Table Data - NASDAQ OMX Small Cap Sweden Gross Index
| Title | NASDAQ OMX Small Cap Sweden Gross Index |
|---|---|
| Series ID | NASDAQNOMXSCSEGI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2009-06-23 to 2026-04-02 |
| Last Updated | 2026-04-02 10:39 PM CDT |
| Notes | For more information about this series, see: NOMXSCSEGI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2009-06-23 | 467.23 |
| 2009-06-24 | 477.49 |
| 2009-06-25 | 476.02 |
| 2009-06-26 | 476.68 |
| 2009-06-29 | 484.47 |
| 2009-06-30 | 480.96 |
| 2009-07-01 | 492.33 |
| 2009-07-02 | 487.66 |
| 2009-07-03 | . |
| 2009-07-06 | 476.38 |
| 2009-07-07 | 476.78 |
| 2009-07-08 | 470.04 |
| 2009-07-09 | 468.15 |
| 2009-07-10 | 463.32 |
| 2009-07-13 | 467.82 |
| 2009-07-14 | 473.57 |
| 2009-07-15 | 486.50 |
| 2009-07-16 | 487.24 |
| 2009-07-17 | 493.12 |
| 2009-07-20 | 500.96 |
| 2009-07-21 | 505.31 |
| 2009-07-22 | 506.01 |
| 2009-07-23 | 514.09 |
| 2009-07-24 | 514.99 |
| 2009-07-27 | 509.46 |
| 2009-07-28 | 509.94 |
| 2009-07-29 | 510.01 |
| 2009-07-30 | 520.05 |
| 2009-07-31 | 521.15 |
| 2009-08-03 | 530.92 |
| 2009-08-04 | 527.17 |
| 2009-08-05 | 532.56 |
| 2009-08-06 | 537.11 |
| 2009-08-07 | 540.03 |
| 2009-08-10 | 540.50 |
| 2009-08-11 | 534.89 |
| 2009-08-12 | 539.53 |
| 2009-08-13 | 548.56 |
| 2009-08-14 | 544.59 |
| 2009-08-17 | 536.86 |
| 2009-08-18 | 545.08 |
| 2009-08-19 | 542.23 |
| 2009-08-20 | 550.44 |
| 2009-08-21 | 556.18 |
| 2009-08-24 | 565.21 |
| 2009-08-25 | 562.49 |
| 2009-08-26 | 557.79 |
| 2009-08-27 | 557.34 |
| 2009-08-28 | 564.29 |
| 2009-08-31 | 556.50 |
| 2009-09-01 | 551.37 |
| 2009-09-02 | 539.76 |
| 2009-09-03 | 548.71 |
| 2009-09-04 | 559.84 |
| 2009-09-07 | . |
| 2009-09-08 | 571.48 |
| 2009-09-09 | 578.90 |
| 2009-09-10 | 579.63 |
| 2009-09-11 | 585.88 |
| 2009-09-14 | 583.01 |
| 2009-09-15 | 588.43 |
| 2009-09-16 | 596.01 |
| 2009-09-17 | 596.98 |
| 2009-09-18 | 593.08 |
| 2009-09-21 | 591.79 |
| 2009-09-22 | 597.90 |
| 2009-09-23 | 598.57 |
| 2009-09-24 | 586.21 |
| 2009-09-25 | 585.33 |
| 2009-09-28 | 593.35 |
| 2009-09-29 | 593.93 |
| 2009-09-30 | 593.13 |
| 2009-10-01 | 583.61 |
| 2009-10-02 | 574.69 |
| 2009-10-05 | 579.25 |
| 2009-10-06 | 594.32 |
| 2009-10-07 | 593.79 |
| 2009-10-08 | 599.56 |
| 2009-10-09 | 602.17 |
| 2009-10-12 | 608.41 |
| 2009-10-13 | 608.30 |
| 2009-10-14 | 619.17 |
| 2009-10-15 | 617.38 |
| 2009-10-16 | 619.47 |
| 2009-10-19 | 626.90 |
| 2009-10-20 | 623.76 |
| 2009-10-21 | 620.83 |
| 2009-10-22 | 616.37 |
| 2009-10-23 | 621.98 |
| 2009-10-26 | 617.65 |
| 2009-10-27 | 616.05 |
| 2009-10-28 | 601.59 |
| 2009-10-29 | 615.43 |
| 2009-10-30 | 622.79 |
| 2009-11-02 | 617.45 |
| 2009-11-03 | 608.72 |
| 2009-11-04 | 623.13 |
| 2009-11-05 | 628.73 |
| 2009-11-06 | 627.45 |
| 2009-11-09 | 636.71 |
| 2009-11-10 | 635.94 |
| 2009-11-11 | 643.15 |
| 2009-11-12 | 645.97 |
| 2009-11-13 | 644.59 |
| 2009-11-16 | 651.47 |
| 2009-11-17 | 648.94 |
| 2009-11-18 | 649.33 |
| 2009-11-19 | 638.96 |
| 2009-11-20 | 638.14 |
| 2009-11-23 | 649.51 |
| 2009-11-24 | 647.95 |
| 2009-11-25 | 648.81 |
| 2009-11-26 | . |
| 2009-11-27 | 642.12 |
| 2009-11-30 | 635.48 |
| 2009-12-01 | 646.03 |
| 2009-12-02 | 645.97 |
| 2009-12-03 | 643.59 |
| 2009-12-04 | 650.30 |
| 2009-12-07 | 651.66 |
| 2009-12-08 | 646.76 |
| 2009-12-09 | 641.03 |
| 2009-12-10 | 642.86 |
| 2009-12-11 | 644.57 |
| 2009-12-14 | 643.37 |
| 2009-12-15 | 641.75 |
| 2009-12-16 | 645.67 |
| 2009-12-17 | 644.11 |
| 2009-12-18 | 642.05 |
| 2009-12-21 | 643.58 |
| 2009-12-22 | 644.00 |
| 2009-12-23 | 648.06 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 650.07 |
| 2009-12-29 | 651.63 |
| 2009-12-30 | 653.41 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 667.08 |
| 2010-01-05 | 673.47 |
| 2010-01-06 | . |
| 2010-01-07 | 679.65 |
| 2010-01-08 | 684.00 |
| 2010-01-11 | 685.84 |
| 2010-01-12 | 677.65 |
| 2010-01-13 | 678.73 |
| 2010-01-14 | 682.90 |
| 2010-01-15 | 683.03 |
| 2010-01-18 | . |
| 2010-01-19 | 693.71 |
| 2010-01-20 | 685.49 |
| 2010-01-21 | 680.63 |
| 2010-01-22 | 671.07 |
| 2010-01-25 | 673.17 |
| 2010-01-26 | 667.41 |
| 2010-01-27 | 669.60 |
| 2010-01-28 | 668.21 |
| 2010-01-29 | 672.29 |
| 2010-02-01 | 678.02 |
| 2010-02-02 | 686.22 |
| 2010-02-03 | 685.61 |
| 2010-02-04 | 676.23 |
| 2010-02-05 | 669.49 |
| 2010-02-08 | 661.56 |
| 2010-02-09 | 664.16 |
| 2010-02-10 | 659.18 |
| 2010-02-11 | 664.69 |
| 2010-02-12 | 655.06 |
| 2010-02-15 | . |
| 2010-02-16 | 650.20 |
| 2010-02-17 | 658.47 |
| 2010-02-18 | 661.17 |
| 2010-02-19 | 663.95 |
| 2010-02-22 | 665.20 |
| 2010-02-23 | 659.67 |
| 2010-02-24 | 658.54 |
| 2010-02-25 | 652.26 |
| 2010-02-26 | 657.85 |
| 2010-03-01 | 665.90 |
| 2010-03-02 | 673.51 |
| 2010-03-03 | 680.86 |
| 2010-03-04 | 682.45 |
| 2010-03-05 | 688.89 |
| 2010-03-08 | 690.18 |
| 2010-03-09 | 692.08 |
| 2010-03-10 | 695.31 |
| 2010-03-11 | 697.06 |
| 2010-03-12 | 703.40 |
| 2010-03-15 | 703.73 |
| 2010-03-16 | 710.35 |
| 2010-03-17 | 712.20 |
| 2010-03-18 | 708.26 |
| 2010-03-19 | 707.75 |
| 2010-03-22 | 713.93 |
| 2010-03-23 | 717.26 |
| 2010-03-24 | 715.35 |
| 2010-03-25 | 720.83 |
| 2010-03-26 | 722.15 |
| 2010-03-29 | 724.33 |
| 2010-03-30 | 724.28 |
| 2010-03-31 | 723.34 |
| 2010-04-01 | 731.35 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 742.25 |
| 2010-04-07 | 741.53 |
| 2010-04-08 | 740.44 |
| 2010-04-09 | 746.07 |
| 2010-04-12 | 745.78 |
| 2010-04-13 | 737.22 |
| 2010-04-14 | 737.23 |
| 2010-04-15 | 735.40 |
| 2010-04-16 | 731.75 |
| 2010-04-19 | 724.15 |
| 2010-04-20 | 734.65 |
| 2010-04-21 | 729.14 |
| 2010-04-22 | 721.63 |
| 2010-04-23 | 730.57 |
| 2010-04-26 | 730.55 |
| 2010-04-27 | 713.30 |
| 2010-04-28 | 703.23 |
| 2010-04-29 | 712.45 |
| 2010-04-30 | 717.75 |
| 2010-05-03 | 720.07 |
| 2010-05-04 | 704.56 |
| 2010-05-05 | 679.98 |
| 2010-05-06 | 660.53 |
| 2010-05-07 | 631.26 |
| 2010-05-10 | 666.22 |
| 2010-05-11 | 659.04 |
| 2010-05-12 | 673.24 |
| 2010-05-13 | . |
| 2010-05-14 | 665.88 |
| 2010-05-17 | 657.79 |
| 2010-05-18 | 667.76 |
| 2010-05-19 | 651.38 |
| 2010-05-20 | 637.79 |
| 2010-05-21 | 642.32 |
| 2010-05-24 | 643.68 |
| 2010-05-25 | 624.32 |
| 2010-05-26 | 641.83 |
| 2010-05-27 | 661.06 |
| 2010-05-28 | 661.12 |
| 2010-05-31 | . |
| 2010-06-01 | 662.63 |
| 2010-06-02 | 664.87 |
| 2010-06-03 | 674.25 |
| 2010-06-04 | 662.67 |
| 2010-06-07 | 649.71 |
| 2010-06-08 | 642.02 |
| 2010-06-09 | 653.77 |
| 2010-06-10 | 665.47 |
| 2010-06-11 | 663.28 |
| 2010-06-14 | 671.17 |
| 2010-06-15 | 672.67 |
| 2010-06-16 | 668.16 |
| 2010-06-17 | 667.06 |
| 2010-06-18 | 669.09 |
| 2010-06-21 | 672.07 |
| 2010-06-22 | 674.72 |
| 2010-06-23 | 670.17 |
| 2010-06-24 | 657.08 |
| 2010-06-25 | . |
| 2010-06-28 | 656.46 |
| 2010-06-29 | 636.76 |
| 2010-06-30 | 642.32 |
| 2010-07-01 | 627.04 |
| 2010-07-02 | 632.91 |
| 2010-07-05 | 633.60 |
| 2010-07-06 | 648.57 |
| 2010-07-07 | 652.79 |
| 2010-07-08 | 658.03 |
| 2010-07-09 | 662.07 |
| 2010-07-12 | 664.83 |
| 2010-07-13 | 674.61 |
| 2010-07-14 | 672.96 |
| 2010-07-15 | 668.91 |
| 2010-07-16 | 659.81 |
| 2010-07-19 | 658.14 |
| 2010-07-20 | 652.78 |
| 2010-07-21 | 661.87 |
| 2010-07-22 | 668.35 |
| 2010-07-23 | 668.72 |
| 2010-07-26 | 676.61 |
| 2010-07-27 | 679.01 |
| 2010-07-28 | 680.37 |
| 2010-07-29 | 680.11 |
| 2010-07-30 | 679.28 |
| 2010-08-02 | 687.87 |
| 2010-08-03 | 691.57 |
| 2010-08-04 | 692.30 |
| 2010-08-05 | 696.15 |
| 2010-08-06 | 693.85 |
| 2010-08-09 | 698.61 |
| 2010-08-10 | 694.13 |
| 2010-08-11 | 678.42 |
| 2010-08-12 | 671.93 |
| 2010-08-13 | 676.94 |
| 2010-08-16 | 680.54 |
| 2010-08-17 | 690.58 |
| 2010-08-18 | 687.44 |
| 2010-08-19 | 679.13 |
| 2010-08-20 | 670.44 |
| 2010-08-23 | 673.62 |
| 2010-08-24 | 659.44 |
| 2010-08-25 | 654.10 |
| 2010-08-26 | 659.39 |
| 2010-08-27 | 667.78 |
| 2010-08-30 | 663.36 |
| 2010-08-31 | 658.08 |
| 2010-09-01 | 673.01 |
| 2010-09-02 | 677.06 |
| 2010-09-03 | 682.07 |
| 2010-09-06 | 687.61 |
| 2010-09-07 | 685.99 |
| 2010-09-08 | 692.11 |
| 2010-09-09 | 697.89 |
| 2010-09-10 | 700.17 |
| 2010-09-13 | 707.19 |
| 2010-09-14 | 711.43 |
| 2010-09-15 | 709.70 |
| 2010-09-16 | 712.21 |
| 2010-09-17 | 717.51 |
| 2010-09-20 | 720.20 |
| 2010-09-21 | 725.29 |
| 2010-09-22 | 724.21 |
| 2010-09-23 | 722.06 |
| 2010-09-24 | 733.77 |
| 2010-09-27 | 735.08 |
| 2010-09-28 | 741.00 |
| 2010-09-29 | 741.28 |
| 2010-09-30 | 745.04 |
| 2010-10-01 | 748.02 |
| 2010-10-04 | 743.33 |
| 2010-10-05 | 749.68 |
| 2010-10-06 | 754.47 |
| 2010-10-07 | 750.82 |
| 2010-10-08 | 753.24 |
| 2010-10-11 | 758.28 |
| 2010-10-12 | 761.15 |
| 2010-10-13 | 773.06 |
| 2010-10-14 | 774.50 |
| 2010-10-15 | 771.08 |
| 2010-10-18 | 769.69 |
| 2010-10-19 | 767.90 |
| 2010-10-20 | 765.52 |
| 2010-10-21 | 770.04 |
| 2010-10-22 | 765.69 |
| 2010-10-25 | 767.35 |
| 2010-10-26 | 774.35 |
| 2010-10-27 | 769.54 |
| 2010-10-28 | 763.44 |
| 2010-10-29 | 764.40 |
| 2010-11-01 | 767.97 |
| 2010-11-02 | 768.90 |
| 2010-11-03 | 768.73 |
| 2010-11-04 | 777.60 |
| 2010-11-05 | 779.85 |
| 2010-11-08 | 781.62 |
| 2010-11-09 | 784.31 |
| 2010-11-10 | 779.05 |
| 2010-11-11 | 778.48 |
| 2010-11-12 | 770.83 |
| 2010-11-15 | 776.03 |
| 2010-11-16 | 764.93 |
| 2010-11-17 | 766.28 |
| 2010-11-18 | 775.41 |
| 2010-11-19 | 776.65 |
| 2010-11-22 | 776.75 |
| 2010-11-23 | 763.93 |
| 2010-11-24 | 770.31 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 762.53 |
| 2010-11-30 | 764.65 |
| 2010-12-01 | 781.73 |
| 2010-12-02 | 791.60 |
| 2010-12-03 | 791.84 |
| 2010-12-06 | 797.29 |
| 2010-12-07 | 806.79 |
| 2010-12-08 | 800.61 |
| 2010-12-09 | 800.82 |
| 2010-12-10 | 802.45 |
| 2010-12-13 | 814.97 |
| 2010-12-14 | 823.66 |
| 2010-12-15 | 825.46 |
| 2010-12-16 | 825.01 |
| 2010-12-17 | 826.09 |
| 2010-12-20 | 828.54 |
| 2010-12-21 | 840.79 |
| 2010-12-22 | 839.01 |
| 2010-12-23 | 844.60 |
| 2010-12-24 | . |
| 2010-12-27 | 845.28 |
| 2010-12-28 | 845.46 |
| 2010-12-29 | 852.06 |
| 2010-12-30 | 853.45 |
| 2010-12-31 | . |
| 2011-01-03 | 870.12 |
| 2011-01-04 | 872.11 |
| 2011-01-05 | 866.30 |
| 2011-01-06 | . |
| 2011-01-07 | 863.99 |
| 2011-01-10 | 859.65 |
| 2011-01-11 | 871.91 |
| 2011-01-12 | 875.89 |
| 2011-01-13 | 874.33 |
| 2011-01-14 | 870.26 |
| 2011-01-17 | 869.27 |
| 2011-01-18 | 869.99 |
| 2011-01-19 | 856.23 |
| 2011-01-20 | 844.78 |
| 2011-01-21 | 848.13 |
| 2011-01-24 | 840.10 |
| 2011-01-25 | 841.06 |
| 2011-01-26 | 847.65 |
| 2011-01-27 | 849.32 |
| 2011-01-28 | 847.15 |
| 2011-01-31 | 841.98 |
| 2011-02-01 | 843.65 |
| 2011-02-02 | 830.17 |
| 2011-02-03 | 828.02 |
| 2011-02-04 | 828.43 |
| 2011-02-07 | 832.92 |
| 2011-02-08 | 824.48 |
| 2011-02-09 | 828.27 |
| 2011-02-10 | 821.96 |
| 2011-02-11 | 826.51 |
| 2011-02-14 | 827.22 |
| 2011-02-15 | 816.34 |
| 2011-02-16 | 819.54 |
| 2011-02-17 | 811.14 |
| 2011-02-18 | 816.73 |
| 2011-02-21 | . |
| 2011-02-22 | 810.89 |
| 2011-02-23 | 798.00 |
| 2011-02-24 | 800.83 |
| 2011-02-25 | 808.31 |
| 2011-02-28 | 818.82 |
| 2011-03-01 | 823.23 |
| 2011-03-02 | 819.26 |
| 2011-03-03 | 831.57 |
| 2011-03-04 | 840.32 |
| 2011-03-07 | 849.52 |
| 2011-03-08 | 848.47 |
| 2011-03-09 | 854.53 |
| 2011-03-10 | 848.65 |
| 2011-03-11 | 835.83 |
| 2011-03-14 | 827.00 |
| 2011-03-15 | 808.44 |
| 2011-03-16 | 805.54 |
| 2011-03-17 | 816.01 |
| 2011-03-18 | 829.57 |
| 2011-03-21 | 840.26 |
| 2011-03-22 | 838.74 |
| 2011-03-23 | 840.35 |
| 2011-03-24 | 849.09 |
| 2011-03-25 | 852.28 |
| 2011-03-28 | 854.68 |
| 2011-03-29 | . |
| 2011-03-30 | 861.50 |
| 2011-03-31 | 862.87 |
| 2011-04-01 | 866.09 |
| 2011-04-04 | 870.02 |
| 2011-04-05 | 870.02 |
| 2011-04-06 | 872.84 |
| 2011-04-07 | 867.07 |
| 2011-04-08 | 867.98 |
| 2011-04-11 | 864.23 |
| 2011-04-12 | 850.23 |
| 2011-04-13 | 856.27 |
| 2011-04-14 | 853.67 |
| 2011-04-15 | 853.70 |
| 2011-04-18 | 842.04 |
| 2011-04-19 | 849.23 |
| 2011-04-20 | 858.33 |
| 2011-04-21 | 862.52 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 861.86 |
| 2011-04-27 | 863.53 |
| 2011-04-28 | 864.98 |
| 2011-04-29 | 872.97 |
| 2011-05-02 | 873.84 |
| 2011-05-03 | 869.91 |
| 2011-05-04 | 859.51 |
| 2011-05-05 | 854.87 |
| 2011-05-06 | 863.52 |
| 2011-05-09 | 860.49 |
| 2011-05-10 | 865.43 |
| 2011-05-11 | 865.51 |
| 2011-05-12 | 856.27 |
| 2011-05-13 | 860.63 |
| 2011-05-16 | 861.21 |
