Table Data - OMX Copenhagen Excluding OMXC20 Index Gross Index
| Title | OMX Copenhagen Excluding OMXC20 Index Gross Index |
|---|---|
| Series ID | NASDAQOMXCXC20GI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2008-11-17 to 2026-04-01 |
| Last Updated | 2026-04-01 11:06 PM CDT |
| Notes | For more information about this series, see: OMXCXC20GI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 2375.43 |
| 2008-11-18 | 2329.52 |
| 2008-11-19 | 2276.95 |
| 2008-11-20 | 2156.39 |
| 2008-11-21 | . |
| 2008-11-24 | 2215.29 |
| 2008-11-25 | 2210.17 |
| 2008-11-26 | 2202.52 |
| 2008-11-27 | . |
| 2008-11-28 | 2240.47 |
| 2008-12-01 | 2195.99 |
| 2008-12-02 | 2201.28 |
| 2008-12-03 | 2206.72 |
| 2008-12-04 | 2213.36 |
| 2008-12-05 | 2163.58 |
| 2008-12-08 | 2215.41 |
| 2008-12-09 | 2228.35 |
| 2008-12-10 | 2212.66 |
| 2008-12-11 | . |
| 2008-12-12 | 2186.04 |
| 2008-12-15 | 2188.16 |
| 2008-12-16 | 2177.53 |
| 2008-12-17 | 2149.93 |
| 2008-12-18 | 2116.27 |
| 2008-12-19 | 2088.84 |
| 2008-12-22 | 2060.62 |
| 2008-12-23 | 2046.00 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 2061.39 |
| 2008-12-30 | 2070.79 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 2162.54 |
| 2009-01-05 | 2222.14 |
| 2009-01-06 | 2272.74 |
| 2009-01-07 | 2255.64 |
| 2009-01-08 | 2256.94 |
| 2009-01-09 | 2292.59 |
| 2009-01-12 | 2296.68 |
| 2009-01-13 | 2269.88 |
| 2009-01-14 | 2216.27 |
| 2009-01-15 | 2223.92 |
| 2009-01-16 | 2242.23 |
| 2009-01-19 | . |
| 2009-01-20 | 2176.39 |
| 2009-01-21 | 2182.71 |
| 2009-01-22 | 2172.76 |
| 2009-01-23 | 2155.30 |
| 2009-01-26 | 2192.58 |
| 2009-01-27 | 2163.20 |
| 2009-01-28 | 2197.06 |
| 2009-01-29 | 2189.84 |
| 2009-01-30 | 2191.97 |
| 2009-02-02 | 2151.85 |
| 2009-02-03 | 2136.75 |
| 2009-02-04 | 2169.36 |
| 2009-02-05 | 2157.03 |
| 2009-02-06 | 2180.57 |
| 2009-02-09 | 2183.98 |
| 2009-02-10 | 2168.82 |
| 2009-02-11 | 2156.61 |
| 2009-02-12 | 2152.35 |
| 2009-02-13 | 2173.69 |
| 2009-02-16 | . |
| 2009-02-17 | 2125.38 |
| 2009-02-18 | 2101.14 |
| 2009-02-19 | 2081.12 |
| 2009-02-20 | 2031.31 |
| 2009-02-23 | 2002.10 |
| 2009-02-24 | 1963.73 |
| 2009-02-25 | 1956.83 |
| 2009-02-26 | 1956.40 |
| 2009-02-27 | 1936.57 |
| 2009-03-02 | 1880.23 |
| 2009-03-03 | 1856.57 |
| 2009-03-04 | 1864.35 |
| 2009-03-05 | 1830.40 |
| 2009-03-06 | 1792.12 |
| 2009-03-09 | . |
| 2009-03-10 | 1793.18 |
| 2009-03-11 | 1818.27 |
| 2009-03-12 | 1813.57 |
| 2009-03-13 | 1829.13 |
| 2009-03-16 | 1897.17 |
| 2009-03-17 | 1897.29 |
| 2009-03-18 | 1889.46 |
| 2009-03-19 | 1911.01 |
| 2009-03-20 | 1908.21 |
| 2009-03-23 | 1917.12 |
| 2009-03-24 | 1911.80 |
| 2009-03-25 | 1906.69 |
| 2009-03-26 | 1907.34 |
| 2009-03-27 | 1899.30 |
| 2009-03-30 | 1872.68 |
| 2009-03-31 | 1886.82 |
| 2009-04-01 | 1893.48 |
| 2009-04-02 | 1945.94 |
| 2009-04-03 | 1955.00 |
| 2009-04-06 | 1988.24 |
| 2009-04-07 | 1969.07 |
| 2009-04-08 | 1970.62 |
| 2009-04-09 | . |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 2020.45 |
| 2009-04-15 | 2034.92 |
| 2009-04-16 | 2080.29 |
| 2009-04-17 | 2124.99 |
| 2009-04-20 | 2085.28 |
| 2009-04-21 | 2047.82 |
| 2009-04-22 | 2086.78 |
| 2009-04-23 | 2112.98 |
| 2009-04-24 | 2139.16 |
| 2009-04-27 | 2126.07 |
| 2009-04-28 | 2110.05 |
| 2009-04-29 | 2124.69 |
| 2009-04-30 | 2151.91 |
| 2009-05-01 | . |
| 2009-05-04 | 2282.68 |
| 2009-05-05 | 2308.88 |
| 2009-05-06 | 2371.54 |
| 2009-05-07 | 2391.41 |
| 2009-05-08 | . |
| 2009-05-11 | 2374.83 |
| 2009-05-12 | 2372.91 |
| 2009-05-13 | 2329.21 |
| 2009-05-14 | 2327.58 |
| 2009-05-15 | 2359.17 |
| 2009-05-18 | 2418.56 |
| 2009-05-19 | 2454.01 |
| 2009-05-20 | 2487.48 |
| 2009-05-21 | . |
| 2009-05-22 | . |
| 2009-05-25 | . |
| 2009-05-26 | 2411.22 |
| 2009-05-27 | 2412.05 |
| 2009-05-28 | 2367.71 |
| 2009-05-29 | 2364.30 |
| 2009-06-01 | . |
| 2009-06-02 | 2399.11 |
| 2009-06-03 | 2381.60 |
| 2009-06-04 | 2358.31 |
| 2009-06-05 | . |
| 2009-06-08 | 2339.71 |
| 2009-06-09 | 2347.82 |
| 2009-06-10 | 2373.66 |
| 2009-06-11 | 2384.43 |
| 2009-06-12 | 2382.60 |
| 2009-06-15 | 2367.55 |
| 2009-06-16 | 2350.20 |
| 2009-06-17 | 2294.10 |
| 2009-06-18 | 2282.03 |
| 2009-06-19 | 2286.49 |
| 2009-06-22 | 2242.00 |
| 2009-06-23 | 2218.15 |
| 2009-06-24 | 2246.65 |
| 2009-06-25 | 2246.54 |
| 2009-06-26 | 2253.98 |
| 2009-06-29 | 2272.42 |
| 2009-06-30 | 2268.98 |
| 2009-07-01 | 2289.87 |
| 2009-07-02 | 2267.01 |
| 2009-07-03 | . |
| 2009-07-06 | 2240.39 |
| 2009-07-07 | 2232.51 |
| 2009-07-08 | 2221.59 |
| 2009-07-09 | 2230.48 |
| 2009-07-10 | 2226.99 |
| 2009-07-13 | 2214.78 |
| 2009-07-14 | 2211.29 |
| 2009-07-15 | 2227.90 |
| 2009-07-16 | 2245.35 |
| 2009-07-17 | 2256.35 |
| 2009-07-20 | 2290.61 |
| 2009-07-21 | 2304.20 |
| 2009-07-22 | 2306.81 |
| 2009-07-23 | 2324.91 |
| 2009-07-24 | 2331.15 |
| 2009-07-27 | 2355.07 |
| 2009-07-28 | 2364.52 |
| 2009-07-29 | 2360.08 |
| 2009-07-30 | 2382.96 |
| 2009-07-31 | 2395.77 |
| 2009-08-03 | 2433.58 |
| 2009-08-04 | 2431.01 |
| 2009-08-05 | 2469.52 |
| 2009-08-06 | 2505.56 |
| 2009-08-07 | 2516.52 |
| 2009-08-10 | 2521.21 |
| 2009-08-11 | 2505.63 |
| 2009-08-12 | 2509.82 |
| 2009-08-13 | 2530.05 |
| 2009-08-14 | 2544.13 |
| 2009-08-17 | 2509.02 |
| 2009-08-18 | 2509.85 |
| 2009-08-19 | 2481.07 |
| 2009-08-20 | 2507.43 |
| 2009-08-21 | 2533.65 |
| 2009-08-24 | 2575.91 |
| 2009-08-25 | 2623.33 |
| 2009-08-26 | 2669.14 |
| 2009-08-27 | 2634.70 |
| 2009-08-28 | 2623.04 |
| 2009-08-31 | 2601.04 |
| 2009-09-01 | 2605.01 |
| 2009-09-02 | 2564.24 |
| 2009-09-03 | 2585.88 |
| 2009-09-04 | 2608.55 |
| 2009-09-07 | . |
| 2009-09-08 | 2629.40 |
| 2009-09-09 | 2638.80 |
| 2009-09-10 | 2640.27 |
| 2009-09-11 | 2633.61 |
| 2009-09-14 | 2608.07 |
| 2009-09-15 | 2609.55 |
| 2009-09-16 | 2655.37 |
| 2009-09-17 | 2669.60 |
| 2009-09-18 | 2668.04 |
| 2009-09-21 | 2671.58 |
| 2009-09-22 | 2675.16 |
| 2009-09-23 | 2675.61 |
| 2009-09-24 | 2633.82 |
| 2009-09-25 | 2625.52 |
| 2009-09-28 | 2641.90 |
| 2009-09-29 | 2629.82 |
| 2009-09-30 | 2637.38 |
| 2009-10-01 | 2607.32 |
| 2009-10-02 | 2558.38 |
| 2009-10-05 | 2560.84 |
| 2009-10-06 | 2611.09 |
| 2009-10-07 | 2598.44 |
| 2009-10-08 | 2615.31 |
| 2009-10-09 | 2615.91 |
| 2009-10-12 | 2627.81 |
| 2009-10-13 | 2614.22 |
| 2009-10-14 | 2642.63 |
| 2009-10-15 | 2647.37 |
| 2009-10-16 | 2647.48 |
| 2009-10-19 | 2654.84 |
| 2009-10-20 | 2656.11 |
| 2009-10-21 | 2641.20 |
| 2009-10-22 | 2628.20 |
| 2009-10-23 | 2624.93 |
| 2009-10-26 | 2618.06 |
| 2009-10-27 | 2584.05 |
| 2009-10-28 | 2526.46 |
| 2009-10-29 | 2544.00 |
| 2009-10-30 | 2553.73 |
| 2009-11-02 | 2531.80 |
| 2009-11-03 | 2504.16 |
| 2009-11-04 | 2522.89 |
| 2009-11-05 | 2537.99 |
| 2009-11-06 | 2546.05 |
| 2009-11-09 | 2565.43 |
| 2009-11-10 | 2546.36 |
| 2009-11-11 | 2549.72 |
| 2009-11-12 | 2562.12 |
| 2009-11-13 | 2556.28 |
| 2009-11-16 | 2582.48 |
| 2009-11-17 | 2576.95 |
| 2009-11-18 | 2582.47 |
| 2009-11-19 | 2575.08 |
| 2009-11-20 | 2567.45 |
| 2009-11-23 | 2560.10 |
| 2009-11-24 | 2546.90 |
| 2009-11-25 | 2541.86 |
| 2009-11-26 | . |
| 2009-11-27 | 2523.30 |
| 2009-11-30 | 2499.91 |
| 2009-12-01 | 2528.63 |
| 2009-12-02 | 2556.70 |
| 2009-12-03 | 2564.71 |
| 2009-12-04 | 2577.36 |
| 2009-12-07 | 2580.96 |
| 2009-12-08 | 2558.15 |
| 2009-12-09 | 2569.91 |
| 2009-12-10 | 2570.96 |
| 2009-12-11 | 2583.83 |
| 2009-12-14 | 2583.07 |
| 2009-12-15 | 2576.11 |
| 2009-12-16 | 2594.63 |
| 2009-12-17 | 2601.15 |
| 2009-12-18 | 2591.85 |
| 2009-12-21 | 2575.58 |
| 2009-12-22 | 2569.29 |
| 2009-12-23 | 2576.72 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 2583.83 |
| 2009-12-29 | 2598.67 |
| 2009-12-30 | 2612.28 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 2665.84 |
| 2010-01-05 | 2664.84 |
| 2010-01-06 | . |
| 2010-01-07 | 2693.91 |
| 2010-01-08 | 2698.35 |
| 2010-01-11 | 2722.49 |
| 2010-01-12 | 2707.87 |
| 2010-01-13 | 2696.90 |
| 2010-01-14 | 2715.13 |
| 2010-01-15 | 2726.78 |
| 2010-01-18 | . |
| 2010-01-19 | 2735.28 |
| 2010-01-20 | 2731.73 |
| 2010-01-21 | 2709.86 |
| 2010-01-22 | 2681.60 |
| 2010-01-25 | 2683.45 |
| 2010-01-26 | 2678.38 |
| 2010-01-27 | 2683.95 |
| 2010-01-28 | 2746.66 |
| 2010-01-29 | 2760.50 |
| 2010-02-01 | 2775.53 |
| 2010-02-02 | 2774.23 |
| 2010-02-03 | 2816.02 |
| 2010-02-04 | 2808.34 |
| 2010-02-05 | 2777.95 |
| 2010-02-08 | 2744.20 |
| 2010-02-09 | 2739.54 |
| 2010-02-10 | 2716.08 |
| 2010-02-11 | 2722.27 |
| 2010-02-12 | 2724.41 |
| 2010-02-15 | . |
| 2010-02-16 | 2722.38 |
| 2010-02-17 | 2739.64 |
| 2010-02-18 | 2762.25 |
| 2010-02-19 | 2752.78 |
| 2010-02-22 | 2751.15 |
| 2010-02-23 | 2746.46 |
| 2010-02-24 | 2753.82 |
| 2010-02-25 | 2733.63 |
| 2010-02-26 | 2747.79 |
| 2010-03-01 | 2774.38 |
| 2010-03-02 | 2780.94 |
| 2010-03-03 | 2806.87 |
| 2010-03-04 | 2813.82 |
| 2010-03-05 | 2832.21 |
| 2010-03-08 | 2844.48 |
| 2010-03-09 | 2836.06 |
| 2010-03-10 | 2840.84 |
| 2010-03-11 | 2851.03 |
| 2010-03-12 | 2849.55 |
| 2010-03-15 | 2855.00 |
| 2010-03-16 | 2861.29 |
| 2010-03-17 | 2869.43 |
| 2010-03-18 | 2873.17 |
| 2010-03-19 | 2872.70 |
| 2010-03-22 | 2869.95 |
| 2010-03-23 | 2869.56 |
| 2010-03-24 | 2882.95 |
| 2010-03-25 | 2894.74 |
| 2010-03-26 | 2896.08 |
| 2010-03-29 | 2888.98 |
| 2010-03-30 | 2890.63 |
| 2010-03-31 | 2901.75 |
| 2010-04-01 | . |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 2911.12 |
| 2010-04-07 | 2928.28 |
| 2010-04-08 | 2938.71 |
| 2010-04-09 | 2953.80 |
| 2010-04-12 | 2954.19 |
| 2010-04-13 | 2942.59 |
| 2010-04-14 | 2955.49 |
| 2010-04-15 | 2967.03 |
| 2010-04-16 | 2962.20 |
| 2010-04-19 | 2954.87 |
| 2010-04-20 | 3008.52 |
| 2010-04-21 | 3019.23 |
| 2010-04-22 | 2997.79 |
| 2010-04-23 | 3022.76 |
| 2010-04-26 | 3029.30 |
| 2010-04-27 | 3026.00 |
| 2010-04-28 | 2950.01 |
| 2010-04-29 | 2978.71 |
| 2010-04-30 | . |
| 2010-05-03 | 2971.57 |
| 2010-05-04 | 2949.18 |
| 2010-05-05 | 2889.40 |
| 2010-05-06 | 2866.42 |
| 2010-05-07 | 2747.74 |
| 2010-05-10 | 2888.65 |
| 2010-05-11 | 2836.53 |
| 2010-05-12 | 2876.87 |
| 2010-05-13 | . |
| 2010-05-14 | . |
| 2010-05-17 | 2824.08 |
| 2010-05-18 | 2831.84 |
| 2010-05-19 | 2782.48 |
| 2010-05-20 | 2717.87 |
| 2010-05-21 | 2718.31 |
| 2010-05-24 | . |
| 2010-05-25 | 2654.45 |
| 2010-05-26 | 2717.99 |
| 2010-05-27 | 2771.26 |
| 2010-05-28 | 2777.52 |
| 2010-05-31 | . |
| 2010-06-01 | 2769.54 |
| 2010-06-02 | 2772.86 |
| 2010-06-03 | 2792.64 |
| 2010-06-04 | 2777.20 |
| 2010-06-07 | 2773.24 |
| 2010-06-08 | 2750.67 |
| 2010-06-09 | 2756.34 |
| 2010-06-10 | 2793.22 |
| 2010-06-11 | 2796.18 |
| 2010-06-14 | 2814.64 |
| 2010-06-15 | 2805.40 |
| 2010-06-16 | 2797.76 |
| 2010-06-17 | 2799.21 |
| 2010-06-18 | 2807.87 |
| 2010-06-21 | 2815.34 |
| 2010-06-22 | 2812.50 |
| 2010-06-23 | 2804.66 |
| 2010-06-24 | 2775.01 |
| 2010-06-25 | 2752.80 |
| 2010-06-28 | 2759.15 |
| 2010-06-29 | 2690.39 |
| 2010-06-30 | 2705.94 |
| 2010-07-01 | 2639.37 |
| 2010-07-02 | 2682.65 |
| 2010-07-05 | 2684.67 |
| 2010-07-06 | 2724.03 |
| 2010-07-07 | 2727.16 |
| 2010-07-08 | 2741.73 |
| 2010-07-09 | 2735.53 |
| 2010-07-12 | 2734.78 |
| 2010-07-13 | 2739.90 |
| 2010-07-14 | 2743.80 |
| 2010-07-15 | 2740.88 |
| 2010-07-16 | 2715.93 |
| 2010-07-19 | 2701.35 |
| 2010-07-20 | 2679.06 |
| 2010-07-21 | 2691.30 |
| 2010-07-22 | 2699.87 |
| 2010-07-23 | 2710.74 |
| 2010-07-26 | 2720.61 |
| 2010-07-27 | 2736.81 |
| 2010-07-28 | 2748.28 |
| 2010-07-29 | 2756.54 |
| 2010-07-30 | 2740.88 |
| 2010-08-02 | 2770.91 |
| 2010-08-03 | 2789.89 |
| 2010-08-04 | 2804.24 |
| 2010-08-05 | 2819.40 |
| 2010-08-06 | 2815.04 |
| 2010-08-09 | 2827.62 |
| 2010-08-10 | 2815.08 |
