Table Data - OMX Helsinki Cap Gross Index
| Title | OMX Helsinki Cap Gross Index |
|---|---|
| Series ID | NASDAQOMXHCAPGI |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 11:05 PM CDT |
| Notes | For more information about this series, see: OMXHCAPGI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 5358.37 |
| 2008-11-18 | 5313.81 |
| 2008-11-19 | 5146.88 |
| 2008-11-20 | 4995.80 |
| 2008-11-21 | . |
| 2008-11-24 | 5183.35 |
| 2008-11-25 | 5230.30 |
| 2008-11-26 | 5202.29 |
| 2008-11-27 | . |
| 2008-11-28 | 5371.47 |
| 2008-12-01 | 5063.53 |
| 2008-12-02 | 5156.70 |
| 2008-12-03 | 5155.09 |
| 2008-12-04 | 5136.81 |
| 2008-12-05 | 4932.49 |
| 2008-12-08 | 5156.91 |
| 2008-12-09 | 5222.83 |
| 2008-12-10 | 5239.67 |
| 2008-12-11 | . |
| 2008-12-12 | 5038.77 |
| 2008-12-15 | 5009.26 |
| 2008-12-16 | 5017.65 |
| 2008-12-17 | 4992.87 |
| 2008-12-18 | 4987.33 |
| 2008-12-19 | 4970.71 |
| 2008-12-22 | 4927.13 |
| 2008-12-23 | 4941.53 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 4960.43 |
| 2008-12-30 | 5103.28 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 5321.81 |
| 2009-01-05 | 5542.14 |
| 2009-01-06 | . |
| 2009-01-07 | 5484.11 |
| 2009-01-08 | 5334.47 |
| 2009-01-09 | 5336.84 |
| 2009-01-12 | 5317.10 |
| 2009-01-13 | 5164.96 |
| 2009-01-14 | 4978.26 |
| 2009-01-15 | 4951.93 |
| 2009-01-16 | 5022.88 |
| 2009-01-19 | . |
| 2009-01-20 | 4845.20 |
| 2009-01-21 | 4860.06 |
| 2009-01-22 | 4822.84 |
| 2009-01-23 | 4805.53 |
| 2009-01-26 | 4912.70 |
| 2009-01-27 | 4924.87 |
| 2009-01-28 | 5079.91 |
| 2009-01-29 | 4984.62 |
| 2009-01-30 | 4994.00 |
| 2009-02-02 | 4861.63 |
| 2009-02-03 | 4903.05 |
| 2009-02-04 | 5097.06 |
| 2009-02-05 | 5057.72 |
| 2009-02-06 | 5206.11 |
| 2009-02-09 | 5267.61 |
| 2009-02-10 | 5128.51 |
| 2009-02-11 | 5094.02 |
| 2009-02-12 | 5041.26 |
| 2009-02-13 | 5048.06 |
| 2009-02-16 | . |
| 2009-02-17 | 4835.63 |
| 2009-02-18 | 4813.54 |
| 2009-02-19 | 4750.21 |
| 2009-02-20 | 4598.88 |
| 2009-02-23 | 4528.82 |
| 2009-02-24 | 4472.69 |
| 2009-02-25 | 4407.33 |
| 2009-02-26 | 4485.11 |
| 2009-02-27 | 4446.84 |
| 2009-03-02 | 4278.48 |
| 2009-03-03 | 4198.27 |
| 2009-03-04 | 4351.45 |
| 2009-03-05 | 4252.28 |
| 2009-03-06 | 4184.19 |
| 2009-03-09 | . |
| 2009-03-10 | 4389.75 |
| 2009-03-11 | 4494.01 |
| 2009-03-12 | 4500.98 |
| 2009-03-13 | 4499.56 |
| 2009-03-16 | 4636.59 |
| 2009-03-17 | 4571.40 |
| 2009-03-18 | 4557.24 |
| 2009-03-19 | 4676.78 |
| 2009-03-20 | 4625.32 |
| 2009-03-23 | 4710.62 |
| 2009-03-24 | 4653.55 |
| 2009-03-25 | 4734.77 |
| 2009-03-26 | 4722.15 |
| 2009-03-27 | 4676.78 |
| 2009-03-30 | 4493.61 |
| 2009-03-31 | 4568.92 |
| 2009-04-01 | 4599.81 |
| 2009-04-02 | 4864.85 |
| 2009-04-03 | 4910.16 |
| 2009-04-06 | 4948.50 |
| 2009-04-07 | 4873.79 |
| 2009-04-08 | 4887.69 |
| 2009-04-09 | 5011.49 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 5126.48 |
| 2009-04-15 | 5082.50 |
| 2009-04-16 | 5264.38 |
| 2009-04-17 | 5371.51 |
| 2009-04-20 | 5190.01 |
| 2009-04-21 | 5214.24 |
| 2009-04-22 | 5378.61 |
| 2009-04-23 | 5429.50 |
| 2009-04-24 | 5571.58 |
| 2009-04-27 | 5564.31 |
| 2009-04-28 | 5474.58 |
| 2009-04-29 | 5640.87 |
| 2009-04-30 | 5783.67 |
| 2009-05-01 | . |
| 2009-05-04 | 6068.66 |
| 2009-05-05 | 6035.41 |
| 2009-05-06 | 6195.52 |
| 2009-05-07 | 6199.54 |
| 2009-05-08 | 6310.40 |
| 2009-05-11 | 6040.16 |
| 2009-05-12 | 5938.33 |
| 2009-05-13 | 5724.67 |
| 2009-05-14 | 5810.79 |
| 2009-05-15 | 5917.23 |
| 2009-05-18 | 6012.82 |
| 2009-05-19 | 6112.26 |
| 2009-05-20 | 6228.31 |
| 2009-05-21 | . |
| 2009-05-22 | 6063.49 |
| 2009-05-25 | . |
| 2009-05-26 | 6035.80 |
| 2009-05-27 | 6091.46 |
| 2009-05-28 | 6068.10 |
| 2009-05-29 | 6035.52 |
| 2009-06-01 | 6251.48 |
| 2009-06-02 | 6249.32 |
| 2009-06-03 | 6069.24 |
| 2009-06-04 | 6046.54 |
| 2009-06-05 | 6040.89 |
| 2009-06-08 | 5964.53 |
| 2009-06-09 | 6021.64 |
| 2009-06-10 | 6128.57 |
| 2009-06-11 | 6196.10 |
| 2009-06-12 | 6150.49 |
| 2009-06-15 | 6011.94 |
| 2009-06-16 | 6020.76 |
| 2009-06-17 | 5814.93 |
| 2009-06-18 | 5818.88 |
| 2009-06-19 | . |
| 2009-06-22 | 5733.00 |
| 2009-06-23 | 5666.80 |
| 2009-06-24 | 5829.05 |
| 2009-06-25 | 5801.12 |
| 2009-06-26 | 5861.32 |
| 2009-06-29 | 5976.27 |
| 2009-06-30 | 5874.57 |
| 2009-07-01 | 6003.28 |
| 2009-07-02 | 5881.10 |
| 2009-07-03 | . |
| 2009-07-06 | 5746.68 |
| 2009-07-07 | 5747.54 |
| 2009-07-08 | 5639.96 |
| 2009-07-09 | 5651.73 |
| 2009-07-10 | 5595.97 |
| 2009-07-13 | 5681.42 |
| 2009-07-14 | 5747.13 |
| 2009-07-15 | 5966.87 |
| 2009-07-16 | 5838.76 |
| 2009-07-17 | 5853.88 |
| 2009-07-20 | 5940.50 |
| 2009-07-21 | 6030.50 |
| 2009-07-22 | 6088.54 |
| 2009-07-23 | 6160.70 |
| 2009-07-24 | 6192.41 |
| 2009-07-27 | 6218.74 |
| 2009-07-28 | 6176.65 |
| 2009-07-29 | 6185.44 |
| 2009-07-30 | 6334.25 |
| 2009-07-31 | 6322.40 |
| 2009-08-03 | 6486.90 |
| 2009-08-04 | 6438.30 |
| 2009-08-05 | 6482.27 |
| 2009-08-06 | 6513.13 |
| 2009-08-07 | 6579.00 |
| 2009-08-10 | 6509.54 |
| 2009-08-11 | 6440.92 |
| 2009-08-12 | 6507.49 |
| 2009-08-13 | 6624.49 |
| 2009-08-14 | 6633.86 |
| 2009-08-17 | 6469.12 |
| 2009-08-18 | 6524.74 |
| 2009-08-19 | 6525.45 |
| 2009-08-20 | 6612.30 |
| 2009-08-21 | 6773.68 |
| 2009-08-24 | 6909.63 |
| 2009-08-25 | 6912.70 |
| 2009-08-26 | 6888.07 |
| 2009-08-27 | 6921.69 |
| 2009-08-28 | 7018.16 |
| 2009-08-31 | 6916.57 |
| 2009-09-01 | 6787.02 |
| 2009-09-02 | 6632.31 |
| 2009-09-03 | 6719.28 |
| 2009-09-04 | 6826.48 |
| 2009-09-07 | . |
| 2009-09-08 | 7023.53 |
| 2009-09-09 | 7099.58 |
| 2009-09-10 | 7109.16 |
| 2009-09-11 | 7134.42 |
| 2009-09-14 | 7062.45 |
| 2009-09-15 | 7144.58 |
| 2009-09-16 | 7245.32 |
| 2009-09-17 | 7306.94 |
| 2009-09-18 | 7296.64 |
| 2009-09-21 | 7226.44 |
| 2009-09-22 | 7269.72 |
| 2009-09-23 | 7275.00 |
| 2009-09-24 | 7113.04 |
| 2009-09-25 | 7073.60 |
| 2009-09-28 | 7182.64 |
| 2009-09-29 | 7122.26 |
| 2009-09-30 | 7070.74 |
| 2009-10-01 | 6954.70 |
| 2009-10-02 | 6783.78 |
| 2009-10-05 | 6857.97 |
| 2009-10-06 | 7031.03 |
| 2009-10-07 | 6978.44 |
| 2009-10-08 | 7032.44 |
| 2009-10-09 | 7064.13 |
| 2009-10-12 | 7087.33 |
| 2009-10-13 | 7046.89 |
| 2009-10-14 | 7143.46 |
| 2009-10-15 | 7060.06 |
| 2009-10-16 | 7065.30 |
| 2009-10-19 | 7121.47 |
| 2009-10-20 | 7144.47 |
| 2009-10-21 | 7101.39 |
| 2009-10-22 | 7039.84 |
| 2009-10-23 | 7017.35 |
| 2009-10-26 | 6919.02 |
| 2009-10-27 | 6888.34 |
| 2009-10-28 | 6723.96 |
| 2009-10-29 | 6839.07 |
| 2009-10-30 | 6755.58 |
| 2009-11-02 | 6778.05 |
| 2009-11-03 | 6698.34 |
| 2009-11-04 | 6822.13 |
| 2009-11-05 | 6857.71 |
| 2009-11-06 | 6894.62 |
| 2009-11-09 | 7032.68 |
| 2009-11-10 | 7005.38 |
| 2009-11-11 | 7102.37 |
| 2009-11-12 | 7134.01 |
| 2009-11-13 | 7151.00 |
| 2009-11-16 | 7267.07 |
| 2009-11-17 | 7191.17 |
| 2009-11-18 | 7261.91 |
| 2009-11-19 | 7125.86 |
| 2009-11-20 | 7100.59 |
| 2009-11-23 | 7224.69 |
| 2009-11-24 | 7170.07 |
| 2009-11-25 | 7159.97 |
| 2009-11-26 | . |
| 2009-11-27 | 7040.48 |
| 2009-11-30 | 6935.76 |
| 2009-12-01 | 7079.08 |
| 2009-12-02 | 7105.88 |
| 2009-12-03 | 7075.97 |
| 2009-12-04 | 7110.31 |
| 2009-12-07 | 7101.21 |
| 2009-12-08 | 7051.79 |
| 2009-12-09 | 7000.49 |
| 2009-12-10 | 7055.21 |
| 2009-12-11 | 7120.94 |
| 2009-12-14 | 7129.39 |
| 2009-12-15 | 7114.57 |
| 2009-12-16 | 7144.76 |
| 2009-12-17 | 7113.50 |
| 2009-12-18 | 7088.71 |
| 2009-12-21 | 7149.32 |
| 2009-12-22 | 7238.09 |
| 2009-12-23 | 7255.60 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 7269.40 |
| 2009-12-29 | 7347.29 |
| 2009-12-30 | 7375.32 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 7551.96 |
| 2010-01-05 | 7570.25 |
| 2010-01-06 | . |
| 2010-01-07 | 7613.60 |
| 2010-01-08 | 7653.75 |
| 2010-01-11 | 7607.20 |
| 2010-01-12 | 7474.57 |
| 2010-01-13 | 7517.57 |
| 2010-01-14 | 7564.17 |
| 2010-01-15 | 7519.66 |
| 2010-01-18 | . |
| 2010-01-19 | 7633.13 |
| 2010-01-20 | 7545.15 |
| 2010-01-21 | 7541.85 |
| 2010-01-22 | 7453.78 |
| 2010-01-25 | 7435.74 |
| 2010-01-26 | 7362.78 |
| 2010-01-27 | 7402.37 |
| 2010-01-28 | 7465.67 |
| 2010-01-29 | 7540.13 |
| 2010-02-01 | 7615.93 |
| 2010-02-02 | 7655.69 |
| 2010-02-03 | 7632.27 |
| 2010-02-04 | 7481.06 |
| 2010-02-05 | 7344.24 |
| 2010-02-08 | 7271.56 |
| 2010-02-09 | 7310.57 |
| 2010-02-10 | 7309.00 |
| 2010-02-11 | 7344.34 |
| 2010-02-12 | 7279.45 |
| 2010-02-15 | . |
| 2010-02-16 | 7367.19 |
| 2010-02-17 | 7476.53 |
| 2010-02-18 | 7520.23 |
| 2010-02-19 | 7532.07 |
| 2010-02-22 | 7566.61 |
| 2010-02-23 | 7537.16 |
| 2010-02-24 | 7561.92 |
| 2010-02-25 | 7477.81 |
| 2010-02-26 | 7545.07 |
| 2010-03-01 | 7653.03 |
| 2010-03-02 | 7722.29 |
| 2010-03-03 | 7818.13 |
| 2010-03-04 | 7830.86 |
| 2010-03-05 | 7902.39 |
| 2010-03-08 | 7953.49 |
| 2010-03-09 | 7966.35 |
| 2010-03-10 | 8043.07 |
| 2010-03-11 | 8000.80 |
| 2010-03-12 | 8132.25 |
| 2010-03-15 | 8106.34 |
| 2010-03-16 | 8183.52 |
| 2010-03-17 | 8241.12 |
| 2010-03-18 | 8177.83 |
| 2010-03-19 | 8107.14 |
| 2010-03-22 | 8166.48 |
| 2010-03-23 | 8231.34 |
| 2010-03-24 | 8237.37 |
| 2010-03-25 | 8351.91 |
| 2010-03-26 | 8399.53 |
| 2010-03-29 | 8372.10 |
| 2010-03-30 | 8335.10 |
| 2010-03-31 | 8343.96 |
| 2010-04-01 | 8467.10 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 8546.42 |
| 2010-04-07 | 8551.08 |
| 2010-04-08 | 8471.63 |
| 2010-04-09 | 8522.79 |
| 2010-04-12 | 8535.77 |
| 2010-04-13 | 8515.38 |
| 2010-04-14 | 8567.70 |
| 2010-04-15 | 8576.82 |
| 2010-04-16 | 8436.58 |
| 2010-04-19 | 8387.93 |
| 2010-04-20 | 8563.32 |
| 2010-04-21 | 8489.70 |
| 2010-04-22 | 8329.99 |
| 2010-04-23 | 8413.40 |
| 2010-04-26 | 8494.51 |
| 2010-04-27 | 8272.89 |
| 2010-04-28 | 8178.32 |
| 2010-04-29 | 8299.23 |
| 2010-04-30 | 8389.52 |
| 2010-05-03 | 8380.62 |
| 2010-05-04 | 8093.09 |
| 2010-05-05 | 7908.09 |
| 2010-05-06 | 7782.83 |
| 2010-05-07 | 7511.78 |
| 2010-05-10 | 8105.63 |
| 2010-05-11 | 8006.73 |
| 2010-05-12 | 8202.81 |
| 2010-05-13 | . |
| 2010-05-14 | 7943.45 |
| 2010-05-17 | 7937.72 |
| 2010-05-18 | 8057.45 |
| 2010-05-19 | 7798.72 |
| 2010-05-20 | 7641.38 |
| 2010-05-21 | 7626.23 |
| 2010-05-24 | 7622.35 |
| 2010-05-25 | 7417.07 |
| 2010-05-26 | 7617.83 |
| 2010-05-27 | 7829.39 |
| 2010-05-28 | 7843.36 |
| 2010-05-31 | . |
| 2010-06-01 | 7861.94 |
| 2010-06-02 | 7908.10 |
| 2010-06-03 | 8007.28 |
| 2010-06-04 | 7853.22 |
| 2010-06-07 | 7774.66 |
| 2010-06-08 | 7746.79 |
| 2010-06-09 | 7864.01 |
| 2010-06-10 | 8018.91 |
| 2010-06-11 | 8035.92 |
| 2010-06-14 | 8165.12 |
| 2010-06-15 | 8243.81 |
| 2010-06-16 | 8129.41 |
| 2010-06-17 | 8128.87 |
| 2010-06-18 | 8197.68 |
| 2010-06-21 | 8252.84 |
| 2010-06-22 | 8222.64 |
| 2010-06-23 | 8135.62 |
