-10|5349.31
#2020-02-11|5375.81
#2020-02-12|5448.40
#2020-02-13|5440.88
#2020-02-14|5382.67
#2020-02-17| .
#2020-02-18|5386.09
#2020-02-19|5414.95
#2020-02-20|5438.55
#2020-02-21|5380.53
#2020-02-24|5175.98
#2020-02-25|4977.38
#2020-02-26|4887.03
#2020-02-27|4703.18
#2020-02-28|4597.15
#2020-03-02|4625.52
#2020-03-03|4499.62
#2020-03-04|4668.72
#2020-03-05|4400.53
#2020-03-06|4375.32
#2020-03-09|3997.78
#2020-03-10|4232.75
#2020-03-11|4002.42
#2020-03-12|3602.56
#2020-03-13|3854.38
#2020-03-16|3414.24
#2020-03-17|3624.40
#2020-03-18|3342.12
#2020-03-19|3390.78
#2020-03-20|3276.55
#2020-03-23|3233.17
#2020-03-24|3676.82
#2020-03-25|3832.46
#2020-03-26|3934.46
#2020-03-27|3721.55
#2020-03-30|3774.01
#2020-03-31|3754.68
#2020-04-01|3548.01
#2020-04-02|3589.46
#2020-04-03|3545.87
#2020-04-06|3821.55
#2020-04-07|3881.10
#2020-04-08|3983.22
#2020-04-09|4054.85
#2020-04-10| .
#2020-04-13|3891.68
#2020-04-14|3964.24
#2020-04-15|3918.47
#2020-04-16|3906.56
#2020-04-17|4019.16
#2020-04-20|3880.82
#2020-04-21|3805.13
#2020-04-22|3821.99
#2020-04-23|3885.04
#2020-04-24|3974.01
#2020-04-27|4077.49
#2020-04-28|4145.60
#2020-04-29|4274.31
#2020-04-30|4150.60
#2020-05-01|4051.89
#2020-05-04|3987.65
#2020-05-05|4013.72
#2020-05-06|3952.44
#2020-05-07|3994.59
#2020-05-08|4141.12
#2020-05-11|4125.05
#2020-05-12|4015.05
#2020-05-13|3899.12
#2020-05-14|3899.12
#2020-05-15|3872.19
#2020-05-18|4149.60
#2020-05-19|4107.11
#2020-05-20|4223.66
#2020-05-21|4232.01
#2020-05-22|4259.48
#2020-05-25| .
#2020-05-26|4492.42
#2020-05-27|4610.34
#2020-05-28|4515.46
#2020-05-29|4535.71
#2020-06-01|4516.52
#2020-06-02|4581.50
#2020-06-03|4716.84
#2020-06-04|4826.68
#2020-06-05|4939.57
#2020-06-08|5026.53
#2020-06-09|4901.35
#2020-06-10|4801.84
#2020-06-11|4442.27
#2020-06-12|4572.09
#2020-06-15|4620.40
#2020-06-16|4652.55
#2020-06-17|4648.74
#2020-06-18|4640.76
#2020-06-19|4567.55
#2020-06-22|4538.47
#2020-06-23|4575.75
#2020-06-24|4436.67
#2020-06-25|4466.60
#2020-06-26|4377.36
#2020-06-29|4513.88
#2020-06-30|4568.43
#2020-07-01|4506.11
#2020-07-02|4537.77
#2020-07-03| .
#2020-07-06|4632.25
#2020-07-07|4565.41
#2020-07-08|4589.11
#2020-07-09|4507.78
#2020-07-10|4577.65
#2020-07-13|4548.09
#2020-07-14|4618.72
#2020-07-15|4773.25
#2020-07-16|4760.82
#2020-07-17|4816.76
#2020-07-20|4764.56
#2020-07-21|4794.42
#2020-07-22|4777.06
#2020-07-23|4761.63
#2020-07-24|4737.24
#2020-07-27|4762.81
#2020-07-28|4718.88
#2020-07-29|4809.89
#2020-07-30|4740.18
#2020-07-31|4769.95
#2020-08-03|4764.02
#2020-08-04|4821.69
#2020-08-05|4868.12
#2020-08-06|4908.64
#2020-08-07|4945.22
#2020-08-10|5045.39
#2020-08-11|5081.78
#2020-08-12|5096.80
#2020-08-13|5042.55
#2020-08-14|5047.38
#2020-08-17|5041.95
#2020-08-18|5028.55
#2020-08-19|5035.63
#2020-08-20|5029.40
#2020-08-21|5037.83
#2020-08-24|5143.04
#2020-08-25|5138.93
#2020-08-26|5129.11
#2020-08-27|5191.95
#2020-08-28|5238.85
#2020-08-31|5174.99
#2020-09-01|5238.18
#2020-09-02|5244.93
#2020-09-03|5144.99
#2020-09-04|5149.59
#2020-09-07| .
#2020-09-08|5102.09
#2020-09-09|5176.53
#2020-09-10|5134.98
#2020-09-11|5164.49
#2020-09-14|5208.40
#2020-09-15|5283.43
#2020-09-16|5254.56
#2020-09-17|5266.09
#2020-09-18|5194.31
#2020-09-21|4975.12
#2020-09-22|4991.24
#2020-09-23|4872.93
#2020-09-24|4872.02
#2020-09-25|4935.50
#2020-09-28|5046.33
#2020-09-29|4963.72
#2020-09-30|4950.57
#2020-10-01|4970.81
#2020-10-02|5011.65
#2020-10-05|5095.25
#2020-10-06|5049.93
#2020-10-07|5186.11
#2020-10-08|5207.73
#2020-10-09|5224.88
#2020-10-12|5248.80
#2020-10-13|5195.48
#2020-10-14|5239.62
#2020-10-15|5246.01
#2020-10-16|5130.43
#2020-10-19|5102.09
#2020-10-20|5138.95
#2020-10-21|5118.28
#2020-10-22|5231.95
#2020-10-23|5257.31
#2020-10-26|5112.79
#2020-10-27|5019.44
#2020-10-28|4821.58
#2020-10-29|4904.69
#2020-10-30|4891.96
#2020-11-02|4988.19
#2020-11-03|5117.14
#2020-11-04|5079.22
#2020-11-05|5208.56
#2020-11-06|5182.14
#2020-11-09|5347.21
#2020-11-10|5420.82
#2020-11-11|5375.92
#2020-11-12|5310.43
#2020-11-13|5411.06
#2020-11-16|5538.85
#2020-11-17|5525.28
#2020-11-18|5537.32
#2020-11-19|5564.00
#2020-11-20|5536.97
#2020-11-23|5608.07
#2020-11-24|5765.59
#2020-11-25|5693.97
#2020-11-26| .