| 2010-08-11 | 2793.24 |
| 2010-08-12 | 2770.79 |
| 2010-08-13 | 2750.88 |
| 2010-08-16 | 2733.10 |
| 2010-08-17 | 2742.92 |
| 2010-08-18 | 2724.17 |
| 2010-08-19 | 2716.22 |
| 2010-08-20 | 2693.86 |
| 2010-08-23 | 2700.25 |
| 2010-08-24 | 2640.57 |
| 2010-08-25 | 2614.16 |
| 2010-08-26 | 2648.13 |
| 2010-08-27 | 2657.78 |
| 2010-08-30 | 2643.93 |
| 2010-08-31 | 2633.09 |
| 2010-09-01 | 2677.71 |
| 2010-09-02 | 2690.55 |
| 2010-09-03 | 2729.45 |
| 2010-09-06 | 2777.85 |
| 2010-09-07 | 2753.80 |
| 2010-09-08 | 2739.76 |
| 2010-09-09 | 2759.08 |
| 2010-09-10 | 2775.54 |
| 2010-09-13 | 2795.93 |
| 2010-09-14 | 2789.04 |
| 2010-09-15 | 2786.12 |
| 2010-09-16 | 2768.71 |
| 2010-09-17 | 2771.14 |
| 2010-09-20 | 2775.43 |
| 2010-09-21 | 2775.59 |
| 2010-09-22 | 2777.87 |
| 2010-09-23 | 2763.02 |
| 2010-09-24 | 2773.12 |
| 2010-09-27 | 2757.43 |
| 2010-09-28 | 2752.23 |
| 2010-09-29 | 2770.89 |
| 2010-09-30 | 2778.01 |
| 2010-10-01 | 2770.45 |
| 2010-10-04 | 2755.95 |
| 2010-10-05 | 2757.39 |
| 2010-10-06 | 2748.15 |
| 2010-10-07 | 2758.81 |
| 2010-10-08 | 2775.54 |
| 2010-10-11 | 2772.08 |
| 2010-10-12 | 2763.69 |
| 2010-10-13 | 2776.68 |
| 2010-10-14 | 2778.58 |
| 2010-10-15 | 2772.84 |
| 2010-10-18 | 2770.39 |
| 2010-10-19 | 2772.68 |
| 2010-10-20 | 2786.78 |
| 2010-10-21 | 2802.47 |
| 2010-10-22 | 2813.66 |
| 2010-10-25 | 2837.75 |
| 2010-10-26 | 2832.85 |
| 2010-10-27 | 2834.09 |
| 2010-10-28 | 2842.45 |
| 2010-10-29 | 2838.09 |
| 2010-11-01 | 2836.09 |
| 2010-11-02 | 2831.60 |
| 2010-11-03 | 2828.83 |
| 2010-11-04 | 2851.18 |
| 2010-11-05 | 2857.61 |
| 2010-11-08 | 2872.03 |
| 2010-11-09 | 2889.03 |
| 2010-11-10 | 2882.26 |
| 2010-11-11 | 2920.18 |
| 2010-11-12 | 2939.42 |
| 2010-11-15 | 2971.67 |
| 2010-11-16 | 2956.50 |
| 2010-11-17 | 2963.24 |
| 2010-11-18 | 2976.64 |
| 2010-11-19 | 2991.18 |
| 2010-11-22 | 2996.41 |
| 2010-11-23 | 2973.33 |
| 2010-11-24 | 2969.38 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 2936.08 |
| 2010-11-30 | 2919.82 |
| 2010-12-01 | 2958.28 |
| 2010-12-02 | 2980.78 |
| 2010-12-03 | 2965.94 |
| 2010-12-06 | 2989.81 |
| 2010-12-07 | 3025.77 |
| 2010-12-08 | 3047.17 |
| 2010-12-09 | 3043.20 |
| 2010-12-10 | 3031.11 |
| 2010-12-13 | 3046.97 |
| 2010-12-14 | 3051.10 |
| 2010-12-15 | 3036.19 |
| 2010-12-16 | 3026.49 |
| 2010-12-17 | 3023.66 |
| 2010-12-20 | 3027.88 |
| 2010-12-21 | 3021.99 |
| 2010-12-22 | 3030.27 |
| 2010-12-23 | 3045.95 |
| 2010-12-24 | . |
| 2010-12-27 | 3037.70 |
| 2010-12-28 | 3053.99 |
| 2010-12-29 | 3069.48 |
| 2010-12-30 | 3079.86 |
| 2010-12-31 | . |
| 2011-01-03 | 3111.28 |
| 2011-01-04 | 3106.79 |
| 2011-01-05 | 3093.00 |
| 2011-01-06 | 3115.54 |
| 2011-01-07 | 3111.02 |
| 2011-01-10 | 3103.09 |
| 2011-01-11 | 3118.12 |
| 2011-01-12 | 3124.98 |
| 2011-01-13 | 3101.84 |
| 2011-01-14 | 3109.28 |
| 2011-01-17 | 3108.49 |
| 2011-01-18 | 3130.68 |
| 2011-01-19 | 3121.03 |
| 2011-01-20 | 3104.71 |
| 2011-01-21 | 3100.74 |
| 2011-01-24 | 3086.44 |
| 2011-01-25 | 3061.42 |
| 2011-01-26 | 3070.54 |
| 2011-01-27 | 3078.32 |
| 2011-01-28 | 3087.18 |
| 2011-01-31 | 3075.82 |
| 2011-02-01 | 3081.39 |
| 2011-02-02 | 3078.42 |
| 2011-02-03 | 3065.29 |
| 2011-02-04 | 3083.08 |
| 2011-02-07 | 3058.37 |
| 2011-02-08 | 3065.22 |
| 2011-02-09 | 3060.89 |
| 2011-02-10 | 3022.99 |
| 2011-02-11 | 3022.28 |
| 2011-02-14 | 3027.67 |
| 2011-02-15 | 3029.22 |
| 2011-02-16 | 3044.63 |
| 2011-02-17 | 3031.83 |
| 2011-02-18 | 3038.21 |
| 2011-02-21 | . |
| 2011-02-22 | 3029.23 |
| 2011-02-23 | 3016.69 |
| 2011-02-24 | 2995.80 |
| 2011-02-25 | 3021.72 |
| 2011-02-28 | 3026.85 |
| 2011-03-01 | 3025.10 |
| 2011-03-02 | 3021.77 |
| 2011-03-03 | 3033.10 |
| 2011-03-04 | 3043.23 |
| 2011-03-07 | 3036.28 |
| 2011-03-08 | 3032.03 |
| 2011-03-09 | 3038.20 |
| 2011-03-10 | 2966.55 |
| 2011-03-11 | 2931.62 |
| 2011-03-14 | 2902.57 |
| 2011-03-15 | 2846.30 |
| 2011-03-16 | 2847.82 |
| 2011-03-17 | 2854.06 |
| 2011-03-18 | 2894.75 |
| 2011-03-21 | 2917.12 |
| 2011-03-22 | 2918.78 |
| 2011-03-23 | 2911.94 |
| 2011-03-24 | 2912.59 |
| 2011-03-25 | 2926.41 |
| 2011-03-28 | 2938.16 |
| 2011-03-29 | . |
| 2011-03-30 | 2951.89 |
| 2011-03-31 | 2974.25 |
| 2011-04-01 | 2982.37 |
| 2011-04-04 | 2981.37 |
| 2011-04-05 | 2970.19 |
| 2011-04-06 | 2969.04 |
| 2011-04-07 | 2977.14 |
| 2011-04-08 | 3001.63 |
| 2011-04-11 | 3003.39 |
| 2011-04-12 | 2991.53 |
| 2011-04-13 | 3014.14 |
| 2011-04-14 | 3008.72 |
| 2011-04-15 | 3017.59 |
| 2011-04-18 | 3007.01 |
| 2011-04-19 | 2996.86 |
| 2011-04-20 | 3021.91 |
| 2011-04-21 | . |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 3035.47 |
| 2011-04-27 | 3033.39 |
| 2011-04-28 | 3018.52 |
| 2011-04-29 | 3027.22 |
| 2011-05-02 | 3048.94 |
| 2011-05-03 | 3042.98 |
| 2011-05-04 | 3017.82 |
| 2011-05-05 | 3023.31 |
| 2011-05-06 | 3039.13 |
| 2011-05-09 | 3043.88 |
| 2011-05-10 | 3055.10 |
| 2011-05-11 | 3058.52 |
| 2011-05-12 | 3074.26 |
| 2011-05-13 | 3086.62 |
| 2011-05-16 | 3086.77 |
| 2011-05-17 | 3074.01 |
| 2011-05-18 | 3063.12 |
| 2011-05-19 | 3068.75 |
| 2011-05-20 | . |
| 2011-05-23 | 3049.87 |
| 2011-05-24 | 3033.61 |
| 2011-05-25 | 3026.55 |
| 2011-05-26 | 3022.20 |
| 2011-05-27 | 3032.70 |
| 2011-05-30 | . |
| 2011-05-31 | 3035.50 |
| 2011-06-01 | 3034.92 |
| 2011-06-02 | . |
| 2011-06-03 | . |
| 2011-06-06 | . |
| 2011-06-07 | 3000.71 |
| 2011-06-08 | 2966.04 |
| 2011-06-09 | 2956.28 |
| 2011-06-10 | 2939.62 |
| 2011-06-13 | . |
| 2011-06-14 | 2935.48 |
| 2011-06-15 | 2906.09 |
| 2011-06-16 | 2874.84 |
| 2011-06-17 | 2888.88 |
| 2011-06-20 | 2837.28 |
| 2011-06-21 | 2861.22 |
| 2011-06-22 | 2851.94 |
| 2011-06-23 | 2808.42 |
| 2011-06-24 | 2801.07 |
| 2011-06-27 | 2774.99 |
| 2011-06-28 | 2784.99 |
| 2011-06-29 | 2811.20 |
| 2011-06-30 | 2849.79 |
| 2011-07-01 | 2887.02 |
| 2011-07-04 | . |
| 2011-07-05 | 2914.26 |
| 2011-07-06 | 2906.93 |
| 2011-07-07 | 2917.78 |
| 2011-07-08 | 2903.16 |
| 2011-07-11 | 2872.56 |
| 2011-07-12 | 2837.07 |
| 2011-07-13 | 2851.18 |
| 2011-07-14 | 2828.24 |
| 2011-07-15 | 2817.57 |
| 2011-07-18 | 2793.52 |
| 2011-07-19 | 2819.68 |
| 2011-07-20 | 2846.19 |
| 2011-07-21 | 2876.31 |
| 2011-07-22 | 2883.53 |
| 2011-07-25 | 2876.18 |
| 2011-07-26 | 2863.05 |
| 2011-07-27 | 2853.45 |
| 2011-07-28 | 2844.60 |
| 2011-07-29 | 2835.68 |
| 2011-08-01 | 2836.41 |
| 2011-08-02 | 2777.09 |
| 2011-08-03 | 2742.71 |
| 2011-08-04 | 2679.57 |
| 2011-08-05 | 2640.16 |
| 2011-08-08 | 2563.65 |
| 2011-08-09 | 2541.33 |
| 2011-08-10 | 2520.95 |
| 2011-08-11 | 2526.12 |
| 2011-08-12 | 2572.81 |
| 2011-08-15 | 2604.79 |
| 2011-08-16 | 2582.96 |
| 2011-08-17 | 2592.36 |
| 2011-08-18 | 2493.89 |
| 2011-08-19 | 2444.52 |
| 2011-08-22 | 2431.42 |
| 2011-08-23 | 2447.27 |
| 2011-08-24 | 2455.27 |
| 2011-08-25 | 2457.23 |
| 2011-08-26 | 2431.79 |
| 2011-08-29 | 2460.26 |
| 2011-08-30 | 2451.18 |
| 2011-08-31 | 2506.59 |
| 2011-09-01 | 2511.34 |
| 2011-09-02 | 2478.82 |
| 2011-09-05 | 2405.23 |
| 2011-09-06 | 2382.71 |
| 2011-09-07 | 2416.89 |
| 2011-09-08 | 2435.53 |
| 2011-09-09 | 2379.71 |
| 2011-09-12 | 2312.42 |
| 2011-09-13 | 2315.10 |
| 2011-09-14 | 2307.16 |
| 2011-09-15 | 2369.93 |
| 2011-09-16 | 2400.27 |
| 2011-09-19 | 2356.26 |
| 2011-09-20 | 2359.80 |
| 2011-09-21 | 2356.29 |
| 2011-09-22 | 2306.78 |
| 2011-09-23 | 2299.20 |
| 2011-09-26 | 2309.67 |
| 2011-09-27 | 2391.51 |
| 2011-09-28 | 2396.42 |
| 2011-09-29 | 2403.73 |
| 2011-09-30 | 2398.54 |
| 2011-10-03 | 2401.37 |
| 2011-10-04 | 2357.08 |
| 2011-10-05 | 2374.18 |
| 2011-10-06 | 2387.68 |
| 2011-10-07 | 2410.73 |
| 2011-10-10 | 2450.39 |
| 2011-10-11 | 2441.73 |
| 2011-10-12 | 2453.79 |
| 2011-10-13 | 2428.75 |
| 2011-10-14 | 2442.92 |
| 2011-10-17 | 2412.86 |
| 2011-10-18 | 2410.60 |
| 2011-10-19 | 2407.82 |
| 2011-10-20 | 2388.23 |
| 2011-10-21 | 2411.33 |
| 2011-10-24 | 2421.60 |
| 2011-10-25 | 2418.66 |
| 2011-10-26 | 2422.12 |
| 2011-10-27 | 2499.34 |
| 2011-10-28 | 2505.20 |
| 2011-10-31 | 2467.89 |
| 2011-11-01 | 2387.24 |
| 2011-11-02 | 2392.22 |
| 2011-11-03 | 2406.20 |
| 2011-11-04 | 2401.15 |
| 2011-11-07 | 2399.19 |
| 2011-11-08 | 2416.30 |
| 2011-11-09 | 2376.78 |
| 2011-11-10 | 2358.62 |
| 2011-11-11 | 2378.99 |
| 2011-11-14 | 2384.66 |
| 2011-11-15 | 2369.08 |
| 2011-11-16 | 2373.66 |
| 2011-11-17 | 2348.49 |
| 2011-11-18 | 2327.89 |
| 2011-11-21 | 2290.52 |
| 2011-11-22 | 2279.76 |
| 2011-11-23 | 2277.09 |
| 2011-11-24 | 2254.68 |
| 2011-11-25 | 2258.86 |
| 2011-11-28 | 2306.92 |
| 2011-11-29 | 2307.84 |
| 2011-11-30 | 2367.73 |
| 2011-12-01 | 2344.69 |
| 2011-12-02 | 2371.50 |
| 2011-12-05 | 2410.20 |
| 2011-12-06 | 2406.40 |
| 2011-12-07 | 2399.43 |
| 2011-12-08 | 2383.65 |
| 2011-12-09 | 2364.64 |
| 2011-12-12 | 2326.45 |
| 2011-12-13 | 2318.46 |
| 2011-12-14 | 2282.48 |
| 2011-12-15 | 2285.59 |
| 2011-12-16 | 2296.09 |
| 2011-12-19 | 2285.29 |
| 2011-12-20 | 2306.69 |
| 2011-12-21 | 2310.06 |
| 2011-12-22 | 2313.61 |
| 2011-12-23 | 2324.08 |
| 2011-12-26 | . |
| 2011-12-27 | 2313.63 |
| 2011-12-28 | 2319.17 |
| 2011-12-29 | 2321.84 |
| 2011-12-30 | 2342.18 |
| 2012-01-02 | 2394.52 |
| 2012-01-03 | 2431.08 |
| 2012-01-04 | 2422.48 |
| 2012-01-05 | 2434.94 |
| 2012-01-06 | 2442.93 |
| 2012-01-09 | 2441.34 |
| 2012-01-10 | 2478.93 |
| 2012-01-11 | 2486.12 |
| 2012-01-12 | 2521.70 |
| 2012-01-13 | 2547.40 |
| 2012-01-16 | 2560.88 |
| 2012-01-17 | 2583.20 |
| 2012-01-18 | 2586.19 |
| 2012-01-19 | 2602.71 |
| 2012-01-20 | 2611.93 |
| 2012-01-23 | 2605.99 |
| 2012-01-24 | 2577.90 |
| 2012-01-25 | 2589.13 |
| 2012-01-26 | 2602.35 |
| 2012-01-27 | 2593.81 |
| 2012-01-30 | 2548.90 |
| 2012-01-31 | 2562.91 |
| 2012-02-01 | 2609.20 |
| 2012-02-02 | 2611.61 |
| 2012-02-03 | 2648.42 |
| 2012-02-06 | 2645.89 |
| 2012-02-07 | 2652.49 |
| 2012-02-08 | 2666.06 |
| 2012-02-09 | 2687.27 |
| 2012-02-10 | 2687.72 |
| 2012-02-13 | 2702.46 |
| 2012-02-14 | 2679.68 |
| 2012-02-15 | 2710.09 |
| 2012-02-16 | 2680.75 |
| 2012-02-17 | 2706.27 |
| 2012-02-20 | 2720.91 |
| 2012-02-21 | 2707.92 |
| 2012-02-22 | 2693.55 |
| 2012-02-23 | 2665.77 |
| 2012-02-24 | 2688.99 |
| 2012-02-27 | 2684.86 |
| 2012-02-28 | 2702.13 |
| 2012-02-29 | 2713.00 |
| 2012-03-01 | 2721.72 |
| 2012-03-02 | 2736.35 |
| 2012-03-05 | 2745.31 |
| 2012-03-06 | 2678.07 |
| 2012-03-07 | 2702.92 |
| 2012-03-08 | 2727.12 |
| 2012-03-09 | 2749.01 |
| 2012-03-12 | 2744.38 |
| 2012-03-13 | 2768.49 |
| 2012-03-14 | 2776.09 |
| 2012-03-15 | 2771.25 |
| 2012-03-16 | 2782.56 |
| 2012-03-19 | 2785.72 |
| 2012-03-20 | 2766.76 |
| 2012-03-21 | 2762.43 |
| 2012-03-22 | 2718.65 |
| 2012-03-23 | 2726.60 |
| 2012-03-26 | 2735.88 |
| 2012-03-27 | 2723.04 |
| 2012-03-28 | 2711.80 |
| 2012-03-29 | 2668.69 |
| 2012-03-30 | 2708.61 |
| 2012-04-02 | 2737.72 |
| 2012-04-03 | 2754.40 |
| 2012-04-04 | 2727.45 |
| 2012-04-05 | . |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 2696.12 |
| 2012-04-11 | 2673.77 |
| 2012-04-12 | 2700.02 |
| 2012-04-13 | 2708.75 |
| 2012-04-16 | 2693.58 |
| 2012-04-17 | 2725.22 |
| 2012-04-18 | 2722.57 |
| 2012-04-19 | 2726.89 |
| 2012-04-20 | 2733.09 |
| 2012-04-23 | 2702.74 |
| 2012-04-24 | 2696.82 |
| 2012-04-25 | 2707.74 |
| 2012-04-26 | 2692.50 |
| 2012-04-27 | 2693.53 |
| 2012-04-30 | 2710.06 |
| 2012-05-01 | 2713.23 |
| 2012-05-02 | 2724.17 |
| 2012-05-03 | 2727.74 |
| 2012-05-04 | . |
| 2012-05-07 | 2702.13 |
| 2012-05-08 | 2688.21 |
| 2012-05-09 | 2647.83 |
| 2012-05-10 | 2661.31 |
| 2012-05-11 | 2671.48 |
| 2012-05-14 | 2617.59 |
| 2012-05-15 | 2610.70 |
| 2012-05-16 | 2603.16 |
| 2012-05-17 | . |
| 2012-05-18 | . |