| 2010-06-24 | 7965.31 |
| 2010-06-25 | . |
| 2010-06-28 | 7985.01 |
| 2010-06-29 | 7746.27 |
| 2010-06-30 | 7743.00 |
| 2010-07-01 | 7590.97 |
| 2010-07-02 | 7635.97 |
| 2010-07-05 | 7598.21 |
| 2010-07-06 | 7794.09 |
| 2010-07-07 | 7836.36 |
| 2010-07-08 | 7882.73 |
| 2010-07-09 | 7949.85 |
| 2010-07-12 | 7968.61 |
| 2010-07-13 | 8110.55 |
| 2010-07-14 | 8104.40 |
| 2010-07-15 | 8057.86 |
| 2010-07-16 | 7914.04 |
| 2010-07-19 | 7896.62 |
| 2010-07-20 | 7915.80 |
| 2010-07-21 | 8022.41 |
| 2010-07-22 | 8145.56 |
| 2010-07-23 | 8216.92 |
| 2010-07-26 | 8284.99 |
| 2010-07-27 | 8298.05 |
| 2010-07-28 | 8304.50 |
| 2010-07-29 | 8310.24 |
| 2010-07-30 | 8247.40 |
| 2010-08-02 | 8451.84 |
| 2010-08-03 | 8477.58 |
| 2010-08-04 | 8462.44 |
| 2010-08-05 | 8509.09 |
| 2010-08-06 | 8454.03 |
| 2010-08-09 | 8549.09 |
| 2010-08-10 | 8448.09 |
| 2010-08-11 | 8243.06 |
| 2010-08-12 | 8231.01 |
| 2010-08-13 | 8309.75 |
| 2010-08-16 | 8281.16 |
| 2010-08-17 | 8414.36 |
| 2010-08-18 | 8403.96 |
| 2010-08-19 | 8332.76 |
| 2010-08-20 | 8210.19 |
| 2010-08-23 | 8211.24 |
| 2010-08-24 | 8067.39 |
| 2010-08-25 | 7996.01 |
| 2010-08-26 | 8057.18 |
| 2010-08-27 | 8088.05 |
| 2010-08-30 | 8111.23 |
| 2010-08-31 | 8135.65 |
| 2010-09-01 | 8364.13 |
| 2010-09-02 | 8384.39 |
| 2010-09-03 | 8412.73 |
| 2010-09-06 | 8418.83 |
| 2010-09-07 | 8382.03 |
| 2010-09-08 | 8479.70 |
| 2010-09-09 | 8555.42 |
| 2010-09-10 | 8617.24 |
| 2010-09-13 | 8694.80 |
| 2010-09-14 | 8648.87 |
| 2010-09-15 | 8655.42 |
| 2010-09-16 | 8655.98 |
| 2010-09-17 | 8682.49 |
| 2010-09-20 | 8791.94 |
| 2010-09-21 | 8767.67 |
| 2010-09-22 | 8662.51 |
| 2010-09-23 | 8591.29 |
| 2010-09-24 | 8724.77 |
| 2010-09-27 | 8697.80 |
| 2010-09-28 | 8781.99 |
| 2010-09-29 | 8795.71 |
| 2010-09-30 | 8849.70 |
| 2010-10-01 | 8874.96 |
| 2010-10-04 | 8804.49 |
| 2010-10-05 | 8909.67 |
| 2010-10-06 | 8956.38 |
| 2010-10-07 | 9018.94 |
| 2010-10-08 | 9040.25 |
| 2010-10-11 | 9125.16 |
| 2010-10-12 | 9115.15 |
| 2010-10-13 | 9244.74 |
| 2010-10-14 | 9105.49 |
| 2010-10-15 | 9017.58 |
| 2010-10-18 | 8987.15 |
| 2010-10-19 | 8932.86 |
| 2010-10-20 | 8992.33 |
| 2010-10-21 | 9189.38 |
| 2010-10-22 | 9150.38 |
| 2010-10-25 | 9228.29 |
| 2010-10-26 | 9155.57 |
| 2010-10-27 | 9113.11 |
| 2010-10-28 | 9056.21 |
| 2010-10-29 | 8980.40 |
| 2010-11-01 | 9017.73 |
| 2010-11-02 | 9027.72 |
| 2010-11-03 | 8970.66 |
| 2010-11-04 | 9138.89 |
| 2010-11-05 | 9141.03 |
| 2010-11-08 | 9088.80 |
| 2010-11-09 | 9229.31 |
| 2010-11-10 | 9186.12 |
| 2010-11-11 | 9120.56 |
| 2010-11-12 | 9052.22 |
| 2010-11-15 | 9138.19 |
| 2010-11-16 | 8929.25 |
| 2010-11-17 | 8976.20 |
| 2010-11-18 | 9089.44 |
| 2010-11-19 | 9067.25 |
| 2010-11-22 | 8996.27 |
| 2010-11-23 | 8856.49 |
| 2010-11-24 | 8981.19 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 8875.32 |
| 2010-11-30 | 8842.17 |
| 2010-12-01 | 9054.44 |
| 2010-12-02 | 9225.97 |
| 2010-12-03 | 9228.21 |
| 2010-12-06 | . |
| 2010-12-07 | 9324.23 |
| 2010-12-08 | 9325.84 |
| 2010-12-09 | 9248.67 |
| 2010-12-10 | 9234.01 |
| 2010-12-13 | 9302.74 |
| 2010-12-14 | 9299.43 |
| 2010-12-15 | 9336.11 |
| 2010-12-16 | 9359.71 |
| 2010-12-17 | 9349.37 |
| 2010-12-20 | 9428.40 |
| 2010-12-21 | 9563.06 |
| 2010-12-22 | 9602.00 |
| 2010-12-23 | 9602.84 |
| 2010-12-24 | . |
| 2010-12-27 | 9568.94 |
| 2010-12-28 | 9586.04 |
| 2010-12-29 | 9616.01 |
| 2010-12-30 | 9569.99 |
| 2010-12-31 | . |
| 2011-01-03 | 9752.53 |
| 2011-01-04 | 9712.86 |
| 2011-01-05 | 9676.65 |
| 2011-01-06 | . |
| 2011-01-07 | 9724.38 |
| 2011-01-10 | 9541.03 |
| 2011-01-11 | 9701.48 |
| 2011-01-12 | 9844.13 |
| 2011-01-13 | 9781.47 |
| 2011-01-14 | 9790.63 |
| 2011-01-17 | 9761.99 |
| 2011-01-18 | 9819.99 |
| 2011-01-19 | 9636.73 |
| 2011-01-20 | 9542.34 |
| 2011-01-21 | 9668.05 |
| 2011-01-24 | 9669.28 |
| 2011-01-25 | 9667.61 |
| 2011-01-26 | 9720.09 |
| 2011-01-27 | 9762.94 |
| 2011-01-28 | 9771.40 |
| 2011-01-31 | 9742.02 |
| 2011-02-01 | 9868.06 |
| 2011-02-02 | 9759.44 |
| 2011-02-03 | 9710.01 |
| 2011-02-04 | 9723.95 |
| 2011-02-07 | 9823.91 |
| 2011-02-08 | 9817.37 |
| 2011-02-09 | 9855.07 |
| 2011-02-10 | 9779.79 |
| 2011-02-11 | 9695.71 |
| 2011-02-14 | 9675.46 |
| 2011-02-15 | 9617.47 |
| 2011-02-16 | 9659.62 |
| 2011-02-17 | 9574.82 |
| 2011-02-18 | 9634.60 |
| 2011-02-21 | . |
| 2011-02-22 | 9523.73 |
| 2011-02-23 | 9339.12 |
| 2011-02-24 | 9312.34 |
| 2011-02-25 | 9415.80 |
| 2011-02-28 | 9477.75 |
| 2011-03-01 | 9513.12 |
| 2011-03-02 | 9423.99 |
| 2011-03-03 | 9484.04 |
| 2011-03-04 | 9412.53 |
| 2011-03-07 | 9428.78 |
| 2011-03-08 | 9456.60 |
| 2011-03-09 | 9543.86 |
| 2011-03-10 | 9437.23 |
| 2011-03-11 | 9283.80 |
| 2011-03-14 | 9152.41 |
| 2011-03-15 | 9058.37 |
| 2011-03-16 | 8997.09 |
| 2011-03-17 | 9139.77 |
| 2011-03-18 | 9219.97 |
| 2011-03-21 | 9398.05 |
| 2011-03-22 | 9374.15 |
| 2011-03-23 | 9424.10 |
| 2011-03-24 | 9525.77 |
| 2011-03-25 | 9583.73 |
| 2011-03-28 | 9635.59 |
| 2011-03-29 | . |
| 2011-03-30 | 9714.44 |
| 2011-03-31 | 9682.56 |
| 2011-04-01 | 9796.57 |
| 2011-04-04 | 9853.63 |
| 2011-04-05 | 9871.68 |
| 2011-04-06 | 9886.43 |
| 2011-04-07 | 9808.05 |
| 2011-04-08 | 9875.44 |
| 2011-04-11 | 9899.46 |
| 2011-04-12 | 9729.27 |
| 2011-04-13 | 9791.26 |
| 2011-04-14 | 9705.49 |
| 2011-04-15 | 9687.68 |
| 2011-04-18 | 9534.89 |
| 2011-04-19 | 9609.60 |
| 2011-04-20 | 9741.40 |
| 2011-04-21 | 9765.43 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 9787.64 |
| 2011-04-27 | 9821.86 |
| 2011-04-28 | 9870.05 |
| 2011-04-29 | 9876.52 |
| 2011-05-02 | 9931.49 |
| 2011-05-03 | 9808.23 |
| 2011-05-04 | 9667.12 |
| 2011-05-05 | 9612.75 |
| 2011-05-06 | 9731.35 |
| 2011-05-09 | 9748.38 |
| 2011-05-10 | 9845.63 |
| 2011-05-11 | 9869.36 |
| 2011-05-12 | 9801.50 |
| 2011-05-13 | 9786.00 |
| 2011-05-16 | 9765.36 |
| 2011-05-17 | 9709.63 |
| 2011-05-18 | 9734.04 |
| 2011-05-19 | 9777.15 |
| 2011-05-20 | 9745.79 |
| 2011-05-23 | 9568.68 |
| 2011-05-24 | 9574.58 |
| 2011-05-25 | 9586.50 |
| 2011-05-26 | 9529.74 |
| 2011-05-27 | 9583.64 |
| 2011-05-30 | . |
| 2011-05-31 | 9507.15 |
| 2011-06-01 | 9452.85 |
| 2011-06-02 | . |
| 2011-06-03 | 9278.63 |
| 2011-06-06 | . |
| 2011-06-07 | 9221.31 |
| 2011-06-08 | 9015.92 |
| 2011-06-09 | 9134.22 |
| 2011-06-10 | 9009.21 |
| 2011-06-13 | 8963.42 |
| 2011-06-14 | 8983.48 |
| 2011-06-15 | 8841.11 |
| 2011-06-16 | 8696.82 |
| 2011-06-17 | 8805.09 |
| 2011-06-20 | 8555.22 |
| 2011-06-21 | 8693.98 |
| 2011-06-22 | 8656.31 |
| 2011-06-23 | 8516.88 |
| 2011-06-24 | . |
| 2011-06-27 | 8470.97 |
| 2011-06-28 | 8507.90 |
| 2011-06-29 | 8804.98 |
| 2011-06-30 | 8987.58 |
| 2011-07-01 | 9051.25 |
| 2011-07-04 | . |
| 2011-07-05 | 9037.78 |
| 2011-07-06 | 8999.58 |
| 2011-07-07 | 9112.74 |
| 2011-07-08 | 8940.47 |
| 2011-07-11 | 8715.59 |
| 2011-07-12 | 8611.47 |
| 2011-07-13 | 8706.71 |
| 2011-07-14 | 8599.75 |
| 2011-07-15 | 8493.30 |
| 2011-07-18 | 8266.37 |
| 2011-07-19 | 8337.92 |
| 2011-07-20 | 8502.19 |
| 2011-07-21 | 8549.86 |
| 2011-07-22 | 8601.79 |
| 2011-07-25 | 8534.07 |
| 2011-07-26 | 8492.46 |
| 2011-07-27 | 8389.50 |
| 2011-07-28 | 8287.37 |
| 2011-07-29 | 8241.06 |
| 2011-08-01 | 8007.42 |
| 2011-08-02 | 7771.40 |
| 2011-08-03 | 7530.43 |
| 2011-08-04 | 7137.45 |
| 2011-08-05 | 7052.74 |
| 2011-08-08 | 6767.34 |
| 2011-08-09 | 7030.32 |
| 2011-08-10 | 6864.65 |
| 2011-08-11 | 7169.70 |
| 2011-08-12 | 7421.78 |
| 2011-08-15 | 7579.76 |
| 2011-08-16 | 7493.87 |
| 2011-08-17 | 7538.38 |
| 2011-08-18 | 7089.98 |
| 2011-08-19 | 7057.06 |
| 2011-08-22 | 7088.12 |
| 2011-08-23 | 7152.10 |
| 2011-08-24 | 7242.74 |
| 2011-08-25 | 7198.12 |
| 2011-08-26 | 7161.60 |
| 2011-08-29 | 7359.33 |
| 2011-08-30 | 7430.59 |
| 2011-08-31 | 7667.79 |
| 2011-09-01 | 7672.19 |
| 2011-09-02 | 7446.87 |
| 2011-09-05 | 7142.59 |
| 2011-09-06 | 7081.02 |
| 2011-09-07 | 7358.77 |
| 2011-09-08 | 7388.24 |
| 2011-09-09 | 7129.67 |
| 2011-09-12 | 6906.45 |
| 2011-09-13 | 6936.72 |
| 2011-09-14 | 7025.07 |
| 2011-09-15 | 7236.48 |
| 2011-09-16 | 7337.66 |
| 2011-09-19 | 7123.05 |
| 2011-09-20 | 7234.33 |
| 2011-09-21 | 7156.66 |
| 2011-09-22 | 6789.96 |
| 2011-09-23 | 6714.97 |
| 2011-09-26 | 6778.57 |
| 2011-09-27 | 7118.72 |
| 2011-09-28 | 7032.50 |
| 2011-09-29 | 7131.88 |
| 2011-09-30 | 6990.04 |
| 2011-10-03 | 6942.91 |
| 2011-10-04 | 6657.53 |
| 2011-10-05 | 6882.36 |
| 2011-10-06 | 7104.93 |
| 2011-10-07 | 7089.12 |
| 2011-10-10 | 7277.27 |
| 2011-10-11 | 7283.48 |
| 2011-10-12 | 7465.98 |
| 2011-10-13 | 7421.17 |
| 2011-10-14 | 7520.16 |
| 2011-10-17 | 7299.66 |
| 2011-10-18 | 7332.90 |
| 2011-10-19 | 7291.39 |
| 2011-10-20 | 7202.41 |
| 2011-10-21 | 7356.73 |
| 2011-10-24 | 7585.11 |
| 2011-10-25 | 7568.41 |
| 2011-10-26 | 7592.87 |
| 2011-10-27 | 8001.42 |
| 2011-10-28 | 7954.19 |
| 2011-10-31 | 7611.86 |
| 2011-11-01 | 7341.21 |
| 2011-11-02 | 7453.08 |
| 2011-11-03 | 7653.35 |
| 2011-11-04 | 7505.78 |
| 2011-11-07 | 7529.69 |
| 2011-11-08 | 7551.54 |
| 2011-11-09 | 7388.11 |
| 2011-11-10 | 7328.14 |
| 2011-11-11 | 7566.92 |
| 2011-11-14 | 7484.04 |
| 2011-11-15 | 7401.85 |
| 2011-11-16 | 7389.74 |
| 2011-11-17 | 7264.33 |
| 2011-11-18 | 7160.87 |
| 2011-11-21 | 6891.65 |
| 2011-11-22 | 6850.44 |
| 2011-11-23 | 6759.09 |
| 2011-11-24 | 6811.34 |
| 2011-11-25 | 6805.16 |
| 2011-11-28 | 7186.08 |
| 2011-11-29 | 7200.05 |
| 2011-11-30 | 7454.86 |
| 2011-12-01 | 7349.95 |
| 2011-12-02 | 7360.52 |
| 2011-12-05 | 7464.08 |
| 2011-12-06 | . |
| 2011-12-07 | 7326.50 |
| 2011-12-08 | 7103.16 |
| 2011-12-09 | 7158.94 |
| 2011-12-12 | 6953.64 |
| 2011-12-13 | 6974.86 |
| 2011-12-14 | 6805.01 |
| 2011-12-15 | 6845.77 |
| 2011-12-16 | 6799.50 |
| 2011-12-19 | 6759.74 |
| 2011-12-20 | 6998.59 |
| 2011-12-21 | 6959.32 |
| 2011-12-22 | 7069.34 |
| 2011-12-23 | 7126.53 |
| 2011-12-26 | . |
| 2011-12-27 | 7076.68 |
| 2011-12-28 | 7045.02 |
| 2011-12-29 | 7103.38 |
| 2011-12-30 | 7183.87 |
| 2012-01-02 | 7380.22 |
| 2012-01-03 | 7494.92 |
| 2012-01-04 | 7396.37 |
| 2012-01-05 | 7394.58 |
| 2012-01-06 | . |
| 2012-01-09 | 7343.46 |
| 2012-01-10 | 7532.92 |
| 2012-01-11 | 7485.39 |
| 2012-01-12 | 7543.45 |
| 2012-01-13 | 7482.18 |
| 2012-01-16 | 7610.54 |
| 2012-01-17 | 7745.73 |
| 2012-01-18 | 7820.55 |
| 2012-01-19 | 7934.05 |
| 2012-01-20 | 7912.35 |
| 2012-01-23 | 7978.05 |
| 2012-01-24 | 7816.19 |
| 2012-01-25 | 7807.74 |
| 2012-01-26 | 7972.37 |
| 2012-01-27 | 7855.39 |
| 2012-01-30 | 7668.92 |
| 2012-01-31 | 7764.24 |
| 2012-02-01 | 7967.12 |
| 2012-02-02 | 8000.46 |
| 2012-02-03 | 8107.20 |
| 2012-02-06 | 8086.36 |
| 2012-02-07 | 8051.35 |
| 2012-02-08 | 8161.47 |
| 2012-02-09 | 8149.31 |