| 2011-05-17 | 858.32 |
| 2011-05-18 | 862.31 |
| 2011-05-19 | 867.86 |
| 2011-05-20 | 870.71 |
| 2011-05-23 | 854.87 |
| 2011-05-24 | 856.37 |
| 2011-05-25 | 856.71 |
| 2011-05-26 | 850.33 |
| 2011-05-27 | 853.04 |
| 2011-05-30 | . |
| 2011-05-31 | 858.79 |
| 2011-06-01 | 860.85 |
| 2011-06-02 | . |
| 2011-06-03 | 848.30 |
| 2011-06-06 | . |
| 2011-06-07 | 840.59 |
| 2011-06-08 | 823.18 |
| 2011-06-09 | 824.92 |
| 2011-06-10 | 813.20 |
| 2011-06-13 | 805.78 |
| 2011-06-14 | 814.52 |
| 2011-06-15 | 800.55 |
| 2011-06-16 | 785.29 |
| 2011-06-17 | 788.30 |
| 2011-06-20 | 773.00 |
| 2011-06-21 | 784.84 |
| 2011-06-22 | 777.34 |
| 2011-06-23 | 767.66 |
| 2011-06-24 | . |
| 2011-06-27 | 773.69 |
| 2011-06-28 | 782.64 |
| 2011-06-29 | 804.07 |
| 2011-06-30 | 817.75 |
| 2011-07-01 | 818.46 |
| 2011-07-04 | . |
| 2011-07-05 | 821.87 |
| 2011-07-06 | 817.61 |
| 2011-07-07 | 826.41 |
| 2011-07-08 | 821.40 |
| 2011-07-11 | 808.06 |
| 2011-07-12 | 803.01 |
| 2011-07-13 | 808.97 |
| 2011-07-14 | 796.56 |
| 2011-07-15 | 788.52 |
| 2011-07-18 | 772.67 |
| 2011-07-19 | 782.81 |
| 2011-07-20 | 795.09 |
| 2011-07-21 | 794.51 |
| 2011-07-22 | 797.54 |
| 2011-07-25 | 796.36 |
| 2011-07-26 | 789.41 |
| 2011-07-27 | 783.61 |
| 2011-07-28 | 778.41 |
| 2011-07-29 | 776.74 |
| 2011-08-01 | 765.29 |
| 2011-08-02 | 743.96 |
| 2011-08-03 | 718.57 |
| 2011-08-04 | 681.52 |
| 2011-08-05 | 662.61 |
| 2011-08-08 | 620.17 |
| 2011-08-09 | 639.84 |
| 2011-08-10 | 639.40 |
| 2011-08-11 | 659.69 |
| 2011-08-12 | 681.02 |
| 2011-08-15 | 696.43 |
| 2011-08-16 | 688.71 |
| 2011-08-17 | 691.54 |
| 2011-08-18 | 659.90 |
| 2011-08-19 | 644.77 |
| 2011-08-22 | 649.61 |
| 2011-08-23 | 657.48 |
| 2011-08-24 | 667.50 |
| 2011-08-25 | 663.25 |
| 2011-08-26 | 660.89 |
| 2011-08-29 | 676.37 |
| 2011-08-30 | 682.23 |
| 2011-08-31 | 701.72 |
| 2011-09-01 | 701.01 |
| 2011-09-02 | 685.45 |
| 2011-09-05 | 655.62 |
| 2011-09-06 | 652.09 |
| 2011-09-07 | 672.53 |
| 2011-09-08 | 677.59 |
| 2011-09-09 | 661.27 |
| 2011-09-12 | 643.09 |
| 2011-09-13 | 644.47 |
| 2011-09-14 | 650.44 |
| 2011-09-15 | 667.50 |
| 2011-09-16 | 672.05 |
| 2011-09-19 | 657.16 |
| 2011-09-20 | 663.26 |
| 2011-09-21 | 658.25 |
| 2011-09-22 | 632.12 |
| 2011-09-23 | 622.79 |
| 2011-09-26 | 614.07 |
| 2011-09-27 | 639.33 |
| 2011-09-28 | 635.59 |
| 2011-09-29 | 640.78 |
| 2011-09-30 | 631.01 |
| 2011-10-03 | 627.32 |
| 2011-10-04 | 604.89 |
| 2011-10-05 | 616.90 |
| 2011-10-06 | 631.17 |
| 2011-10-07 | 633.38 |
| 2011-10-10 | 649.11 |
| 2011-10-11 | 647.87 |
| 2011-10-12 | 658.17 |
| 2011-10-13 | 652.63 |
| 2011-10-14 | 666.71 |
| 2011-10-17 | 662.02 |
| 2011-10-18 | 662.59 |
| 2011-10-19 | 658.22 |
| 2011-10-20 | 657.14 |
| 2011-10-21 | 664.69 |
| 2011-10-24 | 678.93 |
| 2011-10-25 | 676.28 |
| 2011-10-26 | 676.70 |
| 2011-10-27 | 693.95 |
| 2011-10-28 | 698.23 |
| 2011-10-31 | 688.82 |
| 2011-11-01 | 660.34 |
| 2011-11-02 | 670.58 |
| 2011-11-03 | 677.94 |
| 2011-11-04 | 683.17 |
| 2011-11-07 | 675.66 |
| 2011-11-08 | 677.73 |
| 2011-11-09 | 668.26 |
| 2011-11-10 | 664.10 |
| 2011-11-11 | 679.85 |
| 2011-11-14 | 677.96 |
| 2011-11-15 | 672.80 |
| 2011-11-16 | 669.16 |
| 2011-11-17 | 656.23 |
| 2011-11-18 | 651.74 |
| 2011-11-21 | 627.77 |
| 2011-11-22 | 624.71 |
| 2011-11-23 | 613.42 |
| 2011-11-24 | 615.90 |
| 2011-11-25 | 618.70 |
| 2011-11-28 | 638.62 |
| 2011-11-29 | 643.90 |
| 2011-11-30 | 666.40 |
| 2011-12-01 | 657.77 |
| 2011-12-02 | 661.72 |
| 2011-12-05 | 669.77 |
| 2011-12-06 | 665.74 |
| 2011-12-07 | 665.73 |
| 2011-12-08 | 650.96 |
| 2011-12-09 | 648.91 |
| 2011-12-12 | 636.03 |
| 2011-12-13 | 646.52 |
| 2011-12-14 | 635.77 |
| 2011-12-15 | 641.30 |
| 2011-12-16 | 641.52 |
| 2011-12-19 | 642.83 |
| 2011-12-20 | 659.47 |
| 2011-12-21 | 662.71 |
| 2011-12-22 | 670.46 |
| 2011-12-23 | 678.70 |
| 2011-12-26 | . |
| 2011-12-27 | 678.87 |
| 2011-12-28 | 676.79 |
| 2011-12-29 | 676.68 |
| 2011-12-30 | 687.68 |
| 2012-01-02 | 697.40 |
| 2012-01-03 | 707.04 |
| 2012-01-04 | 702.72 |
| 2012-01-05 | 703.87 |
| 2012-01-06 | . |
| 2012-01-09 | 701.85 |
| 2012-01-10 | 708.33 |
| 2012-01-11 | 710.17 |
| 2012-01-12 | 717.01 |
| 2012-01-13 | 717.44 |
| 2012-01-16 | 720.00 |
| 2012-01-17 | 725.04 |
| 2012-01-18 | 727.18 |
| 2012-01-19 | 736.80 |
| 2012-01-20 | 736.65 |
| 2012-01-23 | 740.39 |
| 2012-01-24 | 731.29 |
| 2012-01-25 | 731.73 |
| 2012-01-26 | 741.65 |
| 2012-01-27 | 745.95 |
| 2012-01-30 | 734.31 |
| 2012-01-31 | 740.65 |
| 2012-02-01 | 755.49 |
| 2012-02-02 | 765.19 |
| 2012-02-03 | 772.69 |
| 2012-02-06 | 772.42 |
| 2012-02-07 | 766.29 |
| 2012-02-08 | 769.68 |
| 2012-02-09 | 768.96 |
| 2012-02-10 | 762.25 |
| 2012-02-13 | 764.09 |
| 2012-02-14 | 761.94 |
| 2012-02-15 | 770.68 |
| 2012-02-16 | 773.79 |
| 2012-02-17 | 782.51 |
| 2012-02-20 | 789.26 |
| 2012-02-21 | 785.21 |
| 2012-02-22 | 780.57 |
| 2012-02-23 | 773.09 |
| 2012-02-24 | 774.78 |
| 2012-02-27 | 770.21 |
| 2012-02-28 | 774.81 |
| 2012-02-29 | 777.97 |
| 2012-03-01 | 781.80 |
| 2012-03-02 | 782.08 |
| 2012-03-05 | 773.47 |
| 2012-03-06 | 748.53 |
| 2012-03-07 | 754.98 |
| 2012-03-08 | 766.96 |
| 2012-03-09 | 773.46 |
| 2012-03-12 | 772.99 |
| 2012-03-13 | 777.73 |
| 2012-03-14 | 781.54 |
| 2012-03-15 | 782.65 |
| 2012-03-16 | 784.32 |
| 2012-03-19 | 782.51 |
| 2012-03-20 | 773.11 |
| 2012-03-21 | 770.30 |
| 2012-03-22 | 759.03 |
| 2012-03-23 | 759.17 |
| 2012-03-26 | 774.66 |
| 2012-03-27 | 774.57 |
| 2012-03-28 | 767.30 |
| 2012-03-29 | 757.38 |
| 2012-03-30 | 764.61 |
| 2012-04-02 | 774.13 |
| 2012-04-03 | 774.96 |
| 2012-04-04 | 759.32 |
| 2012-04-05 | 758.00 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 742.29 |
| 2012-04-11 | 746.65 |
| 2012-04-12 | 756.47 |
| 2012-04-13 | 751.02 |
| 2012-04-16 | 752.30 |
| 2012-04-17 | 765.11 |
| 2012-04-18 | 762.06 |
| 2012-04-19 | 762.98 |
| 2012-04-20 | 764.69 |
| 2012-04-23 | 747.90 |
| 2012-04-24 | 753.95 |
| 2012-04-25 | 761.50 |
| 2012-04-26 | 756.15 |
| 2012-04-27 | 765.49 |
| 2012-04-30 | 770.73 |
| 2012-05-01 | . |
| 2012-05-02 | 770.27 |
| 2012-05-03 | 772.40 |
| 2012-05-04 | 757.63 |
| 2012-05-07 | 758.51 |
| 2012-05-08 | 748.64 |
| 2012-05-09 | 743.11 |
| 2012-05-10 | 752.46 |
| 2012-05-11 | 758.54 |
| 2012-05-14 | 745.94 |
| 2012-05-15 | 743.13 |
| 2012-05-16 | 735.25 |
| 2012-05-17 | . |
| 2012-05-18 | 718.33 |
| 2012-05-21 | 729.21 |
| 2012-05-22 | 744.72 |
| 2012-05-23 | 727.66 |
| 2012-05-24 | 730.35 |
| 2012-05-25 | 728.94 |
| 2012-05-28 | 730.19 |
| 2012-05-29 | 742.22 |
| 2012-05-30 | 733.90 |
| 2012-05-31 | 731.12 |
| 2012-06-01 | 712.13 |
| 2012-06-04 | 704.37 |
| 2012-06-05 | 702.73 |
| 2012-06-06 | . |
| 2012-06-07 | 724.27 |
| 2012-06-08 | 716.74 |
| 2012-06-11 | 713.43 |
| 2012-06-12 | 709.32 |
| 2012-06-13 | 701.39 |
| 2012-06-14 | 698.05 |
| 2012-06-15 | 705.19 |
| 2012-06-18 | 705.21 |
| 2012-06-19 | 712.68 |
| 2012-06-20 | 720.23 |
| 2012-06-21 | 716.85 |
| 2012-06-22 | . |
| 2012-06-25 | 701.83 |
| 2012-06-26 | 697.36 |
| 2012-06-27 | 705.67 |
| 2012-06-28 | 698.13 |
| 2012-06-29 | 722.70 |
| 2012-07-02 | 722.75 |
| 2012-07-03 | 733.97 |
| 2012-07-04 | 734.39 |
| 2012-07-05 | 738.38 |
| 2012-07-06 | 731.16 |
| 2012-07-09 | 728.48 |
| 2012-07-10 | 731.95 |
| 2012-07-11 | 728.50 |
| 2012-07-12 | 721.75 |
| 2012-07-13 | 731.09 |
| 2012-07-16 | 736.54 |
| 2012-07-17 | 734.85 |
| 2012-07-18 | 735.68 |
| 2012-07-19 | 744.16 |
| 2012-07-20 | 739.72 |
| 2012-07-23 | 727.10 |
| 2012-07-24 | 725.53 |
| 2012-07-25 | 724.87 |
| 2012-07-26 | 732.64 |
| 2012-07-27 | 738.61 |
| 2012-07-30 | 743.13 |
| 2012-07-31 | 741.37 |
| 2012-08-01 | 737.99 |
| 2012-08-02 | 734.73 |
| 2012-08-03 | 743.95 |
| 2012-08-06 | 747.93 |
| 2012-08-07 | 747.96 |
| 2012-08-08 | 748.51 |
| 2012-08-09 | 751.58 |
| 2012-08-10 | 748.14 |
| 2012-08-13 | 746.82 |
| 2012-08-14 | 746.12 |
| 2012-08-15 | 741.99 |
| 2012-08-16 | 739.57 |
| 2012-08-17 | 745.25 |
| 2012-08-20 | 743.52 |
| 2012-08-21 | 744.62 |
| 2012-08-22 | 735.78 |
| 2012-08-23 | 733.41 |
| 2012-08-24 | 730.97 |
| 2012-08-27 | 730.17 |
| 2012-08-28 | 723.58 |
| 2012-08-29 | 725.33 |
| 2012-08-30 | 721.24 |
| 2012-08-31 | 726.69 |
| 2012-09-03 | 727.68 |
| 2012-09-04 | 725.82 |
| 2012-09-05 | 729.68 |
| 2012-09-06 | 739.87 |
| 2012-09-07 | 746.90 |
| 2012-09-10 | 747.00 |
| 2012-09-11 | 748.70 |
| 2012-09-12 | 754.21 |
| 2012-09-13 | 755.06 |
| 2012-09-14 | 767.64 |
| 2012-09-17 | 767.45 |
| 2012-09-18 | 760.25 |
| 2012-09-19 | 762.59 |
| 2012-09-20 | 757.31 |
| 2012-09-21 | 758.32 |
| 2012-09-24 | 753.10 |
| 2012-09-25 | 756.23 |
| 2012-09-26 | 752.48 |
| 2012-09-27 | 753.64 |
| 2012-09-28 | 752.28 |
| 2012-10-01 | 757.34 |
| 2012-10-02 | 752.04 |
| 2012-10-03 | 751.77 |
| 2012-10-04 | 753.70 |
| 2012-10-05 | 760.54 |
| 2012-10-08 | 754.98 |
| 2012-10-09 | 749.98 |
| 2012-10-10 | 743.20 |
| 2012-10-11 | 743.30 |
| 2012-10-12 | 740.34 |
| 2012-10-15 | 742.60 |
| 2012-10-16 | 742.89 |
| 2012-10-17 | 749.87 |
| 2012-10-18 | 750.09 |
| 2012-10-19 | 745.00 |
| 2012-10-22 | 744.50 |
| 2012-10-23 | 734.41 |
| 2012-10-24 | 733.77 |
| 2012-10-25 | 733.61 |
| 2012-10-26 | 739.30 |
| 2012-10-29 | 736.71 |
| 2012-10-30 | 740.30 |
| 2012-10-31 | 739.83 |
| 2012-11-01 | 743.74 |
| 2012-11-02 | 745.65 |
| 2012-11-05 | 745.94 |
| 2012-11-06 | 753.09 |
| 2012-11-07 | 745.42 |
| 2012-11-08 | 741.97 |
| 2012-11-09 | 738.76 |
| 2012-11-12 | 736.65 |
| 2012-11-13 | 730.71 |
| 2012-11-14 | 729.07 |
| 2012-11-15 | 721.28 |
| 2012-11-16 | 717.02 |
| 2012-11-19 | 727.46 |
| 2012-11-20 | 726.80 |
| 2012-11-21 | 726.96 |
| 2012-11-22 | 732.57 |
| 2012-11-23 | 736.71 |
| 2012-11-26 | 731.50 |
| 2012-11-27 | 735.24 |
| 2012-11-28 | 736.02 |
| 2012-11-29 | 744.56 |
| 2012-11-30 | 749.99 |
| 2012-12-03 | 751.35 |
| 2012-12-04 | 751.13 |
| 2012-12-05 | 754.87 |
| 2012-12-06 | 758.59 |
| 2012-12-07 | 756.81 |
| 2012-12-10 | 758.95 |
| 2012-12-11 | 763.19 |
| 2012-12-12 | 763.89 |
| 2012-12-13 | 758.49 |
| 2012-12-14 | 764.91 |
| 2012-12-17 | 765.92 |
| 2012-12-18 | 770.89 |
| 2012-12-19 | 773.93 |
| 2012-12-20 | 774.23 |
| 2012-12-21 | 772.23 |
| 2012-12-24 | . |
| 2012-12-25 | . |
| 2012-12-26 | . |
| 2012-12-27 | 775.54 |
| 2012-12-28 | 778.76 |
| 2012-12-31 | . |
| 2013-01-01 | . |
| 2013-01-02 | 793.31 |
| 2013-01-03 | 794.54 |
| 2013-01-04 | 796.69 |
| 2013-01-07 | 798.53 |
| 2013-01-08 | 798.34 |
| 2013-01-09 | 798.57 |
| 2013-01-10 | 796.04 |
| 2013-01-11 | 796.53 |
| 2013-01-14 | 798.12 |
| 2013-01-15 | 798.75 |
| 2013-01-16 | 801.10 |
| 2013-01-17 | 806.45 |
| 2013-01-18 | 806.55 |
| 2013-01-21 | 811.85 |
| 2013-01-22 | 811.52 |
| 2013-01-23 | 815.36 |
| 2013-01-24 | 819.24 |
| 2013-01-25 | 820.56 |
| 2013-01-28 | 821.38 |
| 2013-01-29 | 819.57 |
| 2013-01-30 | 823.97 |
| 2013-01-31 | 818.62 |
| 2013-02-01 | 825.47 |
| 2013-02-04 | 815.89 |
| 2013-02-05 | 821.41 |
| 2013-02-06 | 825.66 |
| 2013-02-07 | 825.20 |
| 2013-02-08 | 828.91 |
| 2013-02-11 | 831.56 |
| 2013-02-12 | 836.82 |
| 2013-02-13 | 852.83 |
| 2013-02-14 | 850.61 |
| 2013-02-15 | 857.74 |
| 2013-02-18 | 861.14 |
| 2013-02-19 | 870.81 |
| 2013-02-20 | 876.36 |
| 2013-02-21 | 868.29 |
| 2013-02-22 | 873.64 |
| 2013-02-25 | 873.41 |
| 2013-02-26 | 867.88 |
| 2013-02-27 | 874.73 |
| 2013-02-28 | 883.04 |
| 2013-03-01 | 877.50 |
| 2013-03-04 | 875.14 |
| 2013-03-05 | 883.03 |
| 2013-03-06 | 880.97 |
| 2013-03-07 | 882.05 |
| 2013-03-08 | 884.06 |
| 2013-03-11 | 884.33 |
| 2013-03-12 | 876.52 |
| 2013-03-13 | 876.78 |
| 2013-03-14 | 883.97 |
| 2013-03-15 | 882.59 |
| 2013-03-18 | 879.94 |
| 2013-03-19 | 870.30 |
| 2013-03-20 | 873.19 |
| 2013-03-21 | 870.15 |
| 2013-03-22 | 870.08 |
| 2013-03-25 | 870.91 |
| 2013-03-26 | 872.01 |
| 2013-03-27 | 870.54 |
| 2013-03-28 | 876.01 |
| 2013-03-29 | . |
| 2013-04-01 | . |
| 2013-04-02 | 879.66 |
| 2013-04-03 | 877.05 |
| 2013-04-04 | 867.14 |
| 2013-04-05 | 854.35 |
| 2013-04-08 | 854.02 |
| 2013-04-09 | 855.84 |
| 2013-04-10 | 863.02 |
| 2013-04-11 | 864.62 |
| 2013-04-12 | 859.40 |
| 2013-04-15 | 848.92 |
| 2013-04-16 | 842.62 |
| 2013-04-17 | 829.70 |
| 2013-04-18 | 832.72 |
| 2013-04-19 | 835.31 |
| 2013-04-22 | 837.51 |
#2013-04-23| 853.16
#2013-04-24| 859.77
#2013-04-25| 872.97
#2013-04-26| 873.70
#2013-04-29| 879.96
#2013-04-30| 887.67
#2013-05-01| .
