Table Data - OMX Helsinki 25 Expiration
| Title | OMX Helsinki 25 Expiration |
|---|---|
| Series ID | NASDAQOMXH25EXP |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2009-10-13 to 2026-04-02 |
| Last Updated | 2026-04-02 11:04 PM CDT |
| Notes | For more information about this series, see: OMXH25EXP Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2009-10-13 | 1927.36 |
| 2009-10-14 | 1952.19 |
| 2009-10-15 | 1943.57 |
| 2009-10-16 | 1944.20 |
| 2009-10-19 | 1946.79 |
| 2009-10-20 | 1953.05 |
| 2009-10-21 | 1945.31 |
| 2009-10-22 | 1931.12 |
| 2009-10-23 | 1945.19 |
| 2009-10-26 | 1918.42 |
| 2009-10-27 | 1897.62 |
| 2009-10-28 | 1855.58 |
| 2009-10-29 | 1866.05 |
| 2009-10-30 | 1878.30 |
| 2009-11-02 | 1850.88 |
| 2009-11-03 | 1831.95 |
| 2009-11-04 | 1860.81 |
| 2009-11-05 | 1870.59 |
| 2009-11-06 | 1885.71 |
| 2009-11-09 | 1921.83 |
| 2009-11-10 | 1923.46 |
| 2009-11-11 | 1952.40 |
| 2009-11-12 | 1969.00 |
| 2009-11-13 | 1962.58 |
| 2009-11-16 | 1999.47 |
| 2009-11-17 | 1989.03 |
| 2009-11-18 | 2006.76 |
| 2009-11-19 | 1974.67 |
| 2009-11-20 | 1960.28 |
| 2009-11-23 | 1990.72 |
| 2009-11-24 | 1979.81 |
| 2009-11-25 | 1976.36 |
| 2009-11-26 | . |
| 2009-11-27 | 1912.39 |
| 2009-11-30 | 1916.13 |
| 2009-12-01 | 1941.79 |
| 2009-12-02 | 1954.47 |
| 2009-12-03 | 1961.32 |
| 2009-12-04 | 1960.63 |
| 2009-12-07 | 1953.80 |
| 2009-12-08 | 1948.37 |
| 2009-12-09 | 1930.09 |
| 2009-12-10 | 1937.30 |
| 2009-12-11 | 1960.48 |
| 2009-12-14 | 1967.97 |
| 2009-12-15 | 1957.41 |
| 2009-12-16 | 1964.53 |
| 2009-12-17 | 1964.53 |
| 2009-12-18 | 1960.53 |
| 2009-12-21 | 1963.86 |
| 2009-12-22 | 1991.14 |
| 2009-12-23 | 2002.08 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 2006.27 |
| 2009-12-29 | 2020.99 |
| 2009-12-30 | 2033.86 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 2069.44 |
| 2010-01-05 | 2085.05 |
| 2010-01-06 | . |
| 2010-01-07 | 2086.01 |
| 2010-01-08 | 2104.58 |
| 2010-01-11 | 2106.53 |
| 2010-01-12 | 2055.12 |
| 2010-01-13 | 2062.35 |
| 2010-01-14 | 2079.35 |
| 2010-01-15 | 2073.97 |
| 2010-01-18 | . |
| 2010-01-19 | 2073.17 |
| 2010-01-20 | 2080.32 |
| 2010-01-21 | 2074.04 |
| 2010-01-22 | 2039.68 |
| 2010-01-25 | 2042.62 |
| 2010-01-26 | 2011.30 |
| 2010-01-27 | 2021.30 |
| 2010-01-28 | 2061.81 |
| 2010-01-29 | 2053.80 |
| 2010-02-01 | 2074.22 |
| 2010-02-02 | 2094.16 |
| 2010-02-03 | 2093.38 |
| 2010-02-04 | 2066.66 |
| 2010-02-05 | 2014.05 |
| 2010-02-08 | 2014.05 |
| 2010-02-09 | 2014.05 |
| 2010-02-10 | 2014.05 |
| 2010-02-11 | 2014.05 |
| 2010-02-12 | 2014.05 |
| 2010-02-15 | . |
| 2010-02-16 | 2014.05 |
| 2010-02-17 | 2043.47 |
| 2010-02-18 | 2053.54 |
| 2010-02-19 | 2054.38 |
| 2010-02-22 | 2079.99 |
| 2010-02-23 | 2082.50 |
| 2010-02-24 | 2070.20 |
| 2010-02-25 | 2062.18 |
| 2010-02-26 | 2065.16 |
| 2010-03-01 | 2096.47 |
| 2010-03-02 | 2114.16 |
| 2010-03-03 | 2135.56 |
| 2010-03-04 | 2154.86 |
| 2010-03-05 | 2162.45 |
| 2010-03-08 | 2183.50 |
| 2010-03-09 | 2181.88 |
| 2010-03-10 | 2199.15 |
| 2010-03-11 | 2197.00 |
| 2010-03-12 | 2234.73 |
| 2010-03-15 | 2228.43 |
| 2010-03-16 | 2239.29 |
| 2010-03-17 | 2258.08 |
| 2010-03-18 | 2248.58 |
| 2010-03-19 | 2228.59 |
| 2010-03-22 | 2214.56 |
| 2010-03-23 | 2242.66 |
| 2010-03-24 | 2247.14 |
| 2010-03-25 | 2268.25 |
| 2010-03-26 | 2272.99 |
| 2010-03-29 | 2271.61 |
| 2010-03-30 | 2255.20 |
| 2010-03-31 | 2246.94 |
| 2010-04-01 | 2270.82 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 2296.10 |
| 2010-04-07 | 2301.54 |
| 2010-04-08 | 2264.87 |
| 2010-04-09 | 2277.98 |
| 2010-04-12 | 2282.52 |
| 2010-04-13 | 2279.08 |
| 2010-04-14 | 2281.95 |
| 2010-04-15 | 2282.95 |
| 2010-04-16 | 2268.33 |
| 2010-04-19 | 2231.48 |
| 2010-04-20 | 2278.93 |
| 2010-04-21 | 2274.02 |
| 2010-04-22 | 2237.89 |
| 2010-04-23 | 2243.95 |
| 2010-04-26 | 2275.72 |
| 2010-04-27 | 2234.23 |
| 2010-04-28 | 2187.04 |
| 2010-04-29 | 2209.74 |
| 2010-04-30 | 2245.67 |
| 2010-05-03 | 2240.04 |
| 2010-05-04 | 2203.96 |
| 2010-05-05 | 2133.21 |
| 2010-05-06 | 2104.82 |
| 2010-05-07 | 2027.17 |
| 2010-05-10 | 2152.26 |
| 2010-05-11 | 2134.27 |
| 2010-05-12 | 2186.04 |
| 2010-05-13 | . |
| 2010-05-14 | 2159.85 |
| 2010-05-17 | 2141.62 |
| 2010-05-18 | 2162.36 |
| 2010-05-19 | 2103.91 |
| 2010-05-20 | 2056.50 |
| 2010-05-21 | 2025.34 |
| 2010-05-24 | 2039.28 |
| 2010-05-25 | 1974.39 |
| 2010-05-26 | 2041.73 |
| 2010-05-27 | 2078.09 |
| 2010-05-28 | 2109.76 |
| 2010-05-31 | . |
| 2010-06-01 | 2083.17 |
| 2010-06-02 | 2110.22 |
| 2010-06-03 | 2162.08 |
| 2010-06-04 | 2138.86 |
| 2010-06-07 | 2094.67 |
| 2010-06-08 | 2082.25 |
| 2010-06-09 | 2105.51 |
| 2010-06-10 | 2151.88 |
| 2010-06-11 | 2170.21 |
| 2010-06-14 | 2208.39 |
| 2010-06-15 | 2226.13 |
| 2010-06-16 | 2215.05 |
| 2010-06-17 | 2205.18 |
| 2010-06-18 | 2220.53 |
| 2010-06-21 | 2246.29 |
| 2010-06-22 | 2228.48 |
| 2010-06-23 | 2215.22 |
| 2010-06-24 | 2173.44 |
| 2010-06-25 | . |
| 2010-06-28 | 2157.30 |
| 2010-06-29 | 2113.67 |
| 2010-06-30 | 2096.39 |
| 2010-07-01 | 2070.08 |
| 2010-07-02 | 2068.02 |
| 2010-07-05 | 2058.90 |
| 2010-07-06 | 2105.36 |
| 2010-07-07 | 2098.46 |
| 2010-07-08 | 2131.99 |
| 2010-07-09 | 2149.98 |
| 2010-07-12 | 2159.13 |
| 2010-07-13 | 2195.31 |
| 2010-07-14 | 2204.15 |
| 2010-07-15 | 2194.62 |
| 2010-07-16 | 2165.22 |
| 2010-07-19 | 2136.51 |
| 2010-07-20 | 2134.35 |
| 2010-07-21 | 2169.73 |
| 2010-07-22 | 2193.78 |
| 2010-07-23 | 2225.99 |
| 2010-07-26 | 2240.67 |
| 2010-07-27 | 2256.54 |
| 2010-07-28 | 2249.99 |
| 2010-07-29 | 2257.71 |
| 2010-07-30 | 2232.57 |
| 2010-08-02 | 2282.49 |
| 2010-08-03 | 2301.25 |
| 2010-08-04 | 2290.26 |
| 2010-08-05 | 2317.30 |
| 2010-08-06 | 2308.80 |
| 2010-08-09 | 2322.40 |
| 2010-08-10 | 2297.86 |
| 2010-08-11 | 2256.17 |
| 2010-08-12 | 2233.84 |
| 2010-08-13 | 2247.78 |
| 2010-08-16 | 2245.64 |
| 2010-08-17 | 2271.47 |
| 2010-08-18 | 2284.44 |
| 2010-08-19 | 2285.06 |
| 2010-08-20 | 2229.69 |
| 2010-08-23 | 2225.44 |
| 2010-08-24 | 2186.11 |
| 2010-08-25 | 2165.66 |
| 2010-08-26 | 2181.51 |
| 2010-08-27 | 2177.14 |
| 2010-08-30 | 2200.87 |
| 2010-08-31 | 2192.89 |
| 2010-09-01 | 2247.77 |
| 2010-09-02 | 2284.28 |
| 2010-09-03 | 2290.88 |
| 2010-09-06 | 2295.29 |
| 2010-09-07 | 2277.82 |
| 2010-09-08 | 2295.14 |
| 2010-09-09 | 2326.62 |
| 2010-09-10 | 2362.23 |
| 2010-09-13 | 2377.36 |
| 2010-09-14 | 2362.10 |
| 2010-09-15 | 2357.09 |
| 2010-09-16 | 2363.38 |
| 2010-09-17 | 2382.64 |
| 2010-09-20 | 2392.46 |
| 2010-09-21 | 2403.02 |
| 2010-09-22 | 2371.06 |
| 2010-09-23 | 2340.10 |
| 2010-09-24 | 2361.43 |
| 2010-09-27 | 2378.03 |
| 2010-09-28 | 2385.01 |
| 2010-09-29 | 2405.14 |
| 2010-09-30 | 2418.12 |
| 2010-10-01 | 2426.76 |
| 2010-10-04 | 2407.85 |
| 2010-10-05 | 2418.47 |
| 2010-10-06 | 2448.05 |
| 2010-10-07 | 2456.12 |
| 2010-10-08 | 2458.60 |
| 2010-10-11 | 2487.14 |
| 2010-10-12 | 2477.12 |
| 2010-10-13 | 2513.43 |
| 2010-10-14 | 2493.14 |
| 2010-10-15 | 2453.85 |
| 2010-10-18 | 2444.07 |
| 2010-10-19 | 2442.55 |
| 2010-10-20 | 2441.77 |
| 2010-10-21 | 2501.57 |
| 2010-10-22 | 2504.25 |
| 2010-10-25 | 2533.04 |
| 2010-10-26 | 2511.53 |
| 2010-10-27 | 2507.68 |
| 2010-10-28 | 2482.60 |
| 2010-10-29 | 2454.02 |
| 2010-11-01 | 2462.64 |
| 2010-11-02 | 2467.46 |
| 2010-11-03 | 2463.00 |
| 2010-11-04 | 2499.65 |
| 2010-11-05 | 2499.96 |
| 2010-11-08 | 2490.45 |
| 2010-11-09 | 2519.02 |
| 2010-11-10 | 2524.45 |
| 2010-11-11 | 2502.52 |
| 2010-11-12 | 2477.28 |
| 2010-11-15 | 2496.48 |
| 2010-11-16 | 2467.27 |
| 2010-11-17 | 2455.12 |
| 2010-11-18 | 2489.36 |
| 2010-11-19 | 2485.48 |
| 2010-11-22 | 2474.75 |
| 2010-11-23 | 2442.19 |
| 2010-11-24 | 2451.49 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 2459.80 |
| 2010-11-30 | 2431.49 |
| 2010-12-01 | 2479.09 |
| 2010-12-02 | 2528.77 |
| 2010-12-03 | 2545.71 |
| 2010-12-06 | . |
| 2010-12-07 | 2570.00 |
| 2010-12-08 | 2577.36 |
| 2010-12-09 | 2554.62 |
| 2010-12-10 | 2539.33 |
| 2010-12-13 | 2558.47 |
| 2010-12-14 | 2553.82 |
| 2010-12-15 | 2561.00 |
| 2010-12-16 | 2574.86 |
| 2010-12-17 | 2576.99 |
| 2010-12-20 | 2590.48 |
| 2010-12-21 | 2634.85 |
| 2010-12-22 | 2649.22 |
| 2010-12-23 | 2644.72 |
| 2010-12-24 | . |
| 2010-12-27 | 2635.43 |
| 2010-12-28 | 2640.62 |
| 2010-12-29 | 2649.63 |
| 2010-12-30 | 2635.48 |
| 2010-12-31 | . |
| 2011-01-03 | 2673.11 |
| 2011-01-04 | 2677.74 |
| 2011-01-05 | 2648.96 |
| 2011-01-06 | . |
| 2011-01-07 | 2662.93 |
| 2011-01-10 | 2625.19 |
| 2011-01-11 | 2652.43 |
| 2011-01-12 | 2694.56 |
| 2011-01-13 | 2687.55 |
| 2011-01-14 | 2674.66 |
| 2011-01-17 | 2676.78 |
| 2011-01-18 | 2691.62 |
| 2011-01-19 | 2669.99 |
| 2011-01-20 | 2615.70 |
| 2011-01-21 | 2649.69 |
| 2011-01-24 | 2647.40 |
| 2011-01-25 | 2665.46 |
| 2011-01-26 | 2677.97 |
| 2011-01-27 | 2679.96 |
| 2011-01-28 | 2698.51 |
| 2011-01-31 | 2673.48 |
| 2011-02-01 | 2710.18 |
| 2011-02-02 | 2679.98 |
| 2011-02-03 | 2663.21 |
| 2011-02-04 | 2668.66 |
| 2011-02-07 | 2698.61 |
| 2011-02-08 | 2691.90 |
| 2011-02-09 | 2704.46 |
| 2011-02-10 | 2686.63 |
| 2011-02-11 | 2667.87 |
| 2011-02-14 | 2668.21 |
| 2011-02-15 | 2645.85 |
| 2011-02-16 | 2654.01 |
| 2011-02-17 | 2637.93 |
| 2011-02-18 | 2644.72 |
| 2011-02-21 | . |
| 2011-02-22 | 2605.70 |
| 2011-02-23 | 2574.03 |
| 2011-02-24 | 2549.67 |
| 2011-02-25 | 2580.85 |
| 2011-02-28 | 2597.16 |
| 2011-03-01 | 2614.25 |
| 2011-03-02 | 2578.28 |
| 2011-03-03 | 2597.01 |
| 2011-03-04 | 2585.47 |
| 2011-03-07 | 2585.18 |
| 2011-03-08 | 2587.36 |
| 2011-03-09 | 2614.74 |
| 2011-03-10 | 2596.40 |
| 2011-03-11 | 2548.66 |
| 2011-03-14 | 2508.36 |
| 2011-03-15 | 2438.03 |
| 2011-03-16 | 2485.65 |
| 2011-03-17 | 2487.21 |
| 2011-03-18 | 2523.94 |
| 2011-03-21 | 2566.05 |
| 2011-03-22 | 2568.21 |
| 2011-03-23 | 2567.80 |
| 2011-03-24 | 2596.35 |
| 2011-03-25 | 2612.52 |
| 2011-03-28 | 2622.31 |
| 2011-03-29 | . |
| 2011-03-30 | 2653.04 |
| 2011-03-31 | 2639.78 |
| 2011-04-01 | 2646.11 |
| 2011-04-04 | 2671.52 |
| 2011-04-05 | 2669.72 |
| 2011-04-06 | 2674.81 |
| 2011-04-07 | 2656.39 |
| 2011-04-08 | 2659.34 |
| 2011-04-11 | 2657.17 |
| 2011-04-12 | 2625.49 |
| 2011-04-13 | 2634.28 |
| 2011-04-14 | 2611.57 |
| 2011-04-15 | 2590.43 |
| 2011-04-18 | 2566.23 |
| 2011-04-19 | 2577.56 |
| 2011-04-20 | 2605.80 |
| 2011-04-21 | 2617.70 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 2617.33 |
| 2011-04-27 | 2628.37 |
| 2011-04-28 | 2630.63 |
| 2011-04-29 | 2633.64 |
| 2011-05-02 | 2649.89 |
| 2011-05-03 | 2619.71 |
| 2011-05-04 | 2569.61 |
| 2011-05-05 | 2547.66 |
| 2011-05-06 | 2554.35 |
| 2011-05-09 | 2579.75 |
| 2011-05-10 | 2598.21 |
| 2011-05-11 | 2613.92 |
| 2011-05-12 | 2589.87 |
| 2011-05-13 | 2597.52 |
| 2011-05-16 | 2571.62 |
| 2011-05-17 | 2580.49 |
| 2011-05-18 | 2576.84 |
| 2011-05-19 | 2582.81 |
| 2011-05-20 | 2589.27 |
| 2011-05-23 | 2530.67 |
| 2011-05-24 | 2540.80 |
| 2011-05-25 | 2525.35 |