| 2012-02-10 | 8067.97 |
| 2012-02-13 | 8121.40 |
| 2012-02-14 | 8114.07 |
| 2012-02-15 | 8196.97 |
| 2012-02-16 | 8173.23 |
| 2012-02-17 | 8314.61 |
| 2012-02-20 | 8471.79 |
| 2012-02-21 | 8422.02 |
| 2012-02-22 | 8345.03 |
| 2012-02-23 | 8293.58 |
| 2012-02-24 | 8401.31 |
| 2012-02-27 | 8268.70 |
| 2012-02-28 | 8249.30 |
| 2012-02-29 | 8263.94 |
| 2012-03-01 | 8270.11 |
| 2012-03-02 | 8304.11 |
| 2012-03-05 | 8244.36 |
| 2012-03-06 | 7968.53 |
| 2012-03-07 | 8100.12 |
| 2012-03-08 | 8233.98 |
| 2012-03-09 | 8233.28 |
| 2012-03-12 | 8226.49 |
| 2012-03-13 | 8348.25 |
| 2012-03-14 | 8376.13 |
| 2012-03-15 | 8415.03 |
| 2012-03-16 | 8469.18 |
| 2012-03-19 | 8480.77 |
| 2012-03-20 | 8362.85 |
| 2012-03-21 | 8258.52 |
| 2012-03-22 | 8154.79 |
| 2012-03-23 | 8210.74 |
| 2012-03-26 | 8331.47 |
| 2012-03-27 | 8245.86 |
| 2012-03-28 | 8213.96 |
| 2012-03-29 | 8122.82 |
| 2012-03-30 | 8267.93 |
| 2012-04-02 | 8309.19 |
| 2012-04-03 | 8274.16 |
| 2012-04-04 | 8015.52 |
| 2012-04-05 | 8052.31 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 7806.14 |
| 2012-04-11 | 7779.16 |
| 2012-04-12 | 7831.37 |
| 2012-04-13 | 7761.89 |
| 2012-04-16 | 7760.05 |
| 2012-04-17 | 7970.44 |
| 2012-04-18 | 7881.16 |
| 2012-04-19 | 7817.35 |
| 2012-04-20 | 7829.67 |
| 2012-04-23 | 7621.26 |
| 2012-04-24 | 7826.62 |
| 2012-04-25 | 8018.96 |
| 2012-04-26 | 7911.19 |
| 2012-04-27 | 8065.52 |
| 2012-04-30 | 7972.38 |
| 2012-05-01 | . |
| 2012-05-02 | 7928.24 |
| 2012-05-03 | 7922.57 |
| 2012-05-04 | 7765.28 |
| 2012-05-07 | 7817.76 |
| 2012-05-08 | 7725.21 |
| 2012-05-09 | 7691.32 |
| 2012-05-10 | 7774.62 |
| 2012-05-11 | 7830.28 |
| 2012-05-14 | 7547.94 |
| 2012-05-15 | 7424.06 |
| 2012-05-16 | 7354.85 |
| 2012-05-17 | . |
| 2012-05-18 | 7187.70 |
| 2012-05-21 | 7283.44 |
| 2012-05-22 | 7454.71 |
| 2012-05-23 | 7215.62 |
| 2012-05-24 | 7261.12 |
| 2012-05-25 | 7254.00 |
| 2012-05-28 | 7250.99 |
| 2012-05-29 | 7328.81 |
| 2012-05-30 | 7188.90 |
| 2012-05-31 | 7076.82 |
| 2012-06-01 | 6893.86 |
| 2012-06-04 | 6812.69 |
| 2012-06-05 | 6861.54 |
| 2012-06-06 | 7045.97 |
| 2012-06-07 | 7140.13 |
| 2012-06-08 | 7138.90 |
| 2012-06-11 | 7101.24 |
| 2012-06-12 | 7075.43 |
| 2012-06-13 | 6927.25 |
| 2012-06-14 | 6858.67 |
| 2012-06-15 | 7023.61 |
| 2012-06-18 | 7025.95 |
| 2012-06-19 | 7172.56 |
| 2012-06-20 | 7244.68 |
| 2012-06-21 | 7202.02 |
| 2012-06-22 | . |
| 2012-06-25 | 6957.70 |
| 2012-06-26 | 6905.81 |
| 2012-06-27 | 7015.30 |
| 2012-06-28 | 6956.86 |
| 2012-06-29 | 7201.61 |
| 2012-07-02 | 7329.27 |
| 2012-07-03 | 7417.02 |
| 2012-07-04 | 7402.95 |
| 2012-07-05 | 7377.71 |
| 2012-07-06 | 7238.31 |
| 2012-07-09 | 7185.33 |
| 2012-07-10 | 7268.40 |
| 2012-07-11 | 7250.99 |
| 2012-07-12 | 7186.97 |
| 2012-07-13 | 7257.72 |
| 2012-07-16 | 7316.58 |
| 2012-07-17 | 7278.50 |
| 2012-07-18 | 7282.69 |
| 2012-07-19 | 7340.53 |
| 2012-07-20 | 7202.81 |
| 2012-07-23 | 7028.41 |
| 2012-07-24 | 7019.29 |
| 2012-07-25 | 7084.96 |
| 2012-07-26 | 7267.03 |
| 2012-07-27 | 7406.45 |
| 2012-07-30 | 7518.38 |
| 2012-07-31 | 7436.05 |
| 2012-08-01 | 7420.84 |
| 2012-08-02 | 7269.47 |
| 2012-08-03 | 7475.64 |
| 2012-08-06 | 7565.91 |
| 2012-08-07 | 7678.90 |
| 2012-08-08 | 7640.98 |
| 2012-08-09 | 7745.56 |
| 2012-08-10 | 7704.94 |
| 2012-08-13 | 7636.69 |
| 2012-08-14 | 7620.33 |
| 2012-08-15 | 7604.26 |
| 2012-08-16 | 7700.82 |
| 2012-08-17 | 7768.47 |
| 2012-08-20 | 7745.20 |
| 2012-08-21 | 7825.64 |
| 2012-08-22 | 7735.58 |
| 2012-08-23 | 7674.97 |
| 2012-08-24 | 7666.66 |
| 2012-08-27 | 7768.05 |
| 2012-08-28 | 7622.32 |
| 2012-08-29 | 7553.31 |
| 2012-08-30 | 7517.09 |
| 2012-08-31 | 7586.52 |
| 2012-09-03 | 7679.76 |
| 2012-09-04 | 7579.75 |
| 2012-09-05 | 7519.24 |
| 2012-09-06 | 7644.31 |
| 2012-09-07 | 7812.12 |
| 2012-09-10 | 7812.66 |
| 2012-09-11 | 7884.53 |
| 2012-09-12 | 7974.86 |
| 2012-09-13 | 7970.97 |
| 2012-09-14 | 8185.07 |
#2012-09-17| 8111.58
#2012-09-18| 7983.57
#2012-09-19| 8007.06
#2012-09-20| 7959.56
#2012-09-21| 7967.09
#2012-09-24| 7865.19
#2012-09-25| 7961.96
#2012-09-26| 7787.22
#2012-09-27| 7841.54
#2012-09-28| 7778.70
#2012-10-01| 7899.10
#2012-10-02| 7856.65
#2012-10-03| 7792.05
#2012-10-04| 7786.17
#2012-10-05| 7923.12
#2012-10-08| 7854.75
#2012-10-09| 7854.93
#2012-10-10| 7793.45
#2012-10-11| 7833.73
#2012-10-12| 7788.03
#2012-10-15| 7819.25
#2012-10-16| 7884.41
#2012-10-17| 7957.80
#2012-10-18| 7986.95
#2012-10-19| 7881.87
#2012-10-22| 7881.14
#2012-10-23| 7746.96
#2012-10-24| 7775.70
#2012-10-25| 7751.69
#2012-10-26| 7764.92
#2012-10-29| 7767.24
#2012-10-30| 7851.31
#2012-10-31| 7855.23
#2012-11-01| 7957.39
#2012-11-02| 8045.30
#2012-11-05| 7996.24
#2012-11-06| 8006.30
#2012-11-07| 7881.86
#2012-11-08| 7867.71
#2012-11-09| 7830.42
#2012-11-12| 7828.41
#2012-11-13| 7793.70
#2012-11-14| 7787.88
#2012-11-15| 7716.24
#2012-11-16| 7643.16
#2012-11-19| 7858.05
#2012-11-20| 7882.03
#2012-11-21| 7956.69
#2012-11-22| 8032.58
#2012-11-23| 8122.58
#2012-11-26| 8057.48
#2012-11-27| 8011.70
#2012-11-28| 7993.94
#2012-11-29| 8107.50
#2012-11-30| 8101.93
#2012-12-03| 8147.56
#2012-12-04| 8159.34
#2012-12-05| 8256.59
#2012-12-06| .
#2012-12-07| 8336.83
#2012-12-10| 8273.84
#2012-12-11| 8365.50
#2012-12-12| 8346.75
#2012-12-13| 8311.65
#2012-12-14| 8323.06
#2012-12-17| 8330.20
#2012-12-18| 8429.16
#2012-12-19| 8419.39
#2012-12-20| 8426.90
#2012-12-21| 8375.22
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 8357.49
#2012-12-28| 8294.50
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 8587.86
#2013-01-03| 8650.22
#2013-01-04| 8711.70
#2013-01-07| 8705.30
#2013-01-08| 8650.86
#2013-01-09| 8637.24
#2013-01-10| 8657.27
#2013-01-11| 8698.31
#2013-01-14| 8669.59
#2013-01-15| 8626.02
#2013-01-16| 8676.23
#2013-01-17| 8745.36
#2013-01-18| 8708.11
#2013-01-21| 8792.25
#2013-01-22| 8833.51
#2013-01-23| 8841.74
#2013-01-24| 8768.78
#2013-01-25| 8716.97
#2013-01-28| 8742.80
#2013-01-29| 8760.11
#2013-01-30| 8777.35
#2013-01-31| 8671.85
#2013-02-01| 8788.43
#2013-02-04| 8692.89
#2013-02-05| 8766.51
#2013-02-06| 8755.36
#2013-02-07| 8737.84
#2013-02-08| 8850.20
#2013-02-11| 8880.27
#2013-02-12| 8922.45
#2013-02-13| 8987.68
#2013-02-14| 8976.36
#2013-02-15| 9005.04
#2013-02-18| 8936.96
#2013-02-19| 9031.16
#2013-02-20| 9016.01
#2013-02-21| 8882.87
#2013-02-22| 8971.02
#2013-02-25| 8971.37
#2013-02-26| 8796.81
#2013-02-27| 8908.54
#2013-02-28| 8913.69
#2013-03-01| 8902.46
#2013-03-04| 8861.02
#2013-03-05| 9005.61
#2013-03-06| 8997.33
#2013-03-07| 9000.41
#2013-03-08| 9064.11
#2013-03-11| 9037.26
#2013-03-12| 9052.92
#2013-03-13| 9026.10
#2013-03-14| 9059.33
#2013-03-15| 9038.48
#2013-03-18| 8997.13
#2013-03-19| 8993.96
#2013-03-20| 9048.09
#2013-03-21| 9016.68
#2013-03-22| 8944.98
#2013-03-25| 8939.69
#2013-03-26| 8930.88
#2013-03-27| 8857.83
#2013-03-28| 8900.39
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 9028.52
#2013-04-03| 9031.81
#2013-04-04| 8970.38
#2013-04-05| 8861.05
#2013-04-08| 8784.21
#2013-04-09| 8836.15
#2013-04-10| 9011.44
#2013-04-11| 9064.23
#2013-04-12| 8983.61
#2013-04-15| 8860.04
#2013-04-16| 8724.40
#2013-04-17| 8643.19
#2013-04-18| 8569.66
#2013-04-19| 8579.86
#2013-04-22| 8609.68
#2013-04-23| 8857.72
#2013-04-24| 8951.47
#2013-04-25| 9107.99
#2013-04-26| 9074.21
#2013-04-29| 9120.38
#2013-04-30| 9087.10
#2013-05-01| .
#2013-05-02| 9040.01
#2013-05-03| 9177.01
#2013-05-06| 9212.67
#2013-05-07| 9293.18
#2013-05-08| 9398.64
#2013-05-09| .
#2013-05-10| 9522.82
#2013-05-13| 9521.59
#2013-05-14| 9511.51
#2013-05-15| 9587.03
#2013-05-16| 9567.44
#2013-05-17| 9548.13
#2013-05-20| 9612.65
#2013-05-21| 9633.12
#2013-05-22| 9644.78
#2013-05-23| 9398.02
#2013-05-24| 9397.69
#2013-05-27| 9397.19
#2013-05-28| 9483.35
#2013-05-29| 9376.55
#2013-05-30| 9333.66
#2013-05-31| 9238.58
#2013-06-03| 9171.09
#2013-06-04| 9139.30
#2013-06-05| 8972.23
#2013-06-06| 8928.24
#2013-06-07| 9001.31
#2013-06-10| 9026.39
#2013-06-11| 8881.34
#2013-06-12| 8905.71
#2013-06-13| 8939.77
#2013-06-14| 9035.52
#2013-06-17| 9083.66
#2013-06-18| 9062.02
#2013-06-19| 9031.31
#2013-06-20| 8871.75
#2013-06-21| .
#2013-06-24| 8575.40
#2013-06-25| 8650.94
#2013-06-26| 8782.30
#2013-06-27| 8837.47
#2013-06-28| 8767.71
#2013-07-01| 8852.92
#2013-07-02| 8872.10
#2013-07-03| 8828.29
#2013-07-04| 8995.08
#2013-07-05| 8951.67
#2013-07-08| 9060.27
#2013-07-09| 9207.05
#2013-07-10| 9171.40
#2013-07-11| 9295.05
#2013-07-12| 9248.94
#2013-07-15| 9217.54
#2013-07-16| 9145.92
#2013-07-17| 9206.98
#2013-07-18| 9221.75
#2013-07-19| 9191.77
#2013-07-22| 9146.36
#2013-07-23| 9191.14
#2013-07-24| 9211.73
#2013-07-25| 9165.77
#2013-07-26| 9125.89
#2013-07-29| 9110.47
#2013-07-30| 9125.47
#2013-07-31| 9076.28
#2013-08-01| 9255.31
#2013-08-02| 9273.46
#2013-08-05| 9307.94
#2013-08-06| 9302.93
#2013-08-07| 9254.26
#2013-08-08| 9366.90
#2013-08-09| 9474.43
#2013-08-12| 9509.67
#2013-08-13| 9527.18
#2013-08-14| 9563.00
#2013-08-15| 9496.41
#2013-08-16| 9565.71
#2013-08-19| 9563.73
#2013-08-20| 9473.27
#2013-08-21| 9416.78
#2013-08-22| 9525.60
#2013-08-23| 9585.64
#2013-08-26| 9572.35
#2013-08-27| 9426.01
#2013-08-28| 9365.74
#2013-08-29| 9423.44
#2013-08-30| 9309.08
#2013-09-02| 9463.65
#2013-09-03| 9772.89
#2013-09-04| 9826.84
#2013-09-05| 9902.27
#2013-09-06| 9943.27
#2013-09-09|10011.29
#2013-09-10|10212.48
#2013-09-11|10318.57
#2013-09-12|10316.55
#2013-09-13|10327.90
#2013-09-16|10364.38
#2013-09-17|10343.85
#2013-09-18|10383.36
#2013-09-19|10421.42
#2013-09-20|10437.88
#2013-09-23|10345.18
#2013-09-24|10334.95
#2013-09-25|10263.19
#2013-09-26|10316.33
#2013-09-27|10355.02
#2013-09-30|10230.01
#2013-10-01|10339.60
#2013-10-02|10299.05
#2013-10-03|10273.57
#2013-10-04|10224.91
#2013-10-07|10146.27
#2013-10-08|10146.22
#2013-10-09|10078.99
#2013-10-10|10255.22
#2013-10-11|10219.42
#2013-10-14|10205.56
#2013-10-15|10328.24
#2013-10-16|10370.36
#2013-10-17|10351.31
#2013-10-18|10440.27
#2013-10-21|10488.40
#2013-10-22|10430.29
#2013-10-23|10374.59
#2013-10-24|10391.74
#2013-10-25|10380.70
#2013-10-28|10372.00
#2013-10-29|10477.26
#2013-10-30|10569.95
#2013-10-31|10557.34
#2013-11-01|10582.91
#2013-11-04|10685.08
#2013-11-05|10706.10
#2013-11-06|10820.93
#2013-11-07|10818.28
#2013-11-08|10794.49
#2013-11-11|10860.13
#2013-11-12|10734.30
#2013-11-13|10703.80
#2013-11-14|10784.17
#2013-11-15|10818.74
#2013-11-18|10889.84
#2013-11-19|10817.23
#2013-11-20|10847.81
#2013-11-21|10899.28
#2013-11-22|10904.78
#2013-11-25|10942.31
#2013-11-26|10891.42
#2013-11-27|10947.00
#2013-11-28|10953.77
#2013-11-29|10884.11
#2013-12-02|10850.29
#2013-12-03|10601.36
#2013-12-04|10561.19
#2013-12-05|10539.03
#2013-12-06| .