#2013-05-02| 886.37
#2013-05-03| 890.51
#2013-05-06| 894.51
#2013-05-07| 897.80
#2013-05-08| 905.96
#2013-05-09| .
#2013-05-10| 906.44
#2013-05-13| 906.49
#2013-05-14| 907.28
#2013-05-15| 913.65
#2013-05-16| 913.24
#2013-05-17| 915.55
#2013-05-20| 916.04
#2013-05-21| 917.54
#2013-05-22| 919.91
#2013-05-23| 901.06
#2013-05-24| 901.96
#2013-05-27| 905.62
#2013-05-28| 912.50
#2013-05-29| 903.44
#2013-05-30| 908.11
#2013-05-31| 904.47
#2013-06-03| 896.17
#2013-06-04| 897.45
#2013-06-05| 884.74
#2013-06-06| .
#2013-06-07| 890.98
#2013-06-10| 887.77
#2013-06-11| 881.51
#2013-06-12| 880.33
#2013-06-13| 879.72
#2013-06-14| 883.08
#2013-06-17| 891.76
#2013-06-18| 890.73
#2013-06-19| 888.51
#2013-06-20| 869.85
#2013-06-21| .
#2013-06-24| 849.18
#2013-06-25| 859.73
#2013-06-26| 867.44
#2013-06-27| 877.88
#2013-06-28| 875.95
#2013-07-01| 878.94
#2013-07-02| 885.47
#2013-07-03| 880.69
#2013-07-04| 892.22
#2013-07-05| 891.18
#2013-07-08| 894.22
#2013-07-09| 901.21
#2013-07-10| 902.71
#2013-07-11| 910.55
#2013-07-12| 911.93
#2013-07-15| 915.33
#2013-07-16| 911.85
#2013-07-17| 916.68
#2013-07-18| 924.73
#2013-07-19| 924.97
#2013-07-22| 922.42
#2013-07-23| 927.14
#2013-07-24| 932.81
#2013-07-25| 932.94
#2013-07-26| 931.29
#2013-07-29| 930.83
#2013-07-30| 935.95
#2013-07-31| 936.15
#2013-08-01| 947.35
#2013-08-02| 947.85
#2013-08-05| 952.01
#2013-08-06| 946.74
#2013-08-07| 944.43
#2013-08-08| 948.35
#2013-08-09| 952.31
#2013-08-12| 954.16
#2013-08-13| 954.84
#2013-08-14| 959.23
#2013-08-15| 949.26
#2013-08-16| 957.50
#2013-08-19| 960.94
#2013-08-20| 958.43
#2013-08-21| 953.72
#2013-08-22| 960.32
#2013-08-23| 963.26
#2013-08-26| 964.28
#2013-08-27| 954.79
#2013-08-28| 948.25
#2013-08-29| 955.17
#2013-08-30| 953.12
#2013-09-02| 967.84
#2013-09-03| 970.53
#2013-09-04| 977.21
#2013-09-05| 982.83
#2013-09-06| 983.18
#2013-09-09| 982.52
#2013-09-10| 997.21
#2013-09-11| 999.94
#2013-09-12| 998.17
#2013-09-13|1000.33
#2013-09-16|1008.19
#2013-09-17|1007.80
#2013-09-18|1009.93
#2013-09-19|1018.87
#2013-09-20|1017.32
#2013-09-23|1012.22
#2013-09-24|1018.56
#2013-09-25|1014.97
#2013-09-26|1016.97
#2013-09-27|1013.79
#2013-09-30|1006.10
#2013-10-01|1012.17
#2013-10-02|1010.80
#2013-10-03|1008.97
#2013-10-04|1006.28
#2013-10-07|1004.14
#2013-10-08|1000.60
#2013-10-09| 993.67
#2013-10-10|1008.26
#2013-10-11|1010.79
#2013-10-14|1006.68
#2013-10-15|1015.14
#2013-10-16|1015.10
#2013-10-17|1018.52
#2013-10-18|1028.47
#2013-10-21|1035.91
#2013-10-22|1039.59
#2013-10-23|1036.01
#2013-10-24|1039.25
#2013-10-25|1044.47
#2013-10-28|1040.16
#2013-10-29|1039.98
#2013-10-30|1040.24
#2013-10-31|1039.30
#2013-11-01|1038.05
#2013-11-04|1038.67
#2013-11-05|1041.40
#2013-11-06|1051.06
#2013-11-07|1053.98
#2013-11-08|1053.91
#2013-11-11|1061.79
#2013-11-12|1060.17
#2013-11-13|1049.67
#2013-11-14|1055.10
#2013-11-15|1055.68
#2013-11-18|1061.44
#2013-11-19|1058.26
#2013-11-20|1051.67
#2013-11-21|1043.77
#2013-11-22|1048.27
#2013-11-25|1053.61
#2013-11-26|1059.13
#2013-11-27|1064.45
#2013-11-28|1067.41
#2013-11-29|1065.74
#2013-12-02|1063.29
#2013-12-03|1050.15
#2013-12-04|1045.49
#2013-12-05|1044.58
#2013-12-06|1049.58
#2013-12-09|1051.02
#2013-12-10|1044.42
#2013-12-11|1042.17
#2013-12-12|1031.63
#2013-12-13|1031.03
#2013-12-16|1033.99
#2013-12-17|1033.60
#2013-12-18|1039.88
#2013-12-19|1056.93
#2013-12-20|1064.52
#2013-12-23|1076.88
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|1084.47
#2013-12-30|1085.86
#2013-12-31| .
#2014-01-01| .
#2014-01-02|1084.72
#2014-01-03|1093.68
#2014-01-06| .
#2014-01-07|1096.21
#2014-01-08|1100.32
#2014-01-09|1103.80
#2014-01-10|1114.08
#2014-01-13|1119.02
#2014-01-14|1114.16
#2014-01-15|1126.35
#2014-01-16|1124.68
#2014-01-17|1132.75
#2014-01-20|1133.27
#2014-01-21|1130.88
#2014-01-22|1136.23
#2014-01-23|1123.48
#2014-01-24|1099.59
#2014-01-27|1086.14
#2014-01-28|1096.67
#2014-01-29|1088.17
#2014-01-30|1087.60
#2014-01-31|1084.00
#2014-02-03|1069.42
#2014-02-04|1066.33
#2014-02-05|1071.24
#2014-02-06|1090.72
#2014-02-07|1095.54
#2014-02-10|1101.74
#2014-02-11|1115.02
#2014-02-12|1118.52
#2014-02-13|1123.47
#2014-02-14|1131.39
#2014-02-17|1139.54
#2014-02-18|1135.42
#2014-02-19|1143.88
#2014-02-20|1143.17
#2014-02-21|1149.58
#2014-02-24|1159.52
#2014-02-25|1163.38
#2014-02-26|1164.27
#2014-02-27|1162.11
#2014-02-28|1169.12
#2014-03-03|1130.46
#2014-03-04|1154.58
#2014-03-05|1150.01
#2014-03-06|1158.53
#2014-03-07|1149.80
#2014-03-10|1145.07
#2014-03-11|1146.03
#2014-03-12|1137.71
#2014-03-13|1133.98
#2014-03-14|1129.04
#2014-03-17|1144.43
#2014-03-18|1150.42
#2014-03-19|1154.52
#2014-03-20|1143.44
#2014-03-21|1140.79
#2014-03-24|1127.90
#2014-03-25|1141.35
#2014-03-26|1146.46
#2014-03-27|1146.01
#2014-03-28|1151.13
#2014-03-31|1166.47
#2014-04-01|1175.07
#2014-04-02|1179.68
#2014-04-03|1177.18
#2014-04-04|1183.36
#2014-04-07|1174.68
#2014-04-08|1170.15
#2014-04-09|1181.47
#2014-04-10|1180.63
#2014-04-11|1162.26
#2014-04-14|1159.02
#2014-04-15|1145.66
#2014-04-16|1160.28
#2014-04-17|1165.26
#2014-04-18| .
#2014-04-21| .
#2014-04-22|1183.75
#2014-04-23|1183.29
#2014-04-24|1195.99
#2014-04-25|1198.79
#2014-04-28|1198.24
#2014-04-29|1207.74
#2014-04-30|1208.88
#2014-05-01| .
#2014-05-02|1214.28
#2014-05-05|1212.16
#2014-05-06|1219.76
#2014-05-07|1219.93
#2014-05-08|1228.71
#2014-05-09|1230.25
#2014-05-12|1244.73
#2014-05-13|1247.42
#2014-05-14|1247.47
#2014-05-15|1248.65
#2014-05-16|1238.09
#2014-05-19|1244.79
#2014-05-20|1245.13
#2014-05-21|1246.26
#2014-05-22|1253.65
#2014-05-23|1257.64
#2014-05-26|1261.27
#2014-05-27|1266.78
#2014-05-28|1272.76
#2014-05-29| .
#2014-05-30|1270.48
#2014-06-02|1273.25
#2014-06-03|1267.81
#2014-06-04|1267.70
#2014-06-05|1266.77
#2014-06-06| .
#2014-06-09|1278.48
#2014-06-10|1279.42
#2014-06-11|1269.79
#2014-06-12|1270.57
#2014-06-13|1258.30
#2014-06-16|1237.08
#2014-06-17|1236.77
#2014-06-18|1240.13
#2014-06-19|1249.39
#2014-06-20| .
#2014-06-23|1263.34
#2014-06-24|1265.61
#2014-06-25|1254.92
#2014-06-26|1256.89
#2014-06-27|1261.61
#2014-06-30|1265.11
#2014-07-01|1269.93
#2014-07-02|1275.53
#2014-07-03|1297.46
#2014-07-04|1297.20
#2014-07-07|1291.85
#2014-07-08|1280.98
#2014-07-09|1278.82
#2014-07-10|1262.45
#2014-07-11|1259.96
#2014-07-14|1277.33
#2014-07-15|1264.82
#2014-07-16|1267.64
#2014-07-17|1262.77
#2014-07-18|1254.92
#2014-07-21|1248.21
#2014-07-22|1251.78
#2014-07-23|1257.46
#2014-07-24|1259.21
#2014-07-25|1254.15
#2014-07-28|1249.54
#2014-07-29|1249.53
#2014-07-30|1244.04
#2014-07-31|1231.77
#2014-08-01|1216.09
#2014-08-04|1216.53
#2014-08-05|1219.33
#2014-08-06|1199.85
#2014-08-07|1192.86
#2014-08-08|1178.69
#2014-08-11|1203.81
#2014-08-12|1203.51
#2014-08-13|1207.24
#2014-08-14|1205.74
#2014-08-15|1201.46
#2014-08-18|1214.97
#2014-08-19|1223.13
#2014-08-20|1220.69
#2014-08-21|1226.12
#2014-08-22|1222.60
#2014-08-25|1229.55
#2014-08-26|1235.55
#2014-08-27|1242.90
#2014-08-28|1232.14
#2014-08-29|1230.97
#2014-09-01|1228.45
#2014-09-02|1227.70
#2014-09-03|1237.61
#2014-09-04|1235.39
#2014-09-05|1226.96
#2014-09-08|1224.24
#2014-09-09|1218.86
#2014-09-10|1210.58
#2014-09-11|1202.63
#2014-09-12|1209.49
#2014-09-15|1206.11
#2014-09-16|1198.42
#2014-09-17|1208.28
#2014-09-18|1209.49
#2014-09-19|1208.24
#2014-09-22|1207.08
#2014-09-23|1196.20
#2014-09-24|1197.27
#2014-09-25|1190.17
#2014-09-26|1191.96
#2014-09-29|1188.75
#2014-09-30|1192.66
#2014-10-01|1179.74
#2014-10-02|1156.52
#2014-10-03|1167.49
#2014-10-06|1164.75
#2014-10-07|1135.87
#2014-10-08|1125.65
#2014-10-09|1116.79
#2014-10-10|1104.10
#2014-10-13|1096.23
#2014-10-14|1107.08
#2014-10-15|1080.99
#2014-10-16|1080.09
#2014-10-17|1118.68
#2014-10-20|1120.99
#2014-10-21|1152.47
#2014-10-22|1171.73
#2014-10-23|1186.45
#2014-10-24|1178.32
#2014-10-27|1183.19
#2014-10-28|1203.90
#2014-10-29|1213.27
#2014-10-30|1216.52
#2014-10-31|1234.48
#2014-11-03|1228.60
#2014-11-04|1228.93
#2014-11-05|1235.81
#2014-11-06|1239.04
#2014-11-07|1236.06
#2014-11-10|1244.00
#2014-11-11|1247.16
#2014-11-12|1240.81
#2014-11-13|1243.86
#2014-11-14|1243.60
#2014-11-17|1241.89
#2014-11-18|1245.20
#2014-11-19|1241.86
#2014-11-20| .
#2014-11-21|1255.46
#2014-11-24|1264.87
#2014-11-25|1275.02
#2014-11-26|1268.32
#2014-11-27|1274.33
#2014-11-28|1269.86
#2014-12-01|1262.68
#2014-12-02|1266.13
#2014-12-03|1277.02
#2014-12-04|1269.23
#2014-12-05| .
#2014-12-08|1281.21
#2014-12-09|1267.15
#2014-12-10|1275.64
#2014-12-11|1268.60
#2014-12-12|1257.18
#2014-12-15|1247.43
#2014-12-16|1242.43
#2014-12-17|1244.92
#2014-12-18|1273.14
#2014-12-19|1282.77
#2014-12-22|1294.41
#2014-12-23|1301.58
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|1305.03
#2014-12-30|1302.12
#2014-12-31| .
#2015-01-01| .
#2015-01-02|1309.53
#2015-01-05|1311.98
#2015-01-06| .