| 2011-05-26 | 2530.42 |
| 2011-05-27 | 2536.29 |
| 2011-05-30 | . |
| 2011-05-31 | 2536.95 |
| 2011-06-01 | 2504.53 |
| 2011-06-02 | . |
| 2011-06-03 | 2464.59 |
| 2011-06-06 | . |
| 2011-06-07 | 2448.94 |
| 2011-06-08 | 2399.67 |
| 2011-06-09 | 2414.40 |
| 2011-06-10 | 2405.70 |
| 2011-06-13 | 2383.12 |
| 2011-06-14 | 2387.86 |
| 2011-06-15 | 2359.12 |
| 2011-06-16 | 2306.52 |
| 2011-06-17 | 2330.26 |
| 2011-06-20 | 2286.69 |
| 2011-06-21 | 2303.26 |
| 2011-06-22 | 2314.27 |
| 2011-06-23 | 2277.40 |
| 2011-06-24 | . |
| 2011-06-27 | 2249.34 |
| 2011-06-28 | 2257.22 |
| 2011-06-29 | 2319.90 |
| 2011-06-30 | 2377.50 |
| 2011-07-01 | 2393.75 |
| 2011-07-04 | . |
| 2011-07-05 | 2408.88 |
| 2011-07-06 | 2397.42 |
| 2011-07-07 | 2420.78 |
| 2011-07-08 | 2402.21 |
| 2011-07-11 | 2331.23 |
| 2011-07-12 | 2274.63 |
| 2011-07-13 | 2314.55 |
| 2011-07-14 | 2300.95 |
| 2011-07-15 | 2265.15 |
| 2011-07-18 | 2219.93 |
| 2011-07-19 | 2214.31 |
| 2011-07-20 | 2259.67 |
| 2011-07-21 | 2263.37 |
| 2011-07-22 | 2293.10 |
| 2011-07-25 | 2272.78 |
| 2011-07-26 | 2259.43 |
| 2011-07-27 | 2235.03 |
| 2011-07-28 | 2192.60 |
| 2011-07-29 | 2178.19 |
| 2011-08-01 | 2160.37 |
| 2011-08-02 | 2071.20 |
| 2011-08-03 | 2001.48 |
| 2011-08-04 | 1932.09 |
| 2011-08-05 | 1853.67 |
| 2011-08-08 | 1829.15 |
| 2011-08-09 | 1810.91 |
| 2011-08-10 | 1875.26 |
| 2011-08-11 | 1852.16 |
| 2011-08-12 | 1937.31 |
| 2011-08-15 | 1999.64 |
| 2011-08-16 | 1975.02 |
| 2011-08-17 | 1983.09 |
| 2011-08-18 | 1906.28 |
| 2011-08-19 | 1846.62 |
| 2011-08-22 | 1876.56 |
| 2011-08-23 | 1896.93 |
| 2011-08-24 | 1912.97 |
| 2011-08-25 | 1920.60 |
| 2011-08-26 | 1875.86 |
| 2011-08-29 | 1934.70 |
| 2011-08-30 | 1960.24 |
| 2011-08-31 | 2025.18 |
| 2011-09-01 | 2019.77 |
| 2011-09-02 | 1983.18 |
| 2011-09-05 | 1900.44 |
| 2011-09-06 | 1877.62 |
| 2011-09-07 | 1929.12 |
| 2011-09-08 | 1956.14 |
| 2011-09-09 | 1915.65 |
| 2011-09-12 | 1829.53 |
| 2011-09-13 | 1826.39 |
| 2011-09-14 | 1848.72 |
| 2011-09-15 | 1909.51 |
| 2011-09-16 | 1944.00 |
| 2011-09-19 | 1897.92 |
| 2011-09-20 | 1903.49 |
| 2011-09-21 | 1910.35 |
| 2011-09-22 | 1815.26 |
| 2011-09-23 | 1763.50 |
| 2011-09-26 | 1787.49 |
| 2011-09-27 | 1864.83 |
| 2011-09-28 | 1869.44 |
| 2011-09-29 | 1881.37 |
| 2011-09-30 | 1857.83 |
| 2011-10-03 | 1837.05 |
| 2011-10-04 | 1770.06 |
| 2011-10-05 | 1805.33 |
| 2011-10-06 | 1867.28 |
| 2011-10-07 | 1886.93 |
| 2011-10-10 | 1915.21 |
| 2011-10-11 | 1937.99 |
| 2011-10-12 | 1974.51 |
| 2011-10-13 | 1994.39 |
| 2011-10-14 | 2000.68 |
| 2011-10-17 | 1981.56 |
| 2011-10-18 | 1936.61 |
| 2011-10-19 | 1944.07 |
| 2011-10-20 | 1934.90 |
| 2011-10-21 | 1944.15 |
| 2011-10-24 | 2007.26 |
| 2011-10-25 | 2027.97 |
| 2011-10-26 | 2033.84 |
| 2011-10-27 | 2125.00 |
| 2011-10-28 | 2134.72 |
| 2011-10-31 | 2057.71 |
| 2011-11-01 | 1953.69 |
| 2011-11-02 | 1965.00 |
| 2011-11-03 | 2012.34 |
| 2011-11-04 | 2019.22 |
| 2011-11-07 | 2003.93 |
| 2011-11-08 | 2024.56 |
| 2011-11-09 | 1971.46 |
| 2011-11-10 | 1954.95 |
| 2011-11-11 | 1991.22 |
| 2011-11-14 | 2002.82 |
| 2011-11-15 | 1966.54 |
| 2011-11-16 | 1964.62 |
| 2011-11-17 | 1934.23 |
| 2011-11-18 | 1903.36 |
| 2011-11-21 | 1842.86 |
| 2011-11-22 | 1819.29 |
| 2011-11-23 | 1805.69 |
| 2011-11-24 | 1804.87 |
| 2011-11-25 | 1794.72 |
| 2011-11-28 | 1894.42 |
| 2011-11-29 | 1913.89 |
| 2011-11-30 | 1960.69 |
| 2011-12-01 | 1982.61 |
| 2011-12-02 | 1983.95 |
| 2011-12-05 | 2002.77 |
| 2011-12-06 | . |
| 2011-12-07 | 1974.23 |
| 2011-12-08 | 1937.23 |
| 2011-12-09 | 1918.36 |
| 2011-12-12 | 1880.37 |
| 2011-12-13 | 1867.14 |
| 2011-12-14 | 1839.28 |
| 2011-12-15 | 1827.15 |
| 2011-12-16 | 1825.88 |
| 2011-12-19 | 1822.95 |
| 2011-12-20 | 1858.19 |
| 2011-12-21 | 1890.12 |
| 2011-12-22 | 1893.41 |
| 2011-12-23 | 1918.25 |
| 2011-12-26 | . |
| 2011-12-27 | 1911.91 |
| 2011-12-28 | 1909.12 |
| 2011-12-29 | 1906.06 |
| 2011-12-30 | 1925.92 |
| 2012-01-02 | 1977.19 |
| 2012-01-03 | 2003.32 |
| 2012-01-04 | 1999.80 |
| 2012-01-05 | 1988.69 |
| 2012-01-06 | . |
| 2012-01-09 | 1981.81 |
| 2012-01-10 | 2019.94 |
| 2012-01-11 | 2022.14 |
| 2012-01-12 | 2034.60 |
| 2012-01-13 | 2023.25 |
| 2012-01-16 | 2031.28 |
| 2012-01-17 | 2085.34 |
| 2012-01-18 | 2100.26 |
| 2012-01-19 | 2126.91 |
| 2012-01-20 | 2130.15 |
| 2012-01-23 | 2137.82 |
| 2012-01-24 | 2101.57 |
| 2012-01-25 | 2103.16 |
| 2012-01-26 | 2135.03 |
| 2012-01-27 | 2131.83 |
| 2012-01-30 | 2072.28 |
| 2012-01-31 | 2093.59 |
| 2012-02-01 | 2134.99 |
| 2012-02-02 | 2157.97 |
| 2012-02-03 | 2176.95 |
| 2012-02-06 | 2182.73 |
| 2012-02-07 | 2172.42 |
| 2012-02-08 | 2209.28 |
| 2012-02-09 | 2205.33 |
| 2012-02-10 | 2184.78 |
| 2012-02-13 | 2200.88 |
| 2012-02-14 | 2196.00 |
| 2012-02-15 | 2215.30 |
| 2012-02-16 | 2200.57 |
| 2012-02-17 | 2247.96 |
| 2012-02-20 | 2293.47 |
| 2012-02-21 | 2287.95 |
| 2012-02-22 | 2268.91 |
| 2012-02-23 | 2253.93 |
| 2012-02-24 | 2277.21 |
| 2012-02-27 | 2244.34 |
| 2012-02-28 | 2240.96 |
| 2012-02-29 | 2247.44 |
| 2012-03-01 | 2245.19 |
| 2012-03-02 | 2249.10 |
| 2012-03-05 | 2235.39 |
| 2012-03-06 | 2175.48 |
| 2012-03-07 | 2179.56 |
| 2012-03-08 | 2214.91 |
| 2012-03-09 | 2226.95 |
| 2012-03-12 | 2217.97 |
| 2012-03-13 | 2253.81 |
| 2012-03-14 | 2273.50 |
| 2012-03-15 | 2269.70 |
| 2012-03-16 | 2286.28 |
| 2012-03-19 | 2287.16 |
| 2012-03-20 | 2255.68 |
| 2012-03-21 | 2228.04 |
| 2012-03-22 | 2183.70 |
| 2012-03-23 | 2186.77 |
| 2012-03-26 | 2217.90 |
| 2012-03-27 | 2224.76 |
| 2012-03-28 | 2206.71 |
| 2012-03-29 | 2184.22 |
| 2012-03-30 | 2206.83 |
| 2012-04-02 | 2195.37 |
| 2012-04-03 | 2212.96 |
| 2012-04-04 | 2142.54 |
| 2012-04-05 | 2114.65 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 2075.05 |
| 2012-04-11 | 2051.75 |
| 2012-04-12 | 2041.56 |
| 2012-04-13 | 2032.39 |
| 2012-04-16 | 2022.14 |
| 2012-04-17 | 2060.21 |
| 2012-04-18 | 2058.42 |
| 2012-04-19 | 2061.65 |
| 2012-04-20 | 2044.04 |
| 2012-04-23 | 1998.12 |
| 2012-04-24 | 2033.34 |
| 2012-04-25 | 2088.35 |
| 2012-04-26 | 2083.34 |
| 2012-04-27 | 2106.88 |
| 2012-04-30 | 2099.38 |
| 2012-05-01 | . |
| 2012-05-02 | 2080.71 |
| 2012-05-03 | 2078.08 |
| 2012-05-04 | 2033.32 |
| 2012-05-07 | 2014.40 |
| 2012-05-08 | 2021.87 |
| 2012-05-09 | 2003.24 |
| 2012-05-10 | 2019.49 |
| 2012-05-11 | 2026.69 |
| 2012-05-14 | 1970.87 |
| 2012-05-15 | 1946.07 |
| 2012-05-16 | 1908.77 |
| 2012-05-17 | . |
| 2012-05-18 | 1870.19 |
| 2012-05-21 | 1891.53 |
| 2012-05-22 | 1928.83 |
| 2012-05-23 | 1886.44 |
| 2012-05-24 | 1877.29 |
| 2012-05-25 | 1885.19 |
| 2012-05-28 | 1895.72 |
| 2012-05-29 | 1899.33 |
| 2012-05-30 | 1877.17 |
| 2012-05-31 | 1846.10 |
| 2012-06-01 | 1791.34 |
| 2012-06-04 | 1765.92 |
| 2012-06-05 | 1776.37 |
| 2012-06-06 | 1817.54 |
| 2012-06-07 | 1851.29 |
| 2012-06-08 | 1846.82 |
| 2012-06-11 | 1875.82 |
| 2012-06-12 | 1840.16 |
| 2012-06-13 | 1811.41 |
| 2012-06-14 | 1779.37 |
| 2012-06-15 | 1818.77 |
| 2012-06-18 | 1831.49 |
| 2012-06-19 | 1849.92 |
| 2012-06-20 | 1874.21 |
| 2012-06-21 | 1868.93 |
| 2012-06-22 | . |
| 2012-06-25 | 1814.33 |
| 2012-06-26 | 1788.33 |
| 2012-06-27 | 1808.18 |
| 2012-06-28 | 1801.89 |
| 2012-06-29 | 1859.60 |
| 2012-07-02 | 1901.40 |
| 2012-07-03 | 1922.59 |
| 2012-07-04 | 1924.81 |
| 2012-07-05 | 1927.94 |
| 2012-07-06 | 1897.75 |
| 2012-07-09 | 1871.77 |
| 2012-07-10 | 1892.62 |
| 2012-07-11 | 1888.06 |
| 2012-07-12 | 1879.63 |
| 2012-07-13 | 1888.58 |
| 2012-07-16 | 1898.98 |
| 2012-07-17 | 1906.29 |
| 2012-07-18 | 1889.32 |
| 2012-07-19 | 1915.40 |
| 2012-07-20 | 1894.01 |
| 2012-07-23 | 1826.23 |
| 2012-07-24 | 1827.05 |
| 2012-07-25 | 1841.06 |
| 2012-07-26 | 1874.75 |
| 2012-07-27 | 1920.76 |
| 2012-07-30 | 1961.22 |
| 2012-07-31 | 1949.84 |
| 2012-08-01 | 1950.85 |
| 2012-08-02 | 1926.96 |
| 2012-08-03 | 1940.52 |
| 2012-08-06 | 1979.81 |
| 2012-08-07 | 2005.08 |
| 2012-08-08 | 2003.78 |
| 2012-08-09 | 2036.99 |
| 2012-08-10 | 2031.53 |
| 2012-08-13 | 2021.45 |
| 2012-08-14 | 2005.40 |
| 2012-08-15 | 2002.74 |
| 2012-08-16 | 2022.35 |
| 2012-08-17 | 2046.56 |
| 2012-08-20 | 2049.24 |
| 2012-08-21 | 2062.64 |
| 2012-08-22 | 2044.55 |
| 2012-08-23 | 2035.15 |
| 2012-08-24 | 2025.03 |
| 2012-08-27 | 2062.57 |
| 2012-08-28 | 2027.27 |
| 2012-08-29 | 1997.63 |
| 2012-08-30 | 1984.00 |
| 2012-08-31 | 1991.83 |
| 2012-09-03 | 2019.27 |
| 2012-09-04 | 2003.90 |
| 2012-09-05 | 1978.37 |
| 2012-09-06 | 1980.93 |
| 2012-09-07 | 2045.08 |
| 2012-09-10 | 2054.72 |
| 2012-09-11 | 2058.45 |
| 2012-09-12 | 2096.98 |
| 2012-09-13 | 2094.54 |
| 2012-09-14 | 2160.22 |
| 2012-09-17 | 2147.67 |
| 2012-09-18 | 2105.04 |
| 2012-09-19 | 2104.76 |
| 2012-09-20 | 2091.42 |
| 2012-09-21 | 2094.39 |
| 2012-09-24 | 2063.85 |
| 2012-09-25 | 2083.00 |
| 2012-09-26 | 2047.42 |
| 2012-09-27 | 2054.93 |
| 2012-09-28 | 2047.62 |
| 2012-10-01 | 2059.27 |
| 2012-10-02 | 2067.31 |
| 2012-10-03 | 2040.74 |
| 2012-10-04 | 2040.57 |
| 2012-10-05 | 2068.09 |
| 2012-10-08 | 2057.86 |
| 2012-10-09 | 2063.26 |
| 2012-10-10 | 2040.54 |
| 2012-10-11 | 2042.12 |
| 2012-10-12 | 2039.43 |
| 2012-10-15 | 2047.11 |
| 2012-10-16 | 2059.56 |
| 2012-10-17 | 2082.96 |
| 2012-10-18 | 2100.77 |
| 2012-10-19 | 2076.06 |
| 2012-10-22 | 2069.24 |
| 2012-10-23 | 2031.21 |
| 2012-10-24 | 2025.52 |
| 2012-10-25 | 2021.88 |
| 2012-10-26 | 2012.80 |
| 2012-10-29 | 2019.06 |
| 2012-10-30 | 2046.27 |
| 2012-10-31 | 2062.32 |
| 2012-11-01 | 2074.76 |
| 2012-11-02 | 2106.48 |
| 2012-11-05 | 2097.58 |
| 2012-11-06 | 2097.86 |
| 2012-11-07 | 2081.31 |
| 2012-11-08 | 2062.71 |
| 2012-11-09 | 2043.13 |
| 2012-11-12 | 2055.40 |
| 2012-11-13 | 2034.65 |
| 2012-11-14 | 2045.07 |
| 2012-11-15 | 2025.72 |
| 2012-11-16 | 2011.96 |
| 2012-11-19 | 2051.94 |
| 2012-11-20 | 2069.63 |
| 2012-11-21 | 2087.91 |
| 2012-11-22 | 2120.36 |
| 2012-11-23 | 2138.79 |
| 2012-11-26 | 2140.28 |
| 2012-11-27 | 2126.02 |
| 2012-11-28 | 2103.62 |
| 2012-11-29 | 2140.42 |
| 2012-11-30 | 2148.16 |
| 2012-12-03 | 2161.10 |
| 2012-12-04 | 2163.54 |
| 2012-12-05 | 2195.54 |
| 2012-12-06 | . |
| 2012-12-07 | 2221.76 |
| 2012-12-10 | 2203.18 |
| 2012-12-11 | 2221.06 |
| 2012-12-12 | 2228.49 |
| 2012-12-13 | 2212.49 |
| 2012-12-14 | 2215.59 |
| 2012-12-17 | 2217.91 |
| 2012-12-18 | 2249.07 |
| 2012-12-19 | 2257.61 |
| 2012-12-20 | 2252.17 |
| 2012-12-21 | 2235.19 |
| 2012-12-24 | . |
| 2012-12-25 | . |
| 2012-12-26 | . |
| 2012-12-27 | 2237.58 |
| 2012-12-28 | 2213.44 |
| 2012-12-31 | . |
| 2013-01-01 | . |
| 2013-01-02 | 2288.04 |
| 2013-01-03 | 2306.48 |
| 2013-01-04 | 2318.79 |
| 2013-01-07 | 2321.54 |
| 2013-01-08 | 2307.74 |
| 2013-01-09 | 2293.08 |
| 2013-01-10 | 2309.99 |
| 2013-01-11 | 2319.46 |
| 2013-01-14 | 2322.71 |
| 2013-01-15 | 2309.27 |
| 2013-01-16 | 2308.65 |
| 2013-01-17 | 2334.09 |
| 2013-01-18 | 2328.06 |
| 2013-01-21 | 2340.54 |
| 2013-01-22 | 2349.92 |
| 2013-01-23 | 2362.87 |