#2013-12-09|10623.86
#2013-12-10|10552.55
#2013-12-11|10527.12
#2013-12-12|10407.32
#2013-12-13|10363.22
#2013-12-16|10422.77
#2013-12-17|10388.98
#2013-12-18|10464.22
#2013-12-19|10627.14
#2013-12-20|10723.29
#2013-12-23|10792.38
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27|10949.96
#2013-12-30|10918.38
#2013-12-31| .
#2014-01-01| .
#2014-01-02|10862.37
#2014-01-03|10935.12
#2014-01-06| .
#2014-01-07|10916.90
#2014-01-08|10914.15
#2014-01-09|10970.96
#2014-01-10|11038.91
#2014-01-13|11089.08
#2014-01-14|11036.27
#2014-01-15|11147.27
#2014-01-16|11148.28
#2014-01-17|11137.10
#2014-01-20|11141.42
#2014-01-21|11074.00
#2014-01-22|11131.46
#2014-01-23|10979.85
#2014-01-24|10778.67
#2014-01-27|10656.49
#2014-01-28|10749.72
#2014-01-29|10720.32
#2014-01-30|10660.51
#2014-01-31|10500.45
#2014-02-03|10409.59
#2014-02-04|10499.14
#2014-02-05|10555.01
#2014-02-06|10817.30
#2014-02-07|10888.04
#2014-02-10|10984.09
#2014-02-11|11100.55
#2014-02-12|11091.50
#2014-02-13|11082.68
#2014-02-14|11099.69
#2014-02-17|11142.98
#2014-02-18|11151.82
#2014-02-19|11176.96
#2014-02-20|11171.34
#2014-02-21|11244.25
#2014-02-24|11291.81
#2014-02-25|11337.17
#2014-02-26|11265.82
#2014-02-27|11250.81
#2014-02-28|11272.99
#2014-03-03|10969.92
#2014-03-04|11205.89
#2014-03-05|11241.10
#2014-03-06|11289.01
#2014-03-07|11185.13
#2014-03-10|11095.23
#2014-03-11|11098.36
#2014-03-12|10922.09
#2014-03-13|10798.27
#2014-03-14|10780.67
#2014-03-17|10939.05
#2014-03-18|11036.74
#2014-03-19|10973.51
#2014-03-20|10857.45
#2014-03-21|10827.73
#2014-03-24|10712.85
#2014-03-25|10864.57
#2014-03-26|10995.77
#2014-03-27|10942.70
#2014-03-28|11059.63
#2014-03-31|11123.35
#2014-04-01|11323.82
#2014-04-02|11366.19
#2014-04-03|11387.62
#2014-04-04|11418.85
#2014-04-07|11273.54
#2014-04-08|11287.24
#2014-04-09|11379.37
#2014-04-10|11305.19
#2014-04-11|11158.14
#2014-04-14|11059.57
#2014-04-15|10960.09
#2014-04-16|11085.47
#2014-04-17|11139.80
#2014-04-18| .
#2014-04-21| .
#2014-04-22|11319.14
#2014-04-23|11330.94
#2014-04-24|11349.13
#2014-04-25|11266.87
#2014-04-28|11218.45
#2014-04-29|11407.29
#2014-04-30|11412.80
#2014-05-01| .
#2014-05-02|11427.68
#2014-05-05|11402.44
#2014-05-06|11383.75
#2014-05-07|11415.10
#2014-05-08|11543.39
#2014-05-09|11530.06
#2014-05-12|11610.32
#2014-05-13|11738.05
#2014-05-14|11693.41
#2014-05-15|11583.77
#2014-05-16|11518.51
#2014-05-19|11581.80
#2014-05-20|11664.27
#2014-05-21|11726.80
#2014-05-22|11785.75
#2014-05-23|11827.54
#2014-05-26|11882.48
#2014-05-27|11874.63
#2014-05-28|11826.14
#2014-05-29| .
#2014-05-30|11859.84
#2014-06-02|11947.81
#2014-06-03|11865.13
#2014-06-04|11881.58
#2014-06-05|11941.32
#2014-06-06|12046.44
#2014-06-09|12077.89
#2014-06-10|12078.58
#2014-06-11|12014.97
#2014-06-12|12037.57
#2014-06-13|12007.19
#2014-06-16|11962.67
#2014-06-17|12001.04
#2014-06-18|12067.19
#2014-06-19|12111.37
#2014-06-20| .
#2014-06-23|12153.56
#2014-06-24|12025.43
#2014-06-25|11865.95
#2014-06-26|11908.96
#2014-06-27|11900.60
#2014-06-30|11837.55
#2014-07-01|11912.37
#2014-07-02|11948.75
#2014-07-03|12092.41
#2014-07-04|12011.79
#2014-07-07|11931.10
#2014-07-08|11784.38
#2014-07-09|11802.78
#2014-07-10|11688.41
#2014-07-11|11672.74
#2014-07-14|11843.80
#2014-07-15|11778.56
#2014-07-16|11933.08
#2014-07-17|11883.90
#2014-07-18|11895.36
#2014-07-21|11939.34
#2014-07-22|11946.97
#2014-07-23|12016.77
#2014-07-24|12079.67
#2014-07-25|12053.77
#2014-07-28|11990.19
#2014-07-29|11992.24
#2014-07-30|11934.51
#2014-07-31|11809.49
#2014-08-01|11678.93
#2014-08-04|11717.93
#2014-08-05|11688.90
#2014-08-06|11527.88
#2014-08-07|11486.96
#2014-08-08|11310.70
#2014-08-11|11500.59
#2014-08-12|11503.45
#2014-08-13|11526.86
#2014-08-14|11530.61
#2014-08-15|11505.67
#2014-08-18|11614.11
#2014-08-19|11751.04
#2014-08-20|11798.78
#2014-08-21|11892.62
#2014-08-22|11825.35
#2014-08-25|11886.49
#2014-08-26|11924.54
#2014-08-27|11964.11
#2014-08-28|11791.48
#2014-08-29|11861.86
#2014-09-01|11833.18
#2014-09-02|11886.57
#2014-09-03|11982.65
#2014-09-04|12093.42
#2014-09-05|12064.14
#2014-09-08|12076.90
#2014-09-09|11988.56
#2014-09-10|11901.38
#2014-09-11|11862.20
#2014-09-12|11840.94
#2014-09-15|11829.37
#2014-09-16|11763.02
#2014-09-17|11841.93
#2014-09-18|11877.02
#2014-09-19|11993.83
#2014-09-22|11988.71
#2014-09-23|11866.79
#2014-09-24|11899.86
#2014-09-25|11846.68
#2014-09-26|11855.19
#2014-09-29|11798.51
#2014-09-30|11859.69
#2014-10-01|11696.88
#2014-10-02|11506.34
#2014-10-03|11617.17
#2014-10-06|11718.55
#2014-10-07|11512.70
#2014-10-08|11359.16
#2014-10-09|11332.43
#2014-10-10|11153.42
#2014-10-13|11134.37
#2014-10-14|11187.25
#2014-10-15|10873.37
#2014-10-16|10849.49
#2014-10-17|11198.51
#2014-10-20|11139.33
#2014-10-21|11356.95
#2014-10-22|11480.43
#2014-10-23|11570.28
#2014-10-24|11475.56
#2014-10-27|11448.43
#2014-10-28|11623.12
#2014-10-29|11628.20
#2014-10-30|11667.82
#2014-10-31|11837.75
#2014-11-03|11762.76
#2014-11-04|11678.15
#2014-11-05|11837.34
#2014-11-06|11838.21
#2014-11-07|11707.73
#2014-11-10|11808.42
#2014-11-11|11864.83
#2014-11-12|11709.40
#2014-11-13|11810.50
#2014-11-14|11768.38
#2014-11-17|11767.04
#2014-11-18|11888.52
#2014-11-19|11867.11
#2014-11-20| .
#2014-11-21|12148.30
#2014-11-24|12304.35
#2014-11-25|12337.86
#2014-11-26|12356.57
#2014-11-27|12389.35
#2014-11-28|12269.06
#2014-12-01|12256.54
#2014-12-02|12268.13
#2014-12-03|12305.67
#2014-12-04|12262.79
#2014-12-05| .
#2014-12-08|12379.41
#2014-12-09|12166.77
#2014-12-10|12154.09
#2014-12-11|12135.15
#2014-12-12|11878.66
#2014-12-15|11623.41
#2014-12-16|11714.76
#2014-12-17|11742.71
#2014-12-18|12033.02
#2014-12-19|12017.92
#2014-12-22|12082.64
#2014-12-23|12212.15
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29|12198.25
#2014-12-30|12073.16
#2014-12-31| .
#2015-01-01| .
#2015-01-02|12179.21
#2015-01-05|11968.35
#2015-01-06| .
#2015-01-07|11891.05
#2015-01-08|12098.50
#2015-01-09|12041.75
#2015-01-12|12058.74
#2015-01-13|12161.84
#2015-01-14|11994.28
#2015-01-15|12134.46
#2015-01-16|12332.15
#2015-01-19|12550.85
#2015-01-20|12588.11
#2015-01-21|12724.93
#2015-01-22|12962.45
#2015-01-23|13259.99
#2015-01-26|13420.26
#2015-01-27|13187.67
#2015-01-28|13340.35
#2015-01-29|13156.56
#2015-01-30|13195.84
#2015-02-02|13089.94
#2015-02-03|13263.49
#2015-02-04|13267.60
#2015-02-05|13515.07
#2015-02-06|13513.61
#2015-02-09|13337.05
#2015-02-10|13412.57
#2015-02-11|13392.59
#2015-02-12|13516.40
#2015-02-13|13614.84
#2015-02-16|13591.44
#2015-02-17|13596.39
#2015-02-18|13692.96
#2015-02-19|13686.83
#2015-02-20|13715.34
#2015-02-23|13800.43
#2015-02-24|13946.16
#2015-02-25|13941.67
#2015-02-26|13982.35
#2015-02-27|13979.13
#2015-03-02|14007.77
#2015-03-03|13905.00
#2015-03-04|13875.14
#2015-03-05|14016.32
#2015-03-06|14098.96
#2015-03-09|14114.50
#2015-03-10|14043.15
#2015-03-11|14234.28
#2015-03-12|14233.89
#2015-03-13|14236.39
#2015-03-16|14319.49
#2015-03-17|14300.97
#2015-03-18|14355.98
#2015-03-19|14468.15
#2015-03-20|14577.67
#2015-03-23|14547.33
#2015-03-24|14613.50
#2015-03-25|14537.74
#2015-03-26|14361.68
#2015-03-27|14287.06
#2015-03-30|14439.41
#2015-03-31|14296.73
#2015-04-01|14347.33
#2015-04-02|14394.46
#2015-04-03| .
#2015-04-06| .
#2015-04-07|14577.67
#2015-04-08|14593.85
#2015-04-09|14695.86
#2015-04-10|14922.28
#2015-04-13|15005.47
#2015-04-14|14960.29
#2015-04-15|14982.14
#2015-04-16|14930.16
#2015-04-17|14698.68
#2015-04-20|14736.07
#2015-04-21|14927.95
#2015-04-22|14714.69
#2015-04-23|14564.85
#2015-04-24|14668.35
#2015-04-27|14713.73
#2015-04-28|14399.89
#2015-04-29|14033.10
#2015-04-30|13871.58
#2015-05-01| .
#2015-05-04|13962.72
#2015-05-05|13662.26
#2015-05-06|13640.05
#2015-05-07|13759.02
#2015-05-08|14068.81
#2015-05-11|14054.30
#2015-05-12|13837.02
#2015-05-13|13949.04
#2015-05-14| .
#2015-05-15|14009.51
#2015-05-18|13976.62
#2015-05-19|14217.35
#2015-05-20|14339.80
#2015-05-21|14424.41
#2015-05-22|14396.49
#2015-05-25|14271.41
#2015-05-26|14178.11
#2015-05-27|14296.92
#2015-05-28|14208.66
#2015-05-29|14032.18
#2015-06-01|14081.10
#2015-06-02|14115.09
#2015-06-03|14129.02
#2015-06-04|13996.81
#2015-06-05|13822.88
#2015-06-08|13658.36
#2015-06-09|13613.67
#2015-06-10|13779.63
#2015-06-11|13843.84
#2015-06-12|13672.11
#2015-06-15|13487.78
#2015-06-16|13615.74
#2015-06-17|13489.72
#2015-06-18|13571.89
#2015-06-19| .
#2015-06-22|13914.96
#2015-06-23|14030.38
#2015-06-24|13996.70
#2015-06-25|13978.77
#2015-06-26|14044.73
#2015-06-29|13699.33
#2015-06-30|13514.47
#2015-07-01|13652.14
#2015-07-02|13541.98
#2015-07-03|13478.82
#2015-07-06|13268.02
#2015-07-07|13008.77
#2015-07-08|13092.13
#2015-07-09|13425.21
#2015-07-10|13706.56
#2015-07-13|13944.92
#2015-07-14|14040.77
#2015-07-15|14021.25
#2015-07-16|14187.56
#2015-07-17|14240.60
#2015-07-20|14415.43
#2015-07-21|14091.51
#2015-07-22|13951.85
#2015-07-23|13954.92
#2015-07-24|13926.34
#2015-07-27|13714.77
#2015-07-28|13816.02
#2015-07-29|13906.06
#2015-07-30|14074.58
#2015-07-31|14106.77
#2015-08-03|14168.65
#2015-08-04|14205.20
#2015-08-05|14245.25
#2015-08-06|14247.33
#2015-08-07|14125.71
#2015-08-10|14222.72
#2015-08-11|14020.83
#2015-08-12|13667.32
#2015-08-13|13905.03
#2015-08-14|13902.44
#2015-08-17|13905.83
#2015-08-18|13903.34
#2015-08-19|13648.76
#2015-08-20|13306.14
#2015-08-21|12998.18
#2015-08-24|12341.83
#2015-08-25|12856.35
#2015-08-26|12736.18
#2015-08-27|13073.47
#2015-08-28|13072.92
#2015-08-31|12955.02
#2015-09-01|12658.85
#2015-09-02|12729.96
#2015-09-03|13026.48
#2015-09-04|12760.13
#2015-09-07|12788.58
#2015-09-08|12998.92
#2015-09-09|13233.68
#2015-09-10|13111.83
#2015-09-11|13022.85
#2015-09-14|12886.76
#2015-09-15|12900.43
#2015-09-16|13020.20
#2015-09-17|13013.26
#2015-09-18|12801.56
#2015-09-21|12918.47
#2015-09-22|12516.50
#2015-09-23|12545.24
#2015-09-24|12226.41
#2015-09-25|12495.30
#2015-09-28|12214.40
#2015-09-29|12266.63
#2015-09-30|12443.80
#2015-10-01|12426.88
#2015-10-02|12529.47
#2015-10-05|12908.04
#2015-10-06|13072.55
#2015-10-07|13090.40
#2015-10-08|13075.88
#2015-10-09|13156.75
#2015-10-12|13148.59
#2015-10-13|13046.34
#2015-10-14|13001.58
#2015-10-15|13125.22
#2015-10-16|13069.37
#2015-10-19|13214.62
#2015-10-20|13233.96
#2015-10-21|13220.73
#2015-10-22|13427.30
#2015-10-23|13516.75
#2015-10-26|13517.06
#2015-10-27|13338.07
#2015-10-28|13459.75
#2015-10-29|13562.55
#2015-10-30|13634.65
#2015-11-02|13751.47
#2015-11-03|13862.96
#2015-11-04|13994.35
#2015-11-05|13973.83
#2015-11-06|14051.83
#2015-11-09|13918.86
#2015-11-10|13850.80
#2015-11-11|14012.17
#2015-11-12|13874.31
#2015-11-13|13735.03
#2015-11-16|13825.28
#2015-11-17|14064.40
#2015-11-18|14116.59
#2015-11-19|14121.18
#2015-11-20|14205.30
#2015-11-23|14270.76
#2015-11-24|14027.09
#2015-11-25|14163.52
#2015-11-26|14260.74
#2015-11-27|14253.58
#2015-11-30|14355.04
#2015-12-01|14357.97
#2015-12-02|14437.08
#2015-12-03|14155.77
#2015-12-04|14070.42
#2015-12-07|14155.58
#2015-12-08|13883.82
#2015-12-09|13736.79
#2015-12-10|13903.21
#2015-12-11|13530.81
#2015-12-14|13355.85
#2015-12-15|13688.24
#2015-12-16|13787.26
#2015-12-17|13910.79
#2015-12-18|13729.38
#2015-12-21|13670.37
#2015-12-22|13662.18
#2015-12-23|13949.90
#2015-12-24| .