#2015-01-07|1286.53
#2015-01-08|1314.58
#2015-01-09|1308.68
#2015-01-12|1319.46
#2015-01-13|1320.98
#2015-01-14|1297.72
#2015-01-15|1306.62
#2015-01-16|1309.80
#2015-01-19|1318.74
#2015-01-20|1328.47
#2015-01-21|1329.28
#2015-01-22|1341.31
#2015-01-23|1346.39
#2015-01-26|1362.50
#2015-01-27|1345.38
#2015-01-28|1358.48
#2015-01-29|1361.45
#2015-01-30|1370.70
#2015-02-02|1379.97
#2015-02-03|1388.38
#2015-02-04|1389.29
#2015-02-05|1407.43
#2015-02-06|1413.07
#2015-02-09|1412.22
#2015-02-10|1429.02
#2015-02-11|1427.21
#2015-02-12|1460.76
#2015-02-13|1472.44
#2015-02-16|1478.41
#2015-02-17|1466.81
#2015-02-18|1489.36
#2015-02-19|1490.55
#2015-02-20|1487.08
#2015-02-23|1494.35
#2015-02-24|1499.62
#2015-02-25|1504.21
#2015-02-26|1504.01
#2015-02-27|1506.49
#2015-03-02|1497.63
#2015-03-03|1471.45
#2015-03-04|1454.66
#2015-03-05|1468.05
#2015-03-06|1455.69
#2015-03-09|1446.61
#2015-03-10|1427.04
#2015-03-11|1439.95
#2015-03-12|1441.95
#2015-03-13|1451.79
#2015-03-16|1464.07
#2015-03-17|1454.93
#2015-03-18|1470.57
#2015-03-19|1478.12
#2015-03-20|1483.89
#2015-03-23|1476.73
#2015-03-24|1489.32
#2015-03-25|1482.76
#2015-03-26|1465.63
#2015-03-27|1467.71
#2015-03-30|1490.25
#2015-03-31|1488.77
#2015-04-01|1492.26
#2015-04-02|1502.06
#2015-04-03| .
#2015-04-06| .
#2015-04-07|1522.13
#2015-04-08|1521.15
#2015-04-09|1539.84
#2015-04-10|1549.42
#2015-04-13|1556.47
#2015-04-14|1557.37
#2015-04-15|1564.98
#2015-04-16|1554.00
#2015-04-17|1532.17
#2015-04-20|1542.75
#2015-04-21|1557.80
#2015-04-22|1546.71
#2015-04-23|1546.65
#2015-04-24|1560.72
#2015-04-27|1587.05
#2015-04-28|1562.87
#2015-04-29|1533.85
#2015-04-30|1538.69
#2015-05-01| .
#2015-05-04|1551.44
#2015-05-05|1521.27
#2015-05-06|1500.68
#2015-05-07|1502.45
#2015-05-08|1521.88
#2015-05-11|1524.15
#2015-05-12|1507.38
#2015-05-13|1521.91
#2015-05-14| .
#2015-05-15|1546.45
#2015-05-18|1551.23
#2015-05-19|1567.17
#2015-05-20|1565.27
#2015-05-21|1566.72
#2015-05-22|1569.58
#2015-05-25|1569.24
#2015-05-26|1554.61
#2015-05-27|1566.80
#2015-05-28|1564.71
#2015-05-29|1549.38
#2015-06-01|1551.49
#2015-06-02|1540.56
#2015-06-03|1544.45
#2015-06-04|1527.19
#2015-06-05|1506.01
#2015-06-08|1488.53
#2015-06-09|1487.78
#2015-06-10|1504.36
#2015-06-11|1504.79
#2015-06-12|1488.60
#2015-06-15|1451.92
#2015-06-16|1472.24
#2015-06-17|1458.31
#2015-06-18|1451.99
#2015-06-19| .
#2015-06-22|1474.78
#2015-06-23|1492.52
#2015-06-24|1481.36
#2015-06-25|1482.07
#2015-06-26|1489.23
#2015-06-29|1457.88
#2015-06-30|1452.02
#2015-07-01|1479.15
#2015-07-02|1476.85
#2015-07-03|1477.73
#2015-07-06|1459.63
#2015-07-07|1450.04
#2015-07-08|1454.92
#2015-07-09|1484.89
#2015-07-10|1516.03
#2015-07-13|1548.99
#2015-07-14|1541.87
#2015-07-15|1537.69
#2015-07-16|1563.41
#2015-07-17|1561.52
#2015-07-20|1575.90
#2015-07-21|1575.08
#2015-07-22|1556.90
#2015-07-23|1555.58
#2015-07-24|1549.86
#2015-07-27|1518.01
#2015-07-28|1529.64
#2015-07-29|1539.89
#2015-07-30|1542.93
#2015-07-31|1548.56
#2015-08-03|1559.21
#2015-08-04|1558.02
#2015-08-05|1577.90
#2015-08-06|1575.66
#2015-08-07|1567.66
#2015-08-10|1590.24
#2015-08-11|1580.28
#2015-08-12|1555.11
#2015-08-13|1574.15
#2015-08-14|1576.19
#2015-08-17|1576.69
#2015-08-18|1577.58
#2015-08-19|1548.54
#2015-08-20|1523.56
#2015-08-21|1482.83
#2015-08-24|1413.29
#2015-08-25|1464.92
#2015-08-26|1465.46
#2015-08-27|1497.43
#2015-08-28|1498.72
#2015-08-31|1506.62
#2015-09-01|1472.74
#2015-09-02|1477.09
#2015-09-03|1513.27
#2015-09-04|1491.16
#2015-09-07|1498.74
#2015-09-08|1515.37
#2015-09-09|1529.59
#2015-09-10|1520.32
#2015-09-11|1516.98
#2015-09-14|1497.76
#2015-09-15|1489.43
#2015-09-16|1502.03
#2015-09-17|1510.46
#2015-09-18|1500.73
#2015-09-21|1512.67
#2015-09-22|1487.27
#2015-09-23|1495.90
#2015-09-24|1464.42
#2015-09-25|1493.72
#2015-09-28|1471.68
#2015-09-29|1469.78
#2015-09-30|1498.87
#2015-10-01|1487.03
#2015-10-02|1490.93
#2015-10-05|1530.05
#2015-10-06|1540.59
#2015-10-07|1530.86
#2015-10-08|1538.46
#2015-10-09|1551.68
#2015-10-12|1558.03
#2015-10-13|1545.60
#2015-10-14|1536.39
#2015-10-15|1543.89
#2015-10-16|1541.34
#2015-10-19|1547.41
#2015-10-20|1563.72
#2015-10-21|1567.72
#2015-10-22|1588.23
#2015-10-23|1606.03
#2015-10-26|1613.84
#2015-10-27|1619.11
#2015-10-28|1605.19
#2015-10-29|1612.49
#2015-10-30|1626.41
#2015-11-02|1641.45
#2015-11-03|1651.26
#2015-11-04|1664.63
#2015-11-05|1668.92
#2015-11-06|1674.94
#2015-11-09|1668.34
#2015-11-10|1655.55
#2015-11-11|1670.34
#2015-11-12|1659.38
#2015-11-13|1646.96
#2015-11-16|1663.34
#2015-11-17|1682.86
#2015-11-18|1683.77
#2015-11-19|1692.45
#2015-11-20|1696.82
#2015-11-23|1701.91
#2015-11-24|1679.40
#2015-11-25|1695.98
#2015-11-26|1699.88
#2015-11-27|1707.28
#2015-11-30|1736.76
#2015-12-01|1742.67
#2015-12-02|1753.47
#2015-12-03|1737.79
#2015-12-04|1726.97
#2015-12-07|1736.96
#2015-12-08|1707.74
#2015-12-09|1699.01
#2015-12-10|1689.09
#2015-12-11|1657.62
#2015-12-14|1638.46
#2015-12-15|1663.63
#2015-12-16|1670.03
#2015-12-17|1688.58
#2015-12-18|1677.57
#2015-12-21|1674.94
#2015-12-22|1673.50
#2015-12-23|1698.07
#2015-12-24| .
#2015-12-25| .
#2015-12-28|1696.16
#2015-12-29|1715.64
#2015-12-30|1727.53
#2015-12-31| .
#2016-01-01| .
#2016-01-04|1690.33
#2016-01-05|1681.63
#2016-01-06| .
#2016-01-07|1642.16
#2016-01-08|1621.09
#2016-01-11|1609.14
#2016-01-12|1615.80
#2016-01-13|1603.62
#2016-01-14|1574.28
#2016-01-15|1527.38
#2016-01-18|1517.58
#2016-01-19|1544.48
#2016-01-20|1501.55
#2016-01-21|1512.04
#2016-01-22|1555.67
#2016-01-25|1560.06
#2016-01-26|1569.13
#2016-01-27|1565.42
#2016-01-28|1564.31
#2016-01-29|1584.88
#2016-02-01|1586.57
#2016-02-02|1570.30
#2016-02-03|1560.62
#2016-02-04|1561.64
#2016-02-05|1540.15
#2016-02-08|1464.11
#2016-02-09|1454.37
#2016-02-10|1489.55
#2016-02-11|1467.30
#2016-02-12|1495.14
#2016-02-15|1538.81
#2016-02-16|1536.70
#2016-02-17|1581.09
#2016-02-18|1600.73
#2016-02-19|1593.31
#2016-02-22|1617.56
#2016-02-23|1603.84
#2016-02-24|1583.63
#2016-02-25|1608.27
#2016-02-26|1611.10
#2016-02-29|1624.09
#2016-03-01|1643.94
#2016-03-02|1631.86
#2016-03-03|1621.17
#2016-03-04|1639.92
#2016-03-07|1634.47
#2016-03-08|1612.55
#2016-03-09|1616.79
#2016-03-10|1608.68
#2016-03-11|1630.57
#2016-03-14|1637.67
#2016-03-15|1635.18
#2016-03-16|1635.14
#2016-03-17|1640.31
#2016-03-18|1648.74
#2016-03-21|1653.20
#2016-03-22|1652.65
#2016-03-23|1662.19
#2016-03-24|1656.90
#2016-03-25| .
#2016-03-28| .
#2016-03-29|1655.95
#2016-03-30|1682.50
#2016-03-31|1684.79
#2016-04-01|1681.11
#2016-04-04|1677.17
#2016-04-05|1663.30
#2016-04-06|1677.78
#2016-04-07|1658.96
#2016-04-08|1680.12
#2016-04-11|1686.66
#2016-04-12|1689.81
#2016-04-13|1694.39
#2016-04-14|1686.71
#2016-04-15|1687.52
#2016-04-18|1689.55
#2016-04-19|1706.85
#2016-04-20|1704.68
#2016-04-21|1703.83
#2016-04-22|1685.84
#2016-04-25|1688.76
#2016-04-26|1696.09
#2016-04-27|1705.08
#2016-04-28|1699.12
#2016-04-29|1677.10
#2016-05-02|1672.09
#2016-05-03|1671.28
#2016-05-04|1669.78
#2016-05-05| .
#2016-05-06|1672.79
#2016-05-09|1680.68
#2016-05-10|1683.07
#2016-05-11|1685.84
#2016-05-12|1682.10
#2016-05-13|1696.74
#2016-05-16|1702.93
#2016-05-17|1707.29
#2016-05-18|1709.07
#2016-05-19|1694.19
#2016-05-20|1716.06
#2016-05-23|1731.93
#2016-05-24|1736.66
#2016-05-25|1741.70
#2016-05-26|1750.05
#2016-05-27|1754.12
#2016-05-30|1752.28
#2016-05-31|1761.10
#2016-06-01|1747.25
#2016-06-02|1748.38
#2016-06-03|1739.51
#2016-06-06| .
#2016-06-07|1754.49
#2016-06-08|1757.59
#2016-06-09|1751.33
#2016-06-10|1715.68
#2016-06-13|1678.50
#2016-06-14|1646.48
#2016-06-15|1652.62
#2016-06-16|1619.36
#2016-06-17|1643.47
#2016-06-20|1683.58
#2016-06-21|1692.02
#2016-06-22|1696.63
#2016-06-23|1713.93
#2016-06-24| .
#2016-06-27|1604.25
#2016-06-28|1621.34
#2016-06-29|1665.23
#2016-06-30|1686.81
#2016-07-01|1711.01
#2016-07-04|1705.02
#2016-07-05|1685.35
#2016-07-06|1664.52
#2016-07-07|1679.95
#2016-07-08|1706.33
#2016-07-11|1737.86
#2016-07-12|1745.63
#2016-07-13|1754.80
#2016-07-14|1759.60
#2016-07-15|1761.46
#2016-07-18|1773.27
#2016-07-19|1778.93
#2016-07-20|1796.02
#2016-07-21|1788.06
#2016-07-22|1788.82
#2016-07-25|1803.63
#2016-07-26|1805.33
#2016-07-27|1815.08
#2016-07-28|1817.45
#2016-07-29|1823.69
#2016-08-01|1819.77
#2016-08-02|1804.19
#2016-08-03|1789.95
#2016-08-04|1809.73
#2016-08-05|1827.71
#2016-08-08|1836.05
#2016-08-09|1852.96
#2016-08-10|1850.56
#2016-08-11|1857.25
#2016-08-12|1859.42
#2016-08-15|1865.24
#2016-08-16|1849.71
#2016-08-17|1828.21
#2016-08-18|1847.44
#2016-08-19|1841.22
#2016-08-22|1841.40
#2016-08-23|1855.71
#2016-08-24|1860.52
#2016-08-25|1856.35
#2016-08-26|1868.57
#2016-08-29|1870.74
#2016-08-30|1874.63
#2016-08-31|1867.44
#2016-09-01|1864.06
#2016-09-02|1879.68
#2016-09-05|1891.52
#2016-09-06|1901.17
#2016-09-07|1912.20
#2016-09-08|1905.95
#2016-09-09|1879.52
#2016-09-12|1861.12
#2016-09-13|1850.04
#2016-09-14|1855.67
#2016-09-15|1863.18
#2016-09-16|1866.96
#2016-09-19|1886.75
#2016-09-20|1881.95
#2016-09-21|1880.43
#2016-09-22|1904.89
#2016-09-23|1900.55
#2016-09-26|1886.50
#2016-09-27|1890.54
#2016-09-28|1901.48
#2016-09-29|1902.35
#2016-09-30|1906.14
#2016-10-03|1912.35
#2016-10-04|1914.27
#2016-10-05|1907.79
#2016-10-06|1891.62
#2016-10-07|1878.49
#2016-10-10|1888.00
#2016-10-11|1875.51
#2016-10-12|1862.63
#2016-10-13|1857.83
#2016-10-14|1872.13
#2016-10-17|1854.79
#2016-10-18|1877.57
#2016-10-19|1884.30
#2016-10-20|1893.56
#2016-10-21|1890.21
#2016-10-24|1886.36
#2016-10-25|1878.75
#2016-10-26|1864.12
#2016-10-27|1854.66
#2016-10-28|1857.23
#2016-10-31|1850.32
#2016-11-01|1827.67
#2016-11-02|1812.21
#2016-11-03|1811.15
#2016-11-04|1787.91
#2016-11-07|1810.26
#2016-11-08|1813.35
#2016-11-09|1808.77
#2016-11-10|1796.70
#2016-11-11|1778.64
#2016-11-14|1776.82
#2016-11-15|1793.19
#2016-11-16|1796.85
#2016-11-17|1808.31
#2016-11-18|1828.79
#2016-11-21|1825.33
#2016-11-22|1828.97
#2016-11-23|1829.78
#2016-11-24|1833.22
#2016-11-25|1837.04
#2016-11-28|1830.14
#2016-11-29|1829.12
#2016-11-30|1834.74
#2016-12-01|1826.27
#2016-12-02|1814.47
#2016-12-05|1823.15
#2016-12-06|1826.95
#2016-12-07|1829.25
#2016-12-08|1837.82
#2016-12-09|1859.71
#2016-12-12|1849.20
#2016-12-13|1864.16
#2016-12-14|1862.37
#2016-12-15|1876.30
#2016-12-16|1880.13
#2016-12-19|1888.03
#2016-12-20|1882.16
#2016-12-21|1882.98
#2016-12-22|1876.33
#2016-12-23|1888.74
#2016-12-26| .
#2016-12-27|1904.20
#2016-12-28|1902.69
#2016-12-29|1901.26
#2016-12-30|1911.58
#2017-01-02|1927.53
#2017-01-03|1922.77
#2017-01-04|1919.22
#2017-01-05|1912.11
#2017-01-06| .
#2017-01-09|1899.38
#2017-01-10|1904.73
#2017-01-11|1907.48
#2017-01-12|1894.31
#2017-01-13|1908.66
#2017-01-16|1903.95
#2017-01-17|1893.81
#2017-01-18|1901.90
#2017-01-19|1900.96
#2017-01-20|1908.76
#2017-01-23|1900.53
#2017-01-24|1909.38
#2017-01-25|1919.73
#2017-01-26|1929.21
#2017-01-27|1928.24
#2017-01-30|1914.51
#2017-01-31|1918.59
#2017-02-01|1937.53
#2017-02-02|1944.70
#2017-02-03|1951.56
#2017-02-06|1947.09
#2017-02-07|1957.45
#2017-02-08|1967.03
#2017-02-09|1968.53
#2017-02-10|1977.80
#2017-02-13|1985.58
#2017-02-14|1992.24
#2017-02-15|1998.52
#2017-02-16|2003.61
#2017-02-17|1996.71
#2017-02-20|2008.91
#2017-02-21|2018.15
#2017-02-22|2012.74
#2017-02-23|2011.87
#2017-02-24|1992.02
#2017-02-27|1987.24
#2017-02-28|1996.64
#2017-03-01|2012.59
#2017-03-02|2006.42
#2017-03-03|1994.05
#2017-03-06|1991.29
#2017-03-07|1984.43
#2017-03-08|1980.31
#2017-03-09|1976.63
#2017-03-10|1976.94
#2017-03-13|1983.59
#2017-03-14|1973.87
#2017-03-15|1972.56
#2017-03-16|1985.48
#2017-03-17|1991.05
#2017-03-20|1992.97
#2017-03-21|1968.52
#2017-03-22|1952.14
#2017-03-23|1968.94
#2017-03-24|1962.64
#2017-03-27|1944.78
#2017-03-28|1955.30
#2017-03-29|1970.70
#2017-03-30|1975.42
#2017-03-31|1990.39
#2017-04-03|1989.10
#2017-04-04|1993.17
#2017-04-05|2002.91
#2017-04-06|2011.60
#2017-04-07|2023.86
#2017-04-10|2033.10
#2017-04-11|2028.97
#2017-04-12|2044.47
#2017-04-13|2042.10
#2017-04-14| .