#2020-11-27|5635.05
#2020-11-30|5525.35
#2020-12-01|5549.85
#2020-12-02|5530.40
#2020-12-03|5590.55
#2020-12-04|5665.06
#2020-12-07|5664.09
#2020-12-08|5675.00
#2020-12-09|5650.77
#2020-12-10|5600.89
#2020-12-11|5573.37
#2020-12-14|5461.24
#2020-12-15|5537.27
#2020-12-16|5508.43
#2020-12-17|5562.49
#2020-12-18|5571.76
#2020-12-21|5518.55
#2020-12-22|5502.41
#2020-12-23|5510.98
#2020-12-24|5510.33
#2020-12-25| .
#2020-12-28|5540.68
#2020-12-29|5499.86
#2020-12-30|5531.74
#2020-12-31|5525.74
#2021-01-01| .
#2021-01-04|5403.68
#2021-01-05|5475.68
#2021-01-06|5641.84
#2021-01-07|5736.35
#2021-01-08|5766.32
#2021-01-11|5736.61
#2021-01-12|5819.59
#2021-01-13|5778.23
#2021-01-14|5859.14
#2021-01-15|5771.18
#2021-01-18| .
#2021-01-19|5781.00
#2021-01-20|5828.94
#2021-01-21|5825.91
#2021-01-22|5750.18
#2021-01-25|5747.22
#2021-01-26|5755.83
#2021-01-27|5615.59
#2021-01-28|5635.24
#2021-01-29|5506.38
#2021-02-01|5587.42
#2021-02-02|5670.42
#2021-02-03|5722.77
#2021-02-04|5798.12
#2021-02-05|5821.58
#2021-02-08|5883.85
#2021-02-09|5949.24
#2021-02-10|5920.94
#2021-02-11|5896.18
#2021-02-12|5955.40
#2021-02-15| .
#2021-02-16|5951.95
#2021-02-17|5916.86
#2021-02-18|5893.72
#2021-02-19|6020.40
#2021-02-22|6058.14
#2021-02-23|5974.04
#2021-02-24|6108.82
#2021-02-25|6001.52
#2021-02-26|5958.80
#2021-03-01|6073.14
#2021-03-02|6072.55
#2021-03-03|6095.33
#2021-03-04|5918.15
#2021-03-05|6007.41
#2021-03-08|6093.35
#2021-03-09|6167.67
#2021-03-10|6201.84
#2021-03-11|6268.05
#2021-03-12|6334.31
#2021-03-15|6433.41
#2021-03-16|6299.71
#2021-03-17|6363.56
#2021-03-18|6326.46
#2021-03-19|6300.30
#2021-03-22|6258.59
#2021-03-23|6110.09
#2021-03-24|6116.92
#2021-03-25|6223.45
#2021-03-26|6355.43
#2021-03-29|6294.17
#2021-03-30|6376.41
#2021-03-31|6356.49
#2021-04-01|6405.64
#2021-04-02| .
#2021-04-05|6474.96
#2021-04-06|6442.32
#2021-04-07|6393.06
#2021-04-08|6400.60
#2021-04-09|6437.74
#2021-04-12|6405.76
#2021-04-13|6366.19
#2021-04-14|6379.89
#2021-04-15|6386.41
#2021-04-16|6419.16
#2021-04-19|6347.98
#2021-04-20|6239.45
#2021-04-21|6371.21
#2021-04-22|6355.24
#2021-04-23|6488.08
#2021-04-26|6501.52
#2021-04-27|6492.92
#2021-04-28|6475.76
#2021-04-29|6506.61
#2021-04-30|6461.20
#2021-05-03|6506.09
#2021-05-04|6490.23
#2021-05-05|6502.87
#2021-05-06|6521.65
#2021-05-07|6644.81
#2021-05-10|6647.12
#2021-05-11|6556.60
#2021-05-12|6389.10
#2021-05-13|6469.93
#2021-05-14|6595.08
#2021-05-17|6593.53
#2021-05-18|6516.69
#2021-05-19|6474.95
#2021-05-20|6457.65
#2021-05-21|6479.40
#2021-05-24|6523.79
#2021-05-25|6478.28
#2021-05-26|6558.50
#2021-05-27|6628.30
#2021-05-28|6619.21
#2021-05-31| .
#2021-06-01|6673.67
#2021-06-02|6667.74
#2021-06-03|6614.80
#2021-06-04|6586.20
#2021-06-07|6549.97
#2021-06-08|6607.69
#2021-06-09|6569.90
#2021-06-10|6487.03
#2021-06-11|6551.73
#2021-06-14|6535.32
#2021-06-15|6559.10
#2021-06-16|6520.74
#2021-06-17|6419.84
#2021-06-18|6296.75
#2021-06-21|6372.27
#2021-06-22|6360.11
#2021-06-23|6371.02
#2021-06-24|6394.79
#2021-06-25|6403.69
#2021-06-28|6389.90
#2021-06-29|6370.35
#2021-06-30|6405.34
#2021-07-01|6411.04
#2021-07-02|6388.88
#2021-07-05| .
#2021-07-06|6306.54
#2021-07-07|6288.21
#2021-07-08|6143.81
#2021-07-09|6277.90
#2021-07-12|6246.56
#2021-07-13|6161.21
#2021-07-14|6144.03
#2021-07-15|6136.04
#2021-07-16|6025.01
#2021-07-19|5896.58
#2021-07-20|6040.75
#2021-07-21|6132.39
#2021-07-22|6125.71
#2021-07-23|6158.42
#2021-07-26|6181.86
#2021-07-27|6079.77
#2021-07-28|6070.98
#2021-07-29|6102.62
#2021-07-30|6072.85
#2021-08-02|6030.63
#2021-08-03|6067.04
#2021-08-04|5982.77
#2021-08-05|6040.16
#2021-08-06|6060.02
#2021-08-09|6043.18
#2021-08-10|6100.63
#2021-08-11|6207.61
#2021-08-12|6171.58
#2021-08-13|6121.58
#2021-08-16|6122.79
#2021-08-17|6065.75
#2021-08-18|6031.35
#2021-08-19|5981.05
#2021-08-20|6026.28
#2021-08-23|6124.02
#2021-08-24|6177.28
#2021-08-25|6195.41
#2021-08-26|6179.69
#2021-08-27|6273.61
#2021-08-30|6246.69
#2021-08-31|6188.36
#2021-09-01|6217.34
#2021-09-02|6287.63
#2021-09-03|6243.57
#2021-09-06| .