| 2013-01-24 | 2336.99 |
| 2013-01-25 | 2316.82 |
| 2013-01-28 | 2328.53 |
| 2013-01-29 | 2333.58 |
| 2013-01-30 | 2339.13 |
| 2013-01-31 | 2305.65 |
| 2013-02-01 | 2322.31 |
| 2013-02-04 | 2307.39 |
| 2013-02-05 | 2308.06 |
| 2013-02-06 | 2313.79 |
| 2013-02-07 | 2322.50 |
| 2013-02-08 | 2341.19 |
| 2013-02-11 | 2348.28 |
| 2013-02-12 | 2355.87 |
| 2013-02-13 | 2374.22 |
| 2013-02-14 | 2371.58 |
| 2013-02-15 | 2383.56 |
| 2013-02-18 | 2371.84 |
| 2013-02-19 | 2380.90 |
| 2013-02-20 | 2392.45 |
| 2013-02-21 | 2347.04 |
| 2013-02-22 | 2372.04 |
| 2013-02-25 | 2379.76 |
| 2013-02-26 | 2322.65 |
| 2013-02-27 | 2331.12 |
| 2013-02-28 | 2348.83 |
| 2013-03-01 | 2345.95 |
| 2013-03-04 | 2332.60 |
| 2013-03-05 | 2373.08 |
| 2013-03-06 | 2384.29 |
| 2013-03-07 | 2381.13 |
| 2013-03-08 | 2388.65 |
| 2013-03-11 | 2374.62 |
| 2013-03-12 | 2386.53 |
| 2013-03-13 | 2372.91 |
| 2013-03-14 | 2379.89 |
| 2013-03-15 | 2370.93 |
| 2013-03-18 | 2349.74 |
| 2013-03-19 | 2364.70 |
| 2013-03-20 | 2372.48 |
| 2013-03-21 | 2358.94 |
| 2013-03-22 | 2348.95 |
| 2013-03-25 | 2356.72 |
| 2013-03-26 | 2339.33 |
| 2013-03-27 | 2318.93 |
| 2013-03-28 | 2323.24 |
| 2013-03-29 | . |
| 2013-04-01 | . |
| 2013-04-02 | 2339.95 |
| 2013-04-03 | 2359.55 |
| 2013-04-04 | 2335.68 |
| 2013-04-05 | 2292.27 |
| 2013-04-08 | 2279.53 |
| 2013-04-09 | 2272.53 |
| 2013-04-10 | 2300.81 |
| 2013-04-11 | 2326.81 |
| 2013-04-12 | 2304.78 |
| 2013-04-15 | 2273.52 |
| 2013-04-16 | 2242.84 |
| 2013-04-17 | 2220.82 |
| 2013-04-18 | 2202.25 |
| 2013-04-19 | 2185.09 |
| 2013-04-22 | 2192.38 |
| 2013-04-23 | 2233.09 |
| 2013-04-24 | 2268.93 |
| 2013-04-25 | 2307.24 |
| 2013-04-26 | 2309.25 |
| 2013-04-29 | 2321.87 |
| 2013-04-30 | 2315.63 |
| 2013-05-01 | . |
| 2013-05-02 | 2296.56 |
| 2013-05-03 | 2323.06 |
| 2013-05-06 | 2338.45 |
| 2013-05-07 | 2363.24 |
| 2013-05-08 | 2385.01 |
| 2013-05-09 | . |
| 2013-05-10 | 2420.33 |
| 2013-05-13 | 2423.21 |
| 2013-05-14 | 2415.43 |
| 2013-05-15 | 2434.85 |
| 2013-05-16 | 2441.42 |
| 2013-05-17 | 2430.93 |
| 2013-05-20 | 2445.08 |
| 2013-05-21 | 2447.30 |
| 2013-05-22 | 2447.96 |
| 2013-05-23 | 2388.06 |
| 2013-05-24 | 2386.96 |
| 2013-05-27 | 2384.39 |
| 2013-05-28 | 2410.21 |
| 2013-05-29 | 2391.40 |
| 2013-05-30 | 2377.52 |
| 2013-05-31 | 2350.54 |
| 2013-06-03 | 2330.16 |
| 2013-06-04 | 2326.08 |
| 2013-06-05 | 2286.28 |
| 2013-06-06 | 2269.12 |
| 2013-06-07 | 2271.19 |
| 2013-06-10 | 2288.00 |
| 2013-06-11 | 2251.77 |
| 2013-06-12 | 2254.83 |
| 2013-06-13 | 2249.98 |
| 2013-06-14 | 2290.80 |
| 2013-06-17 | 2310.79 |
| 2013-06-18 | 2302.68 |
| 2013-06-19 | 2297.51 |
| 2013-06-20 | 2257.13 |
| 2013-06-21 | . |
| 2013-06-24 | 2188.84 |
| 2013-06-25 | 2202.46 |
| 2013-06-26 | 2230.73 |
| 2013-06-27 | 2238.52 |
| 2013-06-28 | 2228.44 |
| 2013-07-01 | 2248.45 |
| 2013-07-02 | 2243.90 |
| 2013-07-03 | 2230.26 |
| 2013-07-04 | 2275.67 |
| 2013-07-05 | 2287.68 |
| 2013-07-08 | 2304.93 |
| 2013-07-09 | 2345.39 |
| 2013-07-10 | 2339.53 |
| 2013-07-11 | 2372.46 |
| 2013-07-12 | 2373.69 |
| 2013-07-15 | 2360.84 |
| 2013-07-16 | 2340.25 |
| 2013-07-17 | 2343.61 |
| 2013-07-18 | 2341.72 |
| 2013-07-19 | 2353.56 |
| 2013-07-22 | 2338.75 |
| 2013-07-23 | 2357.34 |
| 2013-07-24 | 2360.54 |
| 2013-07-25 | 2346.74 |
| 2013-07-26 | 2339.34 |
| 2013-07-29 | 2333.12 |
| 2013-07-30 | 2333.43 |
| 2013-07-31 | 2321.89 |
| 2013-08-01 | 2351.39 |
| 2013-08-02 | 2367.83 |
| 2013-08-05 | 2374.77 |
| 2013-08-06 | 2382.73 |
| 2013-08-07 | 2369.26 |
| 2013-08-08 | 2392.39 |
| 2013-08-09 | 2424.98 |
| 2013-08-12 | 2435.01 |
#2013-08-13|2446.15
#2013-08-14|2452.66
#2013-08-15|2435.49
#2013-08-16|2441.37
#2013-08-19|2452.22
#2013-08-20|2427.22
#2013-08-21|2422.46
#2013-08-22|2438.27
#2013-08-23|2453.07
#2013-08-26|2454.45
#2013-08-27|2422.22
#2013-08-28|2395.93
#2013-08-29|2409.33
#2013-08-30|2386.69
#2013-09-02|2418.86
#2013-09-03|2524.41
#2013-09-04|2517.86
#2013-09-05|2546.22
#2013-09-06|2555.27
#2013-09-09|2569.02
#2013-09-10|2618.91
#2013-09-11|2658.02
#2013-09-12|2653.21
#2013-09-13|2669.01
#2013-09-16|2677.15
#2013-09-17|2661.24
#2013-09-18|2678.42
#2013-09-19|2702.70
#2013-09-20|2692.82
#2013-09-23|2680.45
#2013-09-24|2664.29
#2013-09-25|2646.54
#2013-09-26|2655.19
#2013-09-27|2663.63
#2013-09-30|2628.22
#2013-10-01|2650.14
#2013-10-02|2649.02
#2013-10-03|2646.99
#2013-10-04|2622.02
#2013-10-07|2596.53
#2013-10-08|2600.26
#2013-10-09|2588.54
#2013-10-10|2619.36
#2013-10-11|2626.60
#2013-10-14|2618.81
#2013-10-15|2650.97
#2013-10-16|2665.57
#2013-10-17|2666.27
#2013-10-18|2685.02
#2013-10-21|2707.67
#2013-10-22|2700.05
#2013-10-23|2674.20
#2013-10-24|2688.86
#2013-10-25|2680.29
#2013-10-28|2677.17
#2013-10-29|2705.88
#2013-10-30|2752.31
#2013-10-31|2742.30
#2013-11-01|2753.00
#2013-11-04|2780.91
#2013-11-05|2775.08
#2013-11-06|2805.24
#2013-11-07|2820.97
#2013-11-08|2796.56
#2013-11-11|2815.29
#2013-11-12|2786.94
#2013-11-13|2770.25
#2013-11-14|2793.13
#2013-11-15|2807.73
#2013-11-18|2828.61
#2013-11-19|2814.14
#2013-11-20|2810.35
#2013-11-21|2820.02
#2013-11-22|2831.59
#2013-11-25|2843.20
#2013-11-26|2833.24
#2013-11-27|2840.38
#2013-11-28|2842.35
#2013-11-29|2820.11
#2013-12-02|2810.04
#2013-12-03|2758.73
#2013-12-04|2727.75
#2013-12-05|2727.47
#2013-12-06| .
#2013-12-09|2732.85
#2013-12-10|2718.48
#2013-12-11|2717.85
#2013-12-12|2689.38
#2013-12-13|2672.42
#2013-12-16|2680.92
#2013-12-17|2683.92
#2013-12-18|2696.43
#2013-12-19|2739.91
#2013-12-20|2771.87
#2013-12-23|2792.99
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|2835.81
#2013-12-30|2841.37
#2013-12-31| .
#2014-01-01| .
#2014-01-02|2823.57
#2014-01-03|2827.40
#2014-01-06| .
#2014-01-07|2831.19
#2014-01-08|2828.32
#2014-01-09|2845.41
#2014-01-10|2866.37
#2014-01-13|2877.62
#2014-01-14|2855.95
#2014-01-15|2887.38
#2014-01-16|2896.04
#2014-01-17|2895.55
#2014-01-20|2897.04
#2014-01-21|2885.40
#2014-01-22|2894.19
#2014-01-23|2880.11
#2014-01-24|2821.22
#2014-01-27|2769.52
#2014-01-28|2787.71
#2014-01-29|2785.98
#2014-01-30|2760.75
#2014-01-31|2718.67
#2014-02-03|2708.55
#2014-02-04|2703.99
#2014-02-05|2735.33
#2014-02-06|2794.32
#2014-02-07|2826.61
#2014-02-10|2854.49
#2014-02-11|2883.37
#2014-02-12|2890.71
#2014-02-13|2880.70
#2014-02-14|2891.71
#2014-02-17|2902.13
#2014-02-18|2893.55
#2014-02-19|2902.77
#2014-02-20|2903.57
#2014-02-21|2921.92
#2014-02-24|2929.77
#2014-02-25|2932.03
#2014-02-26|2922.09
#2014-02-27|2906.22
#2014-02-28|2916.46
#2014-03-03|2849.95
#2014-03-04|2893.64
#2014-03-05|2913.47
#2014-03-06|2924.93
#2014-03-07|2903.75
#2014-03-10|2869.54
#2014-03-11|2868.24
#2014-03-12|2821.51
#2014-03-13|2796.34
#2014-03-14|2760.54
#2014-03-17|2803.91
#2014-03-18|2831.11
#2014-03-19|2826.36
#2014-03-20|2793.98
#2014-03-21|2784.41
#2014-03-24|2755.62
#2014-03-25|2779.81
#2014-03-26|2813.30
#2014-03-27|2796.86
#2014-03-28|2823.65
#2014-03-31|2838.07
#2014-04-01|2893.42
#2014-04-02|2910.34
#2014-04-03|2893.18
#2014-04-04|2902.39
#2014-04-07|2867.64
#2014-04-08|2857.96
#2014-04-09|2853.12
#2014-04-10|2848.13
#2014-04-11|2790.93
#2014-04-14|2762.44
#2014-04-15|2755.20
#2014-04-16|2762.55
#2014-04-17|2782.23
#2014-04-18| .
#2014-04-21| .
#2014-04-22|2829.38
#2014-04-23|2841.39
#2014-04-24|2843.80
#2014-04-25|2811.30
#2014-04-28|2796.59
#2014-04-29|2848.66
#2014-04-30|2839.46
#2014-05-01| .
#2014-05-02|2846.54
#2014-05-05|2831.70
#2014-05-06|2833.34
#2014-05-07|2839.47
#2014-05-08|2872.62
#2014-05-09|2874.77
#2014-05-12|2895.27
#2014-05-13|2930.53
#2014-05-14|2921.31
#2014-05-15|2896.94
#2014-05-16|2874.42
#2014-05-19|2889.43
#2014-05-20|2921.98
#2014-05-21|2926.42
#2014-05-22|2952.06
#2014-05-23|2949.37
#2014-05-26|2965.60
#2014-05-27|2964.12
#2014-05-28|2950.52
#2014-05-29| .
#2014-05-30|2960.05
#2014-06-02|2974.12
#2014-06-03|2957.42
#2014-06-04|2946.70
#2014-06-05|2969.09
#2014-06-06|2993.90
#2014-06-09|3003.59
#2014-06-10|3002.17
#2014-06-11|2992.36
#2014-06-12|2987.86
#2014-06-13|2974.05
#2014-06-16|2971.32
#2014-06-17|2975.42
#2014-06-18|2983.94
#2014-06-19|3004.76
#2014-06-20| .
#2014-06-23|3009.38
#2014-06-24|2984.86
#2014-06-25|2936.87
#2014-06-26|2944.59
#2014-06-27|2934.21
#2014-06-30|2926.60
#2014-07-01|2931.54
#2014-07-02|2950.01
#2014-07-03|2973.15
#2014-07-04|2971.51
#2014-07-07|2953.30
#2014-07-08|2919.86
#2014-07-09|2911.24
#2014-07-10|2883.28
#2014-07-11|2878.65
#2014-07-14|2916.25
#2014-07-15|2910.62
#2014-07-16|2938.17
#2014-07-17|2939.91
#2014-07-18|2940.31
#2014-07-21|2951.48
#2014-07-22|2959.17
#2014-07-23|2977.45
#2014-07-24|2999.56
#2014-07-25|2993.04
#2014-07-28|2977.75
#2014-07-29|2973.29
#2014-07-30|2960.11
#2014-07-31|2936.89
#2014-08-01|2900.87
#2014-08-04|2913.64
#2014-08-05|2903.52
#2014-08-06|2857.49
#2014-08-07|2852.79
#2014-08-08|2796.84
#2014-08-11|2841.46
#2014-08-12|2850.81
#2014-08-13|2853.92
#2014-08-14|2855.20
#2014-08-15|2861.83
#2014-08-18|2874.45
#2014-08-19|2907.06
#2014-08-20|2920.87
#2014-08-21|2941.71
#2014-08-22|2937.52
#2014-08-25|2948.89
#2014-08-26|2951.52
#2014-08-27|2963.69
#2014-08-28|2927.76
#2014-08-29|2932.44
#2014-09-01|2930.97
#2014-09-02|2951.32
#2014-09-03|2972.97
#2014-09-04|2995.66
#2014-09-05|3002.32
#2014-09-08|3002.18
#2014-09-09|2989.85
#2014-09-10|2954.54
#2014-09-11|2953.74
#2014-09-12|2944.20
#2014-09-15|2936.15
#2014-09-16|2918.10
#2014-09-17|2945.01
#2014-09-18|2949.58
#2014-09-19|2975.62
#2014-09-22|2978.55
#2014-09-23|2951.20
#2014-09-24|2938.75
#2014-09-25|2957.31
#2014-09-26|2936.20
#2014-09-29|2921.68
#2014-09-30|2930.44
#2014-10-01|2916.95
#2014-10-02|2874.06
#2014-10-03|2874.61
#2014-10-06|2912.61
#2014-10-07|2869.52
#2014-10-08|2821.40
#2014-10-09|2828.07
#2014-10-10|2765.36
#2014-10-13|2764.46
#2014-10-14|2757.05
#2014-10-15|2716.05
#2014-10-16|2667.51
#2014-10-17|2750.62
#2014-10-20|2755.84
#2014-10-21|2793.55
#2014-10-22|2831.42
#2014-10-23|2862.80
#2014-10-24|2844.85
#2014-10-27|2839.01
#2014-10-28|2874.60
#2014-10-29|2885.09
#2014-10-30|2880.41
#2014-10-31|2923.86
#2014-11-03|2918.24
#2014-11-04|2899.64
#2014-11-05|2917.13
#2014-11-06|2929.52
#2014-11-07|2907.54
#2014-11-10|2913.51
#2014-11-11|2936.60
#2014-11-12|2906.55
#2014-11-13|2928.06
#2014-11-14|2919.45
#2014-11-17|2907.98
#2014-11-18|2938.83
#2014-11-19|2944.80
#2014-11-20| .
#2014-11-21|3007.34
#2014-11-24|3051.40
#2014-11-25|3070.63
#2014-11-26|3073.65
#2014-11-27|3076.30
#2014-11-28|3044.49
#2014-12-01|3026.72
#2014-12-02|3038.15
#2014-12-03|3039.85
#2014-12-04|3049.81
#2014-12-05| .
#2014-12-08|3070.05
#2014-12-09|3028.54
#2014-12-10|3019.18
#2014-12-11|3006.71
#2014-12-12|2954.41
#2014-12-15|2907.83
#2014-12-16|2855.97
#2014-12-17|2887.90
#2014-12-18|2973.05
#2014-12-19|2977.67
#2014-12-22|3002.70
#2014-12-23|3016.58
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|3020.26
#2014-12-30|2993.70
#2014-12-31| .
#2015-01-01| .
#2015-01-02|3009.17
#2015-01-05|2973.76
#2015-01-06| .