#2017-04-17| .
#2017-04-18|2042.06
#2017-04-19|2050.66
#2017-04-20|2052.72
#2017-04-21|2049.73
#2017-04-24|2069.11
#2017-04-25|2084.87
#2017-04-26|2096.92
#2017-04-27|2099.21
#2017-04-28|2105.08
#2017-05-01| .
#2017-05-02|2125.14
#2017-05-03|2111.67
#2017-05-04|2126.95
#2017-05-05|2136.36
#2017-05-08|2134.13
#2017-05-09|2159.03
#2017-05-10|2161.69
#2017-05-11|2167.30
#2017-05-12|2162.53
#2017-05-15|2160.03
#2017-05-16|2162.60
#2017-05-17|2137.75
#2017-05-18|2105.82
#2017-05-19|2123.74
#2017-05-22|2127.41
#2017-05-23|2139.68
#2017-05-24|2149.59
#2017-05-25| .
#2017-05-26|2156.20
#2017-05-29|2150.29
#2017-05-30|2165.28
#2017-05-31|2169.43
#2017-06-01|2183.96
#2017-06-02|2197.82
#2017-06-05|2192.79
#2017-06-06| .
#2017-06-07|2200.48
#2017-06-08|2190.47
#2017-06-09|2202.97
#2017-06-12|2178.28
#2017-06-13|2199.75
#2017-06-14|2207.88
#2017-06-15|2181.85
#2017-06-16|2202.53
#2017-06-19|2209.20
#2017-06-20|2204.91
#2017-06-21|2196.51
#2017-06-22|2198.59
#2017-06-23| .
#2017-06-26|2191.14
#2017-06-27|2167.99
#2017-06-28|2159.20
#2017-06-29|2125.70
#2017-06-30|2127.90
#2017-07-03|2130.17
#2017-07-04|2118.48
#2017-07-05|2124.31
#2017-07-06|2102.91
#2017-07-07|2108.16
#2017-07-10|2114.31
#2017-07-11|2099.47
#2017-07-12|2131.80
#2017-07-13|2130.49
#2017-07-14|2132.11
#2017-07-17|2142.93
#2017-07-18|2126.39
#2017-07-19|2128.79
#2017-07-20|2120.50
#2017-07-21|2105.11
#2017-07-24|2091.51
#2017-07-25|2089.45
#2017-07-26|2092.83
#2017-07-27|2102.81
#2017-07-28|2082.70
#2017-07-31|2081.72
#2017-08-01|2103.08
#2017-08-02|2104.27
#2017-08-03|2106.44
#2017-08-04|2116.55
#2017-08-07|2124.50
#2017-08-08|2128.14
#2017-08-09|2110.19
#2017-08-10|2089.08
#2017-08-11|2056.26
#2017-08-14|2080.34
#2017-08-15|2064.22
#2017-08-16|2072.04
#2017-08-17|2064.90
#2017-08-18|2044.94
#2017-08-21|2038.08
#2017-08-22|2056.83
#2017-08-23|2049.84
#2017-08-24|2036.06
#2017-08-25|2039.18
#2017-08-28|2029.95
#2017-08-29|2010.49
#2017-08-30|2022.82
#2017-08-31|2044.52
#2017-09-01|2056.64
#2017-09-04|2034.20
#2017-09-05|2034.21
#2017-09-06|2022.53
#2017-09-07|2039.75
#2017-09-08|2038.77
#2017-09-11|2059.62
#2017-09-12|2062.22
#2017-09-13|2066.40
#2017-09-14|2072.73
#2017-09-15|2070.03
#2017-09-18|2069.03
#2017-09-19|2070.30
#2017-09-20|2072.85
#2017-09-21|2073.95
#2017-09-22|2078.66
#2017-09-25|2081.56
#2017-09-26|2078.92
#2017-09-27|2086.22
#2017-09-28|2094.56
#2017-09-29|2117.60
#2017-10-02|2125.30
#2017-10-03|2130.57
#2017-10-04|2125.88
#2017-10-05|2127.31
#2017-10-06|2115.72
#2017-10-09|2114.86
#2017-10-10|2110.19
#2017-10-11|2103.23
#2017-10-12|2111.69
#2017-10-13|2124.58
#2017-10-16|2117.95
#2017-10-17|2113.67
#2017-10-18|2124.69
#2017-10-19|2114.90
#2017-10-20|2117.90
#2017-10-23|2112.46
#2017-10-24|2099.88
#2017-10-25|2097.18
#2017-10-26|2107.82
#2017-10-27|2123.47
#2017-10-30|2128.38
#2017-10-31|2141.50
#2017-11-01|2147.18
#2017-11-02|2142.03
#2017-11-03|2157.53
#2017-11-06|2146.96
#2017-11-07|2126.69
#2017-11-08|2117.84
#2017-11-09|2087.86
#2017-11-10|2082.93
#2017-11-13|2058.51
#2017-11-14|2062.73
#2017-11-15|2052.02
#2017-11-16|2080.81
#2017-11-17|2071.32
#2017-11-20|2071.17
#2017-11-21|2085.99
#2017-11-22|2081.89
#2017-11-23|2076.68
#2017-11-24|2080.74
#2017-11-27|2068.36
#2017-11-28|2082.83
#2017-11-29|2082.61
#2017-11-30|2087.21
#2017-12-01|2072.84
#2017-12-04|2095.28
#2017-12-05|2091.94
#2017-12-06|2076.83
#2017-12-07|2084.68
#2017-12-08|2093.03
#2017-12-11|2106.34
#2017-12-12|2115.70
#2017-12-13|2111.87
#2017-12-14|2105.53
#2017-12-15|2096.50
#2017-12-18|2112.67
#2017-12-19|2110.71
#2017-12-20|2110.15
#2017-12-21|2113.01
#2017-12-22|2106.74
#2017-12-25| .
#2017-12-26| .
#2017-12-27|2112.36
#2017-12-28|2115.87
#2017-12-29|2116.32
#2018-01-01| .
#2018-01-02|2123.32
#2018-01-03|2141.26
#2018-01-04|2160.44
#2018-01-05|2175.06
#2018-01-08|2193.68
#2018-01-09|2216.09
#2018-01-10|2201.13
#2018-01-11|2198.60
#2018-01-12|2198.69
#2018-01-15|2195.95
#2018-01-16|2178.39
#2018-01-17|2173.45
#2018-01-18|2169.18
#2018-01-19|2183.09
#2018-01-22|2185.82
#2018-01-23|2195.39
#2018-01-24|2189.24
#2018-01-25|2157.64
#2018-01-26|2169.76
#2018-01-29|2161.75
#2018-01-30|2134.91
#2018-01-31|2135.72
#2018-02-01|2142.71
#2018-02-02|2114.54
#2018-02-05|2053.32
#2018-02-06|2021.15
#2018-02-07|2078.65
#2018-02-08|2044.12
#2018-02-09|2029.23
#2018-02-12|2059.63
#2018-02-13|2058.85
#2018-02-14|2084.57
#2018-02-15|2087.36
#2018-02-16|2111.94
#2018-02-19|2101.01
#2018-02-20|2117.60
#2018-02-21|2113.73
#2018-02-22|2116.29
#2018-02-23|2118.36
#2018-02-26|2128.92
#2018-02-27|2128.60
#2018-02-28|2120.43
#2018-03-01|2087.52
#2018-03-02|2058.39
#2018-03-05|2078.69
#2018-03-06|2095.96
#2018-03-07|2104.27
#2018-03-08|2128.47
#2018-03-09|2127.36
#2018-03-12|2132.45
#2018-03-13|2131.90
#2018-03-14|2126.66
#2018-03-15|2130.65
#2018-03-16|2108.31
#2018-03-19|2088.05
#2018-03-20|2086.69
#2018-03-21|2083.30
#2018-03-22|2049.70
#2018-03-23|2054.90
#2018-03-26|2035.41
#2018-03-27|2057.03
#2018-03-28|2055.71
#2018-03-29|2073.19
#2018-03-30| .
#2018-04-02| .
#2018-04-03|2056.35
#2018-04-04|2038.61
#2018-04-05|2075.28
#2018-04-06|2075.87
#2018-04-09|2070.27
#2018-04-10|2082.31
#2018-04-11|2069.85
#2018-04-12|2100.32
#2018-04-13|2115.42
#2018-04-16|2118.57
#2018-04-17|2143.16
#2018-04-18|2159.11
#2018-04-19|2174.28
#2018-04-20|2175.45
#2018-04-23|2187.71
#2018-04-24|2172.51
#2018-04-25|2167.72
#2018-04-26|2199.96
#2018-04-27|2201.28
#2018-04-30|2215.71
#2018-05-01| .
#2018-05-02|2215.59
#2018-05-03|2208.14
#2018-05-04|2204.36
#2018-05-07|2223.81
#2018-05-08|2240.60
#2018-05-09|2246.26
#2018-05-10| .
#2018-05-11|2250.25
#2018-05-14|2248.12
#2018-05-15|2249.60
#2018-05-16|2261.19
#2018-05-17|2261.78
#2018-05-18|2269.45
#2018-05-21|2285.54
#2018-05-22|2283.08
#2018-05-23|2266.16
#2018-05-24|2259.02
#2018-05-25|2269.82
#2018-05-28|2259.18
#2018-05-29|2239.99
#2018-05-30|2243.48
#2018-05-31|2246.65
#2018-06-01|2263.02
#2018-06-04|2276.19
#2018-06-05|2281.42
#2018-06-06| .
#2018-06-07|2281.29
#2018-06-08|2281.00
#2018-06-11|2284.78
#2018-06-12|2273.97
#2018-06-13|2268.98
#2018-06-14|2286.18
#2018-06-15|2267.72
#2018-06-18|2272.77
#2018-06-19|2268.25
#2018-06-20|2268.08
#2018-06-21|2248.78
#2018-06-22| .
#2018-06-25|2232.69
#2018-06-26|2225.93
#2018-06-27|2225.38
#2018-06-28|2205.11
#2018-06-29|2237.70
#2018-07-02|2216.82
#2018-07-03|2211.15
#2018-07-04|2195.21
#2018-07-05|2205.98
#2018-07-06|2229.23
#2018-07-09|2254.87
#2018-07-10|2280.15
#2018-07-11|2259.86
#2018-07-12|2281.31
#2018-07-13|2289.57
#2018-07-16|2301.92
#2018-07-17|2303.02
#2018-07-18|2311.38
#2018-07-19|2307.16
#2018-07-20|2312.08
#2018-07-23|2312.02
#2018-07-24|2343.21
#2018-07-25|2331.31
#2018-07-26|2339.21
#2018-07-27|2351.28
#2018-07-30|2344.45
#2018-07-31|2342.83
#2018-08-01|2340.19
#2018-08-02|2338.61
#2018-08-03|2343.67
#2018-08-06|2344.83
#2018-08-07|2347.72
#2018-08-08|2354.55
#2018-08-09|2366.18
#2018-08-10|2355.53
#2018-08-13|2347.22
#2018-08-14|2327.90
#2018-08-15|2318.48
#2018-08-16|2336.65
#2018-08-17|2355.34
#2018-08-20|2368.20
#2018-08-21|2371.03
#2018-08-22|2384.16
#2018-08-23|2390.06
#2018-08-24|2391.35
#2018-08-27|2407.87
#2018-08-28|2420.68
#2018-08-29|2411.86
#2018-08-30|2411.58
#2018-08-31|2414.80
#2018-09-03|2415.14
#2018-09-04|2391.32
#2018-09-05|2368.53
#2018-09-06|2360.57
#2018-09-07|2347.52
#2018-09-10|2351.50
#2018-09-11|2357.06
#2018-09-12|2377.17
#2018-09-13|2383.09
#2018-09-14|2400.98
#2018-09-17|2409.54
#2018-09-18|2396.33
#2018-09-19|2389.20
#2018-09-20|2386.01
#2018-09-21|2385.80
#2018-09-24|2373.89
#2018-09-25|2374.31
#2018-09-26|2368.96
#2018-09-27|2375.58
#2018-09-28|2365.80
#2018-10-01|2381.60
#2018-10-02|2378.14
#2018-10-03|2403.42
#2018-10-04|2359.63
#2018-10-05|2325.34
#2018-10-08|2303.12
#2018-10-09|2301.20
#2018-10-10|2258.78
#2018-10-11|2215.06
#2018-10-12|2208.01
#2018-10-15|2179.98
#2018-10-16|2220.47
#2018-10-17|2227.55
#2018-10-18|2234.65
#2018-10-19|2207.87
#2018-10-22|2200.91
#2018-10-23|2145.92
#2018-10-24|2142.91
#2018-10-25|2126.98
#2018-10-26|2135.47
#2018-10-29|2178.65
#2018-10-30|2192.50
#2018-10-31|2232.34
#2018-11-01|2231.96
#2018-11-02|2269.78
#2018-11-05|2248.04
#2018-11-06|2262.98
#2018-11-07|2272.05
#2018-11-08|2264.69
#2018-11-09|2257.14
#2018-11-12|2215.51
#2018-11-13|2202.64
#2018-11-14|2201.07
#2018-11-15|2173.31
#2018-11-16|2188.77
#2018-11-19|2162.43
#2018-11-20|2117.11
#2018-11-21|2147.36
#2018-11-22|2142.32
#2018-11-23|2153.94
#2018-11-26|2173.09
#2018-11-27|2171.93
#2018-11-28|2181.90
#2018-11-29|2199.53
#2018-11-30|2200.42
#2018-12-03|2204.78
#2018-12-04|2182.17
#2018-12-05|2162.37
#2018-12-06|2106.68
#2018-12-07|2120.66
#2018-12-10|2087.58
#2018-12-11|2126.71
#2018-12-12|2166.60
#2018-12-13|2160.14
#2018-12-14|2146.64
#2018-12-17|2120.22
#2018-12-18|2104.50
#2018-12-19|2114.13
#2018-12-20|2073.73
#2018-12-21|2063.53
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|2031.40
#2018-12-28|2070.62
#2018-12-31| .
#2019-01-01| .
#2019-01-02|2084.86
#2019-01-03|2061.52
#2019-01-04|2105.55
#2019-01-07|2134.22
#2019-01-08|2158.33
#2019-01-09|2177.61
#2019-01-10|2173.87
#2019-01-11|2183.90
#2019-01-14|2176.69
#2019-01-15|2178.80
#2019-01-16|2197.28
#2019-01-17|2203.32
#2019-01-18|2225.49
#2019-01-21|2223.09
#2019-01-22|2215.06
#2019-01-23|2204.18
#2019-01-24|2201.50
#2019-01-25|2210.62
#2019-01-28|2206.39
#2019-01-29|2226.18
#2019-01-30|2239.87
#2019-01-31|2237.43
#2019-02-01|2239.30
#2019-02-04|2252.57
#2019-02-05|2267.04
#2019-02-06|2273.83
#2019-02-07|2253.14
#2019-02-08|2251.67
#2019-02-11|2272.15
#2019-02-12|2277.58
#2019-02-13|2286.35
#2019-02-14|2287.12
#2019-02-15|2306.77
#2019-02-18|2318.68
#2019-02-19|2323.53
#2019-02-20|2331.43
#2019-02-21|2331.81
#2019-02-22|2354.79
#2019-02-25|2352.26
#2019-02-26|2364.33
#2019-02-27|2354.15
#2019-02-28|2340.45
#2019-03-01|2346.18
#2019-03-04|2359.50
#2019-03-05|2361.44
#2019-03-06|2341.75
#2019-03-07|2310.14
#2019-03-08|2300.38
#2019-03-11|2320.58
#2019-03-12|2328.81
#2019-03-13|2334.60
#2019-03-14|2347.59
#2019-03-15|2362.12
#2019-03-18|2364.80
#2019-03-19|2380.51
#2019-03-20|2368.93
#2019-03-21|2357.99
#2019-03-22|2331.45
#2019-03-25|2320.30
#2019-03-26|2331.65
#2019-03-27|2335.42
#2019-03-28|2346.44
#2019-03-29|2356.73
#2019-04-01|2390.57
#2019-04-02|2402.69
#2019-04-03|2434.35
#2019-04-04|2426.38
#2019-04-05|2425.33
#2019-04-08|2421.95
#2019-04-09|2409.21
#2019-04-10|2424.81
#2019-04-11|2430.86
#2019-04-12|2445.70
#2019-04-15|2444.79
#2019-04-16|2451.03
#2019-04-17|2442.74
#2019-04-18|2446.67
#2019-04-19| .
#2019-04-22| .
#2019-04-23|2456.42
#2019-04-24|2457.33
#2019-04-25|2469.15
#2019-04-26|2470.22
#2019-04-29|2473.72
#2019-04-30|2465.87
#2019-05-01| .
#2019-05-02|2461.98
#2019-05-03|2476.50
#2019-05-06|2455.19
#2019-05-07|2434.26
#2019-05-08|2448.34
#2019-05-09|2423.08
#2019-05-10|2447.05
#2019-05-13|2420.65
#2019-05-14|2453.54
#2019-05-15|2466.77
#2019-05-16|2498.62
#2019-05-17|2491.78
#2019-05-20|2469.74
#2019-05-21|2492.62
#2019-05-22|2493.84
#2019-05-23|2463.87
#2019-05-24|2473.16
#2019-05-27|2471.64
#2019-05-28|2473.71
#2019-05-29|2447.42
#2019-05-30| .
#2019-05-31|2425.12
#2019-06-03|2424.35
#2019-06-04|2473.72
#2019-06-05|2483.25
#2019-06-06| .
#2019-06-07|2515.62
#2019-06-10|2538.45
#2019-06-11|2551.61
#2019-06-12|2561.61
#2019-06-13|2575.12
#2019-06-14|2563.00
#2019-06-17|2563.54
#2019-06-18|2593.18
#2019-06-19|2576.15
#2019-06-20|2566.91
#2019-06-21| .