| 2012-05-21 | 2578.63 |
| 2012-05-22 | 2604.33 |
| 2012-05-23 | 2592.60 |
| 2012-05-24 | 2601.71 |
| 2012-05-25 | 2613.66 |
| 2012-05-28 | . |
| 2012-05-29 | 2614.30 |
| 2012-05-30 | 2587.54 |
| 2012-05-31 | 2583.04 |
| 2012-06-01 | 2528.04 |
| 2012-06-04 | 2501.62 |
| 2012-06-05 | . |
| 2012-06-06 | 2542.68 |
| 2012-06-07 | 2581.53 |
| 2012-06-08 | 2570.71 |
| 2012-06-11 | 2579.21 |
| 2012-06-12 | 2560.50 |
| 2012-06-13 | 2536.01 |
| 2012-06-14 | 2512.18 |
| 2012-06-15 | 2534.78 |
| 2012-06-18 | 2556.40 |
| 2012-06-19 | 2578.37 |
| 2012-06-20 | 2597.90 |
| 2012-06-21 | 2584.79 |
| 2012-06-22 | 2571.65 |
| 2012-06-25 | 2559.49 |
| 2012-06-26 | 2533.59 |
| 2012-06-27 | 2542.23 |
| 2012-06-28 | 2539.94 |
| 2012-06-29 | 2576.58 |
| 2012-07-02 | 2592.70 |
| 2012-07-03 | 2597.89 |
| 2012-07-04 | 2596.85 |
| 2012-07-05 | 2611.47 |
| 2012-07-06 | 2596.88 |
| 2012-07-09 | 2591.61 |
| 2012-07-10 | 2593.74 |
| 2012-07-11 | 2594.46 |
| 2012-07-12 | 2590.12 |
| 2012-07-13 | 2603.65 |
| 2012-07-16 | 2617.03 |
| 2012-07-17 | 2606.51 |
| 2012-07-18 | 2616.30 |
| 2012-07-19 | 2642.99 |
| 2012-07-20 | 2633.06 |
| 2012-07-23 | 2603.15 |
| 2012-07-24 | 2616.18 |
| 2012-07-25 | 2609.96 |
| 2012-07-26 | 2625.78 |
| 2012-07-27 | 2636.27 |
| 2012-07-30 | 2644.72 |
| 2012-07-31 | 2632.87 |
| 2012-08-01 | 2632.33 |
| 2012-08-02 | 2623.18 |
| 2012-08-03 | 2653.42 |
| 2012-08-06 | 2674.00 |
| 2012-08-07 | 2681.18 |
| 2012-08-08 | 2674.87 |
| 2012-08-09 | 2678.41 |
| 2012-08-10 | 2672.33 |
| 2012-08-13 | 2676.37 |
| 2012-08-14 | 2681.92 |
| 2012-08-15 | 2695.90 |
| 2012-08-16 | 2679.45 |
| 2012-08-17 | 2686.10 |
| 2012-08-20 | 2688.11 |
| 2012-08-21 | 2688.54 |
| 2012-08-22 | 2674.71 |
| 2012-08-23 | 2679.90 |
| 2012-08-24 | 2676.27 |
| 2012-08-27 | 2684.09 |
| 2012-08-28 | 2682.29 |
| 2012-08-29 | 2691.13 |
| 2012-08-30 | 2689.93 |
| 2012-08-31 | 2700.85 |
| 2012-09-03 | 2717.01 |
| 2012-09-04 | 2710.85 |
| 2012-09-05 | 2718.42 |
| 2012-09-06 | 2744.60 |
| 2012-09-07 | 2756.07 |
| 2012-09-10 | 2763.56 |
| 2012-09-11 | 2757.56 |
| 2012-09-12 | 2787.45 |
| 2012-09-13 | 2788.81 |
| 2012-09-14 | 2808.24 |
#2012-09-17| 2817.49
#2012-09-18| 2804.37
#2012-09-19| 2811.48
#2012-09-20| 2806.50
#2012-09-21| 2816.15
#2012-09-24| 2819.49
#2012-09-25| 2805.78
#2012-09-26| 2768.47
#2012-09-27| 2769.06
#2012-09-28| 2784.35
#2012-10-01| 2780.72
#2012-10-02| 2770.12
#2012-10-03| 2771.54
#2012-10-04| 2778.36
#2012-10-05| 2806.22
#2012-10-08| 2790.60
#2012-10-09| 2774.14
#2012-10-10| 2753.70
#2012-10-11| 2750.07
#2012-10-12| 2751.52
#2012-10-15| 2749.10
#2012-10-16| 2771.30
#2012-10-17| 2781.04
#2012-10-18| 2786.95
#2012-10-19| 2782.68
#2012-10-22| 2787.97
#2012-10-23| 2784.74
#2012-10-24| 2785.52
#2012-10-25| 2790.58
#2012-10-26| 2787.54
#2012-10-29| 2785.28
#2012-10-30| 2780.84
#2012-10-31| 2769.82
#2012-11-01| 2781.26
#2012-11-02| 2791.55
#2012-11-05| 2771.29
#2012-11-06| 2760.51
#2012-11-07| 2756.00
#2012-11-08| 2742.68
#2012-11-09| 2738.76
#2012-11-12| 2730.04
#2012-11-13| 2709.36
#2012-11-14| 2698.27
#2012-11-15| 2663.60
#2012-11-16| 2639.57
#2012-11-19| 2658.58
#2012-11-20| 2658.88
#2012-11-21| 2665.25
#2012-11-22| 2680.98
#2012-11-23| 2684.47
#2012-11-26| 2673.24
#2012-11-27| 2676.22
#2012-11-28| 2661.60
#2012-11-29| 2679.81
#2012-11-30| 2698.63
#2012-12-03| 2712.35
#2012-12-04| 2718.30
#2012-12-05| 2733.56
#2012-12-06| 2750.15
#2012-12-07| 2747.17
#2012-12-10| 2741.34
#2012-12-11| 2733.85
#2012-12-12| 2737.71
#2012-12-13| 2733.04
#2012-12-14| 2736.31
#2012-12-17| 2714.63
#2012-12-18| 2720.36
#2012-12-19| 2725.84
#2012-12-20| 2735.85
#2012-12-21| 2745.81
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 2734.26
#2012-12-28| 2728.98
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 2778.49
#2013-01-03| 2798.09
#2013-01-04| 2803.13
#2013-01-07| 2830.61
#2013-01-08| 2832.57
#2013-01-09| 2839.02
#2013-01-10| 2850.26
#2013-01-11| 2845.09
#2013-01-14| 2843.94
#2013-01-15| 2838.34
#2013-01-16| 2848.08
#2013-01-17| 2866.50
#2013-01-18| 2876.78
#2013-01-21| 2886.14
#2013-01-22| 2890.11
#2013-01-23| 2891.82
#2013-01-24| 2902.71
#2013-01-25| 2913.87
#2013-01-28| 2899.82
#2013-01-29| 2890.34
#2013-01-30| 2889.25
#2013-01-31| 2862.90
#2013-02-01| 2877.38
#2013-02-04| 2864.04
#2013-02-05| 2854.44
#2013-02-06| 2852.10
#2013-02-07| 2848.30
#2013-02-08| 2868.49
#2013-02-11| 2854.46
#2013-02-12| 2875.01
#2013-02-13| 2888.32
#2013-02-14| 2888.33
#2013-02-15| 2901.26
#2013-02-18| 2900.88
#2013-02-19| 2926.59
#2013-02-20| 2945.86
#2013-02-21| 2920.71
#2013-02-22| 2928.17
#2013-02-25| 2936.76
#2013-02-26| 2914.89
#2013-02-27| 2938.09
#2013-02-28| 2969.35
#2013-03-01| 2973.49
#2013-03-04| 2957.73
#2013-03-05| 2978.28
#2013-03-06| 2983.38
#2013-03-07| 3001.89
#2013-03-08| 3062.21
#2013-03-11| 3073.68
#2013-03-12| 3081.83
#2013-03-13| 3089.27
#2013-03-14| 3099.93
#2013-03-15| 3115.12
#2013-03-18| 3106.88
#2013-03-19| 3112.23
#2013-03-20| 3126.34
#2013-03-21| 3127.76
#2013-03-22| 3117.77
#2013-03-25| 3124.78
#2013-03-26| 3120.77
#2013-03-27| 3146.17
#2013-03-28| .
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 3160.96
#2013-04-03| 3168.33
#2013-04-04| 3140.49
#2013-04-05| 3097.42
#2013-04-08| 3099.12
#2013-04-09| 3114.83
#2013-04-10| 3143.07
#2013-04-11| 3183.72
#2013-04-12| 3177.64
#2013-04-15| 3168.61
#2013-04-16| 3167.51
#2013-04-17| 3127.26
#2013-04-18| 3113.07
#2013-04-19| 3136.51
#2013-04-22| 3134.09
#2013-04-23| 3169.88
#2013-04-24| 3170.51
#2013-04-25| 3184.75
#2013-04-26| .
#2013-04-29| 3208.46
#2013-04-30| 3223.83
#2013-05-01| .
#2013-05-02| 3227.02
#2013-05-03| 3237.27
#2013-05-06| 3239.69
#2013-05-07| 3229.28
#2013-05-08| 3271.74
#2013-05-09| .
#2013-05-10| .
#2013-05-13| .
#2013-05-14| 3322.15
#2013-05-15| 3320.73
#2013-05-16| 3319.38
#2013-05-17| 3328.51
#2013-05-20| .
#2013-05-21| 3340.60
#2013-05-22| 3339.79
#2013-05-23| 3298.65
#2013-05-24| 3311.84
#2013-05-27| 3312.89
#2013-05-28| 3350.56
#2013-05-29| 3336.25
#2013-05-30| 3354.47
#2013-05-31| 3344.37
#2013-06-03| 3336.85
#2013-06-04| 3349.94
#2013-06-05| .
#2013-06-06| 3334.12
#2013-06-07| 3336.60
#2013-06-10| 3348.57
#2013-06-11| 3288.61
#2013-06-12| 3278.20
#2013-06-13| 3238.21
#2013-06-14| 3248.08
#2013-06-17| 3265.31
#2013-06-18| 3281.54
#2013-06-19| 3269.02
#2013-06-20| 3232.11
#2013-06-21| 3230.62
#2013-06-24| 3167.40
#2013-06-25| 3198.30
#2013-06-26| 3233.74
#2013-06-27| 3246.64
#2013-06-28| 3245.63
#2013-07-01| 3264.24
#2013-07-02| 3265.87
#2013-07-03| 3257.65
#2013-07-04| 3274.87
#2013-07-05| 3278.82
#2013-07-08| 3304.96
#2013-07-09| 3323.41
#2013-07-10| 3325.64
#2013-07-11| 3338.28
#2013-07-12| 3352.23
#2013-07-15| 3360.67
#2013-07-16| 3366.14
#2013-07-17| 3379.10
#2013-07-18| 3397.12
#2013-07-19| 3391.86
#2013-07-22| 3387.85
#2013-07-23| 3402.91
#2013-07-24| 3430.04
#2013-07-25| 3410.06
#2013-07-26| 3412.28
#2013-07-29| 3410.51
#2013-07-30| 3421.37
#2013-07-31| 3424.23
#2013-08-01| 3449.23
#2013-08-02| 3460.52
#2013-08-05| 3503.70
#2013-08-06| 3500.64
#2013-08-07| 3490.56
#2013-08-08| 3495.47
#2013-08-09| 3511.18
#2013-08-12| 3532.35
#2013-08-13| 3558.47
#2013-08-14| 3568.66
#2013-08-15| 3556.34
#2013-08-16| 3550.73
#2013-08-19| 3547.75
#2013-08-20| 3532.96
#2013-08-21| 3544.05
#2013-08-22| 3551.91
#2013-08-23| 3567.26
#2013-08-26| 3591.28
#2013-08-27| 3528.11
#2013-08-28| 3534.69
#2013-08-29| 3541.03
#2013-08-30| 3528.36
#2013-09-02| 3549.54
#2013-09-03| 3552.12
#2013-09-04| 3553.86
#2013-09-05| 3571.14
#2013-09-06| 3595.28
#2013-09-09| 3616.09
#2013-09-10| 3658.70
#2013-09-11| 3675.87
#2013-09-12| 3664.38
#2013-09-13| 3661.18
#2013-09-16| 3706.02
#2013-09-17| 3689.46
#2013-09-18| 3708.76
#2013-09-19| 3726.29
#2013-09-20| 3756.04
#2013-09-23| 3736.94
#2013-09-24| 3755.88
#2013-09-25| 3742.81
#2013-09-26| 3760.63
#2013-09-27| 3764.90
#2013-09-30| 3738.36
#2013-10-01| 3763.15
#2013-10-02| 3770.50
#2013-10-03| 3773.70
#2013-10-04| 3778.19
#2013-10-07| 3766.36
#2013-10-08| 3738.12
#2013-10-09| 3703.06
#2013-10-10| 3734.16
#2013-10-11| 3752.78
#2013-10-14| 3748.63
#2013-10-15| 3761.87
#2013-10-16| 3782.22
#2013-10-17| 3793.62
#2013-10-18| 3810.10
#2013-10-21| 3841.21
#2013-10-22| 3866.81
#2013-10-23| 3870.38
#2013-10-24| 3869.37
#2013-10-25| 3868.08
#2013-10-28| 3853.18
#2013-10-29| 3863.96
#2013-10-30| 3875.12
#2013-10-31| 3854.14
#2013-11-01| 3855.62
#2013-11-04| 3850.33
#2013-11-05| 3810.66
#2013-11-06| 3856.11
#2013-11-07| 3848.10
#2013-11-08| 3825.87
#2013-11-11| 3851.38
#2013-11-12| 3840.09
#2013-11-13| 3824.15
#2013-11-14| 3827.95
#2013-11-15| 3836.95
#2013-11-18| 3839.39
#2013-11-19| 3827.02
#2013-11-20| 3815.48
#2013-11-21| 3831.87
#2013-11-22| 3853.81
#2013-11-25| 3882.78
#2013-11-26| 3907.25
#2013-11-27| 3904.71
#2013-11-28| 3932.98
#2013-11-29| 3958.58
#2013-12-02| 3970.44
#2013-12-03| 3931.02
#2013-12-04| 3906.30
#2013-12-05| 3889.98
#2013-12-06| 3896.17
#2013-12-09| 3937.75
#2013-12-10| 3946.30
#2013-12-11| 3942.00
#2013-12-12| 3901.03
#2013-12-13| 3888.16
#2013-12-16| 3894.26
#2013-12-17| 3887.58
#2013-12-18| 3896.03
#2013-12-19| 3919.43
#2013-12-20| 3945.15
#2013-12-23| 3968.13
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 4001.42
#2013-12-30| 4031.72
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 4041.83
#2014-01-03| 4085.48
#2014-01-06| 4140.65
#2014-01-07| 4170.63
#2014-01-08| 4168.01
#2014-01-09| 4197.73
#2014-01-10| 4210.15
#2014-01-13| 4181.19
#2014-01-14| 4182.97
#2014-01-15| 4217.97
#2014-01-16| 4224.24
#2014-01-17| 4236.56
#2014-01-20| 4227.49
#2014-01-21| 4244.08
#2014-01-22| 4243.76
#2014-01-23| 4219.40
#2014-01-24| 4170.21
#2014-01-27| 4066.78
#2014-01-28| 4098.47
#2014-01-29| 4073.48
#2014-01-30| 4115.20
#2014-01-31| 4113.29
#2014-02-03| 4107.93
#2014-02-04| 4074.73
#2014-02-05| 4105.19
#2014-02-06| 4126.99
#2014-02-07| 4156.64
#2014-02-10| 4196.89
#2014-02-11| 4229.54
#2014-02-12| 4246.97
#2014-02-13| 4241.42
#2014-02-14| 4268.87
#2014-02-17| 4274.28
#2014-02-18| 4273.91
#2014-02-19| 4297.29
#2014-02-20| 4288.55
#2014-02-21| 4323.61
#2014-02-24| 4354.91
#2014-02-25| 4391.14
#2014-02-26| 4392.82
#2014-02-27| 4360.49
#2014-02-28| 4386.22
#2014-03-03| 4307.40
#2014-03-04| 4394.03
#2014-03-05| 4401.42
#2014-03-06| 4420.25
#2014-03-07| 4414.55
#2014-03-10| 4402.52
#2014-03-11| 4405.36
#2014-03-12| 4364.88
#2014-03-13| 4357.09
#2014-03-14| 4324.14
#2014-03-17| 4344.74
#2014-03-18| 4370.02
#2014-03-19| 4387.05
#2014-03-20| 4347.51
#2014-03-21| 4371.22
#2014-03-24| 4342.86
#2014-03-25| 4350.64
#2014-03-26| 4370.55
#2014-03-27| 4374.34
#2014-03-28| 4384.14
#2014-03-31| 4389.71
#2014-04-01| 4418.16
#2014-04-02| 4444.80
#2014-04-03| 4411.02
#2014-04-04| 4446.79
#2014-04-07| 4400.66
#2014-04-08| 4333.69
#2014-04-09| 4364.36
#2014-04-10| 4364.07
#2014-04-11| 4284.82
#2014-04-14| 4229.39
#2014-04-15| 4237.86
#2014-04-16| 4294.97
#2014-04-17| .
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 4388.51
#2014-04-23| 4401.95
#2014-04-24| 4393.13
#2014-04-25| 4366.70
#2014-04-28| 4368.57
#2014-04-29| 4386.00
#2014-04-30| 4406.08
#2014-05-01| 4436.85
#2014-05-02| 4457.00
#2014-05-05| 4487.06
#2014-05-06| 4481.84
#2014-05-07| 4441.76
#2014-05-08| 4455.58
#2014-05-09| 4481.39
#2014-05-12| 4512.07
#2014-05-13| 4515.41
#2014-05-14| 4497.23
#2014-05-15| 4493.81
#2014-05-16| .
#2014-05-19| 4475.19
#2014-05-20| 4467.92
#2014-05-21| 4475.98
#2014-05-22| 4475.18
#2014-05-23| 4442.83
#2014-05-26| 4478.75
#2014-05-27| 4505.46
#2014-05-28| 4517.85
#2014-05-29| .
#2014-05-30| .
#2014-06-02| 4515.88
#2014-06-03| 4486.73
#2014-06-04| 4497.77
#2014-06-05| .
#2014-06-06| 4526.35
#2014-06-09| .