#2015-01-07|2941.85
#2015-01-08|2970.96
#2015-01-09|2982.20
#2015-01-12|2974.13
#2015-01-13|3000.63
#2015-01-14|2965.68
#2015-01-15|2977.13
#2015-01-16|3027.08
#2015-01-19|3086.26
#2015-01-20|3122.00
#2015-01-21|3122.66
#2015-01-22|3187.55
#2015-01-23|3282.61
#2015-01-26|3308.29
#2015-01-27|3288.09
#2015-01-28|3305.94
#2015-01-29|3264.91
#2015-01-30|3260.69
#2015-02-02|3237.63
#2015-02-03|3280.43
#2015-02-04|3281.53
#2015-02-05|3327.00
#2015-02-06|3345.11
#2015-02-09|3310.04
#2015-02-10|3321.97
#2015-02-11|3319.17
#2015-02-12|3349.41
#2015-02-13|3371.85
#2015-02-16|3363.82
#2015-02-17|3356.29
#2015-02-18|3384.38
#2015-02-19|3381.16
#2015-02-20|3392.08
#2015-02-23|3407.68
#2015-02-24|3428.97
#2015-02-25|3437.12
#2015-02-26|3443.87
#2015-02-27|3437.29
#2015-03-02|3456.07
#2015-03-03|3448.36
#2015-03-04|3412.53
#2015-03-05|3452.91
#2015-03-06|3473.76
#2015-03-09|3472.12
#2015-03-10|3470.53
#2015-03-11|3506.69
#2015-03-12|3521.25
#2015-03-13|3519.54
#2015-03-16|3536.35
#2015-03-17|3536.12
#2015-03-18|3550.01
#2015-03-19|3576.73
#2015-03-20|3599.12
#2015-03-23|3591.81
#2015-03-24|3600.73
#2015-03-25|3596.64
#2015-03-26|3529.49
#2015-03-27|3520.77
#2015-03-30|3534.97
#2015-03-31|3519.73
#2015-04-01|3501.52
#2015-04-02|3507.62
#2015-04-03| .
#2015-04-06| .
#2015-04-07|3554.83
#2015-04-08|3571.45
#2015-04-09|3578.39
#2015-04-10|3610.25
#2015-04-13|3644.13
#2015-04-14|3621.47
#2015-04-15|3653.45
#2015-04-16|3632.47
#2015-04-17|3572.62
#2015-04-20|3569.70
#2015-04-21|3614.88
#2015-04-22|3577.25
#2015-04-23|3518.80
#2015-04-24|3543.97
#2015-04-27|3550.00
#2015-04-28|3491.56
#2015-04-29|3413.45
#2015-04-30|3344.51
#2015-05-01| .
#2015-05-04|3367.58
#2015-05-05|3329.82
#2015-05-06|3290.62
#2015-05-07|3279.02
#2015-05-08|3364.97
#2015-05-11|3387.25
#2015-05-12|3323.86
#2015-05-13|3359.80
#2015-05-14| .
#2015-05-15|3378.51
#2015-05-18|3360.12
#2015-05-19|3417.14
#2015-05-20|3445.49
#2015-05-21|3460.83
#2015-05-22|3470.11
#2015-05-25|3439.00
#2015-05-26|3422.84
#2015-05-27|3427.84
#2015-05-28|3421.44
#2015-05-29|3391.22
#2015-06-01|3394.28
#2015-06-02|3395.99
#2015-06-03|3401.61
#2015-06-04|3359.90
#2015-06-05|3324.36
#2015-06-08|3289.04
#2015-06-09|3258.50
#2015-06-10|3292.68
#2015-06-11|3330.79
#2015-06-12|3293.90
#2015-06-15|3245.70
#2015-06-16|3244.43
#2015-06-17|3250.48
#2015-06-18|3253.44
#2015-06-19| .
#2015-06-22|3342.72
#2015-06-23|3384.50
#2015-06-24|3377.93
#2015-06-25|3379.79
#2015-06-26|3379.43
#2015-06-29|3307.54
#2015-06-30|3267.17
#2015-07-01|3291.64
#2015-07-02|3265.12
#2015-07-03|3241.25
#2015-07-06|3199.44
#2015-07-07|3150.47
#2015-07-08|3136.37
#2015-07-09|3206.60
#2015-07-10|3287.75
#2015-07-13|3343.06
#2015-07-14|3363.42
#2015-07-15|3376.82
#2015-07-16|3418.40
#2015-07-17|3439.12
#2015-07-20|3482.12
#2015-07-21|3428.62
#2015-07-22|3369.53
#2015-07-23|3366.21
#2015-07-24|3368.20
#2015-07-27|3314.65
#2015-07-28|3322.39
#2015-07-29|3343.57
#2015-07-30|3400.23
#2015-07-31|3396.80
#2015-08-03|3416.61
#2015-08-04|3423.97
#2015-08-05|3437.91
#2015-08-06|3442.11
#2015-08-07|3414.70
#2015-08-10|3418.28
#2015-08-11|3390.61
#2015-08-12|3290.92
#2015-08-13|3341.90
#2015-08-14|3345.05
#2015-08-17|3334.37
#2015-08-18|3333.95
#2015-08-19|3289.10
#2015-08-20|3211.84
#2015-08-21|3140.14
#2015-08-24|2967.28
#2015-08-25|3047.06
#2015-08-26|3042.95
#2015-08-27|3122.85
#2015-08-28|3118.83
#2015-08-31|3099.79
#2015-09-01|3039.09
#2015-09-02|3042.10
#2015-09-03|3104.52
#2015-09-04|3058.89
#2015-09-07|3054.90
#2015-09-08|3102.07
#2015-09-09|3173.18
#2015-09-10|3139.96
#2015-09-11|3112.55
#2015-09-14|3085.82
#2015-09-15|3066.94
#2015-09-16|3103.36
#2015-09-17|3097.25
#2015-09-18|3049.70
#2015-09-21|3070.39
#2015-09-22|2997.36
#2015-09-23|2991.14
#2015-09-24|2926.23
#2015-09-25|2969.39
#2015-09-28|2923.26
#2015-09-29|2910.36
#2015-09-30|2964.61
#2015-10-01|2980.59
#2015-10-02|2987.14
#2015-10-05|3077.29
#2015-10-06|3122.83
#2015-10-07|3156.12
#2015-10-08|3135.04
#2015-10-09|3165.22
#2015-10-12|3177.17
#2015-10-13|3133.57
#2015-10-14|3124.60
#2015-10-15|3147.80
#2015-10-16|3144.17
#2015-10-19|3175.18
#2015-10-20|3178.08
#2015-10-21|3172.95
#2015-10-22|3191.60
#2015-10-23|3256.94
#2015-10-26|3266.04
#2015-10-27|3234.02
#2015-10-28|3231.93
#2015-10-29|3264.96
#2015-10-30|3289.39
#2015-11-02|3314.60
#2015-11-03|3338.10
#2015-11-04|3389.30
#2015-11-05|3380.06
#2015-11-06|3390.30
#2015-11-09|3385.54
#2015-11-10|3350.75
#2015-11-11|3387.33
#2015-11-12|3364.35
#2015-11-13|3320.82
#2015-11-16|3338.78
#2015-11-17|3399.11
#2015-11-18|3413.31
#2015-11-19|3425.41
#2015-11-20|3424.84
#2015-11-23|3441.47
#2015-11-24|3396.05
#2015-11-25|3414.24
#2015-11-26|3445.26
#2015-11-27|3438.13
#2015-11-30|3461.36
#2015-12-01|3474.34
#2015-12-02|3488.06
#2015-12-03|3448.85
#2015-12-04|3381.64
#2015-12-07|3422.29
#2015-12-08|3354.14
#2015-12-09|3307.81
#2015-12-10|3339.15
#2015-12-11|3264.57
#2015-12-14|3232.82
#2015-12-15|3282.81
#2015-12-16|3324.02
#2015-12-17|3371.80
#2015-12-18|3309.76
#2015-12-21|3301.07
#2015-12-22|3279.66
#2015-12-23|3334.52
#2015-12-24| .
#2015-12-25| .
#2015-12-28|3333.97
#2015-12-29|3365.50
#2015-12-30|3363.48
#2015-12-31| .
#2016-01-01| .
#2016-01-04|3269.23
#2016-01-05|3258.63
#2016-01-06| .
#2016-01-07|3154.14
#2016-01-08|3199.77
#2016-01-11|3205.48
#2016-01-12|3238.30
#2016-01-13|3280.35
#2016-01-14|3165.30
#2016-01-15|3097.67
#2016-01-18|3073.04
#2016-01-19|3124.45
#2016-01-20|3040.47
#2016-01-21|3052.68
#2016-01-22|3163.25
#2016-01-25|3168.38
#2016-01-26|3177.06
#2016-01-27|3204.66
#2016-01-28|3205.80
#2016-01-29|3221.33
#2016-02-01|3199.52
#2016-02-02|3173.69
#2016-02-03|3125.88
#2016-02-04|3108.63
#2016-02-05|3110.92
#2016-02-08|3023.58
#2016-02-09|2952.41
#2016-02-10|2971.66
#2016-02-11|2878.06
#2016-02-12|2893.40
#2016-02-15|2996.82
#2016-02-16|2994.71
#2016-02-17|3065.34
#2016-02-18|3114.59
#2016-02-19|3097.81
#2016-02-22|3167.18
#2016-02-23|3146.55
#2016-02-24|3071.35
#2016-02-25|3101.09
#2016-02-26|3129.30
#2016-02-29|3113.71
#2016-03-01|3168.49
#2016-03-02|3172.79
#2016-03-03|3178.23
#2016-03-04|3183.02
#2016-03-07|3173.39
#2016-03-08|3139.42
#2016-03-09|3149.78
#2016-03-10|3151.60
#2016-03-11|3168.43
#2016-03-14|3226.95
#2016-03-15|3209.11
#2016-03-16|3208.40
#2016-03-17|3217.04
#2016-03-18|3235.01
#2016-03-21|3239.39
#2016-03-22|3209.14
#2016-03-23|3208.39
#2016-03-24|3155.77
#2016-03-25| .
#2016-03-28| .
#2016-03-29|3161.49
#2016-03-30|3220.41
#2016-03-31|3184.25
#2016-04-01|3121.19
#2016-04-04|3130.74
#2016-04-05|3090.61
#2016-04-06|3069.87
#2016-04-07|3054.73
#2016-04-08|3075.62
#2016-04-11|3101.61
#2016-04-12|3091.68
#2016-04-13|3145.84
#2016-04-14|3170.95
#2016-04-15|3176.10
#2016-04-18|3181.92
#2016-04-19|3234.15
#2016-04-20|3247.76
#2016-04-21|3211.60
#2016-04-22|3174.57
#2016-04-25|3134.49
#2016-04-26|3158.54
#2016-04-27|3152.15
#2016-04-28|3159.84
#2016-04-29|3144.34
#2016-05-02|3130.95
#2016-05-03|3098.94
#2016-05-04|3076.17
#2016-05-05| .
#2016-05-06|3068.06
#2016-05-09|3088.52
#2016-05-10|3086.49
#2016-05-11|3082.42
#2016-05-12|3082.41
#2016-05-13|3061.62
#2016-05-16|3080.21
#2016-05-17|3096.14
#2016-05-18|3090.16
#2016-05-19|3076.21
#2016-05-20|3112.65
#2016-05-23|3109.49
#2016-05-24|3138.05
#2016-05-25|3176.14
#2016-05-26|3213.36
#2016-05-27|3226.74
#2016-05-30|3229.99
#2016-05-31|3245.52
#2016-06-01|3227.34
#2016-06-02|3230.84
#2016-06-03|3241.79
#2016-06-06|3248.06
#2016-06-07|3285.84
#2016-06-08|3289.57
#2016-06-09|3268.57
#2016-06-10|3216.64
#2016-06-13|3155.58
#2016-06-14|3111.36
#2016-06-15|3129.76
#2016-06-16|3095.17
#2016-06-17|3123.86
#2016-06-20|3213.51
#2016-06-21|3224.01
#2016-06-22|3239.06
#2016-06-23|3267.08
#2016-06-24| .
#2016-06-27|3044.58
#2016-06-28|3077.95
#2016-06-29|3138.48
#2016-06-30|3184.51
#2016-07-01|3244.09
#2016-07-04|3251.32
#2016-07-05|3171.51
#2016-07-06|3131.90
#2016-07-07|3165.12
#2016-07-08|3202.21
#2016-07-11|3266.11
#2016-07-12|3304.05
#2016-07-13|3325.43
#2016-07-14|3343.54
#2016-07-15|3326.41
#2016-07-18|3331.51
#2016-07-19|3331.25
#2016-07-20|3356.20
#2016-07-21|3356.84
#2016-07-22|3381.13
#2016-07-25|3401.55
#2016-07-26|3412.59
#2016-07-27|3424.37
#2016-07-28|3406.47
#2016-07-29|3384.23
#2016-08-01|3368.35
#2016-08-02|3324.68
#2016-08-03|3311.44
#2016-08-04|3327.49
#2016-08-05|3370.28
#2016-08-08|3398.94
#2016-08-09|3440.34
#2016-08-10|3441.73
#2016-08-11|3452.59
#2016-08-12|3451.70
#2016-08-15|3450.68
#2016-08-16|3418.24
#2016-08-17|3374.89
#2016-08-18|3393.84
#2016-08-19|3373.56
#2016-08-22|3377.45
#2016-08-23|3393.72
#2016-08-24|3402.58
#2016-08-25|3385.99
#2016-08-26|3404.33
#2016-08-29|3401.94
#2016-08-30|3405.06
#2016-08-31|3385.52
#2016-09-01|3393.34
#2016-09-02|3421.65
#2016-09-05|3454.71
#2016-09-06|3455.54
#2016-09-07|3466.84
#2016-09-08|3470.52
#2016-09-09|3430.55
#2016-09-12|3357.11
#2016-09-13|3363.45
#2016-09-14|3354.20
#2016-09-15|3355.00
#2016-09-16|3361.24
#2016-09-19|3399.27
#2016-09-20|3403.00
#2016-09-21|3425.91
#2016-09-22|3480.56
#2016-09-23|3478.62
#2016-09-26|3453.29
#2016-09-27|3449.96
#2016-09-28|3469.47
#2016-09-29|3481.44
#2016-09-30|3458.91
#2016-10-03|3494.40
#2016-10-04|3512.02
#2016-10-05|3502.70
#2016-10-06|3493.90
#2016-10-07|3469.10
#2016-10-10|3486.65
#2016-10-11|3499.66
#2016-10-12|3466.91
#2016-10-13|3430.35
#2016-10-14|3456.13
#2016-10-17|3454.53
#2016-10-18|3492.92
#2016-10-19|3499.71
#2016-10-20|3503.93
#2016-10-21|3498.38
#2016-10-24|3508.41
#2016-10-25|3504.32
#2016-10-26|3510.41
#2016-10-27|3480.07
#2016-10-28|3470.19
#2016-10-31|3453.27
#2016-11-01|3436.17
#2016-11-02|3386.26
#2016-11-03|3390.15
#2016-11-04|3347.18
#2016-11-07|3391.59
#2016-11-08|3397.13
#2016-11-09|3414.58
#2016-11-10|3514.47
#2016-11-11|3462.08
#2016-11-14|3414.03
#2016-11-15|3398.44
#2016-11-16|3410.79
#2016-11-17|3417.66
#2016-11-18|3432.36
#2016-11-21|3441.43
#2016-11-22|3473.52
#2016-11-23|3482.80
#2016-11-24|3499.09
#2016-11-25|3508.93
#2016-11-28|3487.16
#2016-11-29|3472.61
#2016-11-30|3489.89
#2016-12-01|3491.20
#2016-12-02|3462.07
#2016-12-05|3495.68
#2016-12-06| .
#2016-12-07|3559.83
#2016-12-08|3576.89
#2016-12-09|3593.08
#2016-12-12|3620.12
#2016-12-13|3640.04
#2016-12-14|3628.75
#2016-12-15|3639.08
#2016-12-16|3648.03
#2016-12-19|3654.12
#2016-12-20|3665.22
#2016-12-21|3673.87
#2016-12-22|3644.95
#2016-12-23|3674.67
#2016-12-26| .
#2016-12-27|3688.56
#2016-12-28|3690.96
#2016-12-29|3679.39
#2016-12-30|3676.90
#2017-01-02|3715.69
#2017-01-03|3725.70
#2017-01-04|3716.82
#2017-01-05|3711.93
#2017-01-06| .
#2017-01-09|3694.63
#2017-01-10|3683.16
#2017-01-11|3674.60
#2017-01-12|3650.94
#2017-01-13|3676.28
#2017-01-16|3671.30
#2017-01-17|3643.13
#2017-01-18|3651.32
#2017-01-19|3685.09
#2017-01-20|3707.31
#2017-01-23|3691.43
#2017-01-24|3707.84
#2017-01-25|3736.73
#2017-01-26|3736.63
#2017-01-27|3731.66
#2017-01-30|3700.32
#2017-01-31|3639.68
#2017-02-01|3648.28
#2017-02-02|3670.74
#2017-02-03|3659.47
#2017-02-06|3652.62
#2017-02-07|3652.15
#2017-02-08|3654.33
#2017-02-09|3675.45
#2017-02-10|3695.75
#2017-02-13|3715.78
#2017-02-14|3725.04
#2017-02-15|3742.10
#2017-02-16|3752.03
#2017-02-17|3728.62
#2017-02-20|3741.60
#2017-02-21|3750.14
#2017-02-22|3752.77
#2017-02-23|3747.65
#2017-02-24|3713.63
#2017-02-27|3717.25
#2017-02-28|3713.30
#2017-03-01|3748.69
#2017-03-02|3773.00
#2017-03-03|3769.67
#2017-03-06|3762.19
#2017-03-07|3765.62
#2017-03-08|3755.97
#2017-03-09|3746.55
#2017-03-10|3759.19
#2017-03-13|3751.56
#2017-03-14|3755.05
#2017-03-15|3772.68
#2017-03-16|3805.31
#2017-03-17|3805.02
#2017-03-20|3823.45
#2017-03-21|3795.27
#2017-03-22|3740.99
#2017-03-23|3770.28
#2017-03-24|3770.18
#2017-03-27|3748.78
#2017-03-28|3758.32
#2017-03-29|3771.94
#2017-03-30|3764.36
#2017-03-31|3779.81
#2017-04-03|3790.54
#2017-04-04|3785.82
#2017-04-05|3768.11
#2017-04-06|3765.12
#2017-04-07|3774.16
#2017-04-10|3791.39
#2017-04-11|3780.31
#2017-04-12|3806.17
#2017-04-13|3805.35
#2017-04-14| .
#2017-04-17| .