#2019-06-24|2551.96
#2019-06-25|2555.04
#2019-06-26|2534.53
#2019-06-27|2532.52
#2019-06-28|2546.10
#2019-07-01|2569.39
#2019-07-02|2580.22
#2019-07-03|2605.27
#2019-07-04|2614.01
#2019-07-05|2591.04
#2019-07-08|2605.28
#2019-07-09|2597.70
#2019-07-10|2596.92
#2019-07-11|2595.15
#2019-07-12|2609.42
#2019-07-15|2622.92
#2019-07-16|2599.30
#2019-07-17|2592.32
#2019-07-18|2576.60
#2019-07-19|2591.26
#2019-07-22|2609.88
#2019-07-23|2617.03
#2019-07-24|2602.99
#2019-07-25|2596.23
#2019-07-26|2597.92
#2019-07-29|2597.91
#2019-07-30|2586.57
#2019-07-31|2591.06
#2019-08-01|2610.88
#2019-08-02|2579.57
#2019-08-05|2519.76
#2019-08-06|2511.33
#2019-08-07|2515.90
#2019-08-08|2543.92
#2019-08-09|2527.51
#2019-08-12|2521.16
#2019-08-13|2524.55
#2019-08-14|2478.39
#2019-08-15|2475.56
#2019-08-16|2504.82
#2019-08-19|2535.59
#2019-08-20|2539.88
#2019-08-21|2561.05
#2019-08-22|2544.35
#2019-08-23|2534.21
#2019-08-26|2523.71
#2019-08-27|2537.18
#2019-08-28|2531.40
#2019-08-29|2558.23
#2019-08-30|2581.73
#2019-09-02|2579.46
#2019-09-03|2576.16
#2019-09-04|2595.24
#2019-09-05|2571.37
#2019-09-06|2583.60
#2019-09-09|2564.63
#2019-09-10|2541.62
#2019-09-11|2556.90
#2019-09-12|2572.30
#2019-09-13|2582.71
#2019-09-16|2564.18
#2019-09-17|2575.22
#2019-09-18|2603.46
#2019-09-19|2606.41
#2019-09-20|2598.24
#2019-09-23|2567.47
#2019-09-24|2576.32
#2019-09-25|2552.01
#2019-09-26|2571.68
#2019-09-27|2584.47
#2019-09-30|2596.16
#2019-10-01|2592.13
#2019-10-02|2532.64
#2019-10-03|2519.64
#2019-10-04|2538.13
#2019-10-07|2561.54
#2019-10-08|2556.13
#2019-10-09|2572.63
#2019-10-10|2571.00
#2019-10-11|2593.38
#2019-10-14|2604.36
#2019-10-15|2624.38
#2019-10-16|2616.05
#2019-10-17|2627.92
#2019-10-18|2632.92
#2019-10-21|2635.18
#2019-10-22|2628.66
#2019-10-23|2630.63
#2019-10-24|2643.26
#2019-10-25|2680.26
#2019-10-28|2680.55
#2019-10-29|2663.01
#2019-10-30|2680.62
#2019-10-31|2666.48
#2019-11-01|2676.69
#2019-11-04|2702.60
#2019-11-05|2696.97
#2019-11-06|2704.84
#2019-11-07|2704.23
#2019-11-08|2721.43
#2019-11-11|2727.56
#2019-11-12|2738.49
#2019-11-13|2744.00
#2019-11-14|2742.08
#2019-11-15|2756.24
#2019-11-18|2753.72
#2019-11-19|2751.78
#2019-11-20|2756.16
#2019-11-21|2736.68
#2019-11-22|2743.81
#2019-11-25|2769.30
#2019-11-26|2797.08
#2019-11-27|2790.77
#2019-11-28|2785.56
#2019-11-29|2788.18
#2019-12-02|2775.21
#2019-12-03|2755.14
#2019-12-04|2793.24
#2019-12-05|2801.75
#2019-12-06|2828.93
#2019-12-09|2820.82
#2019-12-10|2819.62
#2019-12-11|2822.25
#2019-12-12|2826.07
#2019-12-13|2844.99
#2019-12-16|2870.54
#2019-12-17|2876.97
#2019-12-18|2871.93
#2019-12-19|2896.69
#2019-12-20|2927.43
#2019-12-23|2939.36
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|2958.62
#2019-12-30|2939.05
#2019-12-31| .
#2020-01-01| .
#2020-01-02|2984.28
#2020-01-03|2960.68
#2020-01-06| .
#2020-01-07|2960.61
#2020-01-08|2956.85
#2020-01-09|2987.03
#2020-01-10|2989.71
#2020-01-13|3002.54
#2020-01-14|2992.87
#2020-01-15|2988.69
#2020-01-16|3015.84
#2020-01-17|3039.70
#2020-01-20|3046.87
#2020-01-21|3025.92
#2020-01-22|3023.57
#2020-01-23|2982.64
#2020-01-24|3018.14
#2020-01-27|2960.51
#2020-01-28|2980.49
#2020-01-29|3003.94
#2020-01-30|2968.14
#2020-01-31|2969.93
#2020-02-03|2964.02
#2020-02-04|3021.20
#2020-02-05|3052.26
#2020-02-06|3039.33
#2020-02-07|3016.43
#2020-02-10|3028.67
#2020-02-11|3078.34
#2020-02-12|3093.95
#2020-02-13|3107.44
#2020-02-14|3128.31
#2020-02-17|3135.77
#2020-02-18|3135.82
#2020-02-19|3184.18
#2020-02-20|3185.85
#2020-02-21|3164.78
#2020-02-24|3031.66
#2020-02-25|2980.21
#2020-02-26|2984.96
#2020-02-27|2856.64
#2020-02-28|2759.14
#2020-03-02|2760.94
#2020-03-03|2824.27
#2020-03-04|2829.57
#2020-03-05|2800.57
#2020-03-06|2716.52
#2020-03-09|2575.00
#2020-03-10|2541.52
#2020-03-11|2467.62
#2020-03-12|2164.22
#2020-03-13|2175.84
#2020-03-16|2036.58
#2020-03-17|2021.05
#2020-03-18|1929.56
#2020-03-19|1973.58
#2020-03-20|2036.19
#2020-03-23|1914.72
#2020-03-24|2053.86
#2020-03-25|2131.44
#2020-03-26|2174.96
#2020-03-27|2128.14
#2020-03-30|2181.00
#2020-03-31|2253.51
#2020-04-01|2184.06
#2020-04-02|2165.77
#2020-04-03|2177.33
#2020-04-06|2257.63
#2020-04-07|2345.66
#2020-04-08|2371.68
#2020-04-09|2401.60
#2020-04-10|2401.60
#2020-04-13|2401.60
#2020-04-14|2448.73
#2020-04-15|2357.04
#2020-04-16|2333.42
#2020-04-17|2408.55
#2020-04-20|2428.85
#2020-04-21|2387.83
#2020-04-22|2405.79
#2020-04-23|2446.94
#2020-04-24|2431.21
#2020-04-27|2457.10
#2020-04-28|2486.67
#2020-04-29|2536.42
#2020-04-30|2522.52
#2020-05-01|2522.52
#2020-05-04|2426.60
#2020-05-05|2464.80
#2020-05-06|2472.12
#2020-05-07|2533.90
#2020-05-08|2573.30
#2020-05-11|2570.92
#2020-05-12|2577.33
#2020-05-13|2533.39
#2020-05-14|2456.20
#2020-05-15|2478.99
#2020-05-18|2563.23
#2020-05-19|2604.37
#2020-05-20|2622.76
#2020-05-21|2622.76
#2020-05-22|2636.17
#2020-05-25|2691.12
#2020-05-26|2714.95
#2020-05-27|2701.26
#2020-05-28|2742.02
#2020-05-29|2765.63
#2020-06-01|2793.36
#2020-06-02|2828.15
#2020-06-03|2890.03
#2020-06-04|2886.19
#2020-06-05|2922.43
#2020-06-08|2898.42
#2020-06-09|2860.95
#2020-06-10|2845.89
#2020-06-11|2728.29
#2020-06-12|2736.62
#2020-06-15|2762.10
#2020-06-16|2836.92
#2020-06-17|2865.39
#2020-06-18|2867.63
#2020-06-19|2867.63
#2020-06-22|2825.53
#2020-06-23|2861.34
#2020-06-24|2817.45
#2020-06-25|2825.87
#2020-06-26|2846.13
#2020-06-29|2840.41
#2020-06-30|2854.72
#2020-07-01|2884.64
#2020-07-02|2926.57
#2020-07-03|2931.29
#2020-07-06|2972.79
#2020-07-07|2975.42
#2020-07-08|2968.56
#2020-07-09|2944.95
#2020-07-10|2966.99
#2020-07-13|3010.02
#2020-07-14|2998.50
#2020-07-15|3055.75
#2020-07-16|3060.70
#2020-07-17|3072.75
#2020-07-20|3118.80
#2020-07-21|3105.76
#2020-07-22|3135.49
#2020-07-23|3139.76
#2020-07-24|3075.95
#2020-07-27|3084.07
#2020-07-28|3072.29
#2020-07-29|3089.70
#2020-07-30|3033.74
#2020-07-31|3047.94
#2020-08-03|3103.09
#2020-08-04|3093.30
#2020-08-05|3130.98
#2020-08-06|3138.93
#2020-08-07|3151.70
#2020-08-10|3151.38
#2020-08-11|3172.56
#2020-08-12|3164.56
#2020-08-13|3184.43
#2020-08-14|3151.89
#2020-08-17|3188.97
#2020-08-18|3162.77
#2020-08-19|3178.86
#2020-08-20|3176.45
#2020-08-21|3180.40
#2020-08-24|3207.51
#2020-08-25|3199.04
#2020-08-26|3236.52
#2020-08-27|3218.92
#2020-08-28|3215.25
#2020-08-31|3221.35
#2020-09-01|3225.78
#2020-09-02|3248.44
#2020-09-03|3192.60
#2020-09-04|3155.37
#2020-09-07|3230.18
#2020-09-08|3215.08
#2020-09-09|3253.12
#2020-09-10|3255.13
#2020-09-11|3277.95
#2020-09-14|3298.90
#2020-09-15|3341.11
#2020-09-16|3379.92
#2020-09-17|3392.23
#2020-09-18|3406.30
#2020-09-21|3301.16
#2020-09-22|3303.37
#2020-09-23|3310.37
#2020-09-24|3303.49
#2020-09-25|3322.82
#2020-09-28|3370.83
#2020-09-29|3383.30
#2020-09-30|3407.63
#2020-10-01|3422.80
#2020-10-02|3399.55
#2020-10-05|3444.00
#2020-10-06|3453.78
#2020-10-07|3459.25
#2020-10-08|3474.55
#2020-10-09|3480.87
#2020-10-12|3503.29
#2020-10-13|3478.77
#2020-10-14|3484.33
#2020-10-15|3434.57
#2020-10-16|3442.65
#2020-10-19|3441.71
#2020-10-20|3418.01
#2020-10-21|3355.37
#2020-10-22|3370.26
#2020-10-23|3350.99
#2020-10-26|3218.47
#2020-10-27|3205.24
#2020-10-28|3087.99
#2020-10-29|3084.28
#2020-10-30|3120.55
#2020-11-02|3151.56
#2020-11-03|3213.50
#2020-11-04|3325.17
#2020-11-05|3350.18
#2020-11-06|3345.04
#2020-11-09|3381.24
#2020-11-10|3339.37
#2020-11-11|3371.80
#2020-11-12|3350.93
#2020-11-13|3364.11
#2020-11-16|3398.16
#2020-11-17|3383.38
#2020-11-18|3394.17
#2020-11-19|3384.55
#2020-11-20|3402.68
#2020-11-23|3404.98
#2020-11-24|3394.65
#2020-11-25|3392.74
#2020-11-26|3411.80
#2020-11-27|3440.60
#2020-11-30|3464.77
#2020-12-01|3465.01
#2020-12-02|3455.55
#2020-12-03|3450.40
#2020-12-04|3461.93
#2020-12-07|3458.93
#2020-12-08|3490.89
#2020-12-09|3489.76
#2020-12-10|3471.14
#2020-12-11|3485.49
#2020-12-14|3522.76
#2020-12-15|3527.64
#2020-12-16|3547.25
#2020-12-17|3566.99
#2020-12-18|3577.81
#2020-12-21|3523.32
#2020-12-22|3562.10
#2020-12-23|3600.66
#2020-12-24|3600.66
#2020-12-25|3600.66
#2020-12-28|3625.65
#2020-12-29|3670.15
#2020-12-30|3654.53
#2020-12-31|3654.53
#2021-01-01|3654.53
#2021-01-04|3683.83
#2021-01-05|3683.22
#2021-01-06|3683.22
#2021-01-07|3683.60
#2021-01-08|3707.35
#2021-01-11|3657.71
#2021-01-12|3661.33
#2021-01-13|3688.67
#2021-01-14|3712.66
#2021-01-15|3662.95
#2021-01-18|3687.34
#2021-01-19|3695.10
#2021-01-20|3724.00
#2021-01-21|3726.71
#2021-01-22|3709.02
#2021-01-25|3649.89
#2021-01-26|3676.75
#2021-01-27|3611.68
#2021-01-28|3621.23
#2021-01-29|3593.14
#2021-02-01|3672.28
#2021-02-02|3719.56
#2021-02-03|3739.11
#2021-02-04|3743.71
#2021-02-05|3738.75
#2021-02-08|3750.43
#2021-02-09|3712.24
#2021-02-10|3713.06
#2021-02-11|3756.95
#2021-02-12|3790.58
#2021-02-15|3825.96
#2021-02-16|3798.57
#2021-02-17|3783.37
#2021-02-18|3729.71
#2021-02-19|3782.58
#2021-02-22|3786.34
#2021-02-23|3734.63
#2021-02-24|3750.09
#2021-02-25|3771.66
#2021-02-26|3748.39
#2021-03-01|3839.90
#2021-03-02|3851.34
#2021-03-03|3861.23
#2021-03-04|3806.96
#2021-03-05|3755.55
#2021-03-08|3793.41
#2021-03-09|3863.86
#2021-03-10|3877.87
#2021-03-11|3941.11
#2021-03-12|3911.92
#2021-03-15|3910.52
#2021-03-16|3953.19
#2021-03-17|3892.73
#2021-03-18|3895.01
#2021-03-19|3887.57
#2021-03-22|3884.92
#2021-03-23|3885.20
#2021-03-24|3884.30
#2021-03-25|3867.33
#2021-03-26|3895.99
#2021-03-29|3864.09
#2021-03-30|3901.43
#2021-03-31|3918.73
#2021-04-01|3977.04
#2021-04-02| .
#2021-04-05| .
#2021-04-06|4046.43
#2021-04-07|4068.32
#2021-04-08|4108.21
#2021-04-09|4134.56
#2021-04-12|4118.20
#2021-04-13|4178.90
#2021-04-14|4185.06
#2021-04-15|4230.00
#2021-04-16|4281.64
#2021-04-19|4245.14
#2021-04-20|4186.37
#2021-04-21|4186.67
#2021-04-22|4260.01
#2021-04-23|4282.17
#2021-04-26|4308.81
#2021-04-27|4303.65
#2021-04-28|4267.22
#2021-04-29|4268.54
#2021-04-30|4236.78
#2021-05-03|4266.20
#2021-05-04|4179.68
#2021-05-05|4256.88
#2021-05-06|4198.10
#2021-05-07|4260.50
#2021-05-10|4246.33
#2021-05-11|4135.74
#2021-05-12|4143.38
#2021-05-13| .
#2021-05-14|4152.64
#2021-05-17|4155.81
#2021-05-18|4217.75
#2021-05-19|4149.67
#2021-05-20|4219.90
#2021-05-21|4225.09
#2021-05-24|4245.10
#2021-05-25|4246.69
#2021-05-26|4232.23
#2021-05-27|4253.74
#2021-05-28|4305.74
#2021-05-31|4323.67
#2021-06-01|4363.45
#2021-06-02|4340.79
#2021-06-03|4342.67
#2021-06-04|4359.38
#2021-06-07|4354.89
#2021-06-08|4377.48
#2021-06-09|4374.09
#2021-06-10|4383.71
#2021-06-11|4389.45
#2021-06-14|4393.99
#2021-06-15|4367.84
#2021-06-16|4361.00
#2021-06-17|4316.99
#2021-06-18|4287.99
#2021-06-21|4248.06
#2021-06-22|4250.86
#2021-06-23|4216.05
#2021-06-24|4261.01
#2021-06-25| .
#2021-06-28|4273.27
#2021-06-29|4341.02
#2021-06-30|4313.12
#2021-07-01|4359.82
#2021-07-02|4418.19
#2021-07-05|4447.44
#2021-07-06|4481.71
#2021-07-07|4557.55
#2021-07-08|4507.39
#2021-07-09|4546.25
#2021-07-12|4610.63
#2021-07-13|4625.68
#2021-07-14|4589.16
#2021-07-15|4545.78
#2021-07-16|4556.46
#2021-07-19|4485.90
#2021-07-20|4470.88
#2021-07-21|4570.85
#2021-07-22|4636.04
#2021-07-23|4692.85
#2021-07-26|4687.20
#2021-07-27|4666.01
#2021-07-28|4689.59
#2021-07-29|4712.73
#2021-07-30|4726.00
#2021-08-02|4783.28
#2021-08-03|4790.59
#2021-08-04|4835.76
#2021-08-05|4858.39
#2021-08-06|4806.93
#2021-08-09|4791.23
#2021-08-10|4809.03
#2021-08-11|4822.90
#2021-08-12|4826.77
#2021-08-13|4834.79
#2021-08-16|4802.76
#2021-08-17|4811.50
#2021-08-18|4849.19
#2021-08-19|4773.70
#2021-08-20|4839.43
#2021-08-23|4858.49
#2021-08-24|4835.59
#2021-08-25|4834.94
#2021-08-26|4851.07
#2021-08-27|4883.87
#2021-08-30|4913.64
#2021-08-31|4910.01
#2021-09-01|4918.71
#2021-09-02|4981.51
#2021-09-03|4966.44
#2021-09-06|4985.37
#2021-09-07|4947.80
#2021-09-08|4874.18
#2021-09-09|4900.77
#2021-09-10|4870.46
#2021-09-13|4839.63
#2021-09-14|4862.24
#2021-09-15|4787.82
#2021-09-16|4845.32
#2021-09-17|4839.63
#2021-09-20|4674.87
#2021-09-21|4664.18
#2021-09-22|4694.46
#2021-09-23|4771.81
#2021-09-24|4713.23
#2021-09-27|4636.27
#2021-09-28|4500.74
#2021-09-29|4491.77
#2021-09-30|4517.94
#2021-10-01|4530.67
#2021-10-04|4459.83
#2021-10-05|4510.78
#2021-10-06|4441.58
#2021-10-07|4507.78
#2021-10-08|4462.47
#2021-10-11|4424.99
#2021-10-12|4493.00
#2021-10-13|4599.85
#2021-10-14|4670.04
#2021-10-15|4705.77
#2021-10-18|4735.66
#2021-10-19|4756.43
#2021-10-20|4761.30
#2021-10-21|4790.98
#2021-10-22|4824.74
#2021-10-25|4806.52
#2021-10-26|4806.28
#2021-10-27|4793.27
#2021-10-28|4839.66
#2021-10-29|4796.08
#2021-11-01|4826.67
#2021-11-02|4833.09
#2021-11-03|4879.64
#2021-11-04|4952.40
#2021-11-05|4963.25
#2021-11-08|4971.47
#2021-11-09|4982.66
#2021-11-10|4944.68
#2021-11-11|4988.22
#2021-11-12|5041.70
#2021-11-15|5076.38
#2021-11-16|5099.18
#2021-11-17|5101.89
#2021-11-18|5116.74
#2021-11-19|5132.74
#2021-11-22|5079.27
#2021-11-23|4926.90
#2021-11-24|4920.52
#2021-11-25|4996.98
#2021-11-26|4859.84
#2021-11-29|4919.40
#2021-11-30|4890.85
#2021-12-01|4951.96
#2021-12-02|4857.46
#2021-12-03|4743.19
#2021-12-06|4707.25
#2021-12-07|4856.91
#2021-12-08|4837.90
#2021-12-09|4845.25
#2021-12-10|4811.60
#2021-12-13|4773.80
#2021-12-14|4672.94
#2021-12-15|4692.57
#2021-12-16|4721.66
#2021-12-17|4741.95
#2021-12-20|4701.09
#2021-12-21|4768.60
#2021-12-22|4842.13
#2021-12-23|4902.19
#2021-12-24| .