#2014-06-10| 4534.22
#2014-06-11| 4506.29
#2014-06-12| 4493.83
#2014-06-13| 4470.00
#2014-06-16| 4450.06
#2014-06-17| 4476.08
#2014-06-18| 4497.55
#2014-06-19| 4514.40
#2014-06-20| 4513.92
#2014-06-23| 4502.59
#2014-06-24| 4491.02
#2014-06-25| 4459.20
#2014-06-26| 4469.65
#2014-06-27| 4499.00
#2014-06-30| 4457.35
#2014-07-01| 4477.81
#2014-07-02| 4510.62
#2014-07-03| 4557.63
#2014-07-04| 4549.31
#2014-07-07| 4518.61
#2014-07-08| 4457.98
#2014-07-09| 4419.51
#2014-07-10| 4374.77
#2014-07-11| 4391.97
#2014-07-14| 4438.65
#2014-07-15| 4426.27
#2014-07-16| 4441.03
#2014-07-17| 4431.10
#2014-07-18| 4388.91
#2014-07-21| 4390.75
#2014-07-22| 4410.87
#2014-07-23| 4417.07
#2014-07-24| 4433.94
#2014-07-25| 4421.49
#2014-07-28| 4422.10
#2014-07-29| 4429.85
#2014-07-30| 4436.79
#2014-07-31| 4403.06
#2014-08-01| 4349.74
#2014-08-04| 4347.16
#2014-08-05| 4355.43
#2014-08-06| 4303.10
#2014-08-07| 4315.06
#2014-08-08| 4252.80
#2014-08-11| 4340.85
#2014-08-12| 4349.28
#2014-08-13| 4350.32
#2014-08-14| 4355.03
#2014-08-15| 4370.89
#2014-08-18| 4385.81
#2014-08-19| 4413.02
#2014-08-20| 4405.63
#2014-08-21| 4419.34
#2014-08-22| 4422.64
#2014-08-25| 4433.86
#2014-08-26| 4446.40
#2014-08-27| 4452.82
#2014-08-28| 4427.83
#2014-08-29| 4386.39
#2014-09-01| 4358.19
#2014-09-02| 4340.87
#2014-09-03| 4356.22
#2014-09-04| 4360.75
#2014-09-05| 4349.20
#2014-09-08| 4350.62
#2014-09-09| 4342.21
#2014-09-10| 4331.02
#2014-09-11| 4333.50
#2014-09-12| 4349.32
#2014-09-15| 4342.43
#2014-09-16| 4312.15
#2014-09-17| 4328.16
#2014-09-18| 4335.08
#2014-09-19| 4357.15
#2014-09-22| 4365.67
#2014-09-23| 4319.39
#2014-09-24| 4306.44
#2014-09-25| 4303.60
#2014-09-26| 4317.17
#2014-09-29| 4314.51
#2014-09-30| 4325.68
#2014-10-01| 4332.82
#2014-10-02| 4271.81
#2014-10-03| 4273.23
#2014-10-06| 4266.27
#2014-10-07| 4185.11
#2014-10-08| 4098.93
#2014-10-09| 4107.53
#2014-10-10| 4053.19
#2014-10-13| 4004.37
#2014-10-14| 3995.14
#2014-10-15| 3958.84
#2014-10-16| 3882.04
#2014-10-17| 4009.62
#2014-10-20| 4003.98
#2014-10-21| 4083.86
#2014-10-22| 4169.41
#2014-10-23| 4191.39
#2014-10-24| 4202.68
#2014-10-27| 4214.10
#2014-10-28| 4232.81
#2014-10-29| 4267.57
#2014-10-30| 4276.44
#2014-10-31| 4296.93
#2014-11-03| 4264.67
#2014-11-04| 4260.82
#2014-11-05| 4263.54
#2014-11-06| 4276.83
#2014-11-07| 4259.54
#2014-11-10| 4208.08
#2014-11-11| 4228.20
#2014-11-12| 4188.71
#2014-11-13| 4196.37
#2014-11-14| 4188.96
#2014-11-17| 4173.00
#2014-11-18| 4209.98
#2014-11-19| 4217.98
#2014-11-20| .
#2014-11-21| 4223.12
#2014-11-24| 4246.21
#2014-11-25| 4264.46
#2014-11-26| 4266.60
#2014-11-27| 4273.10
#2014-11-28| 4265.29
#2014-12-01| 4234.59
#2014-12-02| 4248.58
#2014-12-03| 4255.02
#2014-12-04| 4246.89
#2014-12-05| .
#2014-12-08| 4289.39
#2014-12-09| 4239.23
#2014-12-10| 4240.21
#2014-12-11| 4231.80
#2014-12-12| 4198.97
#2014-12-15| 4166.53
#2014-12-16| 4110.54
#2014-12-17| 4142.59
#2014-12-18| 4210.66
#2014-12-19| 4213.15
#2014-12-22| 4245.93
#2014-12-23| 4249.24
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 4267.53
#2014-12-30| 4254.73
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 4321.58
#2015-01-05| 4321.10
#2015-01-06| 4298.75
#2015-01-07| 4269.78
#2015-01-08| 4319.72
#2015-01-09| 4333.43
#2015-01-12| 4337.54
#2015-01-13| 4356.32
#2015-01-14| 4308.92
#2015-01-15| 4340.95
#2015-01-16| 4341.55
#2015-01-19| 4363.45
#2015-01-20| 4380.43
#2015-01-21| 4407.25
#2015-01-22| 4415.55
#2015-01-23| 4454.70
#2015-01-26| 4507.45
#2015-01-27| 4454.68
#2015-01-28| 4488.32
#2015-01-29| 4481.53
#2015-01-30| 4493.08
#2015-02-02| 4500.48
#2015-02-03| 4526.41
#2015-02-04| 4528.85
#2015-02-05| 4549.67
#2015-02-06| 4526.33
#2015-02-09| 4489.97
#2015-02-10| 4521.98
#2015-02-11| 4508.45
#2015-02-12| 4551.11
#2015-02-13| 4568.56
#2015-02-16| 4578.77
#2015-02-17| 4602.39
#2015-02-18| 4657.99
#2015-02-19| 4677.79
#2015-02-20| 4645.91
#2015-02-23| 4673.66
#2015-02-24| 4700.93
#2015-02-25| 4720.52
#2015-02-26| 4732.59
#2015-02-27| 4760.14
#2015-03-02| 4756.14
#2015-03-03| 4741.06
#2015-03-04| 4762.80
#2015-03-05| 4879.35
#2015-03-06| 4909.88
#2015-03-09| 4901.01
#2015-03-10| 4891.57
#2015-03-11| 4918.97
#2015-03-12| 4912.57
#2015-03-13| 4945.92
#2015-03-16| 4991.38
#2015-03-17| 4937.10
#2015-03-18| 4943.81
#2015-03-19| 4988.67
#2015-03-20| 5033.07
#2015-03-23| 5046.24
#2015-03-24| 5065.54
#2015-03-25| 5045.01
#2015-03-26| 4945.25
#2015-03-27| 4998.88
#2015-03-30| 5055.99
#2015-03-31| 5063.62
#2015-04-01| 5083.82
#2015-04-02| .
#2015-04-03| .
#2015-04-06| .
#2015-04-07| 5160.71
#2015-04-08| 5179.33
#2015-04-09| 5221.78
#2015-04-10| 5263.95
#2015-04-13| 5309.08
#2015-04-14| 5302.62
#2015-04-15| 5313.50
#2015-04-16| 5240.78
#2015-04-17| 5132.85
#2015-04-20| 5160.33
#2015-04-21| 5212.40
#2015-04-22| 5170.20
#2015-04-23| 5144.08
#2015-04-24| 5182.63
#2015-04-27| 5216.16
#2015-04-28| 5179.97
#2015-04-29| 5075.52
#2015-04-30| 5102.60
#2015-05-01| .
#2015-05-04| 5131.30
#2015-05-05| 5133.85
#2015-05-06| 5179.39
#2015-05-07| 5163.06
#2015-05-08| 5186.94
#2015-05-11| 5214.05
#2015-05-12| 5198.08
#2015-05-13| 5207.23
#2015-05-14| .
#2015-05-15| .
#2015-05-18| 5227.93
#2015-05-19| 5270.65
#2015-05-20| 5244.13
#2015-05-21| 5252.17
#2015-05-22| 5285.05
#2015-05-25| .
#2015-05-26| 5286.60
#2015-05-27| 5297.34
#2015-05-28| 5304.31
#2015-05-29| 5309.89
#2015-06-01| 5299.92
#2015-06-02| 5292.69
#2015-06-03| 5319.94
#2015-06-04| 5302.72
#2015-06-05| .
#2015-06-08| 5250.51
#2015-06-09| 5196.14
#2015-06-10| 5255.32
#2015-06-11| 5271.16
#2015-06-12| 5225.40
#2015-06-15| 5109.63
#2015-06-16| 5129.70
#2015-06-17| 5127.40
#2015-06-18| 5159.95
#2015-06-19| 5185.22
#2015-06-22| 5256.53
#2015-06-23| 5276.02
#2015-06-24| 5262.12
#2015-06-25| 5258.96
#2015-06-26| 5288.51
#2015-06-29| 5233.27
#2015-06-30| 5215.52
#2015-07-01| 5285.08
#2015-07-02| 5270.72
#2015-07-03| 5237.12
#2015-07-06| 5224.31
#2015-07-07| 5197.59
#2015-07-08| 5185.43
#2015-07-09| 5244.03
#2015-07-10| 5321.31
#2015-07-13| 5451.64
#2015-07-14| 5442.05
#2015-07-15| 5501.01
#2015-07-16| 5536.25
#2015-07-17| 5534.70
#2015-07-20| 5586.73
#2015-07-21| 5548.17
#2015-07-22| 5572.54
#2015-07-23| 5579.16
#2015-07-24| 5568.17
#2015-07-27| 5439.53
#2015-07-28| 5461.21
#2015-07-29| 5488.55
#2015-07-30| 5459.30
#2015-07-31| 5482.84
#2015-08-03| 5496.99
#2015-08-04| 5511.15
#2015-08-05| 5565.20
#2015-08-06| 5549.76
#2015-08-07| 5504.26
#2015-08-10| 5531.77
#2015-08-11| 5536.85
#2015-08-12| 5424.47
#2015-08-13| 5484.18
#2015-08-14| 5480.16
#2015-08-17| 5503.23
#2015-08-18| 5556.13
#2015-08-19| 5646.93
#2015-08-20| 5558.60
#2015-08-21| 5500.38
#2015-08-24| 5250.13
#2015-08-25| 5442.74
#2015-08-26| 5468.52
#2015-08-27| 5584.04
#2015-08-28| 5557.79
#2015-08-31| 5589.46
#2015-09-01| 5506.89
#2015-09-02| 5530.30
#2015-09-03| 5614.34
#2015-09-04| 5556.00
#2015-09-07| 5531.33
#2015-09-08| 5555.08
#2015-09-09| 5589.50
#2015-09-10| 5571.19
#2015-09-11| 5553.04
#2015-09-14| 5529.50
#2015-09-15| 5546.14
#2015-09-16| 5555.00
#2015-09-17| 5572.22
#2015-09-18| 5585.35
#2015-09-21| 5598.36
#2015-09-22| 5526.00
#2015-09-23| 5507.37
#2015-09-24| 5475.52
#2015-09-25| 5502.68
#2015-09-28| 5488.75
#2015-09-29| 5410.53
#2015-09-30| 5434.25
#2015-10-01| 5478.08
#2015-10-02| 5459.58
#2015-10-05| 5508.29
#2015-10-06| 5548.13
#2015-10-07| 5588.44
#2015-10-08| 5562.38
#2015-10-09| 5533.61
#2015-10-12| 5494.06
#2015-10-13| 5481.18
#2015-10-14| 5445.26
#2015-10-15| 5470.90
#2015-10-16| 5496.30
#2015-10-19| 5557.67
#2015-10-20| 5578.70
#2015-10-21| 5555.65
#2015-10-22| 5524.86
#2015-10-23| 5547.18
#2015-10-26| 5576.36
#2015-10-27| 5541.58
#2015-10-28| 5529.85
#2015-10-29| 5499.23
#2015-10-30| 5502.52
#2015-11-02| 5524.11
#2015-11-03| 5547.08
#2015-11-04| 5603.05
#2015-11-05| 5672.70
#2015-11-06| 5705.81
#2015-11-09| 5727.99
#2015-11-10| 5695.79
#2015-11-11| 5751.70
#2015-11-12| 5708.66
#2015-11-13| 5676.95
#2015-11-16| 5697.40
#2015-11-17| 5750.46
#2015-11-18| 5776.02
#2015-11-19| 5817.89
#2015-11-20| 5846.09
#2015-11-23| 5853.31
#2015-11-24| 5782.93
#2015-11-25| 5808.95
#2015-11-26| 5846.53
#2015-11-27| 5861.77
#2015-11-30| 5900.85
#2015-12-01| 5934.33
#2015-12-02| 5955.16
#2015-12-03| 5947.00
#2015-12-04| 5931.32
#2015-12-07| 5995.96
#2015-12-08| 5946.15
#2015-12-09| 5898.59
#2015-12-10| 5861.14
#2015-12-11| 5746.34
#2015-12-14| 5714.73
#2015-12-15| 5747.43
#2015-12-16| 5785.51
#2015-12-17| 5837.07
#2015-12-18| 5821.87
#2015-12-21| 5818.57
#2015-12-22| 5809.11
#2015-12-23| 5857.71
#2015-12-24| .
#2015-12-25| .
#2015-12-28| 5908.21
#2015-12-29| 5987.22
#2015-12-30| 6018.58
#2015-12-31| .
#2016-01-01| .
#2016-01-04| 5922.05
#2016-01-05| 5970.33
#2016-01-06| 5900.94
#2016-01-07| 5862.64
#2016-01-08| 5847.87
#2016-01-11| 5708.12
#2016-01-12| 5775.97
#2016-01-13| 5766.27
#2016-01-14| 5645.45
#2016-01-15| 5482.58
#2016-01-18| 5383.11
#2016-01-19| 5507.10
#2016-01-20| 5378.31
#2016-01-21| 5453.66
#2016-01-22| 5617.74
#2016-01-25| 5685.63
#2016-01-26| 5691.53
#2016-01-27| 5715.08
#2016-01-28| 5647.70
#2016-01-29| 5744.64
#2016-02-01| 5742.52
#2016-02-02| 5679.67
#2016-02-03| 5588.96
#2016-02-04| 5616.58
#2016-02-05| 5513.88
#2016-02-08| 5215.03
#2016-02-09| 5085.68
#2016-02-10| 5321.58
#2016-02-11| 5219.39
#2016-02-12| 5311.42
#2016-02-15| 5497.79
#2016-02-16| 5461.54
#2016-02-17| 5579.13
#2016-02-18| 5641.98
#2016-02-19| 5590.62
#2016-02-22| 5693.80
#2016-02-23| 5692.78
#2016-02-24| 5578.56
#2016-02-25| 5651.66
#2016-02-26| 5675.87
#2016-02-29| 5741.82
#2016-03-01| 5779.32
#2016-03-02| 5766.26
#2016-03-03| 5730.10
#2016-03-04| 5777.12
#2016-03-07| 5759.40
#2016-03-08| 5686.40
#2016-03-09| 5676.58
#2016-03-10| 5645.09
#2016-03-11| 5727.66
#2016-03-14| 5773.04
#2016-03-15| 5759.82
#2016-03-16| 5766.28
#2016-03-17| 5718.39
#2016-03-18| 5726.01
#2016-03-21| 5715.22
#2016-03-22| 5759.59
#2016-03-23| 5781.00
#2016-03-24| .
#2016-03-25| .
#2016-03-28| .
#2016-03-29| 5677.74
#2016-03-30| 5713.36
#2016-03-31| 5701.54
#2016-04-01| 5704.60
#2016-04-04| 5717.47
#2016-04-05| 5690.08
#2016-04-06| 5740.32
#2016-04-07| 5759.40
#2016-04-08| 5787.62
#2016-04-11| 5784.10
#2016-04-12| 5713.03
#2016-04-13| 5725.81
#2016-04-14| 5745.44
#2016-04-15| 5745.20
#2016-04-18| 5752.33
#2016-04-19| 5785.83
#2016-04-20| 5745.67
#2016-04-21| 5755.81
#2016-04-22| .
#2016-04-25| 5775.26
#2016-04-26| 5738.25
#2016-04-27| 5781.83
#2016-04-28| 5754.27
#2016-04-29| 5746.84
#2016-05-02| 5764.54
#2016-05-03| 5710.09
#2016-05-04| 5731.02
#2016-05-05| .
#2016-05-06| .
#2016-05-09| 5818.77
#2016-05-10| 5871.64
#2016-05-11| 5912.64
#2016-05-12| 5932.69
#2016-05-13| 5959.55
#2016-05-16| .
#2016-05-17| 5956.63
#2016-05-18| 5956.06
#2016-05-19| 6013.85
#2016-05-20| 6087.97
#2016-05-23| 6123.62
#2016-05-24| 6157.63
#2016-05-25| 6214.41
#2016-05-26| 6227.54
#2016-05-27| 6236.04
#2016-05-30| 6261.65
#2016-05-31| 6273.52
#2016-06-01| 6228.51
#2016-06-02| 6208.63
#2016-06-03| 6183.34
#2016-06-06| 6149.99
#2016-06-07| 6186.89
#2016-06-08| 6158.61
#2016-06-09| 6100.64
#2016-06-10| 5947.50
#2016-06-13| 5830.45
#2016-06-14| 5780.49
#2016-06-15| 5831.62
#2016-06-16| 5727.39
#2016-06-17| 5830.01
#2016-06-20| 5928.33
#2016-06-21| 5904.91
#2016-06-22| 5931.91
#2016-06-23| 5961.99
#2016-06-24| 5752.59
#2016-06-27| 5574.39
#2016-06-28| 5695.56
#2016-06-29| 5770.44
#2016-06-30| 5841.48
#2016-07-01| 5903.26
#2016-07-04| 5913.30
#2016-07-05| 5837.75
#2016-07-06| 5740.56
#2016-07-07| 5854.98
#2016-07-08| 5931.75
#2016-07-11| 5972.90
#2016-07-12| 5988.21
#2016-07-13| 6016.31
#2016-07-14| 6031.91
#2016-07-15| 6012.05
#2016-07-18| 6042.41
#2016-07-19| 6039.27
#2016-07-20| 6136.44
#2016-07-21| 6104.57
#2016-07-22| 6130.50
#2016-07-25| 6136.64
#2016-07-26| 6203.72
#2016-07-27| 6204.04
#2016-07-28| 6218.62
#2016-07-29| 6211.54
#2016-08-01| 6206.90
#2016-08-02| 6187.70
#2016-08-03| 6223.34
#2016-08-04| 6240.37
#2016-08-05| 6239.83
#2016-08-08| 6262.65
#2016-08-09| 6321.81
#2016-08-10| 6283.01
#2016-08-11| 6290.50
#2016-08-12| 6298.12
#2016-08-15| 6313.48
#2016-08-16| 6280.68
#2016-08-17| 6203.41
#2016-08-18| 6257.62
#2016-08-19| 6325.82
#2016-08-22| 6373.75
#2016-08-23| 6418.28
#2016-08-24| 6457.18
#2016-08-25| 6416.28
#2016-08-26| 6445.69
#2016-08-29| 6423.81
#2016-08-30| 6437.64
#2016-08-31| 6430.13
#2016-09-01| 6440.83
#2016-09-02| 6473.85
#2016-09-05| 6513.70
#2016-09-06| 6539.30
#2016-09-07| 6535.72
#2016-09-08| 6545.37
#2016-09-09| 6441.34
#2016-09-12| 6378.23
#2016-09-13| 6377.60
#2016-09-14| 6385.68
#2016-09-15| 6405.23
#2016-09-16| 6417.92
#2016-09-19| 6433.64
#2016-09-20| 6436.68
#2016-09-21| 6467.95
#2016-09-22| 6495.15
#2016-09-23| 6470.57
#2016-09-26| 6437.77
#2016-09-27| 6423.95
#2016-09-28| 6439.71
#2016-09-29| 6471.59
#2016-09-30| 6458.23
#2016-10-03| 6481.84
#2016-10-04| 6534.96
#2016-10-05| 6524.81
#2016-10-06| 6504.48
#2016-10-07| 6418.60
#2016-10-10| 6439.24
#2016-10-11| 6415.70
#2016-10-12| 6390.69
#2016-10-13| 6333.47
#2016-10-14| 6406.46
#2016-10-17| 6369.55
#2016-10-18| 6406.24
#2016-10-19| 6465.92
#2016-10-20| 6475.97
#2016-10-21| 6534.68
#2016-10-24| 6532.08
#2016-10-25| 6509.29
#2016-10-26| 6477.80
#2016-10-27| 6503.17
#2016-10-28| 6456.79
#2016-10-31| 6456.30
#2016-11-01| 6362.05
#2016-11-02| 6244.80
#2016-11-03| 6238.95
#2016-11-04| 6143.16
#2016-11-07| 6186.57
#2016-11-08| 6210.58
#2016-11-09| 6206.40
#2016-11-10| 6150.91
#2016-11-11| 6173.22
#2016-11-14| 6188.03
#2016-11-15| 6206.34
#2016-11-16| 6222.62
#2016-11-17| 6286.48
#2016-11-18| 6251.95
#2016-11-21| 6236.24
#2016-11-22| 6218.03
#2016-11-23| 6178.14
#2016-11-24| 6149.43
#2016-11-25| 6142.30
#2016-11-28| 6087.42
#2016-11-29| 6109.76
#2016-11-30| 6089.30
#2016-12-01| 5994.14
#2016-12-02| 5977.37
#2016-12-05| 5989.93
#2016-12-06| 6051.08
#2016-12-07| 6053.13
#2016-12-08| 6040.50
#2016-12-09| 6114.59
#2016-12-12| 6134.08
#2016-12-13| 6156.46
#2016-12-14| 6139.67
#2016-12-15| 6179.28
#2016-12-16| 6271.39
#2016-12-19| 6287.46
#2016-12-20| 6316.10
#2016-12-21| 6366.96
#2016-12-22| 6361.92
#2016-12-23| 6383.62
#2016-12-26| .