#2021-09-07|6192.62
#2021-09-08|6127.89
#2021-09-09|6125.93
#2021-09-10|6073.05
#2021-09-13|6109.71
#2021-09-14|6041.48
#2021-09-15|6111.44
#2021-09-16|6132.53
#2021-09-17|6087.22
#2021-09-20|6004.96
#2021-09-21|6009.79
#2021-09-22|6048.31
#2021-09-23|6152.11
#2021-09-24|6186.93
#2021-09-27|6231.41
#2021-09-28|6129.78
#2021-09-29|6096.26
#2021-09-30|6001.14
#2021-10-01|6094.39
#2021-10-04|6033.01
#2021-10-05|6150.08
#2021-10-06|6179.98
#2021-10-07|6196.32
#2021-10-08|6203.06
#2021-10-11|6179.19
#2021-10-12|6195.93
#2021-10-13|6179.18
#2021-10-14|6292.21
#2021-10-15|6376.27
#2021-10-18|6375.70
#2021-10-19|6391.32
#2021-10-20|6423.94
#2021-10-21|6476.22
#2021-10-22|6489.34
#2021-10-25|6554.73
#2021-10-26|6533.60
#2021-10-27|6470.65
#2021-10-28|6644.20
#2021-10-29|6658.42
#2021-11-01|6748.81
#2021-11-02|6734.31
#2021-11-03|6794.31
#2021-11-04|6842.61
#2021-11-05|6820.65
#2021-11-08|6905.90
#2021-11-09|6821.50
#2021-11-10|6768.35
#2021-11-11|6802.91
#2021-11-12|6809.21
#2021-11-15|6822.08
#2021-11-16|6814.23
#2021-11-17|6765.38
#2021-11-18|6680.94
#2021-11-19|6667.15
#2021-11-22|6674.86
#2021-11-23|6680.35
#2021-11-24|6695.74
#2021-11-25| .
#2021-11-26|6501.18
#2021-11-29|6525.40
#2021-11-30|6385.70
#2021-12-01|6244.05
#2021-12-02|6411.84
#2021-12-03|6412.35
#2021-12-06|6538.31
#2021-12-07|6625.73
#2021-12-08|6646.96
#2021-12-09|6577.57
#2021-12-10|6595.92
#2021-12-13|6521.17
#2021-12-14|6449.40
#2021-12-15|6510.14
#2021-12-16|6452.08
#2021-12-17|6366.96
#2021-12-20|6284.40
#2021-12-21|6437.96
#2021-12-22|6482.89
#2021-12-23|6588.20
#2021-12-24| .
#2021-12-27|6669.71
#2021-12-28|6690.60
#2021-12-29|6685.95
#2021-12-30|6662.67
#2021-12-31|6692.12
#2022-01-03|6667.85
#2022-01-04|6780.25
#2022-01-05|6639.25
#2022-01-06|6643.99
#2022-01-07|6607.75
#2022-01-10|6491.48
#2022-01-11|6520.73
#2022-01-12|6516.68
#2022-01-13|6531.93
#2022-01-14|6481.41
#2022-01-17| .
#2022-01-18|6342.42
#2022-01-19|6275.99
#2022-01-20|6197.51
#2022-01-21|6035.38
#2022-01-24|6119.49
#2022-01-25|6018.12
#2022-01-26|5956.40
#2022-01-27|5874.35
#2022-01-28|5979.95
#2022-01-31|6084.25
#2022-02-01|6197.99
#2022-02-02|6217.67
#2022-02-03|6114.05
#2022-02-04|6031.01
#2022-02-07|6011.05
#2022-02-08|6106.04
#2022-02-09|6245.68
#2022-02-10|6151.90
#2022-02-11|6016.73
#2022-02-14|6049.76
#2022-02-15|6182.86
#2022-02-16|6201.66
#2022-02-17|6095.03
#2022-02-18|6050.10
#2022-02-21| .
#2022-02-22|5978.33
#2022-02-23|5851.08
#2022-02-24|5965.15
#2022-02-25|6083.52
#2022-02-28|6082.74
#2022-03-01|5951.62
#2022-03-02|6100.20
#2022-03-03|6063.64
#2022-03-04|6029.40
#2022-03-07|5781.68
#2022-03-08|5733.56
#2022-03-09|5856.68
#2022-03-10|5868.16
#2022-03-11|5802.36
#2022-03-14|5722.54
#2022-03-15|5842.09
#2022-03-16|6125.75
#2022-03-17|6187.64
#2022-03-18|6224.17
#2022-03-21|6179.67
#2022-03-22|6223.81
#2022-03-23|6119.47
#2022-03-24|6184.37
#2022-03-25|6189.07
#2022-03-28|6248.65
#2022-03-29|6349.69
#2022-03-30|6279.19
#2022-03-31|6183.53
#2022-04-01|5934.81
#2022-04-04|5928.28
#2022-04-05|5793.03
#2022-04-06|5661.23
#2022-04-07|5655.40
#2022-04-08|5600.97
#2022-04-11|5591.45
#2022-04-12|5608.19
#2022-04-13|5745.95
#2022-04-14|5753.40
#2022-04-15| .
#2022-04-18|5719.00
#2022-04-19|5859.41
#2022-04-20|5874.13
#2022-04-21|5938.73
#2022-04-22|5790.11
#2022-04-25|5841.26
#2022-04-26|5676.59
#2022-04-27|5712.24
#2022-04-28|5883.15
#2022-04-29|5717.90
#2022-05-02|5736.25
#2022-05-03|5805.35
#2022-05-04|5986.98
#2022-05-05|5812.98
#2022-05-06|5756.27
#2022-05-09|5566.80
#2022-05-10|5548.39
#2022-05-11|5491.36
#2022-05-12|5486.86
#2022-05-13|5607.59
#2022-05-16|5540.75
#2022-05-17|5727.49
#2022-05-18|5372.72
#2022-05-19|5323.48
#2022-05-20|5325.03
#2022-05-23|5413.63
#2022-05-24|5314.44
#2022-05-25|5408.33
#2022-05-26|5550.95
#2022-05-27|5658.46
#2022-05-30| .