#2017-04-18|3790.08
#2017-04-19|3777.76
#2017-04-20|3807.39
#2017-04-21|3808.97
#2017-04-24|3877.44
#2017-04-25|3923.87
#2017-04-26|3940.73
#2017-04-27|3964.28
#2017-04-28|3930.03
#2017-05-01| .
#2017-05-02|3961.57
#2017-05-03|3945.47
#2017-05-04|3972.80
#2017-05-05|3990.22
#2017-05-08|3987.94
#2017-05-09|4008.73
#2017-05-10|3997.58
#2017-05-11|4002.75
#2017-05-12|3984.53
#2017-05-15|3996.41
#2017-05-16|4004.07
#2017-05-17|3961.85
#2017-05-18|3913.94
#2017-05-19|3964.26
#2017-05-22|3980.92
#2017-05-23|4017.37
#2017-05-24|4030.12
#2017-05-25| .
#2017-05-26|4032.69
#2017-05-29|4028.97
#2017-05-30|4017.23
#2017-05-31|4004.74
#2017-06-01|4034.43
#2017-06-02|4062.10
#2017-06-05|4042.10
#2017-06-06|4030.32
#2017-06-07|4056.36
#2017-06-08|4045.82
#2017-06-09|4069.11
#2017-06-12|4036.06
#2017-06-13|4073.42
#2017-06-14|4082.74
#2017-06-15|4032.89
#2017-06-16|4075.88
#2017-06-19|4128.98
#2017-06-20|4122.22
#2017-06-21|4078.25
#2017-06-22|4058.30
#2017-06-23| .
#2017-06-26|4060.32
#2017-06-27|4018.15
#2017-06-28|4002.31
#2017-06-29|3971.44
#2017-06-30|3948.52
#2017-07-03|3985.57
#2017-07-04|3986.13
#2017-07-05|4005.78
#2017-07-06|3980.91
#2017-07-07|3984.11
#2017-07-10|4015.26
#2017-07-11|4013.67
#2017-07-12|4065.78
#2017-07-13|4092.99
#2017-07-14|4091.46
#2017-07-17|4107.78
#2017-07-18|4071.20
#2017-07-19|4040.36
#2017-07-20|4031.73
#2017-07-21|3979.86
#2017-07-24|3940.18
#2017-07-25|3868.56
#2017-07-26|3909.71
#2017-07-27|3935.65
#2017-07-28|3891.53
#2017-07-31|3872.95
#2017-08-01|3886.65
#2017-08-02|3894.81
#2017-08-03|3884.53
#2017-08-04|3907.57
#2017-08-07|3921.27
#2017-08-08|3925.48
#2017-08-09|3893.92
#2017-08-10|3877.02
#2017-08-11|3839.36
#2017-08-14|3882.41
#2017-08-15|3884.28
#2017-08-16|3908.80
#2017-08-17|3912.67
#2017-08-18|3872.81
#2017-08-21|3865.52
#2017-08-22|3883.93
#2017-08-23|3896.48
#2017-08-24|3891.74
#2017-08-25|3899.10
#2017-08-28|3857.38
#2017-08-29|3808.82
#2017-08-30|3844.35
#2017-08-31|3881.71
#2017-09-01|3908.67
#2017-09-04|3880.90
#2017-09-05|3886.64
#2017-09-06|3875.58
#2017-09-07|3887.01
#2017-09-08|3880.37
#2017-09-11|3923.71
#2017-09-12|3957.75
#2017-09-13|3941.99
#2017-09-14|3924.57
#2017-09-15|3920.73
#2017-09-18|3946.71
#2017-09-19|3952.33
#2017-09-20|3956.25
#2017-09-21|3955.76
#2017-09-22|3939.89
#2017-09-25|3939.66
#2017-09-26|3943.28
#2017-09-27|3944.92
#2017-09-28|3967.80
#2017-09-29|3965.37
#2017-10-02|3992.74
#2017-10-03|4020.90
#2017-10-04|4026.66
#2017-10-05|4038.92
#2017-10-06|4037.26
#2017-10-09|4045.17
#2017-10-10|4044.69
#2017-10-11|4042.07
#2017-10-12|4044.78
#2017-10-13|4043.33
#2017-10-16|4049.92
#2017-10-17|4050.94
#2017-10-18|4055.32
#2017-10-19|4044.04
#2017-10-20|4082.68
#2017-10-23|4112.39
#2017-10-24|4118.95
#2017-10-25|4102.95
#2017-10-26|4037.53
#2017-10-27|4066.51
#2017-10-30|4055.15
#2017-10-31|4026.98
#2017-11-01|4056.86
#2017-11-02|4048.75
#2017-11-03|4057.62
#2017-11-06|4069.63
#2017-11-07|4056.10
#2017-11-08|4041.52
#2017-11-09|3995.87
#2017-11-10|3976.59
#2017-11-13|3951.33
#2017-11-14|3939.06
#2017-11-15|3904.12
#2017-11-16|3947.94
#2017-11-17|3940.73
#2017-11-20|3952.28
#2017-11-21|3964.75
#2017-11-22|3966.32
#2017-11-23|3936.66
#2017-11-24|3943.78
#2017-11-27|3914.28
#2017-11-28|3909.79
#2017-11-29|3942.38
#2017-11-30|3919.70
#2017-12-01|3888.20
#2017-12-04|3895.56
#2017-12-05|3889.75
#2017-12-06| .
#2017-12-07|3875.15
#2017-12-08|3888.79
#2017-12-11|3891.18
#2017-12-12|3888.87
#2017-12-13|3922.50
#2017-12-14|3909.20
#2017-12-15|3898.63
#2017-12-18|3938.33
#2017-12-19|3951.58
#2017-12-20|3932.55
#2017-12-21|3931.41
#2017-12-22|3942.63
#2017-12-25| .
#2017-12-26| .
#2017-12-27|3937.66
#2017-12-28|3932.38
#2017-12-29|3921.86
#2018-01-01| .
#2018-01-02|3924.49
#2018-01-03|3960.12
#2018-01-04|3988.45
#2018-01-05|4006.63
#2018-01-08|4028.05
#2018-01-09|4047.80
#2018-01-10|4034.27
#2018-01-11|4027.02
#2018-01-12|4028.05
#2018-01-15|4027.90
#2018-01-16|4037.59
#2018-01-17|4040.28
#2018-01-18|4047.70
#2018-01-19|4089.71
#2018-01-22|4113.70
#2018-01-23|4111.20
#2018-01-24|4086.14
#2018-01-25|4041.51
#2018-01-26|4041.61
#2018-01-29|4068.18
#2018-01-30|4051.81
#2018-01-31|4042.01
#2018-02-01|4129.59
#2018-02-02|4114.74
#2018-02-05|4064.54
#2018-02-06|3971.96
#2018-02-07|4032.25
#2018-02-08|4001.46
#2018-02-09|3936.98
#2018-02-12|3979.19
#2018-02-13|3968.67
#2018-02-14|4001.90
#2018-02-15|4068.71
#2018-02-16|4121.37
#2018-02-19|4119.49
#2018-02-20|4133.36
#2018-02-21|4143.21
#2018-02-22|4126.00
#2018-02-23|4136.74
#2018-02-26|4177.97
#2018-02-27|4149.32
#2018-02-28|4130.65
#2018-03-01|4087.34
#2018-03-02|4003.48
#2018-03-05|4022.57
#2018-03-06|4056.47
#2018-03-07|4054.92
#2018-03-08|4116.80
#2018-03-09|4124.85
#2018-03-12|4138.24
#2018-03-13|4105.35
#2018-03-14|4088.75
#2018-03-15|4104.69
#2018-03-16|4095.19
#2018-03-19|4068.13
#2018-03-20|4078.89
#2018-03-21|4080.29
#2018-03-22|4027.98
#2018-03-23|3978.40
#2018-03-26|3984.04
#2018-03-27|4008.61
#2018-03-28|3975.86
#2018-03-29|4007.74
#2018-03-30| .
#2018-04-02| .
#2018-04-03|3971.94
#2018-04-04|3939.10
#2018-04-05|4009.52
#2018-04-06|3982.91
#2018-04-09|3976.56
#2018-04-10|3984.48
#2018-04-11|3971.14
#2018-04-12|3992.07
#2018-04-13|4024.54
#2018-04-16|4010.45
#2018-04-17|4042.69
#2018-04-18|4068.26
#2018-04-19|4097.79
#2018-04-20|4095.52
#2018-04-23|4092.99
#2018-04-24|4081.42
#2018-04-25|4059.08
#2018-04-26|4084.45
#2018-04-27|4155.00
#2018-04-30|4163.33
#2018-05-01| .
#2018-05-02|4174.13
#2018-05-03|4125.06
#2018-05-04|4142.43
#2018-05-07|4182.47
#2018-05-08|4209.89
#2018-05-09|4216.19
#2018-05-10| .
#2018-05-11|4252.07
#2018-05-14|4236.19
#2018-05-15|4255.84
#2018-05-16|4266.55
#2018-05-17|4283.31
#2018-05-18|4296.15
#2018-05-21|4326.14
#2018-05-22|4340.94
#2018-05-23|4292.02
#2018-05-24|4283.29
#2018-05-25|4262.94
#2018-05-28|4289.21
#2018-05-29|4221.56
#2018-05-30|4237.88
#2018-05-31|4240.47
#2018-06-01|4286.43
#2018-06-04|4311.41
#2018-06-05|4315.98
#2018-06-06|4320.00
#2018-06-07|4332.47
#2018-06-08|4311.68
#2018-06-11|4314.73
#2018-06-12|4297.75
#2018-06-13|4289.16
#2018-06-14|4302.05
#2018-06-15|4299.50
#2018-06-18|4249.75
#2018-06-19|4208.32
#2018-06-20|4231.60
#2018-06-21|4190.80
#2018-06-22| .
#2018-06-25|4161.95
#2018-06-26|4154.06
#2018-06-27|4157.07
#2018-06-28|4146.56
#2018-06-29|4178.07
#2018-07-02|4135.00
#2018-07-03|4155.26
#2018-07-04|4136.22
#2018-07-05|4153.50
#2018-07-06|4168.71
#2018-07-09|4212.07
#2018-07-10|4255.68
#2018-07-11|4211.76
#2018-07-12|4212.34
#2018-07-13|4197.97
#2018-07-16|4207.42
#2018-07-17|4268.27
#2018-07-18|4303.22
#2018-07-19|4281.77
#2018-07-20|4207.96
#2018-07-23|4205.74
#2018-07-24|4248.03
#2018-07-25|4255.49
#2018-07-26|4250.35
#2018-07-27|4280.32
#2018-07-30|4260.67
#2018-07-31|4239.01
#2018-08-01|4264.24
#2018-08-02|4240.37
#2018-08-03|4246.29
#2018-08-06|4254.58
#2018-08-07|4283.04
#2018-08-08|4291.14
#2018-08-09|4285.50
#2018-08-10|4244.03
#2018-08-13|4213.89
#2018-08-14|4209.70
#2018-08-15|4158.96
#2018-08-16|4184.16
#2018-08-17|4192.27
#2018-08-20|4240.64
#2018-08-21|4265.33
#2018-08-22|4283.98
#2018-08-23|4298.60
#2018-08-24|4298.10
#2018-08-27|4327.12
#2018-08-28|4380.27
#2018-08-29|4386.86
#2018-08-30|4377.25
#2018-08-31|4357.72
#2018-09-03|4346.78
#2018-09-04|4294.44
#2018-09-05|4249.95
#2018-09-06|4213.65
#2018-09-07|4206.24
#2018-09-10|4230.64
#2018-09-11|4232.59
#2018-09-12|4240.76
#2018-09-13|4244.01
#2018-09-14|4263.63
#2018-09-17|4269.84
#2018-09-18|4278.37
#2018-09-19|4299.95
#2018-09-20|4311.87
#2018-09-21|4351.77
#2018-09-24|4334.23
#2018-09-25|4346.95
#2018-09-26|4326.58
#2018-09-27|4364.48
#2018-09-28|4338.38
#2018-10-01|4319.38
#2018-10-02|4279.65
#2018-10-03|4290.19
#2018-10-04|4261.17
#2018-10-05|4214.23
#2018-10-08|4172.68
#2018-10-09|4145.16
#2018-10-10|4085.10
#2018-10-11|3983.76
#2018-10-12|3999.31
#2018-10-15|3980.87
#2018-10-16|4056.97
#2018-10-17|4052.93
#2018-10-18|4017.59
#2018-10-19|3967.71
#2018-10-22|3967.18
#2018-10-23|3845.77
#2018-10-24|3838.48
#2018-10-25|3839.85
#2018-10-26|3890.84
#2018-10-29|3913.82
#2018-10-30|3892.44
#2018-10-31|3960.23
#2018-11-01|3959.22
#2018-11-02|4014.83
#2018-11-05|4014.87
#2018-11-06|3995.43
#2018-11-07|4028.64
#2018-11-08|4041.04
#2018-11-09|3994.82
#2018-11-12|3994.82
#2018-11-13|3975.08
#2018-11-14|3958.48
#2018-11-15|3926.02
#2018-11-16|3937.89
#2018-11-19|3923.63
#2018-11-20|3844.84
#2018-11-21|3848.77
#2018-11-22|3820.19
#2018-11-23|3806.94
#2018-11-26|3838.05
#2018-11-27|3815.77
#2018-11-28|3801.72
#2018-11-29|3818.32
#2018-11-30|3794.23
#2018-12-03|3883.15
#2018-12-04|3828.14
#2018-12-05|3780.19
#2018-12-06| .
#2018-12-07|3749.56
#2018-12-10|3681.52
#2018-12-11|3727.58
#2018-12-12|3816.21
#2018-12-13|3800.90
#2018-12-14|3798.41
#2018-12-17|3785.41
#2018-12-18|3766.36
#2018-12-19|3793.52
#2018-12-20|3726.24
#2018-12-21|3685.96
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|3657.83
#2018-12-28|3677.68
#2018-12-31| .
#2019-01-01| .
#2019-01-02|3706.57
#2019-01-03|3701.52
#2019-01-04|3774.66
#2019-01-07|3807.81
#2019-01-08|3861.18
#2019-01-09|3905.21
#2019-01-10|3893.55
#2019-01-11|3895.19
#2019-01-14|3869.83
#2019-01-15|3895.25
#2019-01-16|3930.66
#2019-01-17|3948.57
#2019-01-18|3996.89
#2019-01-21|4024.50
#2019-01-22|4017.55
#2019-01-23|4008.04
#2019-01-24|4022.81
#2019-01-25|4053.63
#2019-01-28|4018.58
#2019-01-29|4029.42
#2019-01-30|4020.84
#2019-01-31|3982.68
#2019-02-01|3996.02
#2019-02-04|4015.97
#2019-02-05|4064.70
#2019-02-06|4118.41
#2019-02-07|4103.85
#2019-02-08|4068.11
#2019-02-11|4093.37
#2019-02-12|4088.25
#2019-02-13|4098.33
#2019-02-14|4106.36
#2019-02-15|4111.42
#2019-02-18|4135.82
#2019-02-19|4101.64
#2019-02-20|4106.59
#2019-02-21|4076.41
#2019-02-22|4071.55
#2019-02-25|4102.93
#2019-02-26|4113.73
#2019-02-27|4108.17
#2019-02-28|4077.61
#2019-03-01|4153.97
#2019-03-04|4166.87
#2019-03-05|4146.96
#2019-03-06|4130.00
#2019-03-07|4096.14
#2019-03-08|4059.91
#2019-03-11|4106.24
#2019-03-12|4130.62
#2019-03-13|4121.71
#2019-03-14|4182.02
#2019-03-15|4213.21
#2019-03-18|4238.44
#2019-03-19|4274.13
#2019-03-20|4233.11
#2019-03-21|4218.69
#2019-03-22|4144.17
#2019-03-25|4102.55
#2019-03-26|4098.36
#2019-03-27|4100.02
#2019-03-28|4072.97
#2019-03-29|4029.95
#2019-04-01|4112.33
#2019-04-02|4163.05
#2019-04-03|4229.73
#2019-04-04|4226.57
#2019-04-05|4239.30
#2019-04-08|4217.59
#2019-04-09|4194.45
#2019-04-10|4175.39
#2019-04-11|4172.50
#2019-04-12|4182.55
#2019-04-15|4168.52
#2019-04-16|4147.04
#2019-04-17|4130.02
#2019-04-18|4144.30
#2019-04-19| .
#2019-04-22| .
#2019-04-23|4160.28
#2019-04-24|4144.80
#2019-04-25|4128.21
#2019-04-26|4118.16
#2019-04-29|4093.99
#2019-04-30|4031.38
#2019-05-01| .
#2019-05-02|4004.59
#2019-05-03|4018.55
#2019-05-06|3953.28
#2019-05-07|3943.44
#2019-05-08|3910.49
#2019-05-09|3858.45
#2019-05-10|3894.00
#2019-05-13|3818.65
#2019-05-14|3842.80
#2019-05-15|3838.42
#2019-05-16|3910.16
#2019-05-17|3932.26
#2019-05-20|3929.03
#2019-05-21|3959.62
#2019-05-22|3960.96
#2019-05-23|3887.01
#2019-05-24|3893.87
#2019-05-27|3901.72
#2019-05-28|3877.20
#2019-05-29|3820.95
#2019-05-30| .
#2019-05-31|3790.37
#2019-06-03|3784.35
#2019-06-04|3822.68
#2019-06-05|3826.45
#2019-06-06|3822.32
#2019-06-07|3851.44
#2019-06-10|3871.95
#2019-06-11|3935.10
#2019-06-12|3911.50
#2019-06-13|3940.62
#2019-06-14|3902.56
#2019-06-17|3885.08
#2019-06-18|3920.26
#2019-06-19|3945.17
#2019-06-20|3945.23
#2019-06-21| .