#2016-12-27| 6392.16
#2016-12-28| 6405.83
#2016-12-29| 6433.26
#2016-12-30| 6441.31
#2017-01-02| 6491.84
#2017-01-03| 6515.76
#2017-01-04| 6546.11
#2017-01-05| 6576.78
#2017-01-06| 6602.64
#2017-01-09| 6573.47
#2017-01-10| 6597.50
#2017-01-11| 6620.41
#2017-01-12| 6638.35
#2017-01-13| 6686.92
#2017-01-16| 6684.97
#2017-01-17| 6636.37
#2017-01-18| 6662.91
#2017-01-19| 6674.97
#2017-01-20| 6658.21
#2017-01-23| 6597.83
#2017-01-24| 6585.15
#2017-01-25| 6669.70
#2017-01-26| 6714.02
#2017-01-27| 6712.86
#2017-01-30| 6659.79
#2017-01-31| 6653.02
#2017-02-01| 6703.93
#2017-02-02| 6683.51
#2017-02-03| 6703.36
#2017-02-06| 6653.15
#2017-02-07| 6709.43
#2017-02-08| 6712.69
#2017-02-09| 6757.00
#2017-02-10| 6745.95
#2017-02-13| 6768.24
#2017-02-14| 6770.65
#2017-02-15| 6799.33
#2017-02-16| 6786.70
#2017-02-17| 6764.77
#2017-02-20| 6761.11
#2017-02-21| 6802.15
#2017-02-22| 6779.42
#2017-02-23| 6768.99
#2017-02-24| 6678.86
#2017-02-27| 6648.02
#2017-02-28| 6625.99
#2017-03-01| 6753.49
#2017-03-02| 6732.90
#2017-03-03| 6720.51
#2017-03-06| 6710.48
#2017-03-07| 6708.28
#2017-03-08| 6715.19
#2017-03-09| 6742.23
#2017-03-10| 6791.97
#2017-03-13| 6829.85
#2017-03-14| 6837.68
#2017-03-15| 6890.69
#2017-03-16| 6896.66
#2017-03-17| 6922.79
#2017-03-20| 6932.17
#2017-03-21| 6878.69
#2017-03-22| 6809.10
#2017-03-23| 6852.91
#2017-03-24| 6891.83
#2017-03-27| 6852.17
#2017-03-28| 6891.57
#2017-03-29| 6900.90
#2017-03-30| 6924.86
#2017-03-31| 6946.39
#2017-04-03| 6972.64
#2017-04-04| 6984.65
#2017-04-05| 7037.17
#2017-04-06| 7021.04
#2017-04-07| 7003.20
#2017-04-10| 7028.39
#2017-04-11| 7015.87
#2017-04-12| 7058.58
#2017-04-13| .
#2017-04-14| .
#2017-04-17| .
#2017-04-18| 7044.24
#2017-04-19| 7082.61
#2017-04-20| 7104.02
#2017-04-21| 7080.32
#2017-04-24| 7165.58
#2017-04-25| 7210.19
#2017-04-26| 7218.48
#2017-04-27| 7247.08
#2017-04-28| 7265.50
#2017-05-01| 7271.27
#2017-05-02| 7359.51
#2017-05-03| 7349.41
#2017-05-04| 7365.24
#2017-05-05| 7356.14
#2017-05-08| 7356.52
#2017-05-09| 7390.33
#2017-05-10| 7382.14
#2017-05-11| 7377.66
#2017-05-12| .
#2017-05-15| 7384.42
#2017-05-16| 7345.43
#2017-05-17| 7192.09
#2017-05-18| 7164.03
#2017-05-19| 7237.65
#2017-05-22| 7224.65
#2017-05-23| 7239.63
#2017-05-24| 7281.16
#2017-05-25| .
#2017-05-26| .
#2017-05-29| 7277.40
#2017-05-30| 7313.55
#2017-05-31| 7340.53
#2017-06-01| 7399.64
#2017-06-02| 7432.79
#2017-06-05| .
#2017-06-06| 7411.03
#2017-06-07| 7411.60
#2017-06-08| 7382.34
#2017-06-09| 7438.01
#2017-06-12| 7370.77
#2017-06-13| 7415.64
#2017-06-14| 7437.12
#2017-06-15| 7384.01
#2017-06-16| 7408.74
#2017-06-19| 7525.32
#2017-06-20| 7516.29
#2017-06-21| 7506.07
#2017-06-22| 7497.81
#2017-06-23| 7504.31
#2017-06-26| 7468.66
#2017-06-27| 7406.89
#2017-06-28| 7340.52
#2017-06-29| 7259.18
#2017-06-30| 7337.42
#2017-07-03| 7366.35
#2017-07-04| 7350.01
#2017-07-05| 7353.72
#2017-07-06| 7304.80
#2017-07-07| 7308.33
#2017-07-10| 7340.92
#2017-07-11| 7356.38
#2017-07-12| 7376.27
#2017-07-13| 7369.08
#2017-07-14| 7397.32
#2017-07-17| 7425.50
#2017-07-18| 7425.19
#2017-07-19| 7467.99
#2017-07-20| 7442.36
#2017-07-21| 7392.83
#2017-07-24| 7366.04
#2017-07-25| 7402.94
#2017-07-26| 7396.64
#2017-07-27| 7454.90
#2017-07-28| 7391.10
#2017-07-31| 7433.28
#2017-08-01| 7449.23
#2017-08-02| 7438.72
#2017-08-03| 7429.70
#2017-08-04| 7457.50
#2017-08-07| 7476.42
#2017-08-08| 7469.22
#2017-08-09| 7434.64
#2017-08-10| 7375.04
#2017-08-11| 7320.91
#2017-08-14| 7369.07
#2017-08-15| 7388.69
#2017-08-16| 7389.90
#2017-08-17| 7420.93
#2017-08-18| 7411.63
#2017-08-21| 7374.02
#2017-08-22| 7469.41
#2017-08-23| 7547.90
#2017-08-24| 7567.28
#2017-08-25| 7581.23
#2017-08-28| 7530.10
#2017-08-29| 7445.10
#2017-08-30| 7475.14
#2017-08-31| 7536.37
#2017-09-01| 7598.81
#2017-09-04| 7550.35
#2017-09-05| 7529.56
#2017-09-06| 7476.35
#2017-09-07| 7515.48
#2017-09-08| 7548.72
#2017-09-11| 7584.43
#2017-09-12| 7581.81
#2017-09-13| 7607.19
#2017-09-14| 7668.16
#2017-09-15| 7511.75
#2017-09-18| 7538.50
#2017-09-19| 7551.48
#2017-09-20| 7548.48
#2017-09-21| 7571.65
#2017-09-22| 7598.37
#2017-09-25| 7650.42
#2017-09-26| 7628.86
#2017-09-27| 7617.98
#2017-09-28| 7655.58
#2017-09-29| 7678.94
#2017-10-02| 7714.48
#2017-10-03| 7723.71
#2017-10-04| 7774.53
#2017-10-05| 7796.69
#2017-10-06| 7793.46
#2017-10-09| 7801.42
#2017-10-10| 7796.76
#2017-10-11| 7786.09
#2017-10-12| 7794.74
#2017-10-13| 7773.79
#2017-10-16| 7771.03
#2017-10-17| 7765.22
#2017-10-18| 7821.58
#2017-10-19| 7746.28
#2017-10-20| 7777.66
#2017-10-23| 7793.21
#2017-10-24| 7753.90
#2017-10-25| 7780.60
#2017-10-26| 7797.73
#2017-10-27| 7840.03
#2017-10-30| 7848.55
#2017-10-31| 7876.90
#2017-11-01| 7886.99
#2017-11-02| 7794.19
#2017-11-03| 7806.59
#2017-11-06| 7830.72
#2017-11-07| 7824.28
#2017-11-08| 7843.27
#2017-11-09| 7695.71
#2017-11-10| 7692.89
#2017-11-13| 7593.09
#2017-11-14| 7637.97
#2017-11-15| 7658.83
#2017-11-16| 7711.43
#2017-11-17| 7696.07
#2017-11-20| 7700.66
#2017-11-21| 7716.94
#2017-11-22| 7710.20
#2017-11-23| 7695.38
#2017-11-24| 7655.82
#2017-11-27| 7605.84
#2017-11-28| 7655.03
#2017-11-29| 7644.73
#2017-11-30| 7645.35
#2017-12-01| 7608.14
#2017-12-04| 7635.99
#2017-12-05| 7573.76
#2017-12-06| 7521.09
#2017-12-07| 7543.73
#2017-12-08| 7603.59
#2017-12-11| 7592.16
#2017-12-12| 7579.02
#2017-12-13| 7569.87
#2017-12-14| 7572.44
#2017-12-15| 7554.72
#2017-12-18| 7607.62
#2017-12-19| 7621.47
#2017-12-20| 7632.34
#2017-12-21| 7621.92
#2017-12-22| 7647.61
#2017-12-25| .
#2017-12-26| .
#2017-12-27| 7678.57
#2017-12-28| 7703.44
#2017-12-29| 7717.86
#2018-01-01| .
#2018-01-02| 7744.18
#2018-01-03| 7777.39
#2018-01-04| 7841.26
#2018-01-05| 7838.93
#2018-01-08| 7885.61
#2018-01-09| 7918.83
#2018-01-10| 7920.09
#2018-01-11| 7920.09
#2018-01-12| 7892.08
#2018-01-15| 7875.03
#2018-01-16| 7871.43
#2018-01-17| 7858.83
#2018-01-18| 7866.31
#2018-01-19| 7900.26
#2018-01-22| 7908.66
#2018-01-23| 7928.53
#2018-01-24| 7916.73
#2018-01-25| 7917.34
#2018-01-26| 7920.59
#2018-01-29| 7920.09
#2018-01-30| 7806.40
#2018-01-31| 7825.60
#2018-02-01| 7792.03
#2018-02-02| 7668.49
#2018-02-05| 7586.05
#2018-02-06| 7513.10
#2018-02-07| 7639.76
#2018-02-08| 7578.25
#2018-02-09| 7576.84
#2018-02-12| 7674.21
#2018-02-13| 7697.74
#2018-02-14| 7727.41
#2018-02-15| 7734.36
#2018-02-16| 7826.02
#2018-02-19| 7793.09
#2018-02-20| 7855.62
#2018-02-21| 7886.68
#2018-02-22| 7861.27
#2018-02-23| 7904.13
#2018-02-26| 7916.91
#2018-02-27| 7853.94
#2018-02-28| 7837.07
#2018-03-01| 7756.36
#2018-03-02| 7691.11
#2018-03-05| 7719.85
#2018-03-06| 7775.83
#2018-03-07| 7779.24
#2018-03-08| 7845.32
#2018-03-09| 7872.53
#2018-03-12| 7889.96
#2018-03-13| 7905.38
#2018-03-14| 7886.98
#2018-03-15| 7912.50
#2018-03-16| 7886.15
#2018-03-19| 7855.14
#2018-03-20| 7882.57
#2018-03-21| 7869.82
#2018-03-22| 7804.77
#2018-03-23| 7792.65
#2018-03-26| 7811.44
#2018-03-27| 7821.19
#2018-03-28| 7844.56
#2018-03-29| .
#2018-03-30| .
#2018-04-02| .
#2018-04-03| 7833.73
#2018-04-04| 7724.66
#2018-04-05| 7850.39
#2018-04-06| 7841.01
#2018-04-09| 7842.61
#2018-04-10| 7875.77
#2018-04-11| 7863.89
#2018-04-12| 7921.17
#2018-04-13| 7970.82
#2018-04-16| 8004.06
#2018-04-17| 8040.37
#2018-04-18| 8070.53
#2018-04-19| 8082.31
#2018-04-20| 8060.31
#2018-04-23| 8134.45
#2018-04-24| 8134.42
#2018-04-25| 8080.49
#2018-04-26| 8122.91
#2018-04-27| .
#2018-04-30| 8154.42
#2018-05-01| 8235.45
#2018-05-02| 8303.19
#2018-05-03| 8319.34
#2018-05-04| 8316.09
#2018-05-07| 8496.48
#2018-05-08| 8554.27
#2018-05-09| 8582.67
#2018-05-10| .
#2018-05-11| .
#2018-05-14| 8517.70
#2018-05-15| 8503.77
#2018-05-16| 8499.23
#2018-05-17| 8537.23
#2018-05-18| 8543.09
#2018-05-21| .
#2018-05-22| 8568.26
#2018-05-23| 8543.79
#2018-05-24| 8540.42
#2018-05-25| 8599.53
#2018-05-28| 8554.85
#2018-05-29| 8481.68
#2018-05-30| 8531.45
#2018-05-31| 8562.96
#2018-06-01| 8611.12
#2018-06-04| 8743.99
#2018-06-05| .
#2018-06-06| 8709.24
#2018-06-07| 8723.03
#2018-06-08| 8728.37
#2018-06-11| 8782.62
#2018-06-12| 8829.39
#2018-06-13| 8887.81
#2018-06-14| 8918.13
#2018-06-15| 8885.77
#2018-06-18| 8742.91
#2018-06-19| 8611.90
#2018-06-20| 8684.72
#2018-06-21| 8617.31
#2018-06-22| 8667.88
#2018-06-25| 8588.46
#2018-06-26| 8528.88
#2018-06-27| 8551.86
#2018-06-28| 8501.08
#2018-06-29| 8525.90
#2018-07-02| 8461.84
#2018-07-03| 8514.10
#2018-07-04| 8541.65
#2018-07-05| 8481.99
#2018-07-06| 8490.29
#2018-07-09| 8564.15
#2018-07-10| 8629.00
#2018-07-11| 8563.06
#2018-07-12| 8671.06
#2018-07-13| 8718.22
#2018-07-16| 8683.40
#2018-07-17| 8750.71
#2018-07-18| 8752.24
#2018-07-19| 8809.58
#2018-07-20| 8810.29
#2018-07-23| 8777.85
#2018-07-24| 8791.60
#2018-07-25| 8828.61
#2018-07-26| 8913.93
#2018-07-27| 8941.02
#2018-07-30| 8904.82
#2018-07-31| 8933.17
#2018-08-01| 8933.60
#2018-08-02| 8892.28
#2018-08-03| 8842.35
#2018-08-06| 8814.08
#2018-08-07| 8871.81
#2018-08-08| 8898.36
#2018-08-09| 8939.43
#2018-08-10| 8825.98
#2018-08-13| 8730.26
#2018-08-14| 8744.87
#2018-08-15| 8678.96
#2018-08-16| 8720.38
#2018-08-17| 8742.84
#2018-08-20| 8746.64
#2018-08-21| 8787.77
#2018-08-22| 8823.60
#2018-08-23| 8829.54
#2018-08-24| 8875.33
#2018-08-27| 8934.75
#2018-08-28| 9003.95
#2018-08-29| 8988.60
#2018-08-30| 9041.03
#2018-08-31| 8991.17
#2018-09-03| 8976.67
#2018-09-04| 8897.97
#2018-09-05| 8820.47
#2018-09-06| 8811.85
#2018-09-07| 8813.69
#2018-09-10| 8805.30
#2018-09-11| 8717.33
#2018-09-12| 8775.71
#2018-09-13| 8832.08
#2018-09-14| 8788.42
#2018-09-17| 8745.04
#2018-09-18| 8787.77
#2018-09-19| 8781.84
#2018-09-20| 8832.26
#2018-09-21| 8895.76
#2018-09-24| 8843.26
#2018-09-25| 8824.80
#2018-09-26| 8829.00
#2018-09-27| 8795.53
#2018-09-28| 8752.23
#2018-10-01| 8812.97
#2018-10-02| 8809.80
#2018-10-03| 8795.23
#2018-10-04| 8583.77
#2018-10-05| 8473.56
#2018-10-08| 8299.60
#2018-10-09| 8283.85
#2018-10-10| 8142.85
#2018-10-11| 8062.74
#2018-10-12| 8137.79
#2018-10-15| 8139.73
#2018-10-16| 8317.82
#2018-10-17| 8263.30
#2018-10-18| 8276.65
#2018-10-19| 8188.52
#2018-10-22| 8195.76
#2018-10-23| 7984.69
#2018-10-24| 8035.75
#2018-10-25| 8017.01
#2018-10-26| 7903.21
#2018-10-29| 8060.21
#2018-10-30| 8008.24
#2018-10-31| 8112.71
#2018-11-01| 8232.38
#2018-11-02| 8342.16
#2018-11-05| 8253.26
#2018-11-06| 8234.78
#2018-11-07| 8310.69
#2018-11-08| 8360.08
#2018-11-09| 8347.22
#2018-11-12| 8217.68
#2018-11-13| 8114.38
#2018-11-14| 8139.58
#2018-11-15| 8019.74
#2018-11-16| 8055.32
#2018-11-19| 7995.43
#2018-11-20| 7823.33
#2018-11-21| 7843.95
#2018-11-22| 7899.43
#2018-11-23| 7850.69
#2018-11-26| 7997.63
#2018-11-27| 8013.58
#2018-11-28| 8024.57
#2018-11-29| 8058.13
#2018-11-30| 7936.36
#2018-12-03| 8019.69
#2018-12-04| 7959.03
#2018-12-05| 7956.11
#2018-12-06| 7814.38
#2018-12-07| 7904.15
#2018-12-10| 7799.94
#2018-12-11| 7883.91
#2018-12-12| 7938.37
#2018-12-13| 7964.57
#2018-12-14| 7953.66
#2018-12-17| 7868.95
#2018-12-18| 7772.49
#2018-12-19| 7757.67
#2018-12-20| 7599.61
#2018-12-21| 7490.61
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27| 7414.82
#2018-12-28| 7565.40
#2018-12-31| .
#2019-01-01| .