#2022-05-31|5605.36
#2022-06-01|5590.51
#2022-06-02|5696.03
#2022-06-03|5646.16
#2022-06-06|5681.24
#2022-06-07|5692.00
#2022-06-08|5525.61
#2022-06-09|5405.46
#2022-06-10|5251.60
#2022-06-13|5032.73
#2022-06-14|5066.06
#2022-06-15|5114.01
#2022-06-16|4916.41
#2022-06-17|4927.58
#2022-06-20| .
#2022-06-21|5005.76
#2022-06-22|4961.36
#2022-06-23|4991.40
#2022-06-24|5168.28
#2022-06-27|5147.18
#2022-06-28|5043.64
#2022-06-29|5019.35
#2022-06-30|5002.95
#2022-07-01|5050.71
#2022-07-04| .
#2022-07-05|5012.55
#2022-07-06|5022.58
#2022-07-07|5113.57
#2022-07-08|5090.84
#2022-07-11|5019.31
#2022-07-12|5028.95
#2022-07-13|4956.87
#2022-07-14|4952.59
#2022-07-15|5053.58
#2022-07-18|5085.21
#2022-07-19|5286.60
#2022-07-20|5340.64
#2022-07-21|5363.74
#2022-07-22|5311.44
#2022-07-25|5330.83
#2022-07-26|5282.78
#2022-07-27|5390.03
#2022-07-28|5548.74
#2022-07-29|5644.20
#2022-08-01|5673.22
#2022-08-02|5582.34
#2022-08-03|5658.02
#2022-08-04|5700.78
#2022-08-05|5725.70
#2022-08-08|5751.50
#2022-08-09|5684.20
#2022-08-10|5881.12
#2022-08-11|5893.77
#2022-08-12|5926.32
#2022-08-15|5914.59
#2022-08-16|5936.49
#2022-08-17|5833.07
#2022-08-18|5861.58
#2022-08-19|5740.31
#2022-08-22|5645.63
#2022-08-23|5664.99
#2022-08-24|5687.06
#2022-08-25|5778.16
#2022-08-26|5562.70
#2022-08-29|5505.12
#2022-08-30|5424.43
#2022-08-31|5379.48
#2022-09-01|5390.98
#2022-09-02|5331.21
#2022-09-05| .
#2022-09-06|5337.82
#2022-09-07|5400.96
#2022-09-08|5378.61
#2022-09-09|5482.80
#2022-09-12|5538.83
#2022-09-13|5332.55
#2022-09-14|5336.18
#2022-09-15|5259.61
#2022-09-16|5122.37
#2022-09-19|5203.04
#2022-09-20|5121.07
#2022-09-21|5047.24
#2022-09-22|4946.83
#2022-09-23|4843.21
#2022-09-26|4798.79
#2022-09-27|4826.03
#2022-09-28|4934.69
#2022-09-29|4856.19
#2022-09-30|4770.84
#2022-10-03|4916.04
#2022-10-04|5099.81
#2022-10-05|5072.79
#2022-10-06|5038.22
#2022-10-07|4882.08
#2022-10-10|4887.25
#2022-10-11|4881.49
#2022-10-12|4916.77
#2022-10-13|4996.21
#2022-10-14|4924.26
#2022-10-17|5030.71
#2022-10-18|5097.98
#2022-10-19|5032.29
#2022-10-20|4916.48
#2022-10-21|5008.97
#2022-10-24|5106.53
#2022-10-25|5182.69
#2022-10-26|5213.86
#2022-10-27|5196.34
#2022-10-28|5287.86
#2022-10-31|5306.61
#2022-11-01|5323.82
#2022-11-02|5153.98
#2022-11-03|5200.56
#2022-11-04|5324.34
#2022-11-07|5404.32
#2022-11-08|5462.18
#2022-11-09|5361.14
#2022-11-10|5652.42
#2022-11-11|5755.03
#2022-11-14|5741.67
#2022-11-15|5768.54
#2022-11-16|5646.28
#2022-11-17|5603.03
#2022-11-18|5618.58
#2022-11-21|5637.36
#2022-11-22|5661.32
#2022-11-23|5693.57
#2022-11-24| .
#2022-11-25|5701.49
#2022-11-28|5591.08
#2022-11-29|5645.95
#2022-11-30|5765.40
#2022-12-01|5743.51
#2022-12-02|5723.92
#2022-12-05|5604.46
#2022-12-06|5580.93
#2022-12-07|5524.49
#2022-12-08|5542.89
#2022-12-09|5535.49
#2022-12-12|5690.00
#2022-12-13|5655.28
#2022-12-14|5670.13
#2022-12-15|5529.84
#2022-12-16|5492.03
#2022-12-19|5434.75
#2022-12-20|5387.95
#2022-12-21|5468.68
#2022-12-22|5394.17
#2022-12-23|5436.68
#2022-12-26| .
#2022-12-27|5417.03
#2022-12-28|5322.63
#2022-12-29|5393.10
#2022-12-30|5357.40
#2023-01-02| .
#2023-01-03|5334.82
#2023-01-04|5430.98
#2023-01-05|5386.39
#2023-01-06|5586.73
#2023-01-09|5635.28
#2023-01-10|5691.70
#2023-01-11|5755.86
#2023-01-12|5829.63
#2023-01-13|5839.56
#2023-01-16| .
#2023-01-17|5835.06
#2023-01-18|5795.11
#2023-01-19|5719.27
#2023-01-20|5812.62
#2023-01-23|5887.33
#2023-01-24|5927.92
#2023-01-25|5890.25
#2023-01-26|5856.38
#2023-01-27|5901.22
#2023-01-30|5789.48
#2023-01-31|5926.84
#2023-02-01|6129.54
#2023-02-02|6260.11
#2023-02-03|6212.31
#2023-02-06|6182.73
#2023-02-07|6226.96
#2023-02-08|6178.35
#2023-02-09|6057.52
#2023-02-10|6039.12
#2023-02-13|6082.24
#2023-02-14|6119.15
#2023-02-15|6152.04
#2023-02-16|6070.07
#2023-02-17|6090.53
#2023-02-20| .