#2015-12-25| .
#2015-12-28|13865.59
#2015-12-29|14054.87
#2015-12-30|13995.23
#2015-12-31| .
#2016-01-01| .
#2016-01-04|13621.60
#2016-01-05|13631.67
#2016-01-06| .
#2016-01-07|13318.80
#2016-01-08|13338.78
#2016-01-11|13409.08
#2016-01-12|13546.42
#2016-01-13|13643.26
#2016-01-14|13314.27
#2016-01-15|12925.05
#2016-01-18|12857.92
#2016-01-19|13093.29
#2016-01-20|12699.55
#2016-01-21|12916.03
#2016-01-22|13287.62
#2016-01-25|13266.16
#2016-01-26|13457.03
#2016-01-27|13483.76
#2016-01-28|13362.65
#2016-01-29|13588.01
#2016-02-01|13418.05
#2016-02-02|13247.68
#2016-02-03|12999.62
#2016-02-04|12978.98
#2016-02-05|12940.12
#2016-02-08|12498.52
#2016-02-09|12297.31
#2016-02-10|12398.16
#2016-02-11|11979.01
#2016-02-12|12178.22
#2016-02-15|12526.45
#2016-02-16|12478.82
#2016-02-17|12856.90
#2016-02-18|12974.98
#2016-02-19|12866.68
#2016-02-22|13202.05
#2016-02-23|13022.88
#2016-02-24|12775.36
#2016-02-25|12966.47
#2016-02-26|13067.09
#2016-02-29|13085.30
#2016-03-01|13295.15
#2016-03-02|13228.02
#2016-03-03|13271.79
#2016-03-04|13347.11
#2016-03-07|13342.97
#2016-03-08|13200.47
#2016-03-09|13274.70
#2016-03-10|13141.53
#2016-03-11|13378.20
#2016-03-14|13632.91
#2016-03-15|13529.39
#2016-03-16|13514.39
#2016-03-17|13581.28
#2016-03-18|13670.10
#2016-03-21|13652.52
#2016-03-22|13633.61
#2016-03-23|13563.56
#2016-03-24|13361.34
#2016-03-25| .
#2016-03-28| .
#2016-03-29|13439.83
#2016-03-30|13702.18
#2016-03-31|13530.29
#2016-04-01|13334.67
#2016-04-04|13360.05
#2016-04-05|13228.26
#2016-04-06|13234.80
#2016-04-07|13083.01
#2016-04-08|13378.62
#2016-04-11|13419.01
#2016-04-12|13443.32
#2016-04-13|13653.09
#2016-04-14|13751.20
#2016-04-15|13740.16
#2016-04-18|13791.40
#2016-04-19|13995.62
#2016-04-20|14023.44
#2016-04-21|13852.70
#2016-04-22|13791.50
#2016-04-25|13583.19
#2016-04-26|13705.70
#2016-04-27|13662.63
#2016-04-28|13731.36
#2016-04-29|13592.54
#2016-05-02|13582.33
#2016-05-03|13455.20
#2016-05-04|13352.74
#2016-05-05| .
#2016-05-06|13384.15
#2016-05-09|13391.70
#2016-05-10|13362.24
#2016-05-11|13385.91
#2016-05-12|13286.86
#2016-05-13|13307.17
#2016-05-16|13365.34
#2016-05-17|13374.26
#2016-05-18|13423.45
#2016-05-19|13305.33
#2016-05-20|13472.13
#2016-05-23|13458.71
#2016-05-24|13633.43
#2016-05-25|13759.89
#2016-05-26|13915.58
#2016-05-27|13947.61
#2016-05-30|13946.63
#2016-05-31|13993.21
#2016-06-01|13907.39
#2016-06-02|13931.90
#2016-06-03|13905.03
#2016-06-06|14021.86
#2016-06-07|14182.03
#2016-06-08|14174.99
#2016-06-09|14069.89
#2016-06-10|13847.87
#2016-06-13|13621.48
#2016-06-14|13404.73
#2016-06-15|13526.54
#2016-06-16|13327.74
#2016-06-17|13508.58
#2016-06-20|13902.47
#2016-06-21|13933.88
#2016-06-22|13990.99
#2016-06-23|14085.44
#2016-06-24| .
#2016-06-27|13002.28
#2016-06-28|13326.26
#2016-06-29|13662.29
#2016-06-30|13850.45
#2016-07-01|14097.91
#2016-07-04|14009.44
#2016-07-05|13722.87
#2016-07-06|13589.55
#2016-07-07|13703.18
#2016-07-08|13938.45
#2016-07-11|14187.70
#2016-07-12|14289.74
#2016-07-13|14413.98
#2016-07-14|14482.16
#2016-07-15|14450.03
#2016-07-18|14453.09
#2016-07-19|14473.59
#2016-07-20|14590.75
#2016-07-21|14575.22
#2016-07-22|14677.98
#2016-07-25|14731.27
#2016-07-26|14780.88
#2016-07-27|14800.66
#2016-07-28|14757.19
#2016-07-29|14716.25
#2016-08-01|14617.10
#2016-08-02|14447.65
#2016-08-03|14427.08
#2016-08-04|14547.36
#2016-08-05|14692.83
#2016-08-08|14825.30
#2016-08-09|15043.63
#2016-08-10|14992.78
#2016-08-11|15063.13
#2016-08-12|15022.91
#2016-08-15|15050.19
#2016-08-16|14871.71
#2016-08-17|14697.31
#2016-08-18|14862.14
#2016-08-19|14769.58
#2016-08-22|14737.49
#2016-08-23|14862.80
#2016-08-24|14911.18
#2016-08-25|14816.29
#2016-08-26|14960.36
#2016-08-29|14921.99
#2016-08-30|14891.78
#2016-08-31|14797.82
#2016-09-01|14826.06
#2016-09-02|15092.31
#2016-09-05|15079.19
#2016-09-06|15071.59
#2016-09-07|15176.87
#2016-09-08|15150.22
#2016-09-09|14945.83
#2016-09-12|14768.78
#2016-09-13|14650.41
#2016-09-14|14661.67
#2016-09-15|14738.48
#2016-09-16|14679.15
#2016-09-19|14862.09
#2016-09-20|14842.66
#2016-09-21|14921.42
#2016-09-22|15207.78
#2016-09-23|15184.19
#2016-09-26|15054.94
#2016-09-27|15082.04
#2016-09-28|15154.16
#2016-09-29|15159.85
#2016-09-30|15221.07
#2016-10-03|15261.86
#2016-10-04|15341.71
#2016-10-05|15298.80
#2016-10-06|15216.67
#2016-10-07|15126.93
#2016-10-10|15270.20
#2016-10-11|15209.30
#2016-10-12|15108.00
#2016-10-13|14963.83
#2016-10-14|15099.46
#2016-10-17|15081.36
#2016-10-18|15254.38
#2016-10-19|15278.17
#2016-10-20|15293.99
#2016-10-21|15277.13
#2016-10-24|15308.21
#2016-10-25|15279.22
#2016-10-26|15285.47
#2016-10-27|15058.76
#2016-10-28|15024.44
#2016-10-31|14931.79
#2016-11-01|14781.41
#2016-11-02|14614.42
#2016-11-03|14623.73
#2016-11-04|14457.68
#2016-11-07|14664.13
#2016-11-08|14718.59
#2016-11-09|14958.23
#2016-11-10|15065.62
#2016-11-11|14847.93
#2016-11-14|14669.51
#2016-11-15|14769.27
#2016-11-16|14706.95
#2016-11-17|14782.55
#2016-11-18|14819.44
#2016-11-21|14842.62
#2016-11-22|14954.32
#2016-11-23|14988.91
#2016-11-24|15097.15
#2016-11-25|15133.22
#2016-11-28|14998.45
#2016-11-29|14965.71
#2016-11-30|15034.34
#2016-12-01|15005.42
#2016-12-02|14920.97
#2016-12-05|15083.13
#2016-12-06| .
#2016-12-07|15365.17
#2016-12-08|15408.16
#2016-12-09|15476.41
#2016-12-12|15569.71
#2016-12-13|15680.02
#2016-12-14|15586.44
#2016-12-15|15686.33
#2016-12-16|15653.53
#2016-12-19|15710.95
#2016-12-20|15761.24
#2016-12-21|15813.95
#2016-12-22|15679.85
#2016-12-23|15865.36
#2016-12-26| .
#2016-12-27|15879.37
#2016-12-28|15896.94
#2016-12-29|15851.95
#2016-12-30|15853.93
#2017-01-02|16057.38
#2017-01-03|16057.38
#2017-01-04|16026.58
#2017-01-05|15980.03
#2017-01-06| .
#2017-01-09|15892.43
#2017-01-10|15869.99
#2017-01-11|15861.44
#2017-01-12|15724.29
#2017-01-13|15884.39
#2017-01-16|15801.04
#2017-01-17|15704.76
#2017-01-18|15767.04
#2017-01-19|15877.72
#2017-01-20|15958.14
#2017-01-23|15862.43
#2017-01-24|16002.15
#2017-01-25|16065.21
#2017-01-26|16043.27
#2017-01-27|16044.78
#2017-01-30|15840.39
#2017-01-31|15627.71
#2017-02-01|15720.93
#2017-02-02|15804.12
#2017-02-03|15736.28
#2017-02-06|15666.92
#2017-02-07|15705.40
#2017-02-08|15732.61
#2017-02-09|15841.21
#2017-02-10|15907.57
#2017-02-13|16014.69
#2017-02-14|16022.72
#2017-02-15|16118.04
#2017-02-16|16108.87
#2017-02-17|16058.92
#2017-02-20|16122.28
#2017-02-21|16197.69
#2017-02-22|16162.28
#2017-02-23|16122.95
#2017-02-24|16007.87
#2017-02-27|16027.23
#2017-02-28|16040.41
#2017-03-01|16246.90
#2017-03-02|16292.59
#2017-03-03|16304.54
#2017-03-06|16254.02
#2017-03-07|16244.21
#2017-03-08|16224.49
#2017-03-09|16209.80
#2017-03-10|16222.13
#2017-03-13|16236.22
#2017-03-14|16229.52
#2017-03-15|16310.27
#2017-03-16|16426.04
#2017-03-17|16494.89
#2017-03-20|16543.00
#2017-03-21|16348.80
#2017-03-22|16279.57
#2017-03-23|16423.41
#2017-03-24|16422.41
#2017-03-27|16346.01
#2017-03-28|16397.61
#2017-03-29|16432.69
#2017-03-30|16485.17
#2017-03-31|16550.51
#2017-04-03|16529.73
#2017-04-04|16574.49
#2017-04-05|16529.19
#2017-04-06|16637.83
#2017-04-07|16689.58
#2017-04-10|16737.54
#2017-04-11|16691.16
#2017-04-12|16826.54
#2017-04-13|16841.45
#2017-04-14| .
#2017-04-17| .
#2017-04-18|16702.78
#2017-04-19|16686.48
#2017-04-20|16842.44
#2017-04-21|16790.57
#2017-04-24|17124.86
#2017-04-25|17258.81
#2017-04-26|17351.62
#2017-04-27|17351.97
#2017-04-28|17388.41
#2017-05-01| .
#2017-05-02|17586.52
#2017-05-03|17511.71
#2017-05-04|17613.80
#2017-05-05|17734.16
#2017-05-08|17666.16
#2017-05-09|17749.64
#2017-05-10|17746.18
#2017-05-11|17720.99
#2017-05-12|17675.23
#2017-05-15|17738.69
#2017-05-16|17771.17
#2017-05-17|17477.37
#2017-05-18|17393.56
#2017-05-19|17598.42
#2017-05-22|17635.13
#2017-05-23|17845.39
#2017-05-24|17943.74
#2017-05-25| .
#2017-05-26|17964.07
#2017-05-29|17930.28
#2017-05-30|17883.90
#2017-05-31|17791.55
#2017-06-01|17985.88
#2017-06-02|18076.32
#2017-06-05|18020.76
#2017-06-06|17996.77
#2017-06-07|18095.99
#2017-06-08|18043.22
#2017-06-09|18199.33
#2017-06-12|18021.39
#2017-06-13|18202.64
#2017-06-14|18169.58
#2017-06-15|18036.10
#2017-06-16|18213.55
#2017-06-19|18446.73
#2017-06-20|18349.00
#2017-06-21|18250.52
#2017-06-22|18161.88
#2017-06-23| .
#2017-06-26|18147.21
#2017-06-27|17956.24
#2017-06-28|17946.17
#2017-06-29|17670.62
#2017-06-30|17660.19
#2017-07-03|17892.16
#2017-07-04|17845.14
#2017-07-05|17910.55
#2017-07-06|17830.66
#2017-07-07|17882.77
#2017-07-10|17987.46
#2017-07-11|17915.60
#2017-07-12|18211.74
#2017-07-13|18246.59
#2017-07-14|18273.10
#2017-07-17|18344.55
#2017-07-18|18163.73
#2017-07-19|18067.06
#2017-07-20|18018.59
#2017-07-21|17819.75
#2017-07-24|17683.38
#2017-07-25|17452.00
#2017-07-26|17628.06
#2017-07-27|17706.57
#2017-07-28|17555.19
#2017-07-31|17437.01
#2017-08-01|17569.20
#2017-08-02|17554.53
#2017-08-03|17569.31
#2017-08-04|17691.65
#2017-08-07|17692.91
#2017-08-08|17719.12
#2017-08-09|17604.90
#2017-08-10|17441.80
#2017-08-11|17317.16
#2017-08-14|17506.71
#2017-08-15|17479.94
#2017-08-16|17616.77
#2017-08-17|17596.53
#2017-08-18|17443.21
#2017-08-21|17401.83
#2017-08-22|17531.35
#2017-08-23|17518.16
#2017-08-24|17486.28
#2017-08-25|17530.89
#2017-08-28|17381.08
#2017-08-29|17244.00
#2017-08-30|17399.57
#2017-08-31|17528.53
#2017-09-01|17617.34
#2017-09-04|17520.49
#2017-09-05|17447.85
#2017-09-06|17488.45
#2017-09-07|17536.61
#2017-09-08|17516.69
#2017-09-11|17688.45
#2017-09-12|17807.07
#2017-09-13|17774.78
#2017-09-14|17699.69
#2017-09-15|17681.96
#2017-09-18|17793.21
#2017-09-19|17786.06
#2017-09-20|17803.83
#2017-09-21|17789.13
#2017-09-22|17744.80
#2017-09-25|17721.04
#2017-09-26|17732.51
#2017-09-27|17750.06
#2017-09-28|17897.91
#2017-09-29|17898.30
#2017-10-02|17977.90
#2017-10-03|18099.99
#2017-10-04|18088.24
#2017-10-05|18155.45
#2017-10-06|18110.40
#2017-10-09|18201.35
#2017-10-10|18171.64
#2017-10-11|18160.91
#2017-10-12|18173.35
#2017-10-13|18206.56
#2017-10-16|18207.93
#2017-10-17|18223.16
#2017-10-18|18239.22
#2017-10-19|18210.17
#2017-10-20|18371.01
#2017-10-23|18499.98
#2017-10-24|18484.53
#2017-10-25|18374.26
#2017-10-26|18083.98
#2017-10-27|18286.89
#2017-10-30|18158.92
#2017-10-31|18066.24
#2017-11-01|18204.61
#2017-11-02|18200.82
#2017-11-03|18244.58
#2017-11-06|18313.29
#2017-11-07|18214.81
#2017-11-08|18196.68
#2017-11-09|17930.40
#2017-11-10|17875.46
#2017-11-13|17790.25
#2017-11-14|17714.02
#2017-11-15|17642.88
#2017-11-16|17808.29
#2017-11-17|17744.13
#2017-11-20|17858.46
#2017-11-21|17877.21
#2017-11-22|17824.61
#2017-11-23|17756.61
#2017-11-24|17761.80
#2017-11-27|17594.64
#2017-11-28|17652.48
#2017-11-29|17685.54
#2017-11-30|17659.00
#2017-12-01|17503.19
#2017-12-04|17569.63
#2017-12-05|17556.05
#2017-12-06| .
#2017-12-07|17456.59
#2017-12-08|17547.40
#2017-12-11|17568.48
#2017-12-12|17591.39
#2017-12-13|17676.80
#2017-12-14|17584.52
#2017-12-15|17593.67
#2017-12-18|17778.02
#2017-12-19|17773.18
#2017-12-20|17654.04
#2017-12-21|17749.78
#2017-12-22|17755.38
#2017-12-25| .
#2017-12-26| .
#2017-12-27|17773.34
#2017-12-28|17712.85
#2017-12-29|17682.91
#2018-01-01| .