#2019-06-24|3915.10
#2019-06-25|3918.03
#2019-06-26|3947.90
#2019-06-27|3955.30
#2019-06-28|3952.79
#2019-07-01|4008.17
#2019-07-02|3996.00
#2019-07-03|4018.01
#2019-07-04|4043.02
#2019-07-05|4015.28
#2019-07-08|4002.84
#2019-07-09|3953.52
#2019-07-10|3958.20
#2019-07-11|3954.42
#2019-07-12|3968.33
#2019-07-15|3986.15
#2019-07-16|4003.58
#2019-07-17|3977.58
#2019-07-18|3896.82
#2019-07-19|3913.27
#2019-07-22|3918.33
#2019-07-23|3976.27
#2019-07-24|3984.93
#2019-07-25|3999.97
#2019-07-26|3970.85
#2019-07-29|3953.15
#2019-07-30|3906.17
#2019-07-31|3909.02
#2019-08-01|3914.11
#2019-08-02|3861.98
#2019-08-05|3815.34
#2019-08-06|3827.24
#2019-08-07|3806.57
#2019-08-08|3858.68
#2019-08-09|3873.44
#2019-08-12|3846.61
#2019-08-13|3837.02
#2019-08-14|3787.13
#2019-08-15|3745.34
#2019-08-16|3801.01
#2019-08-19|3857.21
#2019-08-20|3825.03
#2019-08-21|3848.74
#2019-08-22|3843.18
#2019-08-23|3820.07
#2019-08-26|3775.80
#2019-08-27|3795.75
#2019-08-28|3754.77
#2019-08-29|3806.41
#2019-08-30|3845.26
#2019-09-02|3856.58
#2019-09-03|3829.28
#2019-09-04|3875.42
#2019-09-05|3932.04
#2019-09-06|3960.16
#2019-09-09|3980.86
#2019-09-10|3992.04
#2019-09-11|4010.69
#2019-09-12|4050.48
#2019-09-13|4071.91
#2019-09-16|4070.01
#2019-09-17|4042.28
#2019-09-18|4030.10
#2019-09-19|4034.08
#2019-09-20|4033.53
#2019-09-23|3988.75
#2019-09-24|3980.41
#2019-09-25|3944.28
#2019-09-26|3964.61
#2019-09-27|4009.00
#2019-09-30|4033.87
#2019-10-01|4012.64
#2019-10-02|3914.55
#2019-10-03|3863.86
#2019-10-04|3877.30
#2019-10-07|3909.59
#2019-10-08|3906.78
#2019-10-09|3913.99
#2019-10-10|3942.62
#2019-10-11|4017.81
#2019-10-14|3991.78
#2019-10-15|4032.56
#2019-10-16|4038.35
#2019-10-17|4070.98
#2019-10-18|4063.81
#2019-10-21|4094.45
#2019-10-22|4107.96
#2019-10-23|4132.02
#2019-10-24|4085.88
#2019-10-25|4108.48
#2019-10-28|4124.69
#2019-10-29|4096.26
#2019-10-30|4124.01
#2019-10-31|4092.37
#2019-11-01|4113.74
#2019-11-04|4158.87
#2019-11-05|4168.08
#2019-11-06|4159.53
#2019-11-07|4169.40
#2019-11-08|4162.27
#2019-11-11|4148.04
#2019-11-12|4162.20
#2019-11-13|4131.82
#2019-11-14|4097.19
#2019-11-15|4108.68
#2019-11-18|4109.01
#2019-11-19|4099.67
#2019-11-20|4074.31
#2019-11-21|4058.33
#2019-11-22|4063.25
#2019-11-25|4089.62
#2019-11-26|4079.62
#2019-11-27|4087.95
#2019-11-28|4077.27
#2019-11-29|4066.48
#2019-12-02|4042.66
#2019-12-03|4007.29
#2019-12-04|4033.59
#2019-12-05|4031.35
#2019-12-06| .
#2019-12-09|4041.97
#2019-12-10|4028.21
#2019-12-11|4039.46
#2019-12-12|4054.42
#2019-12-13|4110.57
#2019-12-16|4128.00
#2019-12-17|4163.76
#2019-12-18|4177.86
#2019-12-19|4197.39
#2019-12-20|4233.36
#2019-12-23|4249.37
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|4257.69
#2019-12-30|4229.18
#2019-12-31| .
#2020-01-01| .
#2020-01-02|4284.20
#2020-01-03|4261.69
#2020-01-06| .
#2020-01-07|4258.21
#2020-01-08|4230.68
#2020-01-09|4247.07
#2020-01-10|4261.08
#2020-01-13|4280.12
#2020-01-14|4291.32
#2020-01-15|4293.61
#2020-01-16|4326.34
#2020-01-17|4368.01
#2020-01-20|4393.10
#2020-01-21|4361.97
#2020-01-22|4357.00
#2020-01-23|4331.46
#2020-01-24|4347.09
#2020-01-27|4255.44
#2020-01-28|4283.41
#2020-01-29|4323.94
#2020-01-30|4320.58
#2020-01-31|4300.08
#2020-02-03|4290.35
#2020-02-04|4344.73
#2020-02-05|4426.27
#2020-02-06|4485.21
#2020-02-07|4508.55
#2020-02-10|4521.42
#2020-02-11|4574.15
#2020-02-12|4554.20
#2020-02-13|4533.65
#2020-02-14|4552.23
#2020-02-17|4525.77
#2020-02-18|4467.72
#2020-02-19|4494.97
#2020-02-20|4490.57
#2020-02-21|4466.11
#2020-02-24|4328.25
#2020-02-25|4268.92
#2020-02-26|4215.94
#2020-02-27|4172.84
#2020-02-28|4023.75
#2020-03-02|4043.73
#2020-03-03|4110.71
#2020-03-04|4106.94
#2020-03-05|4040.55
#2020-03-06|3886.21
#2020-03-09|3631.58
#2020-03-10|3609.46
#2020-03-11|3534.20
#2020-03-12|3226.26
#2020-03-13|3177.12
#2020-03-16|2910.78
#2020-03-17|2941.86
#2020-03-18|2901.18
#2020-03-19|2955.88
#2020-03-20|3070.37
#2020-03-23|2917.80
#2020-03-24|3069.57
#2020-03-25|3214.56
#2020-03-26|3258.37
#2020-03-27|3229.14
#2020-03-30|3198.00
#2020-03-31|3361.39
#2020-04-01|3271.31
#2020-04-02|3292.96
#2020-04-03|3263.43
#2020-04-06|3330.43
#2020-04-07|3444.13
#2020-04-08|3414.57
#2020-04-09|3471.37
#2020-04-10| .
#2020-04-13| .
#2020-04-14|3532.53
#2020-04-15|3433.35
#2020-04-16|3401.25
#2020-04-17|3469.99
#2020-04-20|3450.12
#2020-04-21|3372.86
#2020-04-22|3446.88
#2020-04-23|3490.66
#2020-04-24|3467.08
#2020-04-27|3505.58
#2020-04-28|3600.40
#2020-04-29|3707.31
#2020-04-30|3739.21
#2020-05-01| .
#2020-05-04|3589.62
#2020-05-05|3618.43
#2020-05-06|3619.60
#2020-05-07|3642.07
#2020-05-08|3689.29
#2020-05-11|3680.24
#2020-05-12|3689.23
#2020-05-13|3627.42
#2020-05-14|3511.65
#2020-05-15|3528.21
#2020-05-18|3646.41
#2020-05-19|3696.82
#2020-05-20|3740.32
#2020-05-21| .
#2020-05-22|3732.37
#2020-05-25|3776.84
#2020-05-26|3864.22
#2020-05-27|3940.54
#2020-05-28|3993.63
#2020-05-29|3954.41
#2020-06-01|3994.99
#2020-06-02|4034.43
#2020-06-03|4059.48
#2020-06-04|4069.15
#2020-06-05|4119.27
#2020-06-08|4130.16
#2020-06-09|4082.33
#2020-06-10|4064.47
#2020-06-11|3914.95
#2020-06-12|3910.81
#2020-06-15|3858.33
#2020-06-16|3999.05
#2020-06-17|3989.63
#2020-06-18|3978.75
#2020-06-19| .
#2020-06-22|3944.37
#2020-06-23|3992.30
#2020-06-24|3946.80
#2020-06-25|3907.38
#2020-06-26|3951.87
#2020-06-29|3930.68
#2020-06-30|3922.85
#2020-07-01|3941.66
#2020-07-02|3986.70
#2020-07-03|3982.87
#2020-07-06|4043.64
#2020-07-07|4007.65
#2020-07-08|3967.25
#2020-07-09|3948.95
#2020-07-10|3929.49
#2020-07-13|4016.58
#2020-07-14|4034.69
#2020-07-15|4065.61
#2020-07-16|4049.16
#2020-07-17|4070.29
#2020-07-20|4104.12
#2020-07-21|4131.76
#2020-07-22|4127.83
#2020-07-23|4210.04
#2020-07-24|4172.68
#2020-07-27|4151.45
#2020-07-28|4122.14
#2020-07-29|4104.61
#2020-07-30|4025.74
#2020-07-31|4078.96
#2020-08-03|4117.00
#2020-08-04|4149.41
#2020-08-05|4148.50
#2020-08-06|4139.58
#2020-08-07|4140.75
#2020-08-10|4167.00
#2020-08-11|4214.54
#2020-08-12|4244.21
#2020-08-13|4247.35
#2020-08-14|4202.91
#2020-08-17|4247.69
#2020-08-18|4245.15
#2020-08-19|4249.59
#2020-08-20|4224.19
#2020-08-21|4223.00
#2020-08-24|4283.37
#2020-08-25|4315.62
#2020-08-26|4339.89
#2020-08-27|4347.93
#2020-08-28|4330.13
#2020-08-31|4325.14
#2020-09-01|4309.58
#2020-09-02|4347.65
#2020-09-03|4323.01
#2020-09-04|4281.71
#2020-09-07|4301.99
#2020-09-08|4273.29
#2020-09-09|4317.64
#2020-09-10|4327.19
#2020-09-11|4315.05
#2020-09-14|4318.96
#2020-09-15|4339.97
#2020-09-16|4385.55
#2020-09-17|4389.93
#2020-09-18|4410.79
#2020-09-21|4276.96
#2020-09-22|4305.44
#2020-09-23|4312.18
#2020-09-24|4250.89
#2020-09-25|4218.77
#2020-09-28|4297.52
#2020-09-29|4294.12
#2020-09-30|4281.19
#2020-10-01|4321.22
#2020-10-02|4306.40
#2020-10-05|4375.43
#2020-10-06|4376.56
#2020-10-07|4368.86
#2020-10-08|4377.01
#2020-10-09|4417.82
#2020-10-12|4463.79
#2020-10-13|4451.13
#2020-10-14|4463.72
#2020-10-15|4403.20
#2020-10-16|4439.52
#2020-10-19|4451.91
#2020-10-20|4448.35
#2020-10-21|4403.52
#2020-10-22|4372.84
#2020-10-23|4391.84
#2020-10-26|4319.48
#2020-10-27|4247.13
#2020-10-28|4121.43
#2020-10-29|4051.51
#2020-10-30|4057.00
#2020-11-02|4113.30
#2020-11-03|4190.06
#2020-11-04|4222.32
#2020-11-05|4294.90
#2020-11-06|4276.24
#2020-11-09|4427.59
#2020-11-10|4486.59
#2020-11-11|4490.72
#2020-11-12|4438.84
#2020-11-13|4414.47
#2020-11-16|4458.76
#2020-11-17|4463.85
#2020-11-18|4500.67
#2020-11-19|4466.42
#2020-11-20|4496.25
#2020-11-23|4511.78
#2020-11-24|4552.93
#2020-11-25|4575.36
#2020-11-26|4571.67
#2020-11-27|4610.19
#2020-11-30|4577.50
#2020-12-01|4584.92
#2020-12-02|4572.00
#2020-12-03|4550.61
#2020-12-04|4551.76
#2020-12-07|4565.14
#2020-12-08|4592.91
#2020-12-09|4597.10
#2020-12-10|4568.82
#2020-12-11|4546.47
#2020-12-14|4562.91
#2020-12-15|4585.42
#2020-12-16|4599.34
#2020-12-17|4590.15
#2020-12-18|4580.21
#2020-12-21|4465.44
#2020-12-22|4493.32
#2020-12-23|4518.12
#2020-12-24|4530.21
#2020-12-25|4530.21
#2020-12-28|4578.92
#2020-12-29|4617.94
#2020-12-30|4604.87
#2020-12-31|4586.15
#2021-01-01| .
#2021-01-04|4624.49
#2021-01-05|4598.51
#2021-01-06| .
#2021-01-07|4718.67
#2021-01-08|4729.14
#2021-01-11|4700.77
#2021-01-12|4735.74
#2021-01-13|4739.90
#2021-01-14|4746.32
#2021-01-15|4723.51
#2021-01-18|4731.92
#2021-01-19|4750.74
#2021-01-20|4789.78
#2021-01-21|4825.03
#2021-01-22|4786.96
#2021-01-25|4819.65
#2021-01-26|4854.07
#2021-01-27|4818.67
#2021-01-28|4822.74
#2021-01-29|4735.40
#2021-02-01|4755.49
#2021-02-02|4766.41
#2021-02-03|4810.98
#2021-02-04|4840.57
#2021-02-05|4795.88
#2021-02-08|4817.81
#2021-02-09|4789.10
#2021-02-10|4791.77
#2021-02-11|4816.77
#2021-02-12|4852.98
#2021-02-15|4885.28
#2021-02-16|4922.51
#2021-02-17|4891.50
#2021-02-18|4860.77
#2021-02-19|4848.57
#2021-02-22|4827.71
#2021-02-23|4806.73
#2021-02-24|4831.99
#2021-02-25|4899.95
#2021-02-26|4799.67
#2021-03-01|4837.10
#2021-03-02|4875.09
#2021-03-03|4871.56
#2021-03-04|4800.09
#2021-03-05|4766.23
#2021-03-08|4841.53
#2021-03-09|4892.13
#2021-03-10|4905.23
#2021-03-11|4952.37
#2021-03-12|4934.10
#2021-03-15|4972.20
#2021-03-16|4957.87
#2021-03-17|4919.10
#2021-03-18|4909.18
#2021-03-19|4895.11
#2021-03-22|4901.51
#2021-03-23|4897.28
#2021-03-24|4911.84
#2021-03-25|4930.17
#2021-03-26|4975.60
#2021-03-29|4993.49
#2021-03-30|4997.50
#2021-03-31|4943.81
#2021-04-01|4964.57
#2021-04-02| .
#2021-04-05| .
#2021-04-06|4981.78
#2021-04-07|4992.15
#2021-04-08|5008.69
#2021-04-09|5015.87
#2021-04-12|5000.26
#2021-04-13|5010.19
#2021-04-14|4998.55
#2021-04-15|5035.97
#2021-04-16|5106.44
#2021-04-19|5128.49
#2021-04-20|5073.74
#2021-04-21|5060.06
#2021-04-22|5112.09
#2021-04-23|5135.79
#2021-04-26|5179.95
#2021-04-27|5158.02
#2021-04-28|5138.71
#2021-04-29|5171.77
#2021-04-30|5119.75
#2021-05-03|5127.57
#2021-05-04|5106.43
#2021-05-05|5154.43
#2021-05-06|5150.59
#2021-05-07|5207.79
#2021-05-10|5209.62
#2021-05-11|5101.44
#2021-05-12|5107.64
#2021-05-13| .
#2021-05-14|5137.97
#2021-05-17|5158.24
#2021-05-18|5211.77
#2021-05-19|5141.51
#2021-05-20|5136.02
#2021-05-21|5183.85
#2021-05-24|5177.42
#2021-05-25|5183.73
#2021-05-26|5157.85
#2021-05-27|5173.16
#2021-05-28|5219.46
#2021-05-31|5168.07
#2021-06-01|5226.34
#2021-06-02|5269.84
#2021-06-03|5303.22
#2021-06-04|5311.55
#2021-06-07|5313.38
#2021-06-08|5326.23
#2021-06-09|5316.99
#2021-06-10|5301.49
#2021-06-11|5341.59
#2021-06-14|5372.62
#2021-06-15|5362.03
#2021-06-16|5354.67
#2021-06-17|5328.51
#2021-06-18|5287.33
#2021-06-21|5274.62
#2021-06-22|5316.80
#2021-06-23|5297.38
#2021-06-24|5333.98
#2021-06-25| .
#2021-06-28|5363.78
#2021-06-29|5370.21
#2021-06-30|5331.66
#2021-07-01|5367.99
#2021-07-02|5385.33
#2021-07-05|5423.80
#2021-07-06|5422.79
#2021-07-07|5442.17
#2021-07-08|5381.99
#2021-07-09|5436.56
#2021-07-12|5468.86
#2021-07-13|5521.79
#2021-07-14|5544.88
#2021-07-15|5523.09
#2021-07-16|5515.45
#2021-07-19|5413.71
#2021-07-20|5450.45
#2021-07-21|5537.80
#2021-07-22|5591.01
#2021-07-23|5649.44
#2021-07-26|5667.18
#2021-07-27|5626.53
#2021-07-28|5613.82
#2021-07-29|5669.95
#2021-07-30|5626.26
#2021-08-02|5651.74
#2021-08-03|5662.41
#2021-08-04|5691.14
#2021-08-05|5697.10
#2021-08-06|5695.99
#2021-08-09|5682.08
#2021-08-10|5699.08
#2021-08-11|5707.37
#2021-08-12|5714.36
#2021-08-13|5720.18
#2021-08-16|5675.91
#2021-08-17|5666.34
#2021-08-18|5675.15
#2021-08-19|5579.89
#2021-08-20|5589.19
#2021-08-23|5643.72
#2021-08-24|5669.51
#2021-08-25|5683.54
#2021-08-26|5679.59
#2021-08-27|5697.71
#2021-08-30|5709.41
#2021-08-31|5680.39
#2021-09-01|5698.43
#2021-09-02|5742.00
#2021-09-03|5753.49
#2021-09-06|5779.28
#2021-09-07|5786.55
#2021-09-08|5720.44
#2021-09-09|5677.50
#2021-09-10|5667.77
#2021-09-13|5643.10
#2021-09-14|5622.39
#2021-09-15|5579.21
#2021-09-16|5573.89
#2021-09-17|5511.53
#2021-09-20|5376.72
#2021-09-21|5420.19
#2021-09-22|5492.17
#2021-09-23|5555.40
#2021-09-24|5470.39
#2021-09-27|5453.90
#2021-09-28|5342.30
#2021-09-29|5333.20
#2021-09-30|5349.06
#2021-10-01|5322.55
#2021-10-04|5307.42
#2021-10-05|5323.92
#2021-10-06|5282.98
#2021-10-07|5345.76
#2021-10-08|5368.34
#2021-10-11|5338.59
#2021-10-12|5331.62
#2021-10-13|5367.87
#2021-10-14|5437.27
#2021-10-15|5460.06
#2021-10-18|5449.02
#2021-10-19|5473.94
#2021-10-20|5481.18
#2021-10-21|5450.55
#2021-10-22|5505.64
#2021-10-25|5486.94
#2021-10-26|5497.55
#2021-10-27|5494.86
#2021-10-28|5448.36
#2021-10-29|5388.56
#2021-11-01|5403.33
#2021-11-02|5414.28
#2021-11-03|5467.73
#2021-11-04|5500.74
#2021-11-05|5510.44
#2021-11-08|5519.85
#2021-11-09|5490.68
#2021-11-10|5476.57
#2021-11-11|5504.52
#2021-11-12|5513.20
#2021-11-15|5514.81
#2021-11-16|5539.02
#2021-11-17|5556.30
#2021-11-18|5513.52
#2021-11-19|5495.73
#2021-11-22|5506.12
#2021-11-23|5443.90
#2021-11-24|5435.75
#2021-11-25|5471.98
#2021-11-26|5317.32
#2021-11-29|5362.73
#2021-11-30|5295.85
#2021-12-01|5409.68
#2021-12-02|5370.06
#2021-12-03|5352.66
#2021-12-06| .