#2023-02-21|5930.29
#2023-02-22|5886.57
#2023-02-23|5982.78
#2023-02-24|5932.65
#2023-02-27|5948.24
#2023-02-28|5934.30
#2023-03-01|5967.93
#2023-03-02|6084.28
#2023-03-03|6123.95
#2023-03-06|6064.08
#2023-03-07|6014.90
#2023-03-08|6062.71
#2023-03-09|5929.47
#2023-03-10|5805.50
#2023-03-13|5698.72
#2023-03-14|5694.23
#2023-03-15|5586.85
#2023-03-16|5655.43
#2023-03-17|5534.82
#2023-03-20|5561.79
#2023-03-21|5653.70
#2023-03-22|5528.13
#2023-03-23|5483.52
#2023-03-24|5485.69
#2023-03-27|5564.12
#2023-03-28|5594.41
#2023-03-29|5646.91
#2023-03-30|5653.59
#2023-03-31|5762.56
#2023-04-03|5691.50
#2023-04-04|5577.98
#2023-04-05|5498.04
#2023-04-06|5538.18
#2023-04-07| .
#2023-04-10|5630.30
#2023-04-11|5698.87
#2023-04-12|5662.24
#2023-04-13|5659.49
#2023-04-14|5694.57
#2023-04-17|5726.66
#2023-04-18|5741.59
#2023-04-19|5790.06
#2023-04-20|5783.17
#2023-04-21|5814.08
#2023-04-24|5828.85
#2023-04-25|5712.38
#2023-04-26|5505.46
#2023-04-27|5629.69
#2023-04-28|5743.86
#2023-05-01|5786.39
#2023-05-02|5717.90
#2023-05-03|5730.76
#2023-05-04|5653.63
#2023-05-05|5769.51
#2023-05-08|5761.06
#2023-05-09|5770.37
#2023-05-10|5737.42
#2023-05-11|5704.70
#2023-05-12|5705.15
#2023-05-15|5723.30
#2023-05-16|5630.29
#2023-05-17|5747.85
#2023-05-18|5785.49
#2023-05-19|5749.81
#2023-05-22|5721.00
#2023-05-23|5718.92
#2023-05-24|5625.08
#2023-05-25|5688.22
#2023-05-26|5705.22
#2023-05-29| .
#2023-05-30|5727.92
#2023-05-31|5611.03
#2023-06-01|5692.08
#2023-06-02|5837.34
#2023-06-05|5785.07
#2023-06-06|5815.17
#2023-06-07|5920.42
#2023-06-08|5931.26
#2023-06-09|5880.16
#2023-06-12|5921.60
#2023-06-13|6002.98
#2023-06-14|6049.31
#2023-06-15|6129.61
#2023-06-16|6087.21
#2023-06-19| .
#2023-06-20|6012.46
#2023-06-21|6061.87
#2023-06-22|6058.21
#2023-06-23|5993.19
#2023-06-26|6058.59
#2023-06-27|6238.73
#2023-06-28|6283.96
#2023-06-29|6331.39
#2023-06-30|6362.27
#2023-07-03|6387.07
#2023-07-04| .
#2023-07-05|6330.66
#2023-07-06|6254.28
#2023-07-07|6310.55
#2023-07-10|6397.59
#2023-07-11|6467.71
#2023-07-12|6434.70
#2023-07-13|6446.58
#2023-07-14|6404.26
#2023-07-17|6429.80
#2023-07-18|6557.07
#2023-07-19|6607.89
#2023-07-20|6594.36
#2023-07-21|6529.72
#2023-07-24|6493.86
#2023-07-25|6493.79
#2023-07-26|6567.14
#2023-07-27|6500.55
#2023-07-28|6639.30
#2023-07-31|6625.08
#2023-08-01|6594.61
#2023-08-02|6533.46
#2023-08-03|6516.67
#2023-08-04|6413.96
#2023-08-07|6455.65
#2023-08-08|6407.74
#2023-08-09|6338.06
#2023-08-10|6330.95
#2023-08-11|6310.00
#2023-08-14|6323.03
#2023-08-15|6225.88
#2023-08-16|6176.71
#2023-08-17|6094.74
#2023-08-18|6145.64
#2023-08-21|6152.22
#2023-08-22|6127.55
#2023-08-23|6194.03
#2023-08-24|6114.14
#2023-08-25|6126.61
#2023-08-28|6153.64
#2023-08-29|6196.17
#2023-08-30|6202.38
#2023-08-31|6142.82
#2023-09-01|6213.27
#2023-09-04| .
#2023-09-05|6082.66
#2023-09-06|6075.16
#2023-09-07|6065.39
#2023-09-08|6058.08
#2023-09-11|6104.76
#2023-09-12|6112.34
#2023-09-13|6059.56
#2023-09-14|6116.09
#2023-09-15|6111.56
#2023-09-18|6105.74
#2023-09-19|6076.19
#2023-09-20|6072.67
#2023-09-21|5993.66
#2023-09-22|6003.39
#2023-09-25|6042.86
#2023-09-26|5943.54
#2023-09-27|5951.94
#2023-09-28|6017.01
#2023-09-29|6010.67
#2023-10-02|5955.93
#2023-10-03|5921.97
#2023-10-04|5984.54
#2023-10-05|5960.21
#2023-10-06|6037.40
#2023-10-09|6063.12
#2023-10-10|6114.08
#2023-10-11|6126.47
#2023-10-12|6052.01
#2023-10-13|5942.36
#2023-10-16|6039.66
#2023-10-17|6072.73
#2023-10-18|5853.26
#2023-10-19|5784.64
#2023-10-20|5759.88
#2023-10-23|5696.35
#2023-10-24|5708.24
#2023-10-25|5623.05
#2023-10-26|5605.93
#2023-10-27|5556.49
#2023-10-30|5630.50
#2023-10-31|5628.77
#2023-11-01|5671.67
#2023-11-02|5745.20
#2023-11-03|5834.28
#2023-11-06|5816.33
#2023-11-07|5815.81
#2023-11-08|5818.09
#2023-11-09|5765.90
#2023-11-10|5862.12
#2023-11-13|5847.28
#2023-11-14|6044.26
#2023-11-15|6066.35
#2023-11-16|6034.26
#2023-11-17|6078.97
#2023-11-20|6105.70
#2023-11-21|6113.59
#2023-11-22|6134.61
#2023-11-23| .