#2021-12-27|4978.14
#2021-12-28|5000.81
#2021-12-29|5012.91
#2021-12-30|5025.90
#2021-12-31| .
#2022-01-03|5049.25
#2022-01-04|5005.77
#2022-01-05|5002.89
#2022-01-06| .
#2022-01-07|4807.23
#2022-01-10|4601.50
#2022-01-11|4628.28
#2022-01-12|4667.72
#2022-01-13|4637.98
#2022-01-14|4510.87
#2022-01-17|4499.78
#2022-01-18|4392.85
#2022-01-19|4434.98
#2022-01-20|4490.50
#2022-01-21|4385.65
#2022-01-24|4172.38
#2022-01-25|4182.05
#2022-01-26|4289.19
#2022-01-27|4279.05
#2022-01-28|4281.55
#2022-01-31|4375.90
#2022-02-01|4449.43
#2022-02-02|4497.50
#2022-02-03|4399.00
#2022-02-04|4329.03
#2022-02-07|4355.34
#2022-02-08|4304.74
#2022-02-09|4418.73
#2022-02-10|4391.57
#2022-02-11|4356.21
#2022-02-14|4219.78
#2022-02-15|4325.80
#2022-02-16|4290.65
#2022-02-17|4191.40
#2022-02-18|4086.38
#2022-02-21|3951.17
#2022-02-22|4020.35
#2022-02-23|3980.68
#2022-02-24|3910.23
#2022-02-25|4001.30
#2022-02-28|4102.07
#2022-03-01|3996.89
#2022-03-02|4013.01
#2022-03-03|3907.81
#2022-03-04|3807.53
#2022-03-07|3764.93
#2022-03-08|3757.93
#2022-03-09|3926.55
#2022-03-10|3895.87
#2022-03-11|3976.66
#2022-03-14|4058.53
#2022-03-15|3975.88
#2022-03-16|4150.63
#2022-03-17|4185.45
#2022-03-18|4244.91
#2022-03-21|4243.03
#2022-03-22|4233.23
#2022-03-23|4148.65
#2022-03-24|4065.39
#2022-03-25|4072.37
#2022-03-28|4116.91
#2022-03-29|4252.65
#2022-03-30|4224.72
#2022-03-31|4219.74
#2022-04-01|4269.38
#2022-04-04|4333.85
#2022-04-05|4290.14
#2022-04-06|4201.56
#2022-04-07|4203.85
#2022-04-08|4202.42
#2022-04-11|4132.84
#2022-04-12|4163.69
#2022-04-13|4165.13
#2022-04-14|4197.90
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4165.84
#2022-04-20|4151.31
#2022-04-21|4186.59
#2022-04-22|4098.46
#2022-04-25|4014.47
#2022-04-26|3930.89
#2022-04-27|3924.25
#2022-04-28|3934.60
#2022-04-29|3978.95
#2022-05-02|3933.58
#2022-05-03|3903.54
#2022-05-04|3859.28
#2022-05-05|3816.93
#2022-05-06|3733.88
#2022-05-09|3573.69
#2022-05-10|3598.28
#2022-05-11|3709.68
#2022-05-12|3686.83
#2022-05-13|3785.10
#2022-05-16|3817.00
#2022-05-17|3860.28
#2022-05-18|3811.57
#2022-05-19|3812.64
#2022-05-20|3833.87
#2022-05-23|3855.23
#2022-05-24|3798.35
#2022-05-25|3779.67
#2022-05-26| .
#2022-05-27|3930.04
#2022-05-30|3980.38
#2022-05-31|3931.49
#2022-06-01|3847.59
#2022-06-02|3899.03
#2022-06-03|3875.83
#2022-06-06| .
#2022-06-07|3873.14
#2022-06-08|3893.23
#2022-06-09|3775.23
#2022-06-10|3674.18
#2022-06-13|3599.11
#2022-06-14|3516.33
#2022-06-15|3548.93
#2022-06-16|3406.28
#2022-06-17|3451.60
#2022-06-20|3484.72
#2022-06-21|3458.21
#2022-06-22|3436.29
#2022-06-23|3402.41
#2022-06-24|3402.41
#2022-06-27|3510.01
#2022-06-28|3489.91
#2022-06-29|3451.09
#2022-06-30|3401.44
#2022-07-01|3451.39
#2022-07-04|3398.59
#2022-07-05|3404.81
#2022-07-06|3502.58
#2022-07-07|3578.90
#2022-07-08|3596.36
#2022-07-11|3555.53
#2022-07-12|3601.08
#2022-07-13|3547.75
#2022-07-14|3471.88
#2022-07-15|3503.94
#2022-07-18|3576.26
#2022-07-19|3605.23
#2022-07-20|3622.04
#2022-07-21|3686.05
#2022-07-22|3770.01
#2022-07-25|3735.17
#2022-07-26|3678.37
#2022-07-27|3706.86
#2022-07-28|3781.74
#2022-07-29|3862.87
#2022-08-01|3826.09
#2022-08-02|3756.42
#2022-08-03|3817.25
#2022-08-04|3836.18
#2022-08-05|3754.83
#2022-08-08|3795.72
#2022-08-09|3706.59
#2022-08-10|3825.92
#2022-08-11|3844.26
#2022-08-12|3876.82
#2022-08-15|3849.36
#2022-08-16|3836.77
#2022-08-17|3771.56
#2022-08-18|3789.12
#2022-08-19|3707.61
#2022-08-22|3617.53
#2022-08-23|3592.18
#2022-08-24|3605.01
#2022-08-25|3601.93
#2022-08-26|3517.89
#2022-08-29|3480.97
#2022-08-30|3495.78
#2022-08-31|3516.08
#2022-09-01|3415.43
#2022-09-02|3479.89
#2022-09-05|3430.31
#2022-09-06|3446.89
#2022-09-07|3434.82
#2022-09-08|3452.36
#2022-09-09|3528.35
#2022-09-12|3575.48
#2022-09-13|3477.41
#2022-09-14|3430.05
#2022-09-15|3405.07
#2022-09-16|3359.16
#2022-09-19|3322.59
#2022-09-20|3223.33
#2022-09-21|3254.16
#2022-09-22|3141.31
#2022-09-23|3122.35
#2022-09-26|3071.89
#2022-09-27|3057.71
#2022-09-28|3102.01
#2022-09-29|3049.58
#2022-09-30|3128.11
#2022-10-03|3153.46
#2022-10-04|3257.53
#2022-10-05|3158.86
#2022-10-06|3199.56
#2022-10-07|3107.85
#2022-10-10|3092.64
#2022-10-11|3105.19
#2022-10-12|3080.65
#2022-10-13|3126.74
#2022-10-14|3173.42
#2022-10-17|3237.27
#2022-10-18|3282.87
#2022-10-19|3189.79
#2022-10-20|3214.57
#2022-10-21|3206.74
#2022-10-24|3258.77
#2022-10-25|3349.72
#2022-10-26|3370.64
#2022-10-27|3348.66
#2022-10-28|3357.54
#2022-10-31|3352.60
#2022-11-01|3387.94
#2022-11-02|3410.03
#2022-11-03|3352.58
#2022-11-04|3392.36
#2022-11-07|3436.58
#2022-11-08|3483.09
#2022-11-09|3464.22
#2022-11-10|3606.84
#2022-11-11|3645.81
#2022-11-14|3633.84
#2022-11-15|3595.77
#2022-11-16|3519.74
#2022-11-17|3485.05
#2022-11-18|3521.44
#2022-11-21|3518.69
#2022-11-22|3528.91
#2022-11-23|3568.97
#2022-11-24|3605.42
#2022-11-25|3606.40
#2022-11-28|3569.76
#2022-11-29|3540.07
#2022-11-30|3540.58
#2022-12-01|3591.68
#2022-12-02|3621.01
#2022-12-05|3651.55
#2022-12-06|3574.69
#2022-12-07|3551.90
#2022-12-08|3544.92
#2022-12-09|3597.67
#2022-12-12|3600.98
#2022-12-13|3672.10
#2022-12-14|3697.45
#2022-12-15|3572.51
#2022-12-16|3501.37
#2022-12-19|3471.49
#2022-12-20|3450.95
#2022-12-21|3502.70
#2022-12-22|3467.00
#2022-12-23|3496.07
#2022-12-26| .
#2022-12-27|3503.97
#2022-12-28|3481.23
#2022-12-29|3557.64
#2022-12-30|3508.87
#2023-01-02|3579.89
#2023-01-03|3603.69
#2023-01-04|3623.30
#2023-01-05|3621.88
#2023-01-06| .
#2023-01-09|3690.09
#2023-01-10|3676.08
#2023-01-11|3710.37
#2023-01-12|3767.27
#2023-01-13|3768.04
#2023-01-16|3830.26
#2023-01-17|3816.54
#2023-01-18|3836.81
#2023-01-19|3741.80
#2023-01-20|3778.43
#2023-01-23|3844.12
#2023-01-24|3840.88
#2023-01-25|3806.24
#2023-01-26|3832.79
#2023-01-27|3860.31
#2023-01-30|3806.00
#2023-01-31|3785.99
#2023-02-01|3851.09
#2023-02-02|4023.78
#2023-02-03|4000.15
#2023-02-06|3919.32
#2023-02-07|3907.83
#2023-02-08|3918.37
#2023-02-09|3893.07
#2023-02-10|3836.22
#2023-02-13|3887.70
#2023-02-14|3904.39
#2023-02-15|3904.84
#2023-02-16|3895.20
#2023-02-17|3870.14
#2023-02-20|3871.36
#2023-02-21|3817.37
#2023-02-22|3774.18
#2023-02-23|3779.04
#2023-02-24|3730.05
#2023-02-27|3799.20
#2023-02-28|3817.35
#2023-03-01|3792.48
#2023-03-02|3791.85
#2023-03-03|3846.39
#2023-03-06|3853.68
#2023-03-07|3820.81
#2023-03-08|3806.12
#2023-03-09|3784.09
#2023-03-10|3703.07
#2023-03-13|3646.51
#2023-03-14|3698.22
#2023-03-15|3591.70
#2023-03-16|3637.61
#2023-03-17|3582.71
#2023-03-20|3593.31
#2023-03-21|3625.79
#2023-03-22|3578.41
#2023-03-23|3600.16
#2023-03-24|3545.03
#2023-03-27|3571.11
#2023-03-28|3537.37
#2023-03-29|3602.85
#2023-03-30|3702.65
#2023-03-31|3738.09
#2023-04-03|3707.18
#2023-04-04|3754.75
#2023-04-05|3695.82
#2023-04-06|3727.73
#2023-04-07| .
#2023-04-10| .
#2023-04-11|3797.48
#2023-04-12|3790.57
#2023-04-13|3805.76
#2023-04-14|3850.08
#2023-04-17|3856.15
#2023-04-18|3848.53
#2023-04-19|3827.07
#2023-04-20|3782.19
#2023-04-21|3777.96
#2023-04-24|3773.33
#2023-04-25|3734.69
#2023-04-26|3753.77
#2023-04-27|3783.15
#2023-04-28|3823.05
#2023-05-01| .
#2023-05-02|3753.20
#2023-05-03|3752.61
#2023-05-04|3770.00
#2023-05-05|3821.36
#2023-05-08|3788.84
#2023-05-09|3731.28
#2023-05-10|3719.26
#2023-05-11|3785.18
#2023-05-12|3772.83
#2023-05-15|3815.49
#2023-05-16|3770.87
#2023-05-17|3741.84
#2023-05-18| .
#2023-05-19|3791.80
#2023-05-22|3797.87
#2023-05-23|3799.06
#2023-05-24|3702.70
#2023-05-25|3667.89
#2023-05-26|3706.74
#2023-05-29|3681.79
#2023-05-30|3665.66
#2023-05-31|3643.81
#2023-06-01|3667.19
#2023-06-02|3767.18
#2023-06-05|3752.91
#2023-06-06| .
#2023-06-07|3764.28
#2023-06-08|3720.53
#2023-06-09|3730.38
#2023-06-12|3749.90
#2023-06-13|3756.07
#2023-06-14|3764.84
#2023-06-15|3731.77
#2023-06-16|3706.03
#2023-06-19|3635.47
#2023-06-20|3596.37
#2023-06-21|3566.95
#2023-06-22|3558.30
#2023-06-23| .
#2023-06-26|3527.90
#2023-06-27|3522.72
#2023-06-28|3586.60
#2023-06-29|3604.89
#2023-06-30|3625.10
#2023-07-03|3606.82
#2023-07-04|3674.54
#2023-07-05|3636.62
#2023-07-06|3568.54
#2023-07-07|3618.07
#2023-07-10|3583.78
#2023-07-11|3601.94
#2023-07-12|3651.31
#2023-07-13|3625.90
#2023-07-14|3592.95
#2023-07-17|3560.50
#2023-07-18|3607.78
#2023-07-19|3656.91
#2023-07-20|3637.68
#2023-07-21|3650.78
#2023-07-24|3672.07
#2023-07-25|3705.63
#2023-07-26|3692.95
#2023-07-27|3702.12
#2023-07-28|3693.18
#2023-07-31|3682.91
#2023-08-01|3662.20
#2023-08-02|3615.62
#2023-08-03|3601.67
#2023-08-04|3640.59
#2023-08-07|3613.90
#2023-08-08|3595.74
#2023-08-09|3613.10
#2023-08-10|3651.11
#2023-08-11|3611.68
#2023-08-14|3609.86
#2023-08-15|3564.53
#2023-08-16|3536.71
#2023-08-17|3470.02
#2023-08-18|3433.63
#2023-08-21|3392.18
#2023-08-22|3418.71
#2023-08-23|3436.32
#2023-08-24|3401.12
#2023-08-25|3417.97
#2023-08-28|3463.67
#2023-08-29|3481.33
#2023-08-30|3468.37
#2023-08-31|3511.33
#2023-09-01|3508.67
#2023-09-04|3517.38
#2023-09-05|3494.15
#2023-09-06|3491.08
#2023-09-07|3451.93
#2023-09-08|3437.96
#2023-09-11|3462.53
#2023-09-12|3415.05
#2023-09-13|3399.91
#2023-09-14|3456.37
#2023-09-15|3444.00
#2023-09-18|3402.55
#2023-09-19|3380.03
#2023-09-20|3434.24
#2023-09-21|3408.22
#2023-09-22|3382.68
#2023-09-25|3355.22
#2023-09-26|3291.23
#2023-09-27|3283.94
#2023-09-28|3306.33
#2023-09-29|3353.84
#2023-10-02|3349.33
#2023-10-03|3281.92
#2023-10-04|3260.15
#2023-10-05|3294.35
#2023-10-06|3303.78
#2023-10-09|3270.35
#2023-10-10|3371.05
#2023-10-11|3361.97
#2023-10-12|3364.91
#2023-10-13|3287.10
#2023-10-16|3276.00
#2023-10-17|3240.49
#2023-10-18|3188.90
#2023-10-19|3165.23
#2023-10-20|3145.63
#2023-10-23|3140.72
#2023-10-24|3187.23
#2023-10-25|3118.30
#2023-10-26|3146.36
#2023-10-27|3139.89
#2023-10-30|3170.88
#2023-10-31|3227.80
#2023-11-01|3224.35
#2023-11-02|3327.30
#2023-11-03|3369.43
#2023-11-06|3357.99
#2023-11-07|3369.06
#2023-11-08|3360.01
#2023-11-09|3426.82
#2023-11-10|3387.22
#2023-11-13|3380.36
#2023-11-14|3566.16
#2023-11-15|3553.00
#2023-11-16|3503.95
#2023-11-17|3550.32
#2023-11-20|3580.56
#2023-11-21|3532.04
#2023-11-22|3578.84
#2023-11-23|3596.33
#2023-11-24|3596.04
#2023-11-27|3591.60
#2023-11-28|3566.22
#2023-11-29|3604.19
#2023-11-30|3578.42
#2023-12-01|3608.67
#2023-12-04|3600.53
#2023-12-05|3648.04
#2023-12-06|3689.79
#2023-12-07|3693.49
#2023-12-08|3711.89
#2023-12-11|3731.11
#2023-12-12|3690.48
#2023-12-13|3689.86
#2023-12-14|3855.02
#2023-12-15|3878.36
#2023-12-18|3859.25
#2023-12-19|3900.29
#2023-12-20|3902.61
#2023-12-21|3879.53
#2023-12-22|3908.13
#2023-12-25| .