#2019-01-02| 7665.63
#2019-01-03| 7602.33
#2019-01-04| 7781.78
#2019-01-07| 7812.35
#2019-01-08| 7874.89
#2019-01-09| 7950.85
#2019-01-10| 7940.72
#2019-01-11| 7943.09
#2019-01-14| 7905.83
#2019-01-15| 7869.60
#2019-01-16| 7957.84
#2019-01-17| 7946.99
#2019-01-18| 8030.72
#2019-01-21| 8100.71
#2019-01-22| 8044.62
#2019-01-23| 8064.82
#2019-01-24| 8044.62
#2019-01-25| 8101.70
#2019-01-28| 8046.95
#2019-01-29| 8071.22
#2019-01-30| 8071.97
#2019-01-31| 8018.48
#2019-02-01| 8071.84
#2019-02-04| 8083.82
#2019-02-05| 8150.49
#2019-02-06| 8094.11
#2019-02-07| 8078.98
#2019-02-08| 7951.09
#2019-02-11| 7973.49
#2019-02-12| 8053.81
#2019-02-13| 8107.82
#2019-02-14| 8140.43
#2019-02-15| 8186.56
#2019-02-18| 8217.88
#2019-02-19| 8195.43
#2019-02-20| 8285.88
#2019-02-21| 8154.33
#2019-02-22| 8248.57
#2019-02-25| 8312.82
#2019-02-26| 8311.64
#2019-02-27| 8296.65
#2019-02-28| 8292.22
#2019-03-01| 8289.39
#2019-03-04| 8342.65
#2019-03-05| 8351.51
#2019-03-06| 8322.97
#2019-03-07| 8240.31
#2019-03-08| 8196.79
#2019-03-11| 8198.64
#2019-03-12| 8235.00
#2019-03-13| 8280.15
#2019-03-14| 8338.19
#2019-03-15| 8368.05
#2019-03-18| 8411.05
#2019-03-19| 8456.48
#2019-03-20| 8408.93
#2019-03-21| 8371.97
#2019-03-22| 8305.19
#2019-03-25| 8238.83
#2019-03-26| 8182.00
#2019-03-27| 8238.02
#2019-03-28| 8200.36
#2019-03-29| 8216.39
#2019-04-01| 8335.96
#2019-04-02| 8404.44
#2019-04-03| 8485.70
#2019-04-04| 8484.17
#2019-04-05| 8503.23
#2019-04-08| 8527.56
#2019-04-09| 8485.09
#2019-04-10| 8552.62
#2019-04-11| 8617.69
#2019-04-12| 8687.71
#2019-04-15| 8717.12
#2019-04-16| 8783.11
#2019-04-17| 8817.56
#2019-04-18| .
#2019-04-19| .
#2019-04-22| .
#2019-04-23| 8812.34
#2019-04-24| 8791.06
#2019-04-25| 8809.14
#2019-04-26| 8886.24
#2019-04-29| 8886.02
#2019-04-30| 8870.68
#2019-05-01| 8873.48
#2019-05-02| 8825.52
#2019-05-03| 8831.51
#2019-05-06| 8732.69
#2019-05-07| 8722.82
#2019-05-08| 8742.87
#2019-05-09| 8655.05
#2019-05-10| 8714.04
#2019-05-13| 8600.64
#2019-05-14| 8646.89
#2019-05-15| 8623.67
#2019-05-16| 8736.93
#2019-05-17| .
#2019-05-20| 8617.62
#2019-05-21| 8674.69
#2019-05-22| 8755.12
#2019-05-23| 8649.15
#2019-05-24| 8643.96
#2019-05-27| 8587.84
#2019-05-28| 8650.27
#2019-05-29| 8539.67
#2019-05-30| .
#2019-05-31| .
#2019-06-03| 8416.43
#2019-06-04| 8490.20
#2019-06-05| .
#2019-06-06| 8509.23
#2019-06-07| 8601.36
#2019-06-10| .
#2019-06-11| 8614.02
#2019-06-12| 8617.99
#2019-06-13| 8624.72
#2019-06-14| 8600.18
#2019-06-17| 8601.85
#2019-06-18| 8712.96
#2019-06-19| 8737.39
#2019-06-20| 8768.47
#2019-06-21| 8770.60
#2019-06-24| 8694.73
#2019-06-25| 8659.04
#2019-06-26| 8679.91
#2019-06-27| 8690.36
#2019-06-28| 8752.96
#2019-07-01| 8827.86
#2019-07-02| 8825.01
#2019-07-03| 8860.43
#2019-07-04| 8867.06
#2019-07-05| 8830.27
#2019-07-08| 8810.45
#2019-07-09| 8750.18
#2019-07-10| 8788.18
#2019-07-11| 8785.02
#2019-07-12| 8789.55
#2019-07-15| 8802.53
#2019-07-16| 8850.38
#2019-07-17| 8765.24
#2019-07-18| 8699.49
#2019-07-19| 8688.40
#2019-07-22| 8680.96
#2019-07-23| 8754.59
#2019-07-24| 8737.85
#2019-07-25| 8792.97
#2019-07-26| 8772.21
#2019-07-29| 8749.79
#2019-07-30| 8624.60
#2019-07-31| 8611.10
#2019-08-01| 8649.93
#2019-08-02| 8517.32
#2019-08-05| 8279.31
#2019-08-06| 8299.53
#2019-08-07| 8264.77
#2019-08-08| 8374.41
#2019-08-09| 8300.95
#2019-08-12| 8249.77
#2019-08-13| 8216.95
#2019-08-14| 8069.86
#2019-08-15| 8003.79
#2019-08-16| 8171.91
#2019-08-19| 8279.83
#2019-08-20| 8301.74
#2019-08-21| 8368.75
#2019-08-22| 8363.71
#2019-08-23| 8255.22
#2019-08-26| 8169.63
#2019-08-27| 8149.14
#2019-08-28| 8091.50
#2019-08-29| 8134.08
#2019-08-30| 8185.48
#2019-09-02| 8172.19
#2019-09-03| 8190.01
#2019-09-04| 8266.56
#2019-09-05| 8403.45
#2019-09-06| 8411.92
#2019-09-09| 8496.87
#2019-09-10| 8488.71
#2019-09-11| 8589.41
#2019-09-12| 8546.52
#2019-09-13| 8662.64
#2019-09-16| 8614.57
#2019-09-17| 8551.62
#2019-09-18| 8527.86
#2019-09-19| 8533.93
#2019-09-20| 8605.12
#2019-09-23| 8565.47
#2019-09-24| 8598.37
#2019-09-25| 8543.27
#2019-09-26| 8581.35
#2019-09-27| 8580.90
#2019-09-30| 8593.87
#2019-10-01| 8489.18
#2019-10-02| 8270.25
#2019-10-03| 8198.74
#2019-10-04| 8290.92
#2019-10-07| 8324.67
#2019-10-08| 8275.51
#2019-10-09| 8249.90
#2019-10-10| 8287.07
#2019-10-11| 8384.83
#2019-10-14| 8380.56
#2019-10-15| 8494.49
#2019-10-16| 8461.84
#2019-10-17| 8455.67
#2019-10-18| 8437.39
#2019-10-21| 8586.81
#2019-10-22| 8561.68
#2019-10-23| 8559.94
#2019-10-24| 8535.20
#2019-10-25| 8584.37
#2019-10-28| 8635.24
#2019-10-29| 8634.55
#2019-10-30| 8602.11
#2019-10-31| 8602.56
#2019-11-01| 8714.65
#2019-11-04| 8785.34
#2019-11-05| 8809.66
#2019-11-06| 8861.43
#2019-11-07| 8984.18
#2019-11-08| 9005.56
#2019-11-11| 8990.30
#2019-11-12| 9049.21
#2019-11-13| 9029.21
#2019-11-14| 9001.48
#2019-11-15| 9104.81
#2019-11-18| 9148.75
#2019-11-19| 9104.90
#2019-11-20| 9054.54
#2019-11-21| 9007.76
#2019-11-22| 9066.35
#2019-11-25| 9072.83
#2019-11-26| 9125.92
#2019-11-27| 9160.18
#2019-11-28| 9184.46
#2019-11-29| 9118.89
#2019-12-02| 9136.76
#2019-12-03| 9122.01
#2019-12-04| 9191.85
#2019-12-05| 9262.87
#2019-12-06| 9380.73
#2019-12-09| 9382.48
#2019-12-10| 9381.91
#2019-12-11| 9330.11
#2019-12-12| 9395.97
#2019-12-13| 9420.47
#2019-12-16| 9534.37
#2019-12-17| 9487.74
#2019-12-18| 9445.56
#2019-12-19| 9396.36
#2019-12-20| 9416.81
#2019-12-23| 9466.68
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27| 9500.66
#2019-12-30| 9484.08
#2019-12-31| .
#2020-01-01| .
#2020-01-02| 9563.44
#2020-01-03| 9515.54
#2020-01-06| 9401.87
#2020-01-07| 9485.33
#2020-01-08| 9439.13
#2020-01-09| 9531.41
#2020-01-10| 9498.29
#2020-01-13| 9524.47
#2020-01-14| 9459.92
#2020-01-15| 9411.91
#2020-01-16| 9402.69
#2020-01-17| 9457.52
#2020-01-20| 9528.36
#2020-01-21| 9492.75
#2020-01-22| 9524.10
#2020-01-23| 9436.65
#2020-01-24| 9493.30
#2020-01-27| 9284.29
#2020-01-28| 9313.69
#2020-01-29| 9365.75
#2020-01-30| 9254.22
#2020-01-31| 9282.51
#2020-02-03| 9246.81
#2020-02-04| 9355.61
#2020-02-05| 9488.01
#2020-02-06| 9606.77
#2020-02-07| 9549.20
#2020-02-10| 9521.98
#2020-02-11| 9666.68
#2020-02-12| 9722.11
#2020-02-13| 9685.66
#2020-02-14| 9735.02
#2020-02-17| 9707.17
#2020-02-18| 9683.61
#2020-02-19| 9744.04
#2020-02-20| 9702.58
#2020-02-21| 9613.10
#2020-02-24| 9192.47
#2020-02-25| 8987.13
#2020-02-26| 8963.57
#2020-02-27| 8609.39
#2020-02-28| 8429.53
#2020-03-02| 8483.45
#2020-03-03| 8714.90
#2020-03-04| 8685.05
#2020-03-05| 8576.11
#2020-03-06| 8399.29
#2020-03-09| 7894.82
#2020-03-10| 7808.11
#2020-03-11| 7632.44
#2020-03-12| 6871.91
#2020-03-13| 7018.52
#2020-03-16| 6735.58
#2020-03-17| 6790.04
#2020-03-18| 6504.69
#2020-03-19| 6470.31
#2020-03-20| 6656.94
#2020-03-23| 6269.73
#2020-03-24| 6531.14
#2020-03-25| 6711.94
#2020-03-26| 6940.84
#2020-03-27| 6911.85
#2020-03-30| 6962.50
#2020-03-31| 7292.20
#2020-04-01| 7235.74
#2020-04-02| 7220.65
#2020-04-03| 7213.93
#2020-04-06| 7459.80
#2020-04-07| 7606.51
#2020-04-08| 7528.76
#2020-04-09| 7528.76
#2020-04-10| 7528.76
#2020-04-13| 7528.76
#2020-04-14| 7694.23
#2020-04-15| 7503.60
#2020-04-16| 7507.27
#2020-04-17| 7722.95
#2020-04-20| 7760.91
#2020-04-21| 7619.35
#2020-04-22| 7666.97
#2020-04-23| 7742.17
#2020-04-24| 7662.20
#2020-04-27| 7743.86
#2020-04-28| 7804.85
#2020-04-29| 7964.04
#2020-04-30| 7920.78
#2020-05-01| 7793.50
#2020-05-04| 7598.70
#2020-05-05| 7703.44
#2020-05-06| 7790.32
#2020-05-07| 7870.39
#2020-05-08| 7870.39
#2020-05-11| 7939.56
#2020-05-12| 8005.17
#2020-05-13| 7884.47
#2020-05-14| 7753.24
#2020-05-15| 7925.39
#2020-05-18| 8171.89
#2020-05-19| 8222.98
#2020-05-20| 8290.05
#2020-05-21| 8290.05
#2020-05-22| 8290.05
#2020-05-25| 8453.72
#2020-05-26| 8611.55
#2020-05-27| 8587.97
#2020-05-28| 8607.43
#2020-05-29| 8563.46
#2020-06-01| 8563.46
#2020-06-02| 8698.68
#2020-06-03| 8879.38
#2020-06-04| 8897.06
#2020-06-05| 8897.06
#2020-06-08| 9069.40
#2020-06-09| 8951.53
#2020-06-10| 8896.83
#2020-06-11| 8609.05
#2020-06-12| 8586.08
#2020-06-15| 8487.94
#2020-06-16| 8608.63
#2020-06-17| 8848.01
#2020-06-18| 8844.89
#2020-06-19| 8806.95
#2020-06-22| 8711.72
#2020-06-23| 8785.45
#2020-06-24| 8673.14
#2020-06-25| 8600.60
#2020-06-26| 8574.45
#2020-06-29| 8603.55
#2020-06-30| 8580.33
#2020-07-01| 8641.56
#2020-07-02| 8755.18
#2020-07-03| 8762.16
#2020-07-06| 8902.82
#2020-07-07| 8892.36
#2020-07-08| 8909.48
#2020-07-09| 8853.96
#2020-07-10| 8871.22
#2020-07-13| 8973.57
#2020-07-14| 8968.35
#2020-07-15| 9051.25
#2020-07-16| 9044.11
#2020-07-17| 9047.83
#2020-07-20| 9108.05
#2020-07-21| 9161.54
#2020-07-22| 9158.97
#2020-07-23| 9152.25
#2020-07-24| 9043.83
#2020-07-27| 8999.59
#2020-07-28| 8950.56
#2020-07-29| 8974.96
#2020-07-30| 8832.36
#2020-07-31| 8838.53
#2020-08-03| 8963.81
#2020-08-04| 8972.25
#2020-08-05| 9069.32
#2020-08-06| 9088.01
#2020-08-07| 9139.07
#2020-08-10| 9161.28
#2020-08-11| 9315.76
#2020-08-12| 9393.76
#2020-08-13| 9462.37
#2020-08-14| 9382.96
#2020-08-17| 9505.36
#2020-08-18| 9443.46
#2020-08-19| 9511.04
#2020-08-20| 9460.05
#2020-08-21| 9444.71
#2020-08-24| 9502.83
#2020-08-25| 9494.01
#2020-08-26| 9567.37
#2020-08-27| 9510.87
#2020-08-28| 9514.08
#2020-08-31| 9521.52
#2020-09-01| 9481.90
#2020-09-02| 9507.68
#2020-09-03| 9491.40
#2020-09-04| 9319.14
#2020-09-07| 9453.73
#2020-09-08| 9322.32
#2020-09-09| 9426.70
#2020-09-10| 9455.85
#2020-09-11| 9326.76
#2020-09-14| 9355.99
#2020-09-15| 9349.06
#2020-09-16| 9413.80
#2020-09-17| 9481.03
#2020-09-18| 9400.78
#2020-09-21| 9186.61
#2020-09-22| 9287.62
#2020-09-23| 9346.27
#2020-09-24| 9246.44
#2020-09-25| 9352.55
#2020-09-28| 9474.27
#2020-09-29| 9550.00
#2020-09-30| 9614.56
#2020-10-01| 9711.29
#2020-10-02| 9667.26
#2020-10-05| 9799.50
#2020-10-06| 9827.70
#2020-10-07| 9900.45
#2020-10-08| 9948.43
#2020-10-09|10018.60
#2020-10-12|10184.79
#2020-10-13|10146.67
#2020-10-14|10249.38
#2020-10-15|10092.81
#2020-10-16|10112.29
#2020-10-19|10112.28
#2020-10-20|10039.72
#2020-10-21| 9858.03
#2020-10-22| 9755.84
#2020-10-23| 9729.92
#2020-10-26| 9480.38
#2020-10-27| 9474.78
#2020-10-28| 9209.02
#2020-10-29| 9356.64
#2020-10-30| 9416.76
#2020-11-02| 9569.99
#2020-11-03| 9669.92
#2020-11-04| 9838.65
#2020-11-05| 9964.81
#2020-11-06| 9949.94
#2020-11-09| 9987.60
#2020-11-10|10055.35
#2020-11-11|10175.54
#2020-11-12|10186.33
#2020-11-13|10275.81
#2020-11-16|10397.40
#2020-11-17|10364.54
#2020-11-18|10339.27
#2020-11-19|10346.90
#2020-11-20|10491.52
#2020-11-23|10516.23
#2020-11-24|10629.88
#2020-11-25|10608.54
#2020-11-26|10635.31
#2020-11-27|10703.33
#2020-11-30|10661.83
#2020-12-01|10621.72
#2020-12-02|10545.46
#2020-12-03|10523.28
#2020-12-04|10606.81
#2020-12-07|10604.12
#2020-12-08|10661.64
#2020-12-09|10777.61
#2020-12-10|10684.86
#2020-12-11|10747.53
#2020-12-14|10875.28
#2020-12-15|10853.94
#2020-12-16|10903.27
#2020-12-17|10922.68
#2020-12-18|11048.15
#2020-12-21|10940.60
#2020-12-22|11002.98
#2020-12-23|11018.09
#2020-12-24|11018.09
#2020-12-25|11018.09
#2020-12-28|11123.80
#2020-12-29|11155.48
#2020-12-30|11147.55
#2020-12-31|11147.55
#2021-01-01|11147.55
#2021-01-04|11234.87
#2021-01-05|11210.76
#2021-01-06|11199.52
#2021-01-07|11394.58
#2021-01-08|11510.17
#2021-01-11|11466.58
#2021-01-12|11590.04
#2021-01-13|11570.43
#2021-01-14|11674.90
#2021-01-15|11531.03
#2021-01-18|11652.66
#2021-01-19|11726.40
#2021-01-20|11726.41
#2021-01-21|11640.34
#2021-01-22|11534.09
#2021-01-25|11377.78
#2021-01-26|11256.98
#2021-01-27|10933.23
#2021-01-28|10964.78
#2021-01-29|10927.15
#2021-02-01|11175.63
#2021-02-02|11237.30
#2021-02-03|11220.04
#2021-02-04|11311.62
#2021-02-05|11489.19
#2021-02-08|11539.79
#2021-02-09|11522.68
#2021-02-10|11387.95
#2021-02-11|11510.10
#2021-02-12|11598.41
#2021-02-15|11685.56
#2021-02-16|11704.50
#2021-02-17|11692.44
#2021-02-18|11535.90
#2021-02-19|11687.02
#2021-02-22|11648.20
#2021-02-23|11532.32
#2021-02-24|11630.17
#2021-02-25|11748.53
#2021-02-26|11560.29
#2021-03-01|11760.16
#2021-03-02|11751.46
#2021-03-03|11681.33
#2021-03-04|11553.24
#2021-03-05|11520.55
#2021-03-08|11544.25
#2021-03-09|11856.60
#2021-03-10|11880.80
#2021-03-11|11949.64
#2021-03-12|11888.73
#2021-03-15|11910.33
#2021-03-16|12013.01
#2021-03-17|11959.23
#2021-03-18|12154.60
#2021-03-19|12219.94
#2021-03-22|12263.59
#2021-03-23|12108.49
#2021-03-24|12130.61
#2021-03-25|12066.57
#2021-03-26|12331.75
#2021-03-29|12319.70
#2021-03-30|12414.49
#2021-03-31|12451.48
#2021-04-01| .
#2021-04-02| .
#2021-04-05| .
#2021-04-06|12656.78
#2021-04-07|12699.38
#2021-04-08|12766.58
#2021-04-09|12818.46
#2021-04-12|12731.85
#2021-04-13|12741.72
#2021-04-14|12659.56
#2021-04-15|12723.92
#2021-04-16|12865.74
#2021-04-19|12882.06
#2021-04-20|12620.23
#2021-04-21|12770.93
#2021-04-22|12884.64
#2021-04-23|12936.19
#2021-04-26|13098.09
#2021-04-27|13108.04
#2021-04-28|13154.85
#2021-04-29|13158.81
#2021-04-30| .
#2021-05-03|13149.36
#2021-05-04|12937.78
#2021-05-05|13287.06
#2021-05-06|13263.51
#2021-05-07|13398.08
#2021-05-10|13536.59
#2021-05-11|13229.76
#2021-05-12|13174.42
#2021-05-13| .
#2021-05-14| .
#2021-05-17|13269.23
#2021-05-18|13490.48
#2021-05-19|13354.28
#2021-05-20|13547.05
#2021-05-21|13689.69
#2021-05-24| .