#2023-11-24|6164.46
#2023-11-27|6093.68
#2023-11-28|6050.35
#2023-11-29|6035.44
#2023-11-30|6104.77
#2023-12-01|6285.87
#2023-12-04|6337.23
#2023-12-05|6251.10
#2023-12-06|6220.99
#2023-12-07|6258.26
#2023-12-08|6206.95
#2023-12-11|6284.04
#2023-12-12|6305.05
#2023-12-13|6354.08
#2023-12-14|6473.09
#2023-12-15|6513.87
#2023-12-18|6496.34
#2023-12-19|6571.54
#2023-12-20|6529.41
#2023-12-21|6619.28
#2023-12-22|6669.29
#2023-12-25| .
#2023-12-26|6700.91
#2023-12-27|6665.88
#2023-12-28|6663.71
#2023-12-29|6605.71
#2024-01-01| .
#2024-01-02|6528.16
#2024-01-03|6405.43
#2024-01-04|6423.88
#2024-01-05|6430.56
#2024-01-08|6522.73
#2024-01-09|6474.60
#2024-01-10|6491.40
#2024-01-11|6484.55
#2024-01-12|6430.97
#2024-01-15| .
#2024-01-16|6394.79
#2024-01-17|6341.47
#2024-01-18|6439.12
#2024-01-19|6473.87
#2024-01-22|6585.51
#2024-01-23|6627.77
#2024-01-24|6588.81
#2024-01-25|6696.28
#2024-01-26|6711.15
#2024-01-29|6742.58
#2024-01-30|6748.47
#2024-01-31|6670.23
#2024-02-01|6726.92
#2024-02-02|6862.71
#2024-02-05|6856.96
#2024-02-06|6956.21
#2024-02-07|6993.30
#2024-02-08|7024.97
#2024-02-09|7053.41
#2024-02-12|7059.13
#2024-02-13|6971.26
#2024-02-14|7054.57
#2024-02-15|7089.22
#2024-02-16|7001.93
#2024-02-19| .
#2024-02-20|6955.16
#2024-02-21|7007.26
#2024-02-22|7144.31
#2024-02-23|7192.36
#2024-02-26|7197.16
#2024-02-27|7174.47
#2024-02-28|7119.00
#2024-02-29|7169.95
#2024-03-01|7200.16
#2024-03-04|7174.97
#2024-03-05|7146.27
#2024-03-06|7191.78
#2024-03-07|7214.23
#2024-03-08|7157.16
#2024-03-11|7141.27
#2024-03-12|7155.19
#2024-03-13|7153.71
#2024-03-14|7052.56
#2024-03-15|7079.18
#2024-03-18|7084.21
#2024-03-19|7097.34
#2024-03-20|7226.76
#2024-03-21|7343.83
#2024-03-22|7284.74
#2024-03-25|7235.39
#2024-03-26|7206.77
#2024-03-27|7283.19
#2024-03-28|7351.29
#2024-03-29| .
#2024-04-01|7281.59
#2024-04-02|7185.67
#2024-04-03|7201.64
#2024-04-04|7141.24
#2024-04-05|7231.74
#2024-04-08|7236.51
#2024-04-09|7177.77
#2024-04-10|7039.78
#2024-04-11|7081.50
#2024-04-12|7007.81
#2024-04-15|6957.62
#2024-04-16|6915.42
#2024-04-17|6824.23
#2024-04-18|6788.04
#2024-04-19|6804.38
#2024-04-22|6868.53
#2024-04-23|6938.98
#2024-04-24|6732.12
#2024-04-25|6765.90
#2024-04-26|6617.12
#2024-04-29|6651.20
#2024-04-30|6439.15
#2024-05-01|6443.41
#2024-05-02|6547.52
#2024-05-03|6562.83
#2024-05-06|6574.10
#2024-05-07|6595.37
#2024-05-08|6619.92
#2024-05-09|6679.42
#2024-05-10|6690.70
#2024-05-13|6665.59
#2024-05-14|6675.79
#2024-05-15|6677.31
#2024-05-16|6641.93
#2024-05-17|6615.76
#2024-05-20|6579.66
#2024-05-21|6494.73
#2024-05-22|6533.01
#2024-05-23|6498.95
#2024-05-24|6553.12
#2024-05-27| .
#2024-05-28|6501.11
#2024-05-29|6388.73
#2024-05-30|6431.59
#2024-05-31|6529.64
#2024-06-03|6447.19
#2024-06-04|6427.96
#2024-06-05|6544.53
#2024-06-06|6496.12
#2024-06-07|6447.57
#2024-06-10|6477.58
#2024-06-11|6428.40
#2024-06-12|6489.86
#2024-06-13|6438.04
#2024-06-14|6361.78
#2024-06-17|6436.16
#2024-06-18|6451.23
#2024-06-19| .
#2024-06-20|6458.13
#2024-06-21|6446.61
#2024-06-24|6479.56
#2024-06-25|6456.32
#2024-06-26|6444.03
#2024-06-27|6438.31
#2024-06-28|6484.10
#2024-07-01|6459.46
#2024-07-02|6476.80
#2024-07-03|6500.94
#2024-07-04| .
#2024-07-05|6426.44
#2024-07-08|6431.65
#2024-07-09|6345.95
#2024-07-10|6386.86
#2024-07-11|6497.67
#2024-07-12|6525.06
#2024-07-15|6644.29
#2024-07-16|6882.35
#2024-07-17|6795.07
#2024-07-18|6722.18
#2024-07-19|6701.01
#2024-07-22|6709.60
#2024-07-23|6530.80
#2024-07-24|6484.06
#2024-07-25|6601.58
#2024-07-26|6602.61
#2024-07-29|6562.02
#2024-07-30|6621.38
#2024-07-31|6668.40
#2024-08-01|6524.08
#2024-08-02|6298.30
#2024-08-05|6154.83
#2024-08-06|6264.36
#2024-08-07|6192.14
#2024-08-08|6321.94
#2024-08-09|6289.41
#2024-08-12|6211.23
#2024-08-13|6253.30
#2024-08-14|6246.04
#2024-08-15|6368.29
#2024-08-16|6394.65
#2024-08-19|6451.49
#2024-08-20|6407.28
#2024-08-21|6482.38
#2024-08-22|6419.70
#2024-08-23|6542.76
#2024-08-26|6498.46
#2024-08-27|6421.74
#2024-08-28|6426.42
#2024-08-29|6449.94
#2024-08-30|6525.10
#2024-09-02| .