#2021-12-07|5498.54
#2021-12-08|5524.92
#2021-12-09|5478.45
#2021-12-10|5454.21
#2021-12-13|5452.47
#2021-12-14|5403.03
#2021-12-15|5400.90
#2021-12-16|5476.14
#2021-12-17|5427.91
#2021-12-20|5353.19
#2021-12-21|5431.51
#2021-12-22|5454.37
#2021-12-23|5523.07
#2021-12-24| .
#2021-12-27|5578.74
#2021-12-28|5611.00
#2021-12-29|5585.18
#2021-12-30|5577.96
#2021-12-31| .
#2022-01-03|5601.04
#2022-01-04|5652.21
#2022-01-05|5695.89
#2022-01-06| .
#2022-01-07|5623.63
#2022-01-10|5541.70
#2022-01-11|5569.96
#2022-01-12|5588.52
#2022-01-13|5589.19
#2022-01-14|5529.35
#2022-01-17|5545.58
#2022-01-18|5510.94
#2022-01-19|5502.07
#2022-01-20|5512.71
#2022-01-21|5374.84
#2022-01-24|5163.50
#2022-01-25|5192.96
#2022-01-26|5280.35
#2022-01-27|5238.03
#2022-01-28|5218.45
#2022-01-31|5301.80
#2022-02-01|5375.21
#2022-02-02|5386.48
#2022-02-03|5302.44
#2022-02-04|5229.93
#2022-02-07|5279.53
#2022-02-08|5291.25
#2022-02-09|5336.25
#2022-02-10|5304.67
#2022-02-11|5268.70
#2022-02-14|5128.49
#2022-02-15|5205.88
#2022-02-16|5228.16
#2022-02-17|5168.46
#2022-02-18|5134.81
#2022-02-21|5059.14
#2022-02-22|4988.45
#2022-02-23|5000.83
#2022-02-24|4763.78
#2022-02-25|4915.11
#2022-02-28|4856.54
#2022-03-01|4725.33
#2022-03-02|4674.25
#2022-03-03|4634.37
#2022-03-04|4420.46
#2022-03-07|4289.99
#2022-03-08|4396.59
#2022-03-09|4557.94
#2022-03-10|4587.29
#2022-03-11|4680.35
#2022-03-14|4840.02
#2022-03-15|4784.71
#2022-03-16|4927.96
#2022-03-17|4921.57
#2022-03-18|4912.65
#2022-03-21|4935.61
#2022-03-22|4959.26
#2022-03-23|4916.55
#2022-03-24|4859.39
#2022-03-25|4805.67
#2022-03-28|4845.09
#2022-03-29|4946.68
#2022-03-30|4909.16
#2022-03-31|4877.01
#2022-04-01|4911.35
#2022-04-04|4915.28
#2022-04-05|4931.58
#2022-04-06|4879.03
#2022-04-07|4865.61
#2022-04-08|4933.83
#2022-04-11|4896.89
#2022-04-12|4872.19
#2022-04-13|4880.66
#2022-04-14|4898.35
#2022-04-15| .
#2022-04-18| .
#2022-04-19|4908.03
#2022-04-20|4974.11
#2022-04-21|5033.62
#2022-04-22|4976.29
#2022-04-25|4843.65
#2022-04-26|4885.30
#2022-04-27|4901.95
#2022-04-28|4892.25
#2022-04-29|4882.68
#2022-05-02|4806.79
#2022-05-03|4861.44
#2022-05-04|4829.94
#2022-05-05|4813.58
#2022-05-06|4713.38
#2022-05-09|4581.08
#2022-05-10|4596.68
#2022-05-11|4642.14
#2022-05-12|4623.98
#2022-05-13|4732.10
#2022-05-16|4753.75
#2022-05-17|4834.29
#2022-05-18|4799.41
#2022-05-19|4690.85
#2022-05-20|4777.82
#2022-05-23|4798.07
#2022-05-24|4800.48
#2022-05-25|4838.49
#2022-05-26| .
#2022-05-27|4915.71
#2022-05-30|4957.00
#2022-05-31|4865.35
#2022-06-01|4836.64
#2022-06-02|4843.96
#2022-06-03|4877.33
#2022-06-06|4918.16
#2022-06-07|4898.28
#2022-06-08|4903.82
#2022-06-09|4863.56
#2022-06-10|4758.44
#2022-06-13|4627.18
#2022-06-14|4618.85
#2022-06-15|4667.50
#2022-06-16|4543.30
#2022-06-17|4573.38
#2022-06-20|4623.20
#2022-06-21|4693.62
#2022-06-22|4600.69
#2022-06-23|4500.00
#2022-06-24| .
#2022-06-27|4609.97
#2022-06-28|4663.85
#2022-06-29|4602.15
#2022-06-30|4490.57
#2022-07-01|4532.51
#2022-07-04|4560.39
#2022-07-05|4482.54
#2022-07-06|4494.64
#2022-07-07|4581.51
#2022-07-08|4604.01
#2022-07-11|4557.07
#2022-07-12|4553.31
#2022-07-13|4528.25
#2022-07-14|4465.37
#2022-07-15|4514.43
#2022-07-18|4580.38
#2022-07-19|4611.29
#2022-07-20|4662.63
#2022-07-21|4691.84
#2022-07-22|4664.93
#2022-07-25|4661.83
#2022-07-26|4649.65
#2022-07-27|4638.19
#2022-07-28|4726.55
#2022-07-29|4795.55
#2022-08-01|4815.66
#2022-08-02|4745.24
#2022-08-03|4768.17
#2022-08-04|4801.11
#2022-08-05|4784.58
#2022-08-08|4808.83
#2022-08-09|4782.34
#2022-08-10|4832.29
#2022-08-11|4875.36
#2022-08-12|4877.22
#2022-08-15|4860.63
#2022-08-16|4896.45
#2022-08-17|4839.83
#2022-08-18|4855.63
#2022-08-19|4843.03
#2022-08-22|4769.04
#2022-08-23|4776.88
#2022-08-24|4776.77
#2022-08-25|4796.85
#2022-08-26|4772.58
#2022-08-29|4686.42
#2022-08-30|4727.71
#2022-08-31|4705.17
#2022-09-01|4614.07
#2022-09-02|4646.42
#2022-09-05|4590.28
#2022-09-06|4601.52
#2022-09-07|4598.78
#2022-09-08|4623.69
#2022-09-09|4691.74
#2022-09-12|4759.14
#2022-09-13|4732.54
#2022-09-14|4645.01
#2022-09-15|4652.35
#2022-09-16|4600.48
#2022-09-19|4549.03
#2022-09-20|4500.54
#2022-09-21|4540.04
#2022-09-22|4493.28
#2022-09-23|4398.66
#2022-09-26|4373.39
#2022-09-27|4397.61
#2022-09-28|4366.49
#2022-09-29|4310.72
#2022-09-30|4367.64
#2022-10-03|4413.94
#2022-10-04|4562.34
#2022-10-05|4532.10
#2022-10-06|4506.51
#2022-10-07|4427.13
#2022-10-10|4404.00
#2022-10-11|4389.91
#2022-10-12|4393.69
#2022-10-13|4383.90
#2022-10-14|4489.32
#2022-10-17|4559.18
#2022-10-18|4626.37
#2022-10-19|4587.40
#2022-10-20|4538.48
#2022-10-21|4509.01
#2022-10-24|4568.27
#2022-10-25|4595.52
#2022-10-26|4656.46
#2022-10-27|4640.50
#2022-10-28|4598.15
#2022-10-31|4606.53
#2022-11-01|4664.51
#2022-11-02|4626.06
#2022-11-03|4588.36
#2022-11-04|4704.72
#2022-11-07|4760.73
#2022-11-08|4784.08
#2022-11-09|4811.59
#2022-11-10|4850.89
#2022-11-11|4892.60
#2022-11-14|4904.65
#2022-11-15|4891.59
#2022-11-16|4865.40
#2022-11-17|4822.38
#2022-11-18|4855.96
#2022-11-21|4841.90
#2022-11-22|4872.66
#2022-11-23|4888.95
#2022-11-24|4918.74
#2022-11-25|4917.95
#2022-11-28|4861.54
#2022-11-29|4891.26
#2022-11-30|4928.33
#2022-12-01|4982.76
#2022-12-02|5005.71
#2022-12-05|5012.84
#2022-12-06| .
#2022-12-07|4941.16
#2022-12-08|4917.19
#2022-12-09|4975.98
#2022-12-12|4926.99
#2022-12-13|4969.84
#2022-12-14|4955.42
#2022-12-15|4871.53
#2022-12-16|4790.93
#2022-12-19|4829.16
#2022-12-20|4841.90
#2022-12-21|4887.46
#2022-12-22|4887.83
#2022-12-23|4884.18
#2022-12-26| .
#2022-12-27|4894.69
#2022-12-28|4870.68
#2022-12-29|4872.82
#2022-12-30|4844.61
#2023-01-02|4906.56
#2023-01-03|4922.30
#2023-01-04|4936.78
#2023-01-05|4954.51
#2023-01-06| .
#2023-01-09|5055.83
#2023-01-10|5010.67
#2023-01-11|5015.20
#2023-01-12|5049.60
#2023-01-13|5038.98
#2023-01-16|5042.53
#2023-01-17|5000.04
#2023-01-18|5018.21
#2023-01-19|4967.05
#2023-01-20|4981.73
#2023-01-23|5020.40
#2023-01-24|5011.93
#2023-01-25|4970.90
#2023-01-26|5005.03
#2023-01-27|5008.59
#2023-01-30|4979.84
#2023-01-31|4938.44
#2023-02-01|4977.81
#2023-02-02|5044.35
#2023-02-03|5049.16
#2023-02-06|5012.16
#2023-02-07|5014.35
#2023-02-08|5053.62
#2023-02-09|5045.70
#2023-02-10|4962.77
#2023-02-13|5007.33
#2023-02-14|5031.73
#2023-02-15|4997.57
#2023-02-16|5016.40
#2023-02-17|4991.94
#2023-02-20|5022.41
#2023-02-21|5004.52
#2023-02-22|4991.11
#2023-02-23|4999.84
#2023-02-24|4975.35
#2023-02-27|5026.93
#2023-02-28|5025.30
#2023-03-01|5031.63
#2023-03-02|5003.17
#2023-03-03|5060.74
#2023-03-06|5044.79
#2023-03-07|5019.87
#2023-03-08|4995.67
#2023-03-09|4960.30
#2023-03-10|4877.60
#2023-03-13|4765.91
#2023-03-14|4814.47
#2023-03-15|4696.67
#2023-03-16|4683.85
#2023-03-17|4641.52
#2023-03-20|4639.96
#2023-03-21|4765.16
#2023-03-22|4740.74
#2023-03-23|4705.53
#2023-03-24|4613.81
#2023-03-27|4651.06
#2023-03-28|4640.65
#2023-03-29|4668.36
#2023-03-30|4740.73
#2023-03-31|4769.33
#2023-04-03|4771.88
#2023-04-04|4795.13
#2023-04-05|4749.85
#2023-04-06|4758.33
#2023-04-07| .
#2023-04-10| .
#2023-04-11|4806.19
#2023-04-12|4792.20
#2023-04-13|4786.90
#2023-04-14|4818.26
#2023-04-17|4820.92
#2023-04-18|4809.98
#2023-04-19|4783.63
#2023-04-20|4749.75
#2023-04-21|4725.77
#2023-04-24|4728.91
#2023-04-25|4714.39
#2023-04-26|4739.75
#2023-04-27|4752.82
#2023-04-28|4749.99
#2023-05-01| .
#2023-05-02|4728.55
#2023-05-03|4734.08
#2023-05-04|4707.05
#2023-05-05|4748.67
#2023-05-08|4781.41
#2023-05-09|4724.10
#2023-05-10|4724.40
#2023-05-11|4721.18
#2023-05-12|4695.88
#2023-05-15|4699.22
#2023-05-16|4656.51
#2023-05-17|4635.70
#2023-05-18| .
#2023-05-19|4648.45
#2023-05-22|4628.33
#2023-05-23|4637.57
#2023-05-24|4561.67
#2023-05-25|4515.20
#2023-05-26|4526.34
#2023-05-29|4549.50
#2023-05-30|4535.34
#2023-05-31|4467.79
#2023-06-01|4493.01
#2023-06-02|4582.27
#2023-06-05|4607.64
#2023-06-06|4611.87
#2023-06-07|4618.51
#2023-06-08|4614.80
#2023-06-09|4623.38
#2023-06-12|4630.07
#2023-06-13|4668.77
#2023-06-14|4681.76
#2023-06-15|4656.55
#2023-06-16|4660.50
#2023-06-19|4617.47
#2023-06-20|4538.85
#2023-06-21|4457.75
#2023-06-22|4376.51
#2023-06-23| .
#2023-06-26|4357.71
#2023-06-27|4373.44
#2023-06-28|4411.17
#2023-06-29|4402.23
#2023-06-30|4422.26
#2023-07-03|4460.89
#2023-07-04|4467.19
#2023-07-05|4434.07
#2023-07-06|4367.64
#2023-07-07|4359.71
#2023-07-10|4357.28
#2023-07-11|4380.09
#2023-07-12|4429.21
#2023-07-13|4468.23
#2023-07-14|4408.45
#2023-07-17|4379.18
#2023-07-18|4395.40
#2023-07-19|4422.01
#2023-07-20|4403.30
#2023-07-21|4398.54
#2023-07-24|4408.11
#2023-07-25|4462.02
#2023-07-26|4435.70
#2023-07-27|4395.06
#2023-07-28|4382.35
#2023-07-31|4388.24
#2023-08-01|4381.34
#2023-08-02|4312.86
#2023-08-03|4268.09
#2023-08-04|4284.01
#2023-08-07|4296.39
#2023-08-08|4265.78
#2023-08-09|4324.97
#2023-08-10|4350.53
#2023-08-11|4309.00
#2023-08-14|4276.89
#2023-08-15|4252.53
#2023-08-16|4234.59
#2023-08-17|4228.32
#2023-08-18|4203.33
#2023-08-21|4214.27
#2023-08-22|4241.09
#2023-08-23|4252.06
#2023-08-24|4239.78
#2023-08-25|4237.29
#2023-08-28|4287.96
#2023-08-29|4362.08
#2023-08-30|4391.92
#2023-08-31|4382.00
#2023-09-01|4395.10
#2023-09-04|4405.12
#2023-09-05|4384.87
#2023-09-06|4387.51
#2023-09-07|4367.59
#2023-09-08|4329.54
#2023-09-11|4372.37
#2023-09-12|4332.74
#2023-09-13|4313.35
#2023-09-14|4382.00
#2023-09-15|4411.27
#2023-09-18|4390.41
#2023-09-19|4377.04
#2023-09-20|4385.95
#2023-09-21|4345.13
#2023-09-22|4327.43
#2023-09-25|4277.54
#2023-09-26|4237.94
#2023-09-27|4219.48
#2023-09-28|4226.58
#2023-09-29|4271.89
#2023-10-02|4238.17
#2023-10-03|4172.65
#2023-10-04|4145.43
#2023-10-05|4140.90
#2023-10-06|4176.71
#2023-10-09|4177.15
#2023-10-10|4268.27
#2023-10-11|4291.83
#2023-10-12|4294.49
#2023-10-13|4256.66
#2023-10-16|4250.64
#2023-10-17|4209.65
#2023-10-18|4162.18
#2023-10-19|4086.41
#2023-10-20|4026.01
#2023-10-23|3978.68
#2023-10-24|4030.37
#2023-10-25|4022.93
#2023-10-26|4041.16
#2023-10-27|4063.77
#2023-10-30|4071.88
#2023-10-31|4118.91
#2023-11-01|4111.70
#2023-11-02|4201.37
#2023-11-03|4240.39
#2023-11-06|4252.11
#2023-11-07|4234.71
#2023-11-08|4258.57
#2023-11-09|4297.48
#2023-11-10|4263.45
#2023-11-13|4272.49
#2023-11-14|4331.80
#2023-11-15|4370.69
#2023-11-16|4328.98
#2023-11-17|4366.70
#2023-11-20|4373.13
#2023-11-21|4352.82
#2023-11-22|4339.68
#2023-11-23|4346.27
#2023-11-24|4350.56
#2023-11-27|4336.59
#2023-11-28|4339.53
#2023-11-29|4363.88
#2023-11-30|4377.72
#2023-12-01|4407.76
#2023-12-04|4367.48
#2023-12-05|4338.11
#2023-12-06| .
#2023-12-07|4381.72
#2023-12-08|4435.86
#2023-12-11|4423.50
#2023-12-12|4389.66
#2023-12-13|4370.90
#2023-12-14|4441.87
#2023-12-15|4440.30
#2023-12-18|4445.79
#2023-12-19|4480.11
#2023-12-20|4488.78
#2023-12-21|4473.21
#2023-12-22|4510.31
#2023-12-25| .
#2023-12-26| .
#2023-12-27|4546.96
#2023-12-28|4527.85
#2023-12-29|4518.41
#2024-01-01| .