#2021-05-25|13639.30
#2021-05-26|13572.48
#2021-05-27|13527.60
#2021-05-28|13629.88
#2021-05-31|13551.52
#2021-06-01|13751.88
#2021-06-02|13821.43
#2021-06-03|13884.75
#2021-06-04|13990.80
#2021-06-07|13980.78
#2021-06-08|13938.05
#2021-06-09|14028.57
#2021-06-10|14040.17
#2021-06-11|13996.68
#2021-06-14|14046.45
#2021-06-15|14025.27
#2021-06-16|13993.66
#2021-06-17|13925.19
#2021-06-18|13833.53
#2021-06-21|13797.73
#2021-06-22|13823.91
#2021-06-23|13811.20
#2021-06-24|13867.42
#2021-06-25|13976.32
#2021-06-28|13974.98
#2021-06-29|14010.13
#2021-06-30|14020.80
#2021-07-01|14125.02
#2021-07-02|14151.15
#2021-07-05|14259.56
#2021-07-06|14232.26
#2021-07-07|14342.28
#2021-07-08|14233.20
#2021-07-09|14244.33
#2021-07-12|14318.52
#2021-07-13|14294.64
#2021-07-14|14327.55
#2021-07-15|14231.53
#2021-07-16|14135.01
#2021-07-19|13862.53
#2021-07-20|13828.43
#2021-07-21|14010.28
#2021-07-22|14165.62
#2021-07-23|14196.27
#2021-07-26|14204.70
#2021-07-27|14155.87
#2021-07-28|14188.95
#2021-07-29|14251.68
#2021-07-30|14267.19
#2021-08-02|14327.45
#2021-08-03|14299.49
#2021-08-04|14308.33
#2021-08-05|14343.30
#2021-08-06|14313.50
#2021-08-09|14417.21
#2021-08-10|14453.73
#2021-08-11|14416.91
#2021-08-12|14338.35
#2021-08-13|14378.88
#2021-08-16|14263.91
#2021-08-17|14276.44
#2021-08-18|14190.32
#2021-08-19|13973.67
#2021-08-20|14053.82
#2021-08-23|14192.11
#2021-08-24|14163.97
#2021-08-25|14134.13
#2021-08-26|14148.99
#2021-08-27|14174.30
#2021-08-30|14252.59
#2021-08-31|14163.84
#2021-09-01|14333.85
#2021-09-02|14525.26
#2021-09-03|14537.52
#2021-09-06|14529.76
#2021-09-07|14499.15
#2021-09-08|14312.54
#2021-09-09|14325.93
#2021-09-10|14180.30
#2021-09-13|14058.22
#2021-09-14|13879.76
#2021-09-15|13697.54
#2021-09-16|13762.39
#2021-09-17|13805.66
#2021-09-20|13507.43
#2021-09-21|13694.38
#2021-09-22|13873.94
#2021-09-23|14094.41
#2021-09-24|13941.43
#2021-09-27|13834.26
#2021-09-28|13581.83
#2021-09-29|13563.37
#2021-09-30|13553.10
#2021-10-01|13468.86
#2021-10-04|13378.49
#2021-10-05|13444.35
#2021-10-06|13438.57
#2021-10-07|13669.79
#2021-10-08|13623.52
#2021-10-11|13414.30
#2021-10-12|13508.41
#2021-10-13|13800.64
#2021-10-14|13864.62
#2021-10-15|14097.72
#2021-10-18|14092.15
#2021-10-19|14211.66
#2021-10-20|14294.36
#2021-10-21|14336.48
#2021-10-22|14422.87
#2021-10-25|14302.00
#2021-10-26|14239.64
#2021-10-27|14184.74
#2021-10-28|14208.73
#2021-10-29|14153.68
#2021-11-01|14332.70
#2021-11-02|14407.97
#2021-11-03|14469.51
#2021-11-04|14424.99
#2021-11-05|14313.76
#2021-11-08|14385.72
#2021-11-09|14422.93
#2021-11-10|14447.65
#2021-11-11|14547.91
#2021-11-12|14489.34
#2021-11-15|14445.10
#2021-11-16|14392.39
#2021-11-17|14269.96
#2021-11-18|14149.17
#2021-11-19|14043.72
#2021-11-22|13987.74
#2021-11-23|13705.81
#2021-11-24|13695.97
#2021-11-25|13880.06
#2021-11-26|13617.73
#2021-11-29|13564.93
#2021-11-30|13542.43
#2021-12-01|13588.61
#2021-12-02|13304.19
#2021-12-03|13251.64
#2021-12-06|13230.38
#2021-12-07|13535.68
#2021-12-08|13492.72
#2021-12-09|13515.72
#2021-12-10|13407.52
#2021-12-13|13401.66
#2021-12-14|13243.78
#2021-12-15|13328.74
#2021-12-16|13455.57
#2021-12-17|13476.90
#2021-12-20|13293.35
#2021-12-21|13408.25
#2021-12-22|13593.82
#2021-12-23|13712.95
#2021-12-24| .
#2021-12-27|13833.31
#2021-12-28|13956.36
#2021-12-29|13944.90
#2021-12-30|13972.03
#2021-12-31| .
#2022-01-03|14170.94
#2022-01-04|14134.18
#2022-01-05|14131.56
#2022-01-06|13976.80
#2022-01-07|13873.41
#2022-01-10|13643.60
#2022-01-11|13906.15
#2022-01-12|14133.87
#2022-01-13|14115.94
#2022-01-14|13952.65
#2022-01-17|13909.83
#2022-01-18|13631.99
#2022-01-19|13700.04
#2022-01-20|13713.88
#2022-01-21|13455.56
#2022-01-24|13007.11
#2022-01-25|13047.12
#2022-01-26|13282.23
#2022-01-27|13300.06
#2022-01-28|13192.34
#2022-01-31|13388.67
#2022-02-01|13561.49
#2022-02-02|13817.36
#2022-02-03|13510.74
#2022-02-04|13336.98
#2022-02-07|13379.39
#2022-02-08|13170.59
#2022-02-09|13559.59
#2022-02-10|13549.71
#2022-02-11|13447.40
#2022-02-14|13138.33
#2022-02-15|13437.60
#2022-02-16|13401.96
#2022-02-17|13242.91
#2022-02-18|13130.12
#2022-02-21|12830.84
#2022-02-22|12915.49
#2022-02-23|12790.60
#2022-02-24|12383.63
#2022-02-25|12790.84
#2022-02-28|12799.18
#2022-03-01|12551.97
#2022-03-02|12451.26
#2022-03-03|12507.18
#2022-03-04|12165.61
#2022-03-07|11985.22
#2022-03-08|12058.30
#2022-03-09|12422.61
#2022-03-10|12375.17
#2022-03-11|12572.33
#2022-03-14|12646.48
#2022-03-15|12512.74
#2022-03-16|12927.40
#2022-03-17|13040.44
#2022-03-18|13098.24
#2022-03-21|13165.76
#2022-03-22|13208.45
#2022-03-23|13118.96
#2022-03-24|12895.66
#2022-03-25|12952.83
#2022-03-28|13077.44
#2022-03-29|13331.64
#2022-03-30|13345.92
#2022-03-31|13237.92
#2022-04-01|13341.08
#2022-04-04|13409.62
#2022-04-05|13461.82
#2022-04-06|13234.58
#2022-04-07|13260.19
#2022-04-08|13403.78
#2022-04-11|13214.54
#2022-04-12|13187.22
#2022-04-13|13171.17
#2022-04-14| .
#2022-04-15| .
#2022-04-18| .
#2022-04-19|13321.00
#2022-04-20|13527.52
#2022-04-21|13701.02
#2022-04-22|13566.08
#2022-04-25|13320.61
#2022-04-26|13257.17
#2022-04-27|13246.68
#2022-04-28|13288.22
#2022-04-29|13445.47
#2022-05-02|13305.87
#2022-05-03|13434.29
#2022-05-04|13377.95
#2022-05-05|13223.62
#2022-05-06|12969.15
#2022-05-09|12444.39
#2022-05-10|12548.99
#2022-05-11|12725.88
#2022-05-12|12695.09
#2022-05-13| .
#2022-05-16|12945.26
#2022-05-17|13109.80
#2022-05-18|13148.64
#2022-05-19|13035.44
#2022-05-20|13209.85
#2022-05-23|13293.99
#2022-05-24|13166.21
#2022-05-25|13340.08
#2022-05-26| .
#2022-05-27| .
#2022-05-30|13570.79
#2022-05-31|13523.69
#2022-06-01|13452.84
#2022-06-02|13445.57
#2022-06-03|13433.41
#2022-06-06| .
#2022-06-07|13526.18
#2022-06-08|13502.91
#2022-06-09|13352.05
#2022-06-10|13014.53
#2022-06-13|12749.86
#2022-06-14|12587.31
#2022-06-15|12739.11
#2022-06-16|12257.50
#2022-06-17|12275.37
#2022-06-20|12393.06
#2022-06-21|12488.01
#2022-06-22|12233.56
#2022-06-23|12244.72
#2022-06-24|12492.36
#2022-06-27|12701.40
#2022-06-28|12521.13
#2022-06-29|12362.57
#2022-06-30|12212.20
#2022-07-01|12248.11
#2022-07-04|12290.34
#2022-07-05|12194.77
#2022-07-06|12260.49
#2022-07-07|12409.96
#2022-07-08|12612.31
#2022-07-11|12479.46
#2022-07-12|12490.97
#2022-07-13|12533.89
#2022-07-14|12432.05
#2022-07-15|12494.02
#2022-07-18|12730.90
#2022-07-19|12795.34
#2022-07-20|12839.29
#2022-07-21|12938.45
#2022-07-22|13058.16
#2022-07-25|12968.95
#2022-07-26|12978.36
#2022-07-27|12994.37
#2022-07-28|13157.01
#2022-07-29|13366.89
#2022-08-01|13421.89
#2022-08-02|13389.64
#2022-08-03|13454.12
#2022-08-04|13609.38
#2022-08-05|13406.48
#2022-08-08|13438.30
#2022-08-09|13309.29
#2022-08-10|13485.69
#2022-08-11|13677.70
#2022-08-12|13452.23
#2022-08-15|13491.87
#2022-08-16|13619.62
#2022-08-17|13478.43
#2022-08-18|13455.78
#2022-08-19|13466.37
#2022-08-22|13197.59
#2022-08-23|13201.79
#2022-08-24|13237.56
#2022-08-25|13184.30
#2022-08-26|12957.70
#2022-08-29|12707.26
#2022-08-30|12731.10
#2022-08-31|12736.82
#2022-09-01|12384.99
#2022-09-02|12559.34
#2022-09-05|12455.84
#2022-09-06|12446.63
#2022-09-07|12399.33
#2022-09-08|12459.85
#2022-09-09|12676.48
#2022-09-12|12824.11
#2022-09-13|12662.00
#2022-09-14|12611.02
#2022-09-15|12593.37
#2022-09-16|12305.07
#2022-09-19|12232.58
#2022-09-20|12201.31
#2022-09-21|12168.71
#2022-09-22|11992.90
#2022-09-23|11793.81
#2022-09-26|11784.30
#2022-09-27|11761.52
#2022-09-28|11658.87
#2022-09-29|11370.72
#2022-09-30|11528.47
#2022-10-03|11570.20
#2022-10-04|11875.14
#2022-10-05|11662.30
#2022-10-06|11794.08
#2022-10-07|11678.18
#2022-10-10|11609.53
#2022-10-11|11612.20
#2022-10-12|11638.43
#2022-10-13|11703.76
#2022-10-14|11919.41
#2022-10-17|12046.68
#2022-10-18|12234.27
#2022-10-19|12065.84
#2022-10-20|12010.70
#2022-10-21|11993.33
#2022-10-24|12204.00
#2022-10-25|12244.22
#2022-10-26|12347.37
#2022-10-27|12293.24
#2022-10-28|12323.35
#2022-10-31|12362.83
#2022-11-01|12393.48
#2022-11-02|12308.14
#2022-11-03|12378.77
#2022-11-04|12512.09
#2022-11-07|12691.78
#2022-11-08|12872.99
#2022-11-09|12873.69
#2022-11-10|12905.60
#2022-11-11|12929.14
#2022-11-14|12919.97
#2022-11-15|12950.37
#2022-11-16|12783.48
#2022-11-17|12750.10
#2022-11-18|12782.77
#2022-11-21|12754.66
#2022-11-22|12789.35
#2022-11-23|12883.33
#2022-11-24|12879.44
#2022-11-25|12925.03
#2022-11-28|12857.49
#2022-11-29|12886.19
#2022-11-30|12870.07
#2022-12-01|13019.33
#2022-12-02|13014.16
#2022-12-05|13015.93
#2022-12-06|12832.76
#2022-12-07|12786.99
#2022-12-08|12758.90
#2022-12-09|12805.01
#2022-12-12|12751.21
#2022-12-13|12866.80
#2022-12-14|12827.07
#2022-12-15|12704.26
#2022-12-16|12628.79
#2022-12-19|12574.73
#2022-12-20|12564.37
#2022-12-21|12696.90
#2022-12-22|12703.08
#2022-12-23|12770.54
#2022-12-26| .
#2022-12-27|12844.34
#2022-12-28|12780.50
#2022-12-29|12900.97
#2022-12-30|12840.18
#2023-01-02|13069.13
#2023-01-03|13177.31
#2023-01-04|13152.12
#2023-01-05|13085.55
#2023-01-06|13123.91
#2023-01-09|13231.97
#2023-01-10|13124.46
#2023-01-11|13187.96
#2023-01-12|13224.64
#2023-01-13|13240.64
#2023-01-16|13307.49
#2023-01-17|13328.48
#2023-01-18|13423.99
#2023-01-19|13329.11
#2023-01-20|13438.24
#2023-01-23|13485.06
#2023-01-24|13505.14
#2023-01-25|13210.78
#2023-01-26|13301.45
#2023-01-27|13412.89
#2023-01-30|13392.03
#2023-01-31|13367.62
#2023-02-01|13481.97
#2023-02-02|13672.39
#2023-02-03|13797.16
#2023-02-06|13707.49
#2023-02-07|13740.42
#2023-02-08|13652.58
#2023-02-09|13732.47
#2023-02-10|13614.35
#2023-02-13|13725.96
#2023-02-14|13743.52
#2023-02-15|13806.42
#2023-02-16|13832.66
#2023-02-17|13847.52
#2023-02-20|13877.21
#2023-02-21|13845.52
#2023-02-22|13643.75
#2023-02-23|13745.77
#2023-02-24|13737.52
#2023-02-27|13803.99
#2023-02-28|13731.86
#2023-03-01|13669.60
#2023-03-02|13741.49
#2023-03-03|13823.87
#2023-03-06|13786.62
#2023-03-07|13709.44
#2023-03-08|13733.38
#2023-03-09|13764.60
#2023-03-10|13523.25
#2023-03-13|13164.92
#2023-03-14|13403.58
#2023-03-15|13097.27
#2023-03-16|13168.34
#2023-03-17|13113.48
#2023-03-20|13182.28
#2023-03-21|13385.44
#2023-03-22|13337.72
#2023-03-23|13340.49
#2023-03-24|13186.82
#2023-03-27|13288.88
#2023-03-28|13264.45
#2023-03-29|13471.21
#2023-03-30|13612.04
#2023-03-31|13648.89
#2023-04-03|13490.12
#2023-04-04|13563.85
#2023-04-05|13439.92
#2023-04-06| .
#2023-04-07| .
#2023-04-10| .
#2023-04-11|13589.82
#2023-04-12|13555.48
#2023-04-13|13686.37
#2023-04-14|13841.35
#2023-04-17|13853.32
#2023-04-18|13688.59
#2023-04-19|13676.98
#2023-04-20|13634.51
#2023-04-21|13633.96
#2023-04-24|13739.01
#2023-04-25|13558.29
#2023-04-26|13527.39
#2023-04-27|13788.43
#2023-04-28|13808.65
#2023-05-01|13903.18
#2023-05-02|13773.37
#2023-05-03|13733.03
#2023-05-04|13648.05
#2023-05-05| .
#2023-05-08|13828.30
#2023-05-09|13812.36
#2023-05-10|13781.04
#2023-05-11|13864.60
#2023-05-12|13915.11
#2023-05-15|13990.61
#2023-05-16|13989.88
#2023-05-17|13927.18
#2023-05-18| .
#2023-05-19| .
#2023-05-22|14056.75
#2023-05-23|13974.72
#2023-05-24|13836.12
#2023-05-25|13860.00
#2023-05-26|13946.05
#2023-05-29| .
#2023-05-30|13901.58
#2023-05-31|13798.34
#2023-06-01|13895.17
#2023-06-02|13972.26
#2023-06-05| .
#2023-06-06|13994.91
#2023-06-07|14014.63
#2023-06-08|14079.38
#2023-06-09|14154.36
#2023-06-12|14181.31
#2023-06-13|14215.90
#2023-06-14|14193.22
#2023-06-15|14127.90
#2023-06-16|14176.09
#2023-06-19|13913.68
#2023-06-20|13923.79
#2023-06-21|13900.66
#2023-06-22|13827.70
#2023-06-23|13793.77
#2023-06-26|13703.32
#2023-06-27|13528.95
#2023-06-28|13588.51
#2023-06-29|13691.61
#2023-06-30|13801.05
#2023-07-03|13802.56
#2023-07-04|13788.43
#2023-07-05|13633.03
#2023-07-06|13458.18
#2023-07-07|13552.58
#2023-07-10|13514.66
#2023-07-11|13518.77
#2023-07-12|13598.31
#2023-07-13|13658.86
#2023-07-14|13649.30
#2023-07-17|13595.17
#2023-07-18|13628.45
#2023-07-19|13652.07
#2023-07-20|13606.14
#2023-07-21|13616.28
#2023-07-24|13533.22
#2023-07-25|13573.09
#2023-07-26|13497.19
#2023-07-27|13610.97
#2023-07-28|13503.95
#2023-07-31|13575.09
#2023-08-01|13598.81
#2023-08-02|13495.66
#2023-08-03|13494.71
#2023-08-04|13558.99
#2023-08-07|13571.76
#2023-08-08|13596.49
#2023-08-09|13714.21
#2023-08-10|13657.83
#2023-08-11|13565.38
#2023-08-14|13589.68
#2023-08-15|13479.58
#2023-08-16|13424.33
#2023-08-17|13426.83
#2023-08-18|13376.08
#2023-08-21|13380.82
#2023-08-22|13358.37
#2023-08-23|13344.86
#2023-08-24|13388.38
#2023-08-25|13395.84
#2023-08-28|13466.64
#2023-08-29|13502.79
#2023-08-30|13407.89
#2023-08-31|13449.41
#2023-09-01|13470.68
#2023-09-04|13480.02
#2023-09-05|13384.46
#2023-09-06|13343.44
#2023-09-07|13187.48
#2023-09-08|13216.78
#2023-09-11|13217.01
#2023-09-12|13154.77
#2023-09-13|13113.15
#2023-09-14|13337.76
#2023-09-15|13374.69
#2023-09-18|13332.42
#2023-09-19|13348.52
#2023-09-20|13538.67
#2023-09-21|13435.33
#2023-09-22|13423.01
#2023-09-25|13322.82
#2023-09-26|13227.96
#2023-09-27|13198.41
#2023-09-28|13193.21
#2023-09-29|13369.15
#2023-10-02|13248.77
#2023-10-03|13128.94
#2023-10-04|13093.21
#2023-10-05|13260.06
#2023-10-06|13418.29
#2023-10-09|13270.27
#2023-10-10|13447.02
#2023-10-11|13416.46
#2023-10-12|13445.86
#2023-10-13|13324.24
#2023-10-16|13250.52
#2023-10-17|13235.17
#2023-10-18|13064.98
#2023-10-19|12850.18
#2023-10-20|12721.41
#2023-10-23|12589.74
#2023-10-24|12707.98
#2023-10-25|12468.18
#2023-10-26|12502.68
#2023-10-27|12503.46
#2023-10-30|12472.07
#2023-10-31|12561.42
#2023-11-01|12506.78
#2023-11-02|12588.98
#2023-11-03|12577.07
#2023-11-06|12560.13
#2023-11-07|12421.84
#2023-11-08|12536.01
#2023-11-09|12610.43
#2023-11-10|12518.56
#2023-11-13|12578.01
#2023-11-14|12706.79
#2023-11-15|12873.38
#2023-11-16|12762.99
#2023-11-17|12933.22
#2023-11-20|12994.53
#2023-11-21|12917.09
#2023-11-22|12974.71
#2023-11-23|12973.60
#2023-11-24|13009.24
#2023-11-27|13022.86
#2023-11-28|12955.98
#2023-11-29|13096.36
#2023-11-30|13167.82
#2023-12-01|13175.06
#2023-12-04|13183.63
#2023-12-05|13282.94
#2023-12-06|13339.21
#2023-12-07|13254.71
#2023-12-08|13318.16
#2023-12-11|13206.64
#2023-12-12|13110.53
#2023-12-13|13218.08
#2023-12-14|13394.31
#2023-12-15|13430.96
#2023-12-18|13387.07
#2023-12-19|13421.51
#2023-12-20|13427.71
#2023-12-21|13407.73
#2023-12-22|13489.86
#2023-12-25| .