#2024-09-03|6485.70
#2024-09-04|6518.07
#2024-09-05|6391.17
#2024-09-06|6335.03
#2024-09-09|6446.82
#2024-09-10|6434.32
#2024-09-11|6416.16
#2024-09-12|6470.65
#2024-09-13|6511.96
#2024-09-16|6550.97
#2024-09-17|6636.03
#2024-09-18|6631.37
#2024-09-19|6794.37
#2024-09-20|6701.60
#2024-09-23|6684.87
#2024-09-24|6767.20
#2024-09-25|6712.99
#2024-09-26|6742.22
#2024-09-27|6772.25
#2024-09-30|6797.16
#2024-10-01|6723.64
#2024-10-02|6682.30
#2024-10-03|6676.26
#2024-10-04|6788.40
#2024-10-07|6724.28
#2024-10-08|6790.11
#2024-10-09|6828.47
#2024-10-10|6828.31
#2024-10-11|6970.04
#2024-10-14|7046.80
#2024-10-15|7013.13
#2024-10-16|7148.17
#2024-10-17|7020.06
#2024-10-18|7107.07
#2024-10-21|7036.87
#2024-10-22|6995.00
#2024-10-23|6884.69
#2024-10-24|6894.68
#2024-10-25|6999.11
#2024-10-28|7075.16
#2024-10-29|7053.90
#2024-10-30|7101.70
#2024-10-31|6980.50
#2024-11-01|7012.76
#2024-11-04|7005.48
#2024-11-05|7171.99
#2024-11-06|7714.12
#2024-11-07|7545.15
#2024-11-08|7637.33
#2024-11-11|7782.08
#2024-11-12|7687.35
#2024-11-13|7692.07
#2024-11-14|7610.26
#2024-11-15|7486.74
#2024-11-18|7460.35
#2024-11-19|7442.14
#2024-11-20|7454.92
#2024-11-21|7563.40
#2024-11-22|7617.80
#2024-11-25|7760.04
#2024-11-26|7758.89
#2024-11-27|7722.46
#2024-11-28| .
#2024-11-29|7753.26
#2024-12-02|7727.94
#2024-12-03|7638.99
#2024-12-04|7640.32
#2024-12-05|7584.23
#2024-12-06|7524.87
#2024-12-09|7458.63
#2024-12-10|7491.36
#2024-12-11|7498.13
#2024-12-12|7394.92
#2024-12-13|7328.00
#2024-12-16|7281.63
#2024-12-17|7260.81
#2024-12-18|7024.04
#2024-12-19|6997.32
#2024-12-20|7000.43
#2024-12-23|7015.43
#2024-12-24|7081.58
#2024-12-25| .
#2024-12-26|7087.42
#2024-12-27|7038.74
#2024-12-30|6978.62
#2024-12-31|7011.46
#2025-01-01| .
#2025-01-02|6968.63
#2025-01-03|7077.53
#2025-01-06|7151.38
#2025-01-07|7205.20
#2025-01-08|7217.38
#2025-01-09| .
#2025-01-10|7191.25
#2025-01-13|7203.54
#2025-01-14|7323.27
#2025-01-15|7270.68
#2025-01-16|7324.21
#2025-01-17|7273.65
#2025-01-20| .
#2025-01-21|7313.59
#2025-01-22|7300.52
#2025-01-23|7300.00
#2025-01-24|7235.03
#2025-01-27|7329.10
#2025-01-28|7225.30
#2025-01-29|7253.20
#2025-01-30|7287.03
#2025-01-31|7206.45
#2025-02-03|7110.64
#2025-02-04|7187.43
#2025-02-05|7236.37
#2025-02-06|7269.46
#2025-02-07|7208.58
#2025-02-10|7244.03
#2025-02-11|7241.91
#2025-02-12|7149.77
#2025-02-13|7158.38
#2025-02-14|7240.52
#2025-02-17| .
#2025-02-18|7324.18
#2025-02-19|7242.15
#2025-02-20|7202.94
#2025-02-21|6936.26
#2025-02-24|6936.75
#2025-02-25|6916.06
#2025-02-26|6914.70
#2025-02-27|6811.35
#2025-02-28|6872.61
#2025-03-03|6724.48
#2025-03-04|6574.22
#2025-03-05|6654.14
#2025-03-06|6628.93
#2025-03-07|6656.69
#2025-03-10|6515.95
#2025-03-11|6306.13
#2025-03-12|6225.65
#2025-03-13|6094.78
#2025-03-14|6208.88
#2025-03-17|6305.39
#2025-03-18|6210.03
#2025-03-19|6251.47
#2025-03-20|6209.21
#2025-03-21|6206.37
#2025-03-24|6360.52
#2025-03-25|6309.15
#2025-03-26|6319.61
#2025-03-27|6265.81
#2025-03-28|6106.34
#2025-03-31|6094.32
#2025-04-01|6124.32
#2025-04-02|6212.61
#2025-04-03|5694.55
#2025-04-04|5510.15
#2025-04-07|5475.13
#2025-04-08|5351.83
#2025-04-09|5957.08
#2025-04-10|5628.90
#2025-04-11|5666.23
#2025-04-14|5702.99
#2025-04-15|5650.66
#2025-04-16|5521.68
#2025-04-17|5608.85
#2025-04-18| .
#2025-04-21|5505.93
#2025-04-22|5598.36
#2025-04-23|5649.65
#2025-04-24|5808.89
#2025-04-25|5642.68
#2025-04-28|5664.66
#2025-04-29|5662.63
#2025-04-30|5681.60
#2025-05-01|5628.45
#2025-05-02|5808.63
#2025-05-05|5812.06
#2025-05-06|5752.33
#2025-05-07|5805.35
#2025-05-08|5969.97
#2025-05-09|5904.05
#2025-05-12|6262.29
#2025-05-13|6305.77
#2025-05-14|6284.98
#2025-05-15|6276.46
#2025-05-16|6317.35
#2025-05-19|6335.97
#2025-05-20|6288.57
#2025-05-21|6111.16
#2025-05-22|6127.94
#2025-05-23|6093.32
#2025-05-26| .
#2025-05-27|6242.86
#2025-05-28|6186.79
#2025-05-29|6198.72
#2025-05-30|6185.47
#2025-06-02|6167.33
#2025-06-03|6256.13
#2025-06-04|6231.52
#2025-06-05|6191.10
#2025-06-06|6299.27
#2025-06-09|6305.59
#2025-06-10|6382.52
#2025-06-11|6251.59
#2025-06-12|6247.45
#2025-06-13|6141.46
#2025-06-16|6231.59
#2025-06-17|6110.45
#2025-06-18|6129.99
#2025-06-19| .