#2024-01-02|4541.33
#2024-01-03|4494.72
#2024-01-04|4547.15
#2024-01-05|4560.40
#2024-01-08|4573.74
#2024-01-09|4568.76
#2024-01-10|4546.86
#2024-01-11|4541.12
#2024-01-12|4565.63
#2024-01-15|4561.09
#2024-01-16|4534.44
#2024-01-17|4459.38
#2024-01-18|4454.34
#2024-01-19|4405.09
#2024-01-22|4419.29
#2024-01-23|4445.82
#2024-01-24|4486.68
#2024-01-25|4531.52
#2024-01-26|4571.82
#2024-01-29|4573.32
#2024-01-30|4563.18
#2024-01-31|4548.79
#2024-02-01|4496.31
#2024-02-02|4486.70
#2024-02-05|4437.54
#2024-02-06|4447.19
#2024-02-07|4449.39
#2024-02-08|4416.99
#2024-02-09|4396.80
#2024-02-12|4393.46
#2024-02-13|4359.84
#2024-02-14|4348.03
#2024-02-15|4378.53
#2024-02-16|4459.26
#2024-02-19|4444.61
#2024-02-20|4443.16
#2024-02-21|4457.97
#2024-02-22|4455.49
#2024-02-23|4443.07
#2024-02-26|4420.93
#2024-02-27|4438.44
#2024-02-28|4444.69
#2024-02-29|4423.51
#2024-03-01|4423.45
#2024-03-04|4400.11
#2024-03-05|4372.78
#2024-03-06|4370.25
#2024-03-07|4402.51
#2024-03-08|4411.16
#2024-03-11|4388.17
#2024-03-12|4423.78
#2024-03-13|4424.54
#2024-03-14|4398.52
#2024-03-15|4395.02
#2024-03-18|4371.56
#2024-03-19|4386.76
#2024-03-20|4389.89
#2024-03-21|4432.49
#2024-03-22|4397.74
#2024-03-25|4402.69
#2024-03-26|4401.50
#2024-03-27|4415.81
#2024-03-28|4389.09
#2024-03-29| .
#2024-04-01| .
#2024-04-02|4390.32
#2024-04-03|4398.36
#2024-04-04|4454.03
#2024-04-05|4451.88
#2024-04-08|4465.51
#2024-04-09|4480.90
#2024-04-10|4484.96
#2024-04-11|4465.61
#2024-04-12|4462.87
#2024-04-15|4443.93
#2024-04-16|4385.69
#2024-04-17|4390.81
#2024-04-18|4387.23
#2024-04-19|4422.29
#2024-04-22|4478.45
#2024-04-23|4492.38
#2024-04-24|4489.97
#2024-04-25|4415.60
#2024-04-26|4451.55
#2024-04-29|4470.15
#2024-04-30|4455.78
#2024-05-01| .
#2024-05-02|4467.55
#2024-05-03|4502.66
#2024-05-06|4543.21
#2024-05-07|4563.79
#2024-05-08|4570.67
#2024-05-09| .
#2024-05-10|4646.51
#2024-05-13|4653.90
#2024-05-14|4693.27
#2024-05-15|4685.74
#2024-05-16|4703.65
#2024-05-17|4703.05
#2024-05-20|4715.69
#2024-05-21|4706.58
#2024-05-22|4706.03
#2024-05-23|4693.16
#2024-05-24|4673.49
#2024-05-27|4691.26
#2024-05-28|4686.73
#2024-05-29|4614.94
#2024-05-30|4620.11
#2024-05-31|4625.63
#2024-06-03|4655.43
#2024-06-04|4606.70
#2024-06-05|4623.84
#2024-06-06|4615.36
#2024-06-07|4604.72
#2024-06-10|4583.96
#2024-06-11|4546.83
#2024-06-12|4591.81
#2024-06-13|4575.18
#2024-06-14|4512.22
#2024-06-17|4497.59
#2024-06-18|4533.55
#2024-06-19|4513.39
#2024-06-20|4549.84
#2024-06-21| .
#2024-06-24|4546.20
#2024-06-25|4536.71
#2024-06-26|4495.72
#2024-06-27|4498.70
#2024-06-28|4496.63
#2024-07-01|4554.20
#2024-07-02|4520.91
#2024-07-03|4538.46
#2024-07-04|4559.11
#2024-07-05|4535.80
#2024-07-08|4509.38
#2024-07-09|4459.96
#2024-07-10|4474.78
#2024-07-11|4497.73
#2024-07-12|4529.41
#2024-07-15|4494.53
#2024-07-16|4460.58
#2024-07-17|4469.70
#2024-07-18|4456.22
#2024-07-19|4436.93
#2024-07-22|4491.18
#2024-07-23|4459.45
#2024-07-24|4402.45
#2024-07-25|4391.06
#2024-07-26|4456.65
#2024-07-29|4488.24
#2024-07-30|4518.61
#2024-07-31|4537.18
#2024-08-01|4512.92
#2024-08-02|4392.80
#2024-08-05|4262.42
#2024-08-06|4287.65
#2024-08-07|4367.62
#2024-08-08|4389.81
#2024-08-09|4418.65
#2024-08-12|4422.03
#2024-08-13|4451.46
#2024-08-14|4475.00
#2024-08-15|4517.76
#2024-08-16|4520.20
#2024-08-19|4559.95
#2024-08-20|4564.52
#2024-08-21|4571.44
#2024-08-22|4572.20
#2024-08-23|4606.10
#2024-08-26|4604.62
#2024-08-27|4604.55
#2024-08-28|4600.97
#2024-08-29|4663.55
#2024-08-30|4678.13
#2024-09-02|4690.55
#2024-09-03|4667.18
#2024-09-04|4589.54
#2024-09-05|4579.64
#2024-09-06|4521.98
#2024-09-09|4524.05
#2024-09-10|4508.76
#2024-09-11|4464.29
#2024-09-12|4484.62
#2024-09-13|4505.94
#2024-09-16|4508.85
#2024-09-17|4540.29
#2024-09-18|4543.97
#2024-09-19|4598.84
#2024-09-20|4556.52
#2024-09-23|4565.34
#2024-09-24|4627.08
#2024-09-25|4659.76
#2024-09-26|4729.84
#2024-09-27|4744.15
#2024-09-30|4737.02
#2024-10-01|4715.16
#2024-10-02|4702.01
#2024-10-03|4675.34
#2024-10-04|4703.46
#2024-10-07|4698.81
#2024-10-08|4646.36
#2024-10-09|4669.78
#2024-10-10|4647.71
#2024-10-11|4661.35
#2024-10-14|4649.19
#2024-10-15|4616.88
#2024-10-16|4591.10
#2024-10-17|4605.27
#2024-10-18|4653.21
#2024-10-21|4651.71
#2024-10-22|4618.36
#2024-10-23|4610.51
#2024-10-24|4594.41
#2024-10-25|4594.06
#2024-10-28|4630.65
#2024-10-29|4604.86
#2024-10-30|4538.90
#2024-10-31|4473.18
#2024-11-01|4504.11
#2024-11-04|4496.74
#2024-11-05|4497.21
#2024-11-06|4465.20
#2024-11-07|4487.49
#2024-11-08|4454.59
#2024-11-11|4480.50
#2024-11-12|4389.80
#2024-11-13|4377.62
#2024-11-14|4414.50
#2024-11-15|4408.75
#2024-11-18|4384.10
#2024-11-19|4335.30
#2024-11-20|4331.86
#2024-11-21|4310.37
#2024-11-22|4340.25
#2024-11-25|4369.03
#2024-11-26|4321.93
#2024-11-27|4307.48
#2024-11-28|4331.75
#2024-11-29|4331.92
#2024-12-02|4363.90
#2024-12-03|4398.71
#2024-12-04|4413.41
#2024-12-05|4427.45
#2024-12-06| .
#2024-12-09|4446.82
#2024-12-10|4413.11
#2024-12-11|4409.07
#2024-12-12|4389.37
#2024-12-13|4356.00
#2024-12-16|4338.64
#2024-12-17|4307.88
#2024-12-18|4299.10
#2024-12-19|4247.56
#2024-12-20|4239.15
#2024-12-23|4240.90
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|4307.91
#2024-12-30|4315.14
#2024-12-31| .
#2025-01-01| .
#2025-01-02|4381.63
#2025-01-03|4377.21
#2025-01-06| .
#2025-01-07|4422.06
#2025-01-08|4379.97
#2025-01-09|4375.01
#2025-01-10|4361.12
#2025-01-13|4345.96
#2025-01-14|4349.46
#2025-01-15|4401.92
#2025-01-16|4403.63
#2025-01-17|4442.08
#2025-01-20|4434.86
#2025-01-21|4454.96
#2025-01-22|4472.50
#2025-01-23|4486.13
#2025-01-24|4516.99
#2025-01-27|4502.75
#2025-01-28|4515.14
#2025-01-29|4539.94
#2025-01-30|4594.70
#2025-01-31|4570.43
#2025-02-03|4504.85
#2025-02-04|4507.37
#2025-02-05|4520.16
#2025-02-06|4591.15
#2025-02-07|4593.89
#2025-02-10|4606.79
#2025-02-11|4593.26
#2025-02-12|4621.03
#2025-02-13|4681.84
#2025-02-14|4708.04
#2025-02-17|4738.98
#2025-02-18|4759.60
#2025-02-19|4721.22
#2025-02-20|4737.66
#2025-02-21|4751.55
#2025-02-24|4737.27
#2025-02-25|4773.07
#2025-02-26|4808.34
#2025-02-27|4759.24
#2025-02-28|4717.49
#2025-03-03|4772.03
#2025-03-04|4693.50
#2025-03-05|4750.60
#2025-03-06|4801.50
#2025-03-07|4791.62
#2025-03-10|4800.52
#2025-03-11|4769.60
#2025-03-12|4736.50
#2025-03-13|4728.46
#2025-03-14|4767.05
#2025-03-17|4811.81
#2025-03-18|4835.45
#2025-03-19|4836.45
#2025-03-20|4811.23
#2025-03-21|4745.81
#2025-03-24|4726.01
#2025-03-25|4727.83
#2025-03-26|4685.61
#2025-03-27|4631.47
#2025-03-28|4593.46
#2025-03-31|4505.26
#2025-04-01|4548.33
#2025-04-02|4512.15
#2025-04-03|4424.72
#2025-04-04|4268.65
#2025-04-07|4059.67
#2025-04-08|4123.45
#2025-04-09|3984.92
#2025-04-10|4164.86
#2025-04-11|4137.23
#2025-04-14|4242.42
#2025-04-15|4308.95
#2025-04-16|4308.66
#2025-04-17|4304.92
#2025-04-18| .
#2025-04-21| .
#2025-04-22|4330.32
#2025-04-23|4402.53
#2025-04-24|4366.99
#2025-04-25|4372.54
#2025-04-28|4387.42
#2025-04-29|4421.80
#2025-04-30|4496.49
#2025-05-01| .
#2025-05-02|4545.52
#2025-05-05|4553.05
#2025-05-06|4539.81
#2025-05-07|4553.96
#2025-05-08|4567.83
#2025-05-09|4592.38
#2025-05-12|4673.21
#2025-05-13|4693.27
#2025-05-14|4693.31
#2025-05-15|4721.89
#2025-05-16|4741.35
#2025-05-19|4736.09
#2025-05-20|4786.30
#2025-05-21|4798.39
#2025-05-22|4770.48
#2025-05-23|4712.27
#2025-05-26|4759.27
#2025-05-27|4777.02
#2025-05-28|4765.52
#2025-05-29| .
#2025-05-30|4733.52
#2025-06-02|4726.62
#2025-06-03|4708.18
#2025-06-04|4765.29
#2025-06-05|4774.63
#2025-06-06|4770.18
#2025-06-09|4783.49
#2025-06-10|4792.12
#2025-06-11|4797.90
#2025-06-12|4775.62
#2025-06-13|4725.12
#2025-06-16|4775.37
#2025-06-17|4739.31
#2025-06-18|4726.54
#2025-06-19|4737.43
#2025-06-20| .
#2025-06-23|4731.49
#2025-06-24|4755.02
#2025-06-25|4715.78
#2025-06-26|4730.89
#2025-06-27|4791.56
#2025-06-30|4782.08
#2025-07-01|4764.73
#2025-07-02|4803.90
#2025-07-03|4825.12
#2025-07-04|4802.55
#2025-07-07|4798.74
#2025-07-08|4808.15
#2025-07-09|4830.83
#2025-07-10|4879.08
#2025-07-11|4846.12
#2025-07-14|4825.45
#2025-07-15|4827.95
#2025-07-16|4814.01
#2025-07-17|4826.36
#2025-07-18|4827.38
#2025-07-21|4870.46
#2025-07-22|4828.94
#2025-07-23|4863.32
#2025-07-24|4933.70
#2025-07-25|4938.44
#2025-07-28|4929.34
#2025-07-29|4973.68
#2025-07-30|4891.54
#2025-07-31|4856.57
#2025-08-01|4797.27
#2025-08-04|4821.83
#2025-08-05|4850.71
#2025-08-06|4852.23
#2025-08-07|4887.80
#2025-08-08|4907.66
#2025-08-11|4887.50
#2025-08-12|4884.31
#2025-08-13|4895.16
#2025-08-14|4899.91
#2025-08-15|4917.26
#2025-08-18|4896.60
#2025-08-19|4948.08
#2025-08-20|4954.02
#2025-08-21|4937.47
#2025-08-22|4998.72
#2025-08-25|5005.81
#2025-08-26|4976.80
#2025-08-27|4963.82
#2025-08-28|4945.42
#2025-08-29|4922.90
#2025-09-01|4954.38
#2025-09-02|4889.26
#2025-09-03|4911.93
#2025-09-04|4937.47
#2025-09-05|4982.26
#2025-09-08|5009.98
#2025-09-09|5016.07
#2025-09-10|5028.87
#2025-09-11|5057.62
#2025-09-12|5057.61
#2025-09-15|5057.84
#2025-09-16|5034.63
#2025-09-17|5034.95
#2025-09-18|5021.99
#2025-09-19|5005.08
#2025-09-22|4999.24
#2025-09-23|5037.46
#2025-09-24|5014.04
#2025-09-25|4979.02
#2025-09-26|4990.87
#2025-09-29|5005.95
#2025-09-30|5006.38
#2025-10-01|5021.77
#2025-10-02|5030.89
#2025-10-03|5043.10
#2025-10-06|5018.93
#2025-10-07|5032.72
#2025-10-08|5054.81
#2025-10-09|5076.02
#2025-10-10|5076.02
#2025-10-13|5060.95
#2025-10-14|5083.36
#2025-10-15|5117.79
#2025-10-16|5157.73
#2025-10-17|5108.36
#2025-10-20|5152.67
#2025-10-21|5167.83
#2025-10-22|5182.90
#2025-10-23|5342.75
#2025-10-24|5376.51
#2025-10-27|5427.82
#2025-10-28|5519.48
#2025-10-29|5568.01
#2025-10-30|5521.24
#2025-10-31|5480.84
#2025-11-03|5497.99
#2025-11-04|5433.66
#2025-11-05|5383.52
#2025-11-06|5420.38
#2025-11-07|5392.82
#2025-11-10|5429.19
#2025-11-11|5504.95
#2025-11-12|5518.89
#2025-11-13|5524.36
#2025-11-14|5453.14
#2025-11-17|5422.90
#2025-11-18|5314.28
#2025-11-19|5301.97
#2025-11-20|5348.33
#2025-11-21|5284.79
#2025-11-24|5334.76
#2025-11-25|5350.57
#2025-11-26|5401.80
#2025-11-27|5429.81
#2025-11-28|5430.20
#2025-12-01|5432.52
#2025-12-02|5442.08
#2025-12-03|5473.99
#2025-12-04|5506.58
#2025-12-05|5525.83
#2025-12-08|5537.95
#2025-12-09|5527.86
#2025-12-10|5539.63
#2025-12-11|5558.89
#2025-12-12|5521.77
#2025-12-15|5528.16
#2025-12-16|5519.91
#2025-12-17|5504.94
#2025-12-18|5561.70
#2025-12-19|5587.43
#2025-12-22|5603.78
#2025-12-23|5624.41
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|5660.04
#2025-12-30|5701.87
#2025-12-31| .
#2026-01-01| .
#2026-01-02|5741.49
#2026-01-05|5756.21
#2026-01-06| .
#2026-01-07|5824.83
#2026-01-08|5772.52
#2026-01-09|5786.64
#2026-01-12|5783.01
#2026-01-13|5790.71
#2026-01-14|5852.47
#2026-01-15|5913.35
#2026-01-16|5914.43
#2026-01-19|5817.11
#2026-01-20|5738.28
#2026-01-21|5779.41
#2026-01-22|5886.01
#2026-01-23|5862.83
#2026-01-26|5895.73
#2026-01-27|5938.78
#2026-01-28|5876.31
#2026-01-29|5839.87
#2026-01-30|5802.33
#2026-02-02|5855.74
#2026-02-03|5923.25
#2026-02-04|5987.08
#2026-02-05|5912.67
#2026-02-06|5908.17
#2026-02-09|5935.94
#2026-02-10|5953.84
#2026-02-11|6038.85
#2026-02-12|5961.15
#2026-02-13|5922.47
#2026-02-16|5957.84
#2026-02-17|5977.96
#2026-02-18|6065.57
#2026-02-19|6073.61
#2026-02-20|6111.84
#2026-02-23|6110.36
#2026-02-24|6118.01
#2026-02-25|6135.81
#2026-02-26|6094.84
#2026-02-27|6144.81
#2026-03-02|6111.53
#2026-03-03|5963.39
#2026-03-04|6035.57
#2026-03-05|6007.65
#2026-03-06|5948.29
#2026-03-09|5852.06
#2026-03-10|5970.11
#2026-03-11|5947.05
#2026-03-12|6029.52
#2026-03-13|5999.21
#2026-03-16|6033.77
#2026-03-17|6082.98
#2026-03-18|6084.72
#2026-03-19|5931.15
#2026-03-20|5858.40
#2026-03-23|5805.91
#2026-03-24|5845.84
#2026-03-25|5926.64
#2026-03-26|5890.89
#2026-03-27|5774.65
#2026-03-30|5824.72
#2026-03-31|5847.68
#2026-04-01|5948.99
#2026-04-02|5948.48