#2018-01-02|17765.04
#2018-01-03|17926.08
#2018-01-04|18059.58
#2018-01-05|18155.61
#2018-01-08|18231.52
#2018-01-09|18340.46
#2018-01-10|18261.46
#2018-01-11|18211.57
#2018-01-12|18252.17
#2018-01-15|18202.43
#2018-01-16|18198.05
#2018-01-17|18226.39
#2018-01-18|18288.57
#2018-01-19|18430.41
#2018-01-22|18510.34
#2018-01-23|18531.80
#2018-01-24|18376.19
#2018-01-25|18161.76
#2018-01-26|18235.35
#2018-01-29|18304.53
#2018-01-30|18184.21
#2018-01-31|18147.16
#2018-02-01|18567.37
#2018-02-02|18440.91
#2018-02-05|18277.02
#2018-02-06|17874.17
#2018-02-07|18220.70
#2018-02-08|17829.99
#2018-02-09|17669.15
#2018-02-12|17916.63
#2018-02-13|17853.63
#2018-02-14|18056.49
#2018-02-15|18230.28
#2018-02-16|18536.52
#2018-02-19|18470.12
#2018-02-20|18607.13
#2018-02-21|18672.68
#2018-02-22|18549.59
#2018-02-23|18585.72
#2018-02-26|18697.19
#2018-02-27|18665.00
#2018-02-28|18566.41
#2018-03-01|18326.32
#2018-03-02|17959.86
#2018-03-05|18117.28
#2018-03-06|18201.71
#2018-03-07|18302.60
#2018-03-08|18550.29
#2018-03-09|18586.58
#2018-03-12|18558.79
#2018-03-13|18372.57
#2018-03-14|18354.60
#2018-03-15|18461.19
#2018-03-16|18398.71
#2018-03-19|18266.95
#2018-03-20|18344.31
#2018-03-21|18393.00
#2018-03-22|18136.59
#2018-03-23|18083.22
#2018-03-26|17920.68
#2018-03-27|18124.65
#2018-03-28|18097.66
#2018-03-29|18248.68
#2018-03-30| .
#2018-04-02| .
#2018-04-03|18071.82
#2018-04-04|17909.34
#2018-04-05|18245.20
#2018-04-06|18183.64
#2018-04-09|18153.66
#2018-04-10|18241.31
#2018-04-11|18139.20
#2018-04-12|18334.44
#2018-04-13|18444.01
#2018-04-16|18393.69
#2018-04-17|18607.17
#2018-04-18|18678.36
#2018-04-19|18805.33
#2018-04-20|18841.57
#2018-04-23|18893.90
#2018-04-24|18779.53
#2018-04-25|18749.27
#2018-04-26|19102.09
#2018-04-27|19263.87
#2018-04-30|19314.94
#2018-05-01| .
#2018-05-02|19243.12
#2018-05-03|19024.07
#2018-05-04|19233.99
#2018-05-07|19392.83
#2018-05-08|19560.21
#2018-05-09|19549.66
#2018-05-10| .
#2018-05-11|19726.19
#2018-05-14|19685.03
#2018-05-15|19704.93
#2018-05-16|19747.13
#2018-05-17|19834.35
#2018-05-18|19868.15
#2018-05-21|20011.27
#2018-05-22|20145.37
#2018-05-23|19837.83
#2018-05-24|19747.59
#2018-05-25|19699.59
#2018-05-28|19736.16
#2018-05-29|19475.26
#2018-05-30|19576.24
#2018-05-31|19619.05
#2018-06-01|19832.25
#2018-06-04|19971.14
#2018-06-05|19904.84
#2018-06-06|19944.61
#2018-06-07|19947.07
#2018-06-08|19912.30
#2018-06-11|19930.79
#2018-06-12|19833.16
#2018-06-13|19834.64
#2018-06-14|19949.94
#2018-06-15|19826.11
#2018-06-18|19654.86
#2018-06-19|19472.51
#2018-06-20|19541.64
#2018-06-21|19348.30
#2018-06-22| .
#2018-06-25|19182.28
#2018-06-26|19220.74
#2018-06-27|19280.44
#2018-06-28|19216.35
#2018-06-29|19387.63
#2018-07-02|19174.46
#2018-07-03|19254.52
#2018-07-04|19169.35
#2018-07-05|19268.63
#2018-07-06|19372.58
#2018-07-09|19569.42
#2018-07-10|19777.28
#2018-07-11|19539.45
#2018-07-12|19589.69
#2018-07-13|19458.62
#2018-07-16|19498.65
#2018-07-17|19777.79
#2018-07-18|19881.84
#2018-07-19|19764.95
#2018-07-20|19493.45
#2018-07-23|19469.56
#2018-07-24|19662.19
#2018-07-25|19642.15
#2018-07-26|19670.44
#2018-07-27|19719.39
#2018-07-30|19700.60
#2018-07-31|19601.63
#2018-08-01|19719.39
#2018-08-02|19549.42
#2018-08-03|19633.06
#2018-08-06|19648.96
#2018-08-07|19787.83
#2018-08-08|19773.75
#2018-08-09|19767.62
#2018-08-10|19548.06
#2018-08-13|19472.15
#2018-08-14|19434.68
#2018-08-15|19116.90
#2018-08-16|19323.42
#2018-08-17|19361.79
#2018-08-20|19533.61
#2018-08-21|19638.93
#2018-08-22|19744.57
#2018-08-23|19776.18
#2018-08-24|19766.96
#2018-08-27|19956.29
#2018-08-28|20170.88
#2018-08-29|20158.65
#2018-08-30|20127.82
#2018-08-31|20005.44
#2018-09-03|19966.45
#2018-09-04|19712.57
#2018-09-05|19465.82
#2018-09-06|19314.84
#2018-09-07|19385.50
#2018-09-10|19446.83
#2018-09-11|19452.36
#2018-09-12|19466.44
#2018-09-13|19450.19
#2018-09-14|19610.11
#2018-09-17|19606.18
#2018-09-18|19668.13
#2018-09-19|19724.89
#2018-09-20|19771.78
#2018-09-21|19956.21
#2018-09-24|19881.45
#2018-09-25|19929.41
#2018-09-26|19834.94
#2018-09-27|20060.40
#2018-09-28|19859.62
#2018-10-01|19790.98
#2018-10-02|19594.83
#2018-10-03|19547.74
#2018-10-04|19434.01
#2018-10-05|19226.79
#2018-10-08|19069.71
#2018-10-09|19007.14
#2018-10-10|18644.37
#2018-10-11|18228.31
#2018-10-12|18317.98
#2018-10-15|18299.88
#2018-10-16|18733.98
#2018-10-17|18496.97
#2018-10-18|18309.46
#2018-10-19|18244.19
#2018-10-22|18150.03
#2018-10-23|17667.95
#2018-10-24|17599.01
#2018-10-25|17676.90
#2018-10-26|17899.87
#2018-10-29|17858.20
#2018-10-30|17900.81
#2018-10-31|18173.31
#2018-11-01|18096.10
#2018-11-02|18393.77
#2018-11-05|18364.76
#2018-11-06|18348.11
#2018-11-07|18487.29
#2018-11-08|18519.71
#2018-11-09|18343.82
#2018-11-12|18315.45
#2018-11-13|18352.39
#2018-11-14|18246.52
#2018-11-15|18062.07
#2018-11-16|18177.25
#2018-11-19|18002.78
#2018-11-20|17662.09
#2018-11-21|17800.73
#2018-11-22|17578.46
#2018-11-23|17650.29
#2018-11-26|17759.54
#2018-11-27|17650.20
#2018-11-28|17615.15
#2018-11-29|17651.90
#2018-11-30|17582.68
#2018-12-03|17932.66
#2018-12-04|17621.52
#2018-12-05|17486.83
#2018-12-06| .
#2018-12-07|17282.60
#2018-12-10|16987.85
#2018-12-11|17261.85
#2018-12-12|17730.06
#2018-12-13|17602.00
#2018-12-14|17635.46
#2018-12-17|17504.98
#2018-12-18|17395.54
#2018-12-19|17535.06
#2018-12-20|17158.77
#2018-12-21|17032.70
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27|16773.94
#2018-12-28|16994.76
#2018-12-31| .
#2019-01-01| .
#2019-01-02|17172.51
#2019-01-03|17089.94
#2019-01-04|17613.12
#2019-01-07|17639.72
#2019-01-08|17873.83
#2019-01-09|18022.61
#2019-01-10|18013.84
#2019-01-11|17969.92
#2019-01-14|17899.64
#2019-01-15|17965.84
#2019-01-16|18145.09
#2019-01-17|18202.82
#2019-01-18|18419.41
#2019-01-21|18516.13
#2019-01-22|18431.82
#2019-01-23|18432.89
#2019-01-24|18559.06
#2019-01-25|18681.15
#2019-01-28|18477.74
#2019-01-29|18593.75
#2019-01-30|18556.29
#2019-01-31|18379.00
#2019-02-01|18437.80
#2019-02-04|18508.11
#2019-02-05|18732.08
#2019-02-06|18974.23
#2019-02-07|18812.31
#2019-02-08|18733.80
#2019-02-11|18873.86
#2019-02-12|18816.12
#2019-02-13|18892.10
#2019-02-14|18880.98
#2019-02-15|18941.49
#2019-02-18|19048.37
#2019-02-19|18866.31
#2019-02-20|18924.74
#2019-02-21|18731.34
#2019-02-22|18746.36
#2019-02-25|18845.64
#2019-02-26|18960.38
#2019-02-27|18971.39
#2019-02-28|18842.43
#2019-03-01|19196.59
#2019-03-04|19172.48
#2019-03-05|19147.39
#2019-03-06|19052.96
#2019-03-07|18935.18
#2019-03-08|18849.35
#2019-03-11|19099.36
#2019-03-12|19160.14
#2019-03-13|19138.16
#2019-03-14|19432.36
#2019-03-15|19565.43
#2019-03-18|19668.21
#2019-03-19|19811.03
#2019-03-20|19570.58
#2019-03-21|19574.90
#2019-03-22|19189.99
#2019-03-25|19055.64
#2019-03-26|19097.35
#2019-03-27|19154.93
#2019-03-28|18971.91
#2019-03-29|19023.34
#2019-04-01|19411.91
#2019-04-02|19629.26
#2019-04-03|19917.31
#2019-04-04|19957.34
#2019-04-05|20091.99
#2019-04-08|19985.26
#2019-04-09|19877.64
#2019-04-10|19962.54
#2019-04-11|19988.56
#2019-04-12|20048.04
#2019-04-15|19978.73
#2019-04-16|19908.25
#2019-04-17|19807.01
#2019-04-18|19943.55
#2019-04-19| .
#2019-04-22| .
#2019-04-23|20020.15
#2019-04-24|19890.55
#2019-04-25|19799.79
#2019-04-26|19792.96
#2019-04-29|19651.64
#2019-04-30|19420.70
#2019-05-01| .
#2019-05-02|19262.27
#2019-05-03|19314.29
#2019-05-06|19097.54
#2019-05-07|18944.34
#2019-05-08|18836.30
#2019-05-09|18585.80
#2019-05-10|18772.12
#2019-05-13|18391.84
#2019-05-14|18590.38
#2019-05-15|18623.54
#2019-05-16|18997.48
#2019-05-17|19059.70
#2019-05-20|18921.46
#2019-05-21|19159.36
#2019-05-22|19160.35
#2019-05-23|18759.36
#2019-05-24|18837.28
#2019-05-27|18926.71
#2019-05-28|18807.53
#2019-05-29|18533.22
#2019-05-30| .
#2019-05-31|18468.03
#2019-06-03|18497.13
#2019-06-04|18616.61
#2019-06-05|18548.50
#2019-06-06|18535.06
#2019-06-07|18728.17
#2019-06-10|18789.06
#2019-06-11|19143.93
#2019-06-12|19042.14
#2019-06-13|19140.75
#2019-06-14|19002.35
#2019-06-17|18868.71
#2019-06-18|19138.30
#2019-06-19|19136.22
#2019-06-20|19142.59
#2019-06-21| .
#2019-06-24|18995.88
#2019-06-25|19027.95
#2019-06-26|19211.06
#2019-06-27|19200.94
#2019-06-28|19222.41
#2019-07-01|19406.91
#2019-07-02|19403.38
#2019-07-03|19515.50
#2019-07-04|19583.59
#2019-07-05|19504.09
#2019-07-08|19424.13
#2019-07-09|19224.31
#2019-07-10|19245.35
#2019-07-11|19253.93
#2019-07-12|19308.35
#2019-07-15|19410.02
#2019-07-16|19486.12
#2019-07-17|19307.91
#2019-07-18|18915.50
#2019-07-19|19056.32
#2019-07-22|19047.99
#2019-07-23|19292.53
#2019-07-24|19302.15
#2019-07-25|19328.32
#2019-07-26|19203.27
#2019-07-29|19177.76
#2019-07-30|18946.63
#2019-07-31|18997.45
#2019-08-01|19016.07
#2019-08-02|18809.59
#2019-08-05|18606.06
#2019-08-06|18593.62
#2019-08-07|18512.89
#2019-08-08|18810.67
#2019-08-09|18837.35
#2019-08-12|18718.04
#2019-08-13|18788.29
#2019-08-14|18358.23
#2019-08-15|18294.93
#2019-08-16|18543.55
#2019-08-19|18788.27
#2019-08-20|18530.13
#2019-08-21|18706.98
#2019-08-22|18673.49
#2019-08-23|18453.16
#2019-08-26|18368.90
#2019-08-27|18457.03
#2019-08-28|18263.83
#2019-08-29|18550.82
#2019-08-30|18650.74
#2019-09-02|18705.50
#2019-09-03|18543.35
#2019-09-04|18809.17
#2019-09-05|19058.37
#2019-09-06|19165.56
#2019-09-09|19285.05
#2019-09-10|19355.68
#2019-09-11|19351.16
#2019-09-12|19570.22
#2019-09-13|19590.74
#2019-09-16|19613.93
#2019-09-17|19530.56
#2019-09-18|19422.31
#2019-09-19|19535.86
#2019-09-20|19571.56
#2019-09-23|19385.37
#2019-09-24|19306.56
#2019-09-25|19197.74
#2019-09-26|19257.98
#2019-09-27|19464.23
#2019-09-30|19580.43
#2019-10-01|19351.44
#2019-10-02|18952.72
#2019-10-03|18783.63
#2019-10-04|18902.77
#2019-10-07|19078.56
#2019-10-08|18963.66
#2019-10-09|19044.77
#2019-10-10|19203.73
#2019-10-11|19546.06
#2019-10-14|19407.45
#2019-10-15|19562.68
#2019-10-16|19588.14
#2019-10-17|19670.82
#2019-10-18|19684.14
#2019-10-21|19825.71
#2019-10-22|19899.91
#2019-10-23|20016.86
#2019-10-24|19749.02
#2019-10-25|19806.85
#2019-10-28|19881.46
#2019-10-29|19818.48
#2019-10-30|19880.24
#2019-10-31|19728.06
#2019-11-01|19835.37
#2019-11-04|20081.69
#2019-11-05|20127.80
#2019-11-06|20071.73
#2019-11-07|20128.21
#2019-11-08|20096.05
#2019-11-11|20081.47
#2019-11-12|20149.16
#2019-11-13|19998.27
#2019-11-14|19834.84
#2019-11-15|19966.64
#2019-11-18|19894.84
#2019-11-19|19808.52
#2019-11-20|19770.69
#2019-11-21|19660.79
#2019-11-22|19696.37
#2019-11-25|19784.40
#2019-11-26|19794.56
#2019-11-27|19788.23
#2019-11-28|19756.37
#2019-11-29|19680.58
#2019-12-02|19462.87
#2019-12-03|19369.88
#2019-12-04|19572.78
#2019-12-05|19542.27
#2019-12-06| .
#2019-12-09|19632.52
#2019-12-10|19605.95
#2019-12-11|19618.78
#2019-12-12|19707.87
#2019-12-13|19856.03
#2019-12-16|20013.41
#2019-12-17|20181.06
#2019-12-18|20224.92
#2019-12-19|20342.40
#2019-12-20|20500.88
#2019-12-23|20565.07
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27|20602.03
#2019-12-30|20469.44
#2019-12-31| .
#2020-01-01| .
#2020-01-02|20770.84
#2020-01-03|20705.69
#2020-01-06| .
#2020-01-07|20646.95
#2020-01-08|20550.00
#2020-01-09|20595.96
#2020-01-10|20707.22
#2020-01-13|20843.86
#2020-01-14|20940.69
#2020-01-15|20978.51
#2020-01-16|21175.23
#2020-01-17|21306.01
#2020-01-20|21421.62
#2020-01-21|21273.61
#2020-01-22|21228.39
#2020-01-23|21128.21
#2020-01-24|21210.02
#2020-01-27|20774.61
#2020-01-28|21133.49
#2020-01-29|21067.93
#2020-01-30|21067.90
#2020-01-31|20936.38
#2020-02-03|20944.94
#2020-02-04|21257.34
#2020-02-05|21582.67
#2020-02-06|21812.85
#2020-02-07|22007.99
#2020-02-10|21992.18
#2020-02-11|22263.60
#2020-02-12|22148.21
#2020-02-13|22092.26
#2020-02-14|22111.23
#2020-02-17|22000.62
#2020-02-18|21690.84
#2020-02-19|21899.29
#2020-02-20|21793.81
#2020-02-21|21726.95
#2020-02-24|20974.68
#2020-02-25|20587.04
#2020-02-26|20804.20
#2020-02-27|20235.22
#2020-02-28|19639.20
#2020-03-02|19744.26
#2020-03-03|19985.92
#2020-03-04|20067.04
#2020-03-05|19723.64
#2020-03-06|19050.84
#2020-03-09|17677.70
#2020-03-10|17423.79
#2020-03-11|17245.05
#2020-03-12|15488.66
#2020-03-13|15279.46
#2020-03-16|14456.16
#2020-03-17|14655.24
#2020-03-18|14255.36
#2020-03-19|14730.43
#2020-03-20|14900.64
#2020-03-23|14289.61
#2020-03-24|15220.36
#2020-03-25|15884.70
#2020-03-26|16191.22
#2020-03-27|15666.40
#2020-03-30|15705.94
#2020-03-31|16427.66
#2020-04-01|15974.27
#2020-04-02|16112.68
#2020-04-03|15982.88
#2020-04-06|16383.74
#2020-04-07|16914.83
#2020-04-08|16873.33
#2020-04-09|17074.58
#2020-04-10| .