#2025-06-20|6112.13
#2025-06-23|6217.09
#2025-06-24|6315.46
#2025-06-25|6243.60
#2025-06-26|6277.07
#2025-06-27|6337.07
#2025-06-30|6300.25
#2025-07-01|6463.33
#2025-07-02|6530.43
#2025-07-03|6537.19
#2025-07-04| .
#2025-07-07|6416.72
#2025-07-08|6492.49
#2025-07-09|6484.39
#2025-07-10|6676.38
#2025-07-11|6590.46
#2025-07-14|6555.31
#2025-07-15|6449.38
#2025-07-16|6474.39
#2025-07-17|6560.66
#2025-07-18|6517.94
#2025-07-21|6521.32
#2025-07-22|6678.05
#2025-07-23|6724.13
#2025-07-24|6715.66
#2025-07-25|6800.26
#2025-07-28|6764.71
#2025-07-29|6686.19
#2025-07-30|6620.06
#2025-07-31|6651.07
#2025-08-01|6464.17
#2025-08-04|6561.00
#2025-08-05|6623.68
#2025-08-06|6655.42
#2025-08-07|6569.18
#2025-08-08|6570.66
#2025-08-11|6533.91
#2025-08-12|6790.57
#2025-08-13|6907.08
#2025-08-14|6861.97
#2025-08-15|6851.36
#2025-08-18|6841.51
#2025-08-19|6914.41
#2025-08-20|6781.04
#2025-08-21|6763.73
#2025-08-22|6954.94
#2025-08-25|6802.11
#2025-08-26|6808.85
#2025-08-27|6817.43
#2025-08-28|6807.13
#2025-08-29|6795.53
#2025-09-01| .
#2025-09-02|6730.60
#2025-09-03|6716.03
#2025-09-04|6753.88
#2025-09-05|6775.32
#2025-09-08|6780.02
#2025-09-09|6709.16
#2025-09-10|6716.34
#2025-09-11|6871.66
#2025-09-12|6796.46
#2025-09-15|6779.17
#2025-09-16|6810.48
#2025-09-17|6753.02
#2025-09-18|6816.74
#2025-09-19|6744.27
#2025-09-22|6687.67
#2025-09-23|6738.37
#2025-09-24|6685.98
#2025-09-25|6607.53
#2025-09-26|6643.79
#2025-09-29|6723.45
#2025-09-30|6692.15
#2025-10-01|6627.88
#2025-10-02|6700.01
#2025-10-03|6730.46
#2025-10-06|6792.58
#2025-10-07|6731.46
#2025-10-08|6798.57
#2025-10-09|6750.16
#2025-10-10|6545.25
#2025-10-13|6617.62
#2025-10-14|6732.12
#2025-10-15|6753.03
#2025-10-16|6768.82
#2025-10-17|6775.24
#2025-10-20|6885.96
#2025-10-21|6895.18
#2025-10-22|6830.24
#2025-10-23|6777.11
#2025-10-24|6863.82
#2025-10-27|6883.96
#2025-10-28|6772.24
#2025-10-29|6733.16
#2025-10-30|6826.12
#2025-10-31|6859.80
#2025-11-03|6840.43
#2025-11-04|6751.37
#2025-11-05|6851.66
#2025-11-06|6748.16
#2025-11-07|6814.41
#2025-11-10|6790.44
#2025-11-11|6740.07
#2025-11-12|6822.39
#2025-11-13|6698.63
#2025-11-14|6642.95
#2025-11-17|6479.16
#2025-11-18|6536.29
#2025-11-19|6511.30
#2025-11-20|6454.70
#2025-11-21|6687.98
#2025-11-24|6748.58
#2025-11-25|6903.15
#2025-11-26|6990.70
#2025-11-27| .
#2025-11-28|7011.95
#2025-12-01|6994.80
#2025-12-02|7083.08
#2025-12-03|7281.94
#2025-12-04|7279.83
#2025-12-05|7340.74
#2025-12-08|7312.20
#2025-12-09|7306.44
#2025-12-10|7525.48
#2025-12-11|7552.90
#2025-12-12|7511.37
#2025-12-15|7498.75
#2025-12-16|7502.09
#2025-12-17|7422.42
#2025-12-18|7491.21
#2025-12-19|7519.48
#2025-12-22|7593.61
#2025-12-23|7538.31
#2025-12-24|7570.24
#2025-12-25| .
#2025-12-26|7560.76
#2025-12-29|7520.18
#2025-12-30|7544.12
#2025-12-31|7485.06
#2026-01-01| .
#2026-01-02|7598.46
#2026-01-05|7743.31
#2026-01-06|7899.74
#2026-01-07|7801.62
#2026-01-08|7876.09
#2026-01-09|7944.76
#2026-01-12|7923.98
#2026-01-13|7932.53
#2026-01-14|7930.73
#2026-01-15|8108.03
#2026-01-16|8066.67
#2026-01-19| .
#2026-01-20|7927.95
#2026-01-21|8171.61
#2026-01-22|8161.71
#2026-01-23|8097.26
#2026-01-26|8099.87
#2026-01-27|8042.32
#2026-01-28|8075.72
#2026-01-29|8106.79
#2026-01-30|8063.99
#2026-02-02|8320.40
#2026-02-03|8493.30
#2026-02-04|8634.12
#2026-02-05|8500.83
#2026-02-06|8706.14
#2026-02-09|8675.55
#2026-02-10|8630.55
#2026-02-11|8628.36
#2026-02-12|8329.75
#2026-02-13|8468.21
#2026-02-16| .
#2026-02-17|8555.31
#2026-02-18|8598.39
#2026-02-19|8555.13
#2026-02-20|8719.69
#2026-02-23|8475.08
#2026-02-24|8626.53
#2026-02-25|8546.69
#2026-02-26|8733.90
#2026-02-27|8679.91
#2026-03-02|8651.36
#2026-03-03|8544.62
#2026-03-04|8625.50
#2026-03-05|8336.19
#2026-03-06|8006.02
#2026-03-09|8134.74
#2026-03-10|8041.67
#2026-03-11|7915.40
#2026-03-12|7593.07
#2026-03-13|7547.17
#2026-03-16|7663.84
#2026-03-17|7718.92
#2026-03-18|7645.35
#2026-03-19|7597.93
#2026-03-20|7469.39
#2026-03-23|7656.50
#2026-03-24|7702.83