#2023-12-26| .
#2023-12-27|13547.63
#2023-12-28|13656.93
#2023-12-29|13633.87
#2024-01-01| .
#2024-01-02|13663.55
#2024-01-03|13602.52
#2024-01-04|13793.09
#2024-01-05|13875.05
#2024-01-08|13878.89
#2024-01-09|14061.62
#2024-01-10|14080.02
#2024-01-11|13993.73
#2024-01-12|14153.96
#2024-01-15|14046.08
#2024-01-16|14049.97
#2024-01-17|13918.08
#2024-01-18|14062.19
#2024-01-19|14014.94
#2024-01-22|14192.39
#2024-01-23|14065.05
#2024-01-24|14142.65
#2024-01-25|14249.82
#2024-01-26|14388.15
#2024-01-29|14387.84
#2024-01-30|14482.24
#2024-01-31|14560.66
#2024-02-01|14500.25
#2024-02-02|14487.86
#2024-02-05|14406.74
#2024-02-06|14555.56
#2024-02-07|14495.54
#2024-02-08|14569.47
#2024-02-09|14617.42
#2024-02-12|14699.55
#2024-02-13|14635.48
#2024-02-14|14647.50
#2024-02-15|14787.93
#2024-02-16|14847.12
#2024-02-19|14883.26
#2024-02-20|14851.22
#2024-02-21|14873.14
#2024-02-22|14860.41
#2024-02-23|14820.20
#2024-02-26|15071.70
#2024-02-27|15009.78
#2024-02-28|15090.02
#2024-02-29|15172.28
#2024-03-01|15094.36
#2024-03-04|14993.88
#2024-03-05|15032.32
#2024-03-06|15004.38
#2024-03-07|15183.63
#2024-03-08|15251.39
#2024-03-11|15062.41
#2024-03-12|15179.30
#2024-03-13|15202.22
#2024-03-14|15172.66
#2024-03-15|15180.47
#2024-03-18|15135.03
#2024-03-19|15233.29
#2024-03-20|15183.80
#2024-03-21|15267.28
#2024-03-22|15319.95
#2024-03-25|15274.26
#2024-03-26|15241.47
#2024-03-27|15299.44
#2024-03-28| .
#2024-03-29| .
#2024-04-01| .
#2024-04-02|15323.01
#2024-04-03|15367.97
#2024-04-04|15354.66
#2024-04-05|15276.61
#2024-04-08|15368.75
#2024-04-09|15252.49
#2024-04-10|15191.43
#2024-04-11|15146.28
#2024-04-12|15026.17
#2024-04-15|15049.56
#2024-04-16|14902.74
#2024-04-17|14938.10
#2024-04-18|14918.18
#2024-04-19|15007.48
#2024-04-22|15131.07
#2024-04-23|15266.00
#2024-04-24|15178.97
#2024-04-25|14915.87
#2024-04-26|15158.76
#2024-04-29|15296.55
#2024-04-30|15322.06
#2024-05-01|15278.83
#2024-05-02|15298.03
#2024-05-03|15458.41
#2024-05-06|15574.61
#2024-05-07|15759.82
#2024-05-08|15739.32
#2024-05-09| .
#2024-05-10| .
#2024-05-13|15860.84
#2024-05-14|15886.98
#2024-05-15|16063.30
#2024-05-16|16043.45
#2024-05-17|16006.91
#2024-05-20| .
#2024-05-21|16026.25
#2024-05-22|15993.28
#2024-05-23|15971.27
#2024-05-24|15967.65
#2024-05-27|16055.72
#2024-05-28|16072.95
#2024-05-29|15942.77
#2024-05-30|15957.32
#2024-05-31|16039.39
#2024-06-03|16043.20
#2024-06-04|15777.05
#2024-06-05| .
#2024-06-06|15947.41
#2024-06-07|15904.84
#2024-06-10|15859.30
#2024-06-11|15724.67
#2024-06-12|15882.22
#2024-06-13|15800.96
#2024-06-14|15631.47
#2024-06-17|15812.56
#2024-06-18|15856.78
#2024-06-19|15919.96
#2024-06-20|16010.27
#2024-06-21|16148.09
#2024-06-24|16337.64
#2024-06-25|16226.11
#2024-06-26|16125.51
#2024-06-27|16043.00
#2024-06-28|16054.16
#2024-07-01|16184.79
#2024-07-02|16147.24
#2024-07-03|16199.71
#2024-07-04|16273.03
#2024-07-05|16190.64
#2024-07-08|16197.32
#2024-07-09|16084.09
#2024-07-10|16140.49
#2024-07-11|16237.46
#2024-07-12|16242.19
#2024-07-15|16067.72
#2024-07-16|16105.73
#2024-07-17|16019.50
#2024-07-18|16098.90
#2024-07-19|16049.53
#2024-07-22|16159.94
#2024-07-23|16226.40
#2024-07-24|16189.64
#2024-07-25|16050.49
#2024-07-26|16194.43
#2024-07-29|16225.49
#2024-07-30|16398.09
#2024-07-31|16461.68
#2024-08-01|16295.46
#2024-08-02|15878.19
#2024-08-05|15405.09
#2024-08-06|15616.55
#2024-08-07|15791.49
#2024-08-08|15754.92
#2024-08-09|15819.02
#2024-08-12|15878.01
#2024-08-13|15956.15
#2024-08-14|16146.70
#2024-08-15|16258.92
#2024-08-16|16297.58
#2024-08-19|16363.64
#2024-08-20|16267.71
#2024-08-21|16279.62
#2024-08-22|16288.74
#2024-08-23|16516.63
#2024-08-26|16470.29
#2024-08-27|16531.63
#2024-08-28|16444.26
#2024-08-29|16575.24
#2024-08-30|16481.72
#2024-09-02|16489.24
#2024-09-03|16350.12
#2024-09-04|16258.37
#2024-09-05|16126.75
#2024-09-06|16084.83
#2024-09-09|16124.65
#2024-09-10|16006.66
#2024-09-11|16032.11
#2024-09-12|16206.71
#2024-09-13|16377.39
#2024-09-16|16356.71
#2024-09-17|16460.83
#2024-09-18|16433.46
#2024-09-19|16601.06
#2024-09-20|16431.67
#2024-09-23|16378.77
#2024-09-24|16291.84
#2024-09-25|16399.55
#2024-09-26|16540.18
#2024-09-27|16494.32
#2024-09-30|16428.19
#2024-10-01|16281.93
#2024-10-02|16267.06
#2024-10-03|16141.91
#2024-10-04|16208.18
#2024-10-07|16254.28
#2024-10-08|16234.04
#2024-10-09|16200.40
#2024-10-10|16194.84
#2024-10-11|16301.63
#2024-10-14|16291.89
#2024-10-15|16356.29
#2024-10-16|16285.41
#2024-10-17|16482.01
#2024-10-18|16419.29
#2024-10-21|16359.69
#2024-10-22|16291.24
#2024-10-23|16210.11
#2024-10-24|16164.34
#2024-10-25|16041.54
#2024-10-28|16070.86
#2024-10-29|15989.45
#2024-10-30|15783.46
#2024-10-31|15743.69
#2024-11-01|15925.60
#2024-11-04|15857.15
#2024-11-05|15704.71
#2024-11-06|15708.93
#2024-11-07|15790.19
#2024-11-08|15897.67
#2024-11-11|16105.45
#2024-11-12|15824.21
#2024-11-13|15742.77
#2024-11-14|16029.56
#2024-11-15|15759.32
#2024-11-18|15680.38
#2024-11-19|15559.72
#2024-11-20|15669.39
#2024-11-21|15579.60
#2024-11-22|15754.20
#2024-11-25|15764.98
#2024-11-26|15585.23
#2024-11-27|15602.33
#2024-11-28|15638.85
#2024-11-29|15632.15
#2024-12-02|16229.11
#2024-12-03|16270.71
#2024-12-04|16248.03
#2024-12-05|16244.41
#2024-12-06|16197.79
#2024-12-09|16210.04
#2024-12-10|16417.30
#2024-12-11|16372.58
#2024-12-12|16349.32
#2024-12-13|16272.40
#2024-12-16|16218.94
#2024-12-17|16071.20
#2024-12-18|16247.31
#2024-12-19|15977.46
#2024-12-20|15909.28
#2024-12-23|16005.97
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|16218.25
#2024-12-30|16123.24
#2024-12-31| .
#2025-01-01| .
#2025-01-02|16418.35
#2025-01-03|16416.17
#2025-01-06|16408.05
#2025-01-07|16333.58
#2025-01-08|16175.54
#2025-01-09|16250.09
#2025-01-10|16195.12
#2025-01-13|16077.80
#2025-01-14|16059.81
#2025-01-15|16201.43
#2025-01-16|16157.33
#2025-01-17|16095.59
#2025-01-20|16111.03
#2025-01-21|16198.28
#2025-01-22|16181.91
#2025-01-23|16216.66
#2025-01-24|16217.92
#2025-01-27|16217.42
#2025-01-28|16253.97
#2025-01-29|16308.31
#2025-01-30|16493.01
#2025-01-31|16564.66
#2025-02-03|16266.94
#2025-02-04|16328.95
#2025-02-05|16179.36
#2025-02-06|16420.55
#2025-02-07|16434.97
#2025-02-10|16426.05
#2025-02-11|16576.42
#2025-02-12|16546.40
#2025-02-13|16659.63
#2025-02-14|16626.56
#2025-02-17|16650.91
#2025-02-18|16744.91
#2025-02-19|16709.00
#2025-02-20|16590.19
#2025-02-21|16695.12
#2025-02-24|16630.97
#2025-02-25|16789.06
#2025-02-26|16898.04
#2025-02-27|16765.16
#2025-02-28|16676.14
#2025-03-03|16785.29
#2025-03-04|16324.22
#2025-03-05|16621.53
#2025-03-06|16714.80
#2025-03-07|16725.58
#2025-03-10|16512.49
#2025-03-11|16329.31
#2025-03-12|16362.15
#2025-03-13|16391.07
#2025-03-14|16624.75
#2025-03-17|16734.92
#2025-03-18|16791.23
#2025-03-19|16907.85
#2025-03-20|16831.66
#2025-03-21|16731.04
#2025-03-24|16676.42
#2025-03-25|16744.63
#2025-03-26|16625.35
#2025-03-27|16454.23
#2025-03-28|16435.58
#2025-03-31|16064.91
#2025-04-01|16115.26
#2025-04-02|16065.25
#2025-04-03|15909.78
#2025-04-04|15178.32
#2025-04-07|14864.91
#2025-04-08|15203.89
#2025-04-09|14613.37
#2025-04-10|15133.54
#2025-04-11|15292.04
#2025-04-14|15610.20
#2025-04-15|15775.81
#2025-04-16|15827.69
#2025-04-17| .
#2025-04-18| .
#2025-04-21| .
#2025-04-22|15663.92
#2025-04-23|16014.02
#2025-04-24|15995.74
#2025-04-25|16057.40
#2025-04-28|16070.62
#2025-04-29|16100.83
#2025-04-30|16338.70
#2025-05-01|16365.04
#2025-05-02|16592.69
#2025-05-05|16605.96
#2025-05-06|16543.59
#2025-05-07|16483.61
#2025-05-08|16447.43
#2025-05-09|16568.82
#2025-05-12|16753.91
#2025-05-13|16730.24
#2025-05-14|16930.48
#2025-05-15|17023.02
#2025-05-16|17112.36
#2025-05-19|17186.88
#2025-05-20|17210.26
#2025-05-21|17275.62
#2025-05-22|17109.82
#2025-05-23|17089.29
#2025-05-26|17268.97
#2025-05-27|17308.05
#2025-05-28|17220.79
#2025-05-29| .
#2025-05-30| .
#2025-06-02|17332.57
#2025-06-03|17235.08
#2025-06-04|17360.50
#2025-06-05| .
#2025-06-06|17504.07
#2025-06-09| .
#2025-06-10|17683.68
#2025-06-11|17716.89
#2025-06-12|17710.44
#2025-06-13|17542.82
#2025-06-16|17545.50
#2025-06-17|17332.75
#2025-06-18|17235.40
#2025-06-19|17229.04
#2025-06-20|17241.60
#2025-06-23|17130.54
#2025-06-24|17274.36
#2025-06-25|17156.91
#2025-06-26|17175.66
#2025-06-27|17374.53
#2025-06-30|17400.96
#2025-07-01|17360.60
#2025-07-02|17379.49
#2025-07-03|17428.70
#2025-07-04|17463.21
#2025-07-07|17462.83
#2025-07-08|17545.22
#2025-07-09|17560.19
#2025-07-10|17672.73
#2025-07-11|17584.99
#2025-07-14|17544.17
#2025-07-15|17482.04
#2025-07-16|17536.95
#2025-07-17|17592.82
#2025-07-18|17575.13
#2025-07-21|17515.20
#2025-07-22|17455.44
#2025-07-23|17649.92
#2025-07-24|17856.62
#2025-07-25|17834.53
#2025-07-28|17813.57
#2025-07-29|17721.92
#2025-07-30|17618.90
#2025-07-31|17545.45
#2025-08-01|17280.99
#2025-08-04|17396.04
#2025-08-05|17487.19
#2025-08-06|17386.96
#2025-08-07|17584.02
#2025-08-08|17545.73
#2025-08-11|17561.55
#2025-08-12|17671.51
#2025-08-13|17648.84
#2025-08-14|17849.77
#2025-08-15|17797.02
#2025-08-18|17797.61
#2025-08-19|17938.07
#2025-08-20|17819.59
#2025-08-21|18011.04
#2025-08-22|18153.87
#2025-08-25|18035.90
#2025-08-26|17982.94
#2025-08-27|17933.57
#2025-08-28|17919.68
#2025-08-29|17798.01
#2025-09-01|17882.66
#2025-09-02|17775.75
#2025-09-03|17766.88
#2025-09-04|17982.52
#2025-09-05|17982.11
#2025-09-08|17985.40
#2025-09-09|18018.30
#2025-09-10|18077.95
#2025-09-11|18042.33
#2025-09-12|18113.48
#2025-09-15|18191.45
#2025-09-16|18149.45
#2025-09-17|18170.58
#2025-09-18|18236.32
#2025-09-19|18272.19
#2025-09-22|18148.76
#2025-09-23|18293.61
#2025-09-24|18234.14
#2025-09-25|18056.64
#2025-09-26|18031.84
#2025-09-29|18076.61
#2025-09-30|18065.89
#2025-10-01|18205.67
#2025-10-02|18139.63
#2025-10-03|18371.27
#2025-10-06|18457.25
#2025-10-07|18441.72
#2025-10-08|18540.14
#2025-10-09|18526.23
#2025-10-10|18585.94
#2025-10-13|18385.82
#2025-10-14|18285.60
#2025-10-15|18412.44
#2025-10-16|18572.72
#2025-10-17|18458.07
#2025-10-20|18699.41
#2025-10-21|18679.01
#2025-10-22|18657.84
#2025-10-23|18799.47
#2025-10-24|18796.68
#2025-10-27|18945.51
#2025-10-28|18969.65
#2025-10-29|19049.53
#2025-10-30|19002.07
#2025-10-31|18954.55
#2025-11-03|18933.12
#2025-11-04|18786.83
#2025-11-05|18646.98
#2025-11-06|18377.09
#2025-11-07|18226.55
#2025-11-10|18455.35
#2025-11-11|18485.49
#2025-11-12|18532.06
#2025-11-13|18763.55
#2025-11-14|18521.73
#2025-11-17|18482.23
#2025-11-18|18120.92
#2025-11-19|18241.59
#2025-11-20|18408.34
#2025-11-21|18370.57
#2025-11-24|18488.39
#2025-11-25|18568.11
#2025-11-26|18723.22
#2025-11-27|18837.86
#2025-11-28|18849.66
#2025-12-01|18871.17
#2025-12-02|18920.13
#2025-12-03|18888.84
#2025-12-04|18920.76
#2025-12-05|18937.84
#2025-12-08|18867.91
#2025-12-09|18771.68
#2025-12-10|18913.04
#2025-12-11|19086.91
#2025-12-12|18939.78
#2025-12-15|18920.56
#2025-12-16|18917.82
#2025-12-17|18981.24
#2025-12-18|19097.23
#2025-12-19|19222.77
#2025-12-22|19153.56
#2025-12-23|19254.02
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|19381.00
#2025-12-30|19483.22
#2025-12-31| .
#2026-01-01| .
#2026-01-02|19491.10
#2026-01-05|19564.24
#2026-01-06|19718.22
#2026-01-07|19698.54
#2026-01-08|19831.63
#2026-01-09|19757.42
#2026-01-12|19664.99
#2026-01-13|19766.11
#2026-01-14|19959.28
#2026-01-15|19927.63
#2026-01-16|19978.52
#2026-01-19|19495.58
#2026-01-20|19416.96
#2026-01-21|19456.36
#2026-01-22|19808.59
#2026-01-23|19660.99
#2026-01-26|19645.63
#2026-01-27|19660.01
#2026-01-28|19485.95
#2026-01-29|19225.65
#2026-01-30|19380.12
#2026-02-02|19599.06
#2026-02-03|19693.35
#2026-02-04|19490.62
#2026-02-05|19127.00
#2026-02-06|19400.82
#2026-02-09|19428.85
#2026-02-10|19462.24
#2026-02-11|19162.51
#2026-02-12|19149.91
#2026-02-13|18980.01
#2026-02-16|19111.86
#2026-02-17|19029.79
#2026-02-18|19195.81
#2026-02-19|19121.63
#2026-02-20|19185.82
#2026-02-23|18975.30
#2026-02-24|18883.09
#2026-02-25|18851.81
#2026-02-26|18920.79
#2026-02-27|18987.53
#2026-03-02|18868.46
#2026-03-03|18409.17
#2026-03-04|18798.67
#2026-03-05|18581.79
#2026-03-06|18357.95
#2026-03-09|18191.95
#2026-03-10|18436.65
#2026-03-11|18226.82
#2026-03-12|17978.11
#2026-03-13|17887.75
#2026-03-16|18070.25
#2026-03-17|18093.63
#2026-03-18|18017.42
#2026-03-19|17663.19
#2026-03-20|17626.12
#2026-03-23|17581.06
#2026-03-24|17466.17
#2026-03-25|17645.29
#2026-03-26|17766.47
#2026-03-27|17620.12
#2026-03-30|17792.07
#2026-03-31|18055.60
#2026-04-01|18378.37