#2020-04-13| .
#2020-04-14|17393.26
#2020-04-15|16665.86
#2020-04-16|16621.54
#2020-04-17|17036.43
#2020-04-20|17019.39
#2020-04-21|16475.23
#2020-04-22|16977.92
#2020-04-23|17230.76
#2020-04-24|17169.99
#2020-04-27|17352.05
#2020-04-28|17873.96
#2020-04-29|18520.75
#2020-04-30|18347.72
#2020-05-01| .
#2020-05-04|17700.68
#2020-05-05|17888.15
#2020-05-06|17844.96
#2020-05-07|18149.20
#2020-05-08|18283.89
#2020-05-11|18228.27
#2020-05-12|18360.22
#2020-05-13|17912.04
#2020-05-14|17483.96
#2020-05-15|17482.63
#2020-05-18|18306.71
#2020-05-19|18420.69
#2020-05-20|18698.52
#2020-05-21| .
#2020-05-22|18658.26
#2020-05-25|18856.16
#2020-05-26|19290.05
#2020-05-27|19635.50
#2020-05-28|19858.04
#2020-05-29|19670.59
#2020-06-01|19877.95
#2020-06-02|20067.16
#2020-06-03|20344.10
#2020-06-04|20372.87
#2020-06-05|20656.80
#2020-06-08|20594.57
#2020-06-09|20395.20
#2020-06-10|20209.13
#2020-06-11|19441.63
#2020-06-12|19579.99
#2020-06-15|19492.06
#2020-06-16|20052.06
#2020-06-17|19988.00
#2020-06-18|19973.02
#2020-06-19| .
#2020-06-22|19758.19
#2020-06-23|20015.81
#2020-06-24|19668.72
#2020-06-25|19723.17
#2020-06-26|19707.00
#2020-06-29|19824.07
#2020-06-30|19718.15
#2020-07-01|19818.39
#2020-07-02|20042.84
#2020-07-03|19950.01
#2020-07-06|20303.36
#2020-07-07|20062.91
#2020-07-08|19884.17
#2020-07-09|19680.38
#2020-07-10|19789.60
#2020-07-13|20203.66
#2020-07-14|20299.72
#2020-07-15|20369.14
#2020-07-16|20380.85
#2020-07-17|20437.23
#2020-07-20|20623.54
#2020-07-21|20708.52
#2020-07-22|20802.18
#2020-07-23|21106.02
#2020-07-24|20966.87
#2020-07-27|20859.32
#2020-07-28|20762.88
#2020-07-29|20709.76
#2020-07-30|20300.74
#2020-07-31|20489.72
#2020-08-03|20930.99
#2020-08-04|20961.34
#2020-08-05|20985.63
#2020-08-06|20924.91
#2020-08-07|21004.38
#2020-08-10|21090.70
#2020-08-11|21297.96
#2020-08-12|21486.43
#2020-08-13|21437.58
#2020-08-14|21253.66
#2020-08-17|21479.68
#2020-08-18|21422.62
#2020-08-19|21466.45
#2020-08-20|21311.37
#2020-08-21|21322.59
#2020-08-24|21618.48
#2020-08-25|21678.04
#2020-08-26|21913.74
#2020-08-27|21838.60
#2020-08-28|21839.18
#2020-08-31|21738.01
#2020-09-01|21686.48
#2020-09-02|21817.52
#2020-09-03|21507.07
#2020-09-04|21419.98
#2020-09-07|21665.58
#2020-09-08|21442.83
#2020-09-09|21797.67
#2020-09-10|21721.46
#2020-09-11|21660.99
#2020-09-14|21641.31
#2020-09-15|21794.09
#2020-09-16|22052.45
#2020-09-17|22069.12
#2020-09-18|22089.32
#2020-09-21|21364.22
#2020-09-22|21589.71
#2020-09-23|21593.73
#2020-09-24|21396.28
#2020-09-25|21243.49
#2020-09-28|21681.12
#2020-09-29|21629.41
#2020-09-30|21624.14
#2020-10-01|21821.17
#2020-10-02|21796.53
#2020-10-05|22092.58
#2020-10-06|22067.30
#2020-10-07|22015.47
#2020-10-08|22115.33
#2020-10-09|22310.79
#2020-10-12|22537.73
#2020-10-13|22392.55
#2020-10-14|22546.06
#2020-10-15|22247.81
#2020-10-16|22428.46
#2020-10-19|22486.35
#2020-10-20|22409.06
#2020-10-21|22166.76
#2020-10-22|22065.74
#2020-10-23|22187.90
#2020-10-26|21780.25
#2020-10-27|21490.12
#2020-10-28|20894.65
#2020-10-29|20550.21
#2020-10-30|20759.70
#2020-11-02|20924.25
#2020-11-03|21442.21
#2020-11-04|21657.86
#2020-11-05|21861.15
#2020-11-06|21797.22
#2020-11-09|22572.78
#2020-11-10|22812.39
#2020-11-11|22705.72
#2020-11-12|22435.42
#2020-11-13|22440.02
#2020-11-16|22645.25
#2020-11-17|22684.39
#2020-11-18|22835.28
#2020-11-19|22660.32
#2020-11-20|22773.37
#2020-11-23|22849.15
#2020-11-24|23078.14
#2020-11-25|23180.83
#2020-11-26|23137.63
#2020-11-27|23396.40
#2020-11-30|23157.49
#2020-12-01|23236.10
#2020-12-02|23140.37
#2020-12-03|23087.91
#2020-12-04|23070.91
#2020-12-07|23158.18
#2020-12-08|23345.16
#2020-12-09|23300.64
#2020-12-10|23246.80
#2020-12-11|23108.05
#2020-12-14|23177.74
#2020-12-15|23333.19
#2020-12-16|23442.31
#2020-12-17|23386.42
#2020-12-18|23475.49
#2020-12-21|22988.64
#2020-12-22|23173.70
#2020-12-23|23331.10
#2020-12-24|23331.10
#2020-12-25|23331.10
#2020-12-28|23582.96
#2020-12-29|23826.06
#2020-12-30|23674.65
#2020-12-31|23674.65
#2021-01-01|23674.65
#2021-01-04|23830.23
#2021-01-05|23760.88
#2021-01-06|23760.88
#2021-01-07|24335.09
#2021-01-08|24366.84
#2021-01-11|24152.60
#2021-01-12|24410.05
#2021-01-13|24323.14
#2021-01-14|24474.35
#2021-01-15|24287.70
#2021-01-18|24459.92
#2021-01-19|24493.43
#2021-01-20|24756.13
#2021-01-21|24897.66
#2021-01-22|24752.26
#2021-01-25|24759.62
#2021-01-26|24867.54
#2021-01-27|24847.76
#2021-01-28|24454.98
#2021-01-29|24361.53
#2021-02-01|24600.06
#2021-02-02|24656.98
#2021-02-03|24894.75
#2021-02-04|25041.85
#2021-02-05|24801.13
#2021-02-08|24965.96
#2021-02-09|24756.27
#2021-02-10|24769.12
#2021-02-11|24900.94
#2021-02-12|25104.33
#2021-02-15|25256.13
#2021-02-16|25359.75
#2021-02-17|25103.69
#2021-02-18|24946.02
#2021-02-19|25009.55
#2021-02-22|24950.45
#2021-02-23|24765.87
#2021-02-24|24900.47
#2021-02-25|25110.50
#2021-02-26|24653.60
#2021-03-01|24986.97
#2021-03-02|25130.91
#2021-03-03|25118.00
#2021-03-04|24675.73
#2021-03-05|24550.33
#2021-03-08|25037.71
#2021-03-09|25191.93
#2021-03-10|25275.81
#2021-03-11|25556.92
#2021-03-12|25469.98
#2021-03-15|25593.01
#2021-03-16|25630.13
#2021-03-17|25409.02
#2021-03-18|25390.13
#2021-03-19|25404.65
#2021-03-22|25515.76
#2021-03-23|25421.89
#2021-03-24|25522.49
#2021-03-25|25617.32
#2021-03-26|25876.36
#2021-03-29|25941.79
#2021-03-30|25986.75
#2021-03-31|25822.37
#2021-04-01|26028.41
#2021-04-02| .
#2021-04-05| .
#2021-04-06|26118.99
#2021-04-07|26224.42
#2021-04-08|26285.15
#2021-04-09|26406.73
#2021-04-12|26289.28
#2021-04-13|26431.05
#2021-04-14|26404.47
#2021-04-15|26555.67
#2021-04-16|26957.72
#2021-04-19|27059.31
#2021-04-20|26681.78
#2021-04-21|26719.18
#2021-04-22|27085.32
#2021-04-23|27262.82
#2021-04-26|27445.91
#2021-04-27|27317.51
#2021-04-28|27192.52
#2021-04-29|27264.77
#2021-04-30|27166.25
#2021-05-03|27331.71
#2021-05-04|26958.13
#2021-05-05|27404.67
#2021-05-06|27283.48
#2021-05-07|27622.75
#2021-05-10|27553.87
#2021-05-11|26989.54
#2021-05-12|26949.94
#2021-05-13| .
#2021-05-14|27164.25
#2021-05-17|27232.63
#2021-05-18|27526.25
#2021-05-19|27165.75
#2021-05-20|27369.89
#2021-05-21|27570.00
#2021-05-24|27553.50
#2021-05-25|27548.48
#2021-05-26|27418.72
#2021-05-27|27569.25
#2021-05-28|27791.51
#2021-05-31|27525.36
#2021-06-01|27791.14
#2021-06-02|28015.18
#2021-06-03|28110.21
#2021-06-04|28178.25
#2021-06-07|28174.12
#2021-06-08|28211.41
#2021-06-09|28213.44
#2021-06-10|28091.18
#2021-06-11|28299.77
#2021-06-14|28458.30
#2021-06-15|28352.16
#2021-06-16|28382.06
#2021-06-17|28185.82
#2021-06-18|27975.90
#2021-06-21|28065.74
#2021-06-22|28222.84
#2021-06-23|28034.53
#2021-06-24|28245.94
#2021-06-25| .
#2021-06-28|28318.82
#2021-06-29|28455.62
#2021-06-30|28297.51
#2021-07-01|28470.22
#2021-07-02|28625.72
#2021-07-05|28868.02
#2021-07-06|28755.52
#2021-07-07|28949.59
#2021-07-08|28623.76
#2021-07-09|28914.06
#2021-07-12|29143.93
#2021-07-13|29301.37
#2021-07-14|29416.15
#2021-07-15|29300.04
#2021-07-16|29288.92
#2021-07-19|28714.56
#2021-07-20|29062.14
#2021-07-21|29409.64
#2021-07-22|29608.22
#2021-07-23|30003.03
#2021-07-26|30105.89
#2021-07-27|29875.31
#2021-07-28|29838.34
#2021-07-29|30029.20
#2021-07-30|29929.67
#2021-08-02|30050.60
#2021-08-03|30151.04
#2021-08-04|30278.31
#2021-08-05|30246.42
#2021-08-06|30293.57
#2021-08-09|30245.71
#2021-08-10|30293.90
#2021-08-11|30329.09
#2021-08-12|30273.50
#2021-08-13|30327.25
#2021-08-16|30106.66
#2021-08-17|30084.57
#2021-08-18|30175.97
#2021-08-19|29591.48
#2021-08-20|29714.04
#2021-08-23|29972.61
#2021-08-24|29997.59
#2021-08-25|30150.67
#2021-08-26|30115.85
#2021-08-27|30218.21
#2021-08-30|30291.72
#2021-08-31|30178.81
#2021-09-01|30250.32
#2021-09-02|30501.96
#2021-09-03|30525.51
#2021-09-06|30687.19
#2021-09-07|30679.03
#2021-09-08|30223.89
#2021-09-09|30128.48
#2021-09-10|29959.92
#2021-09-13|29818.67
#2021-09-14|29634.67
#2021-09-15|29370.81
#2021-09-16|29360.37
#2021-09-17|28973.61
#2021-09-20|28367.37
#2021-09-21|28522.82
#2021-09-22|29015.83
#2021-09-23|29262.12
#2021-09-24|28818.73
#2021-09-27|28684.21
#2021-09-28|27904.32
#2021-09-29|28034.89
#2021-09-30|28163.67
#2021-10-01|28144.39
#2021-10-04|28110.04
#2021-10-05|28333.09
#2021-10-06|28002.38
#2021-10-07|28409.61
#2021-10-08|28474.47
#2021-10-11|28399.52
#2021-10-12|28463.49
#2021-10-13|28709.63
#2021-10-14|29013.05
#2021-10-15|29186.83
#2021-10-18|29063.70
#2021-10-19|29243.69
#2021-10-20|29383.75
#2021-10-21|29163.73
#2021-10-22|29443.94
#2021-10-25|29379.99
#2021-10-26|29532.62
#2021-10-27|29461.73
#2021-10-28|29189.20
#2021-10-29|28908.37
#2021-11-01|29003.93
#2021-11-02|29043.64
#2021-11-03|29383.30
#2021-11-04|29495.07
#2021-11-05|29511.48
#2021-11-08|29574.76
#2021-11-09|29412.63
#2021-11-10|29366.15
#2021-11-11|29563.13
#2021-11-12|29596.73
#2021-11-15|29650.75
#2021-11-16|29718.53
#2021-11-17|29826.39
#2021-11-18|29524.53
#2021-11-19|29462.14
#2021-11-22|29521.64
#2021-11-23|29079.74
#2021-11-24|29033.26
#2021-11-25|29292.61
#2021-11-26|28322.84
#2021-11-29|28661.17
#2021-11-30|28361.23
#2021-12-01|28959.96
#2021-12-02|28667.30
#2021-12-03|28367.53
#2021-12-06| .
#2021-12-07|29315.08
#2021-12-08|29289.10
#2021-12-09|29126.99
#2021-12-10|29025.74
#2021-12-13|28897.98
#2021-12-14|28579.53
#2021-12-15|28750.26
#2021-12-16|29079.39
#2021-12-17|28923.36
#2021-12-20|28516.32
#2021-12-21|28864.62
#2021-12-22|29110.44
#2021-12-23|29434.45
#2021-12-24| .
#2021-12-27|29704.37
#2021-12-28|29810.87
#2021-12-29|29735.42
#2021-12-30|29671.54
#2021-12-31| .
#2022-01-03|29848.16
#2022-01-04|30140.77
#2022-01-05|30302.95
#2022-01-06| .
#2022-01-07|29825.70
#2022-01-10|29301.41
#2022-01-11|29502.49
#2022-01-12|29686.09
#2022-01-13|29672.52
#2022-01-14|29315.37
#2022-01-17|29450.74
#2022-01-18|29228.19
#2022-01-19|29184.02
#2022-01-20|29393.71
#2022-01-21|28453.26
#2022-01-24|27140.28
#2022-01-25|27514.63
#2022-01-26|27994.75
#2022-01-27|27955.10
#2022-01-28|27813.06
#2022-01-31|28278.61
#2022-02-01|28623.07
#2022-02-02|28675.06
#2022-02-03|28185.02
#2022-02-04|27811.23
#2022-02-07|28234.06
#2022-02-08|28119.95
#2022-02-09|28415.54
#2022-02-10|28222.04
#2022-02-11|28032.17
#2022-02-14|27311.70
#2022-02-15|27698.14
#2022-02-16|27775.10
#2022-02-17|27315.49
#2022-02-18|27165.28
#2022-02-21|26823.25
#2022-02-22|26556.37
#2022-02-23|26405.87
#2022-02-24|25431.82
#2022-02-25|26372.99
#2022-02-28|26126.37
#2022-03-01|24907.89
#2022-03-02|25267.60
#2022-03-03|24600.43
#2022-03-04|23647.63
#2022-03-07|23358.15
#2022-03-08|23698.72
#2022-03-09|24651.99
#2022-03-10|24701.79
#2022-03-11|25174.78
#2022-03-14|26089.52
#2022-03-15|25635.26
#2022-03-16|26561.12
#2022-03-17|26504.95
#2022-03-18|26517.88
#2022-03-21|26608.81
#2022-03-22|26648.47
#2022-03-23|26352.62
#2022-03-24|26065.44
#2022-03-25|25896.66
#2022-03-28|26137.91
#2022-03-29|26895.65
#2022-03-30|26747.21
#2022-03-31|26558.35
#2022-04-01|26770.20
#2022-04-04|26830.23
#2022-04-05|26772.91
#2022-04-06|26436.43
#2022-04-07|26383.11
#2022-04-08|26830.96
#2022-04-11|26413.94
#2022-04-12|26470.39
#2022-04-13|26419.05
#2022-04-14|26626.95
#2022-04-15| .
#2022-04-18| .