#2023-12-26| .
#2023-12-27|3928.08
#2023-12-28|3943.44
#2023-12-29|3945.38
#2024-01-01| .
#2024-01-02|3914.55
#2024-01-03|3836.19
#2024-01-04|3865.12
#2024-01-05|3821.48
#2024-01-08|3877.29
#2024-01-09|3874.41
#2024-01-10|3873.50
#2024-01-11|3827.91
#2024-01-12|3888.75
#2024-01-15|3804.46
#2024-01-16|3795.84
#2024-01-17|3740.15
#2024-01-18|3766.42
#2024-01-19|3713.44
#2024-01-22|3753.22
#2024-01-23|3766.22
#2024-01-24|3801.35
#2024-01-25|3829.36
#2024-01-26|3860.57
#2024-01-29|3873.99
#2024-01-30|3877.84
#2024-01-31|3890.29
#2024-02-01|3872.54
#2024-02-02|3851.07
#2024-02-05|3826.83
#2024-02-06|3847.81
#2024-02-07|3856.71
#2024-02-08|3887.53
#2024-02-09|3851.59
#2024-02-12|3885.97
#2024-02-13|3845.85
#2024-02-14|3870.88
#2024-02-15|3919.48
#2024-02-16|3933.63
#2024-02-19|3921.52
#2024-02-20|3886.10
#2024-02-21|3866.39
#2024-02-22|3903.83
#2024-02-23|3901.99
#2024-02-26|3884.39
#2024-02-27|3904.92
#2024-02-28|3892.32
#2024-02-29|3913.15
#2024-03-01|3974.73
#2024-03-04|3937.96
#2024-03-05|3889.87
#2024-03-06|3914.03
#2024-03-07|3946.23
#2024-03-08|3978.51
#2024-03-11|3972.64
#2024-03-12|4010.38
#2024-03-13|4024.21
#2024-03-14|4019.77
#2024-03-15|4011.20
#2024-03-18|3995.65
#2024-03-19|4034.55
#2024-03-20|4046.49
#2024-03-21|4131.37
#2024-03-22|4141.16
#2024-03-25|4158.03
#2024-03-26|4179.27
#2024-03-27|4197.24
#2024-03-28|4208.03
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4170.44
#2024-04-03|4180.67
#2024-04-04|4187.90
#2024-04-05|4145.17
#2024-04-08|4183.85
#2024-04-09|4141.47
#2024-04-10|4110.59
#2024-04-11|4106.43
#2024-04-12|4086.93
#2024-04-15|4083.91
#2024-04-16|4037.63
#2024-04-17|4027.60
#2024-04-18|4030.70
#2024-04-19|4018.06
#2024-04-22|4028.66
#2024-04-23|4080.88
#2024-04-24|4055.48
#2024-04-25|3989.61
#2024-04-26|4094.99
#2024-04-29|4168.43
#2024-04-30|4185.30
#2024-05-01| .
#2024-05-02|4148.42
#2024-05-03|4199.43
#2024-05-06|4222.60
#2024-05-07|4273.26
#2024-05-08|4294.36
#2024-05-09| .
#2024-05-10|4352.79
#2024-05-13|4360.10
#2024-05-14|4404.08
#2024-05-15|4436.50
#2024-05-16|4434.22
#2024-05-17|4437.69
#2024-05-20|4471.79
#2024-05-21|4461.65
#2024-05-22|4480.69
#2024-05-23|4469.31
#2024-05-24|4463.90
#2024-05-27|4453.82
#2024-05-28|4464.96
#2024-05-29|4397.01
#2024-05-30|4449.29
#2024-05-31|4492.81
#2024-06-03|4478.35
#2024-06-04|4457.16
#2024-06-05|4463.14
#2024-06-06| .
#2024-06-07|4455.07
#2024-06-10|4443.70
#2024-06-11|4434.07
#2024-06-12|4517.25
#2024-06-13|4447.05
#2024-06-14|4383.32
#2024-06-17|4377.09
#2024-06-18|4377.06
#2024-06-19|4330.94
#2024-06-20|4396.52
#2024-06-21| .
#2024-06-24|4408.24
#2024-06-25|4345.45
#2024-06-26|4337.19
#2024-06-27|4355.08
#2024-06-28|4354.82
#2024-07-01|4384.28
#2024-07-02|4365.79
#2024-07-03|4389.97
#2024-07-04|4405.19
#2024-07-05|4423.96
#2024-07-08|4448.00
#2024-07-09|4445.94
#2024-07-10|4457.87
#2024-07-11|4509.58
#2024-07-12|4579.14
#2024-07-15|4530.33
#2024-07-16|4570.23
#2024-07-17|4585.67
#2024-07-18|4575.18
#2024-07-19|4539.44
#2024-07-22|4574.83
#2024-07-23|4568.32
#2024-07-24|4553.56
#2024-07-25|4522.02
#2024-07-26|4547.23
#2024-07-29|4546.55
#2024-07-30|4553.82
#2024-07-31|4557.61
#2024-08-01|4486.89
#2024-08-02|4378.32
#2024-08-05|4245.15
#2024-08-06|4260.97
#2024-08-07|4353.43
#2024-08-08|4342.63
#2024-08-09|4387.27
#2024-08-12|4374.27
#2024-08-13|4373.99
#2024-08-14|4398.15
#2024-08-15|4441.77
#2024-08-16|4446.11
#2024-08-19|4476.04
#2024-08-20|4454.31
#2024-08-21|4438.77
#2024-08-22|4461.24
#2024-08-23|4527.28
#2024-08-26|4526.75
#2024-08-27|4503.57
#2024-08-28|4515.49
#2024-08-29|4531.62
#2024-08-30|4576.45
#2024-09-02|4551.34
#2024-09-03|4477.31
#2024-09-04|4465.65
#2024-09-05|4457.21
#2024-09-06|4430.84
#2024-09-09|4485.52
#2024-09-10|4508.42
#2024-09-11|4448.20
#2024-09-12|4498.08
#2024-09-13|4556.05
#2024-09-16|4533.42
#2024-09-17|4542.18
#2024-09-18|4509.04
#2024-09-19|4575.19
#2024-09-20|4550.64
#2024-09-23|4559.75
#2024-09-24|4524.02
#2024-09-25|4554.76
#2024-09-26|4631.57
#2024-09-27|4629.44
#2024-09-30|4624.75
#2024-10-01|4584.74
#2024-10-02|4584.15
#2024-10-03|4552.96
#2024-10-04|4574.77
#2024-10-07|4536.04
#2024-10-08|4520.86
#2024-10-09|4544.74
#2024-10-10|4482.82
#2024-10-11|4525.77
#2024-10-14|4518.92
#2024-10-15|4527.86
#2024-10-16|4499.06
#2024-10-17|4494.47
#2024-10-18|4517.23
#2024-10-21|4469.48
#2024-10-22|4446.74
#2024-10-23|4441.05
#2024-10-24|4442.22
#2024-10-25|4449.21
#2024-10-28|4506.72
#2024-10-29|4490.42
#2024-10-30|4444.40
#2024-10-31|4413.36
#2024-11-01|4413.98
#2024-11-04|4432.82
#2024-11-05|4413.15
#2024-11-06|4343.86
#2024-11-07|4419.77
#2024-11-08|4438.62
#2024-11-11|4473.21
#2024-11-12|4389.61
#2024-11-13|4362.01
#2024-11-14|4400.60
#2024-11-15|4312.81
#2024-11-18|4266.36
#2024-11-19|4242.10
#2024-11-20|4204.60
#2024-11-21|4215.66
#2024-11-22|4273.81
#2024-11-25|4321.08
#2024-11-26|4278.93
#2024-11-27|4312.66
#2024-11-28|4330.07
#2024-11-29|4338.28
#2024-12-02|4381.87
#2024-12-03|4387.63
#2024-12-04|4445.57
#2024-12-05|4418.80
#2024-12-06|4461.62
#2024-12-09|4454.30
#2024-12-10|4453.25
#2024-12-11|4467.90
#2024-12-12|4443.18
#2024-12-13|4424.11
#2024-12-16|4402.09
#2024-12-17|4371.19
#2024-12-18|4414.45
#2024-12-19|4330.80
#2024-12-20|4343.61
#2024-12-23|4344.80
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4389.04
#2024-12-30|4380.02
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4451.67
#2025-01-03|4422.33
#2025-01-06| .
#2025-01-07|4385.18
#2025-01-08|4338.82
#2025-01-09|4324.83
#2025-01-10|4287.01
#2025-01-13|4232.39
#2025-01-14|4264.27
#2025-01-15|4365.52
#2025-01-16|4404.33
#2025-01-17|4418.53
#2025-01-20|4403.17
#2025-01-21|4472.89
#2025-01-22|4486.03
#2025-01-23|4519.48
#2025-01-24|4519.38
#2025-01-27|4516.72
#2025-01-28|4544.75
#2025-01-29|4580.75
#2025-01-30|4640.01
#2025-01-31|4634.42
#2025-02-03|4587.72
#2025-02-04|4603.65
#2025-02-05|4634.01
#2025-02-06|4690.94
#2025-02-07|4666.36
#2025-02-10|4689.97
#2025-02-11|4673.98
#2025-02-12|4664.26
#2025-02-13|4734.12
#2025-02-14|4732.74
#2025-02-17|4749.42
#2025-02-18|4747.00
#2025-02-19|4660.95
#2025-02-20|4662.77
#2025-02-21|4630.78
#2025-02-24|4622.47
#2025-02-25|4612.25
#2025-02-26|4643.51
#2025-02-27|4596.91
#2025-02-28|4570.12
#2025-03-03|4556.97
#2025-03-04|4420.63
#2025-03-05|4457.44
#2025-03-06|4411.14
#2025-03-07|4408.95
#2025-03-10|4343.60
#2025-03-11|4265.79
#2025-03-12|4291.86
#2025-03-13|4285.17
#2025-03-14|4383.39
#2025-03-17|4396.29
#2025-03-18|4389.78
#2025-03-19|4406.35
#2025-03-20|4405.96
#2025-03-21|4354.22
#2025-03-24|4342.56
#2025-03-25|4346.35
#2025-03-26|4275.08
#2025-03-27|4249.41
#2025-03-28|4231.02
#2025-03-31|4189.08
#2025-04-01|4260.05
#2025-04-02|4241.06
#2025-04-03|4169.91
#2025-04-04|4019.20
#2025-04-07|3834.84
#2025-04-08|3921.65
#2025-04-09|3770.68
#2025-04-10|3934.00
#2025-04-11|3954.97
#2025-04-14|4062.46
#2025-04-15|4157.80
#2025-04-16|4133.82
#2025-04-17|4101.30
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4137.72
#2025-04-23|4208.93
#2025-04-24|4204.60
#2025-04-25|4233.64
#2025-04-28|4226.75
#2025-04-29|4201.88
#2025-04-30|4287.38
#2025-05-01| .
#2025-05-02|4345.40
#2025-05-05|4345.32
#2025-05-06|4297.29
#2025-05-07|4304.57
#2025-05-08|4331.79
#2025-05-09|4341.05
#2025-05-12|4433.20
#2025-05-13|4450.60
#2025-05-14|4437.96
#2025-05-15|4445.31
#2025-05-16|4451.34
#2025-05-19|4448.81
#2025-05-20|4454.05
#2025-05-21|4442.24
#2025-05-22|4328.66
#2025-05-23|4312.78
#2025-05-26|4392.87
#2025-05-27|4391.45
#2025-05-28|4387.77
#2025-05-29| .
#2025-05-30|4386.38
#2025-06-02|4370.59
#2025-06-03|4360.86
#2025-06-04|4428.00
#2025-06-05|4448.60
#2025-06-06| .
#2025-06-09|4461.86
#2025-06-10|4462.19
#2025-06-11|4436.09
#2025-06-12|4387.39
#2025-06-13|4331.45
#2025-06-16|4374.92
#2025-06-17|4345.01
#2025-06-18|4357.00
#2025-06-19|4315.78
#2025-06-20| .
#2025-06-23|4334.07
#2025-06-24|4380.86
#2025-06-25|4371.23
#2025-06-26|4389.33
#2025-06-27|4478.06
#2025-06-30|4459.33
#2025-07-01|4472.81
#2025-07-02|4500.20
#2025-07-03|4552.62
#2025-07-04|4556.20
#2025-07-07|4527.93
#2025-07-08|4543.23
#2025-07-09|4558.50
#2025-07-10|4606.38
#2025-07-11|4544.15
#2025-07-14|4531.00
#2025-07-15|4545.69
#2025-07-16|4517.28
#2025-07-17|4568.27
#2025-07-18|4496.70
#2025-07-21|4490.05
#2025-07-22|4466.94
#2025-07-23|4530.15
#2025-07-24|4559.19
#2025-07-25|4565.27
#2025-07-28|4534.55
#2025-07-29|4516.32
#2025-07-30|4490.92
#2025-07-31|4461.37
#2025-08-01|4396.97
#2025-08-04|4421.71
#2025-08-05|4449.77
#2025-08-06|4422.85
#2025-08-07|4469.59
#2025-08-08|4463.97
#2025-08-11|4439.06
#2025-08-12|4429.63
#2025-08-13|4420.16
#2025-08-14|4409.17
#2025-08-15|4407.34
#2025-08-18|4394.97
#2025-08-19|4463.53
#2025-08-20|4466.19
#2025-08-21|4469.53
#2025-08-22|4537.08
#2025-08-25|4514.58
#2025-08-26|4473.43
#2025-08-27|4466.40
#2025-08-28|4448.49
#2025-08-29|4415.48
#2025-09-01|4410.82
#2025-09-02|4302.00
#2025-09-03|4313.72
#2025-09-04|4328.58
#2025-09-05|4369.58
#2025-09-08|4397.97
#2025-09-09|4401.44
#2025-09-10|4403.48
#2025-09-11|4410.83
#2025-09-12|4420.62
#2025-09-15|4426.67
#2025-09-16|4388.72
#2025-09-17|4407.13
#2025-09-18|4451.97
#2025-09-19|4431.92
#2025-09-22|4395.45
#2025-09-23|4406.05
#2025-09-24|4339.72
#2025-09-25|4289.86
#2025-09-26|4307.45
#2025-09-29|4324.32
#2025-09-30|4339.05
#2025-10-01|4332.16
#2025-10-02|4329.54
#2025-10-03|4361.09
#2025-10-06|4384.15
#2025-10-07|4363.84
#2025-10-08|4379.48
#2025-10-09|4384.09
#2025-10-10|4318.61
#2025-10-13|4354.92
#2025-10-14|4340.97
#2025-10-15|4356.66
#2025-10-16|4383.64
#2025-10-17|4350.59
#2025-10-20|4390.45
#2025-10-21|4419.16
#2025-10-22|4419.31
#2025-10-23|4480.06
#2025-10-24|4522.32
#2025-10-27|4538.65
#2025-10-28|4505.20
#2025-10-29|4485.42
#2025-10-30|4495.60
#2025-10-31|4470.34
#2025-11-03|4449.19
#2025-11-04|4394.49
#2025-11-05|4360.91
#2025-11-06|4317.17
#2025-11-07|4308.09
#2025-11-10|4336.99
#2025-11-11|4374.19
#2025-11-12|4400.32
#2025-11-13|4365.81
#2025-11-14|4324.02
#2025-11-17|4277.91
#2025-11-18|4205.11
#2025-11-19|4221.96
#2025-11-20|4220.16
#2025-11-21|4210.85
#2025-11-24|4271.19
#2025-11-25|4309.02
#2025-11-26|4337.44
#2025-11-27|4387.27
#2025-11-28|4381.08
#2025-12-01|4348.62
#2025-12-02|4308.22
#2025-12-03|4285.31
#2025-12-04|4351.04
#2025-12-05|4337.85
#2025-12-08|4313.07
#2025-12-09|4293.11
#2025-12-10|4286.30
#2025-12-11|4314.39
#2025-12-12|4312.43
#2025-12-15|4297.83
#2025-12-16|4291.71
#2025-12-17|4262.43
#2025-12-18|4284.98
#2025-12-19|4285.55
#2025-12-22|4302.33
#2025-12-23|4313.03
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|4361.86
#2025-12-30|4371.83
#2025-12-31| .
#2026-01-01| .
#2026-01-02|4309.87
#2026-01-05|4295.43
#2026-01-06| .
#2026-01-07|4387.89
#2026-01-08|4349.52
#2026-01-09|4385.59
#2026-01-12|4357.90
#2026-01-13|4353.08
#2026-01-14|4338.56
#2026-01-15|4394.98
#2026-01-16|4374.53
#2026-01-19|4245.38
#2026-01-20|4223.39
#2026-01-21|4206.68
#2026-01-22|4282.67
#2026-01-23|4277.35
#2026-01-26|4258.15
#2026-01-27|4248.69
#2026-01-28|4260.94
#2026-01-29|4222.80
#2026-01-30|4186.95
#2026-02-02|4214.22
#2026-02-03|4189.25
#2026-02-04|4236.76
#2026-02-05|4178.69
#2026-02-06|4230.65
#2026-02-09|4240.74
#2026-02-10|4257.20
#2026-02-11|4160.82
#2026-02-12|4117.46
#2026-02-13|4130.17
#2026-02-16|4096.19
#2026-02-17|4106.61
#2026-02-18|4115.42
#2026-02-19|4144.57
#2026-02-20|4186.71
#2026-02-23|4123.67
#2026-02-24|4154.20
#2026-02-25|4153.56
#2026-02-26|4203.66
#2026-02-27|4223.66
#2026-03-02|4131.99
#2026-03-03|4020.77
#2026-03-04|4099.13
#2026-03-05|4087.37
#2026-03-06|4086.62
#2026-03-09|3993.24
#2026-03-10|4081.11
#2026-03-11|4054.26
#2026-03-12|4048.29
#2026-03-13|4012.63
#2026-03-16|4028.68
#2026-03-17|4032.01
#2026-03-18|4011.40
#2026-03-19|3911.05
#2026-03-20|3850.34
#2026-03-23|3854.34
#2026-03-24|3850.95
#2026-03-25|3913.89
#2026-03-26|3919.46
#2026-03-27|3866.61
#2026-03-30|3915.30
#2026-03-31|3988.59
#2026-04-01|4086.38
#2026-04-02|4022.46