#2022-04-19|26727.52
#2022-04-20|26962.40
#2022-04-21|27226.25
#2022-04-22|26818.35
#2022-04-25|26223.38
#2022-04-26|26239.87
#2022-04-27|26546.29
#2022-04-28|26392.01
#2022-04-29|26403.86
#2022-05-02|26084.62
#2022-05-03|26341.94
#2022-05-04|26058.10
#2022-05-05|25739.68
#2022-05-06|25476.22
#2022-05-09|24592.15
#2022-05-10|24756.72
#2022-05-11|25218.96
#2022-05-12|25174.07
#2022-05-13|25709.03
#2022-05-16|25790.34
#2022-05-17|26146.16
#2022-05-18|25860.41
#2022-05-19|25681.04
#2022-05-20|25847.65
#2022-05-23|26163.90
#2022-05-24|26000.39
#2022-05-25|26230.27
#2022-05-26| .
#2022-05-27|26691.29
#2022-05-30|26778.23
#2022-05-31|26360.81
#2022-06-01|26163.08
#2022-06-02|26362.05
#2022-06-03|26407.69
#2022-06-06|26715.92
#2022-06-07|26576.70
#2022-06-08|26586.74
#2022-06-09|26300.06
#2022-06-10|25712.90
#2022-06-13|25025.22
#2022-06-14|24986.44
#2022-06-15|25251.60
#2022-06-16|24518.43
#2022-06-17|24694.33
#2022-06-20|25134.48
#2022-06-21|25232.79
#2022-06-22|24957.56
#2022-06-23|24354.49
#2022-06-24| .
#2022-06-27|25095.61
#2022-06-28|25229.19
#2022-06-29|24898.73
#2022-06-30|24423.52
#2022-07-01|24620.79
#2022-07-04|24587.42
#2022-07-05|24191.93
#2022-07-06|24340.04
#2022-07-07|24895.37
#2022-07-08|25044.01
#2022-07-11|24714.05
#2022-07-12|24856.81
#2022-07-13|24639.14
#2022-07-14|24337.14
#2022-07-15|24681.37
#2022-07-18|24888.15
#2022-07-19|25119.90
#2022-07-20|25237.87
#2022-07-21|25541.61
#2022-07-22|25377.27
#2022-07-25|25394.57
#2022-07-26|25226.65
#2022-07-27|25134.59
#2022-07-28|25682.79
#2022-07-29|26079.36
#2022-08-01|26026.03
#2022-08-02|25646.97
#2022-08-03|25805.08
#2022-08-04|26002.88
#2022-08-05|25825.92
#2022-08-08|25998.41
#2022-08-09|25852.33
#2022-08-10|26248.47
#2022-08-11|26337.90
#2022-08-12|26285.88
#2022-08-15|26185.95
#2022-08-16|26436.57
#2022-08-17|25989.24
#2022-08-18|26156.69
#2022-08-19|25945.73
#2022-08-22|25618.93
#2022-08-23|25668.59
#2022-08-24|25680.96
#2022-08-25|25764.39
#2022-08-26|25422.59
#2022-08-29|25184.01
#2022-08-30|25188.00
#2022-08-31|25201.97
#2022-09-01|24563.36
#2022-09-02|24986.80
#2022-09-05|24482.07
#2022-09-06|24517.01
#2022-09-07|24653.65
#2022-09-08|24649.37
#2022-09-09|25040.56
#2022-09-12|25447.03
#2022-09-13|25035.40
#2022-09-14|24737.04
#2022-09-15|24762.33
#2022-09-16|24585.08
#2022-09-19|24377.85
#2022-09-20|24027.93
#2022-09-21|24300.85
#2022-09-22|23973.36
#2022-09-23|23554.10
#2022-09-26|23434.98
#2022-09-27|23446.01
#2022-09-28|23519.19
#2022-09-29|23027.38
#2022-09-30|23436.08
#2022-10-03|23793.15
#2022-10-04|24428.78
#2022-10-05|24073.28
#2022-10-06|23969.55
#2022-10-07|23499.83
#2022-10-10|23430.07
#2022-10-11|23453.98
#2022-10-12|23376.74
#2022-10-13|23594.94
#2022-10-14|23880.47
#2022-10-17|24304.86
#2022-10-18|24535.04
#2022-10-19|24392.20
#2022-10-20|24194.83
#2022-10-21|24139.83
#2022-10-24|24375.51
#2022-10-25|24630.51
#2022-10-26|24901.10
#2022-10-27|24831.09
#2022-10-28|24592.37
#2022-10-31|24666.44
#2022-11-01|24805.93
#2022-11-02|24699.45
#2022-11-03|24629.30
#2022-11-04|25280.27
#2022-11-07|25523.57
#2022-11-08|25741.09
#2022-11-09|25771.40
#2022-11-10|26160.84
#2022-11-11|26254.32
#2022-11-14|26322.90
#2022-11-15|26272.74
#2022-11-16|26076.47
#2022-11-17|25820.32
#2022-11-18|26047.17
#2022-11-21|25951.22
#2022-11-22|26086.26
#2022-11-23|26164.31
#2022-11-24|26296.71
#2022-11-25|26314.11
#2022-11-28|26008.73
#2022-11-29|26179.01
#2022-11-30|26296.57
#2022-12-01|26665.18
#2022-12-02|26791.43
#2022-12-05|26788.27
#2022-12-06|26788.27
#2022-12-07|26356.65
#2022-12-08|26250.50
#2022-12-09|26593.69
#2022-12-12|26343.40
#2022-12-13|26540.62
#2022-12-14|26535.54
#2022-12-15|26001.86
#2022-12-16|25684.60
#2022-12-19|25836.95
#2022-12-20|25907.23
#2022-12-21|26199.81
#2022-12-22|26061.66
#2022-12-23|26120.23
#2022-12-26| .
#2022-12-27|26123.94
#2022-12-28|26002.52
#2022-12-29|26200.51
#2022-12-30|25904.74
#2023-01-02|26346.10
#2023-01-03|26344.23
#2023-01-04|26496.69
#2023-01-05|26636.15
#2023-01-06| .
#2023-01-09|27164.27
#2023-01-10|26869.76
#2023-01-11|26894.97
#2023-01-12|27117.11
#2023-01-13|27086.55
#2023-01-16|27142.30
#2023-01-17|26916.80
#2023-01-18|27022.99
#2023-01-19|26697.83
#2023-01-20|26879.80
#2023-01-23|27065.30
#2023-01-24|27020.10
#2023-01-25|26831.31
#2023-01-26|27013.18
#2023-01-27|27114.51
#2023-01-30|26979.35
#2023-01-31|26746.59
#2023-02-01|26941.11
#2023-02-02|27422.33
#2023-02-03|27382.04
#2023-02-06|27153.14
#2023-02-07|27122.59
#2023-02-08|27219.57
#2023-02-09|27190.44
#2023-02-10|26893.83
#2023-02-13|27122.27
#2023-02-14|27182.20
#2023-02-15|27151.95
#2023-02-16|27192.64
#2023-02-17|27065.16
#2023-02-20|27163.01
#2023-02-21|27093.51
#2023-02-22|27029.05
#2023-02-23|27011.80
#2023-02-24|26884.71
#2023-02-27|27197.06
#2023-02-28|27163.31
#2023-03-01|27114.26
#2023-03-02|27097.48
#2023-03-03|27431.66
#2023-03-06|27350.08
#2023-03-07|27157.21
#2023-03-08|27124.39
#2023-03-09|26913.64
#2023-03-10|26487.16
#2023-03-13|25957.15
#2023-03-14|26208.71
#2023-03-15|25414.64
#2023-03-16|25568.90
#2023-03-17|25299.52
#2023-03-20|25522.23
#2023-03-21|25941.96
#2023-03-22|25785.20
#2023-03-23|25751.23
#2023-03-24|25446.00
#2023-03-27|25629.50
#2023-03-28|25608.47
#2023-03-29|25843.19
#2023-03-30|26253.29
#2023-03-31|26456.26
#2023-04-03|26402.50
#2023-04-04|26526.05
#2023-04-05|26299.37
#2023-04-06|26456.53
#2023-04-07| .
#2023-04-10| .
#2023-04-11|26732.69
#2023-04-12|26586.50
#2023-04-13|26684.02
#2023-04-14|26911.43
#2023-04-17|27041.75
#2023-04-18|26973.39
#2023-04-19|26858.30
#2023-04-20|26692.19
#2023-04-21|26501.67
#2023-04-24|26539.50
#2023-04-25|26505.47
#2023-04-26|26709.67
#2023-04-27|26729.87
#2023-04-28|26670.78
#2023-05-01| .
#2023-05-02|26442.87
#2023-05-03|26608.87
#2023-05-04|26502.30
#2023-05-05|26807.70
#2023-05-08|26886.12
#2023-05-09|26628.35
#2023-05-10|26635.75
#2023-05-11|26625.05
#2023-05-12|26546.01
#2023-05-15|26613.37
#2023-05-16|26268.83
#2023-05-17|26209.75
#2023-05-18| .
#2023-05-19|26345.97
#2023-05-22|26293.85
#2023-05-23|26256.22
#2023-05-24|25851.08
#2023-05-25|25559.30
#2023-05-26|25755.76
#2023-05-29|25732.42
#2023-05-30|25672.33
#2023-05-31|25377.36
#2023-06-01|25528.17
#2023-06-02|26045.57
#2023-06-05|26038.97
#2023-06-06|26137.98
#2023-06-07|26126.99
#2023-06-08|26118.28
#2023-06-09|26199.01
#2023-06-12|26292.38
#2023-06-13|26533.27
#2023-06-14|26593.44
#2023-06-15|26490.95
#2023-06-16|26442.47
#2023-06-19|26118.55
#2023-06-20|25752.73
#2023-06-21|25311.06
#2023-06-22|24952.14
#2023-06-23| .
#2023-06-26|24934.63
#2023-06-27|24960.29
#2023-06-28|25154.99
#2023-06-29|25086.57
#2023-06-30|25189.96
#2023-07-03|25364.05
#2023-07-04|25399.82
#2023-07-05|25244.46
#2023-07-06|24832.64
#2023-07-07|24909.53
#2023-07-10|24871.96
#2023-07-11|25024.72
#2023-07-12|25311.66
#2023-07-13|25420.41
#2023-07-14|25145.25
#2023-07-17|24967.02
#2023-07-18|25114.85
#2023-07-19|25180.61
#2023-07-20|25079.86
#2023-07-21|25006.57
#2023-07-24|25084.61
#2023-07-25|25406.37
#2023-07-26|25206.74
#2023-07-27|24940.81
#2023-07-28|24926.37
#2023-07-31|24969.32
#2023-08-01|24902.93
#2023-08-02|24540.43
#2023-08-03|24302.65
#2023-08-04|24434.59
#2023-08-07|24479.52
#2023-08-08|24342.94
#2023-08-09|24574.68
#2023-08-10|24691.23
#2023-08-11|24457.91
#2023-08-14|24304.82
#2023-08-15|24168.73
#2023-08-16|24084.35
#2023-08-17|24066.41
#2023-08-18|23972.23
#2023-08-21|23913.05
#2023-08-22|24104.85
#2023-08-23|24182.41
#2023-08-24|24039.99
#2023-08-25|24078.74
#2023-08-28|24407.92
#2023-08-29|24799.70
#2023-08-30|24912.02
#2023-08-31|24860.40
#2023-09-01|24911.85
#2023-09-04|24905.24
#2023-09-05|24854.60
#2023-09-06|24866.18
#2023-09-07|24676.96
#2023-09-08|24539.03
#2023-09-11|24748.63
#2023-09-12|24501.22
#2023-09-13|24403.88
#2023-09-14|24836.01
#2023-09-15|24876.42
#2023-09-18|24689.03
#2023-09-19|24617.00
#2023-09-20|24732.09
#2023-09-21|24481.15
#2023-09-22|24394.37
#2023-09-25|24136.38
#2023-09-26|23867.16
#2023-09-27|23809.86
#2023-09-28|23924.12
#2023-09-29|24198.49
#2023-10-02|23938.32
#2023-10-03|23594.58
#2023-10-04|23468.53
#2023-10-05|23477.87
#2023-10-06|23712.61
#2023-10-09|23616.57
#2023-10-10|24117.16
#2023-10-11|24207.68
#2023-10-12|24214.63
#2023-10-13|24026.91
#2023-10-16|24026.52
#2023-10-17|23796.00
#2023-10-18|23484.32
#2023-10-19|23158.60
#2023-10-20|22850.97
#2023-10-23|22648.37
#2023-10-24|22890.28
#2023-10-25|22819.63
#2023-10-26|22954.81
#2023-10-27|22955.02
#2023-10-30|23058.66
#2023-10-31|23378.17
#2023-11-01|23288.31
#2023-11-02|23901.16
#2023-11-03|24067.73
#2023-11-06|24062.87
#2023-11-07|23956.88
#2023-11-08|24112.17
#2023-11-09|24377.07
#2023-11-10|24095.08
#2023-11-13|24141.53
#2023-11-14|24679.25
#2023-11-15|24765.11
#2023-11-16|24502.24
#2023-11-17|24748.15
#2023-11-20|24771.94
#2023-11-21|24628.93
#2023-11-22|24565.80
#2023-11-23|24645.47
#2023-11-24|24662.92
#2023-11-27|24565.22
#2023-11-28|24622.87
#2023-11-29|24777.88
#2023-11-30|24847.57
#2023-12-01|25047.64
#2023-12-04|24771.98
#2023-12-05|24751.35
#2023-12-06| .
#2023-12-07|24994.19
#2023-12-08|25221.58
#2023-12-11|25137.01
#2023-12-12|24924.91
#2023-12-13|24786.35
#2023-12-14|25291.49
#2023-12-15|25236.98
#2023-12-18|25282.92
#2023-12-19|25501.09
#2023-12-20|25577.37
#2023-12-21|25542.25
#2023-12-22|25775.02
#2023-12-25| .
#2023-12-26| .
#2023-12-27|25909.35
#2023-12-28|25833.02
#2023-12-29|25745.65
#2024-01-01| .
#2024-01-02|25872.99
#2024-01-03|25575.17
#2024-01-04|25952.36
#2024-01-05|26074.62
#2024-01-08|26116.03
#2024-01-09|26029.07
#2024-01-10|25973.25
#2024-01-11|25827.89
#2024-01-12|26045.60
#2024-01-15|25967.24
#2024-01-16|25839.70
#2024-01-17|25430.06
#2024-01-18|25413.43
#2024-01-19|25129.65
#2024-01-22|25307.08
#2024-01-23|25411.66
#2024-01-24|25639.74
#2024-01-25|25877.28
#2024-01-26|26074.88
#2024-01-29|26056.18
#2024-01-30|25993.07
#2024-01-31|25936.26
#2024-02-01|25747.15
#2024-02-02|25720.22
#2024-02-05|25446.31
#2024-02-06|25584.27
#2024-02-07|25464.21
#2024-02-08|25462.59
#2024-02-09|25257.05
#2024-02-12|25255.80
#2024-02-13|24952.94
#2024-02-14|24996.92
#2024-02-15|25191.31
#2024-02-16|25663.29
#2024-02-19|25529.34
#2024-02-20|25498.69
#2024-02-21|25543.95
#2024-02-22|25505.17
#2024-02-23|25457.35
#2024-02-26|25321.52
#2024-02-27|25467.45
#2024-02-28|25453.51
#2024-02-29|25331.96
#2024-03-01|25435.73
#2024-03-04|25240.85
#2024-03-05|25096.44
#2024-03-06|25120.58
#2024-03-07|25338.29
#2024-03-08|25411.27
#2024-03-11|25283.72
#2024-03-12|25512.12
#2024-03-13|25453.53
#2024-03-14|25299.10
#2024-03-15|25314.41
#2024-03-18|25216.67
#2024-03-19|25410.92
#2024-03-20|25372.92
#2024-03-21|25615.71
#2024-03-22|25663.47
#2024-03-25|25702.94
#2024-03-26|25813.10
#2024-03-27|25885.51
#2024-03-28|25815.81
#2024-03-29| .
#2024-04-01| .
#2024-04-02|25712.26
#2024-04-03|25852.87
#2024-04-04|26195.54
#2024-04-05|26223.72
#2024-04-08|26333.21
#2024-04-09|26363.22
#2024-04-10|26355.82
#2024-04-11|26320.77
#2024-04-12|26242.52
#2024-04-15|26111.69
#2024-04-16|25861.48
#2024-04-17|25811.37
#2024-04-18|25886.79
#2024-04-19|26023.13
#2024-04-22|26277.53
#2024-04-23|26360.18
#2024-04-24|26264.62
#2024-04-25|25731.89
#2024-04-26|26216.27
#2024-04-29|26392.49
#2024-04-30|26294.40
#2024-05-01| .
#2024-05-02|26448.02
#2024-05-03|26626.95
#2024-05-06|26902.50
#2024-05-07|26967.99
#2024-05-08|26984.39
#2024-05-09| .
#2024-05-10|27401.45
#2024-05-13|27502.48
#2024-05-14|27694.96
#2024-05-15|27604.95
#2024-05-16|27826.16
#2024-05-17|27765.82
#2024-05-20|27896.93
#2024-05-21|27817.86
#2024-05-22|27780.76
#2024-05-23|27694.28
#2024-05-24|27639.00
#2024-05-27|27769.65
#2024-05-28|27662.92
#2024-05-29|27250.30
#2024-05-30|27371.44
#2024-05-31|27459.14
#2024-06-03|27526.59
#2024-06-04|27281.94
#2024-06-05|27365.47
#2024-06-06|27340.70
#2024-06-07|27274.05
#2024-06-10|27225.75
#2024-06-11|26996.38
#2024-06-12|27312.93
#2024-06-13|27091.77
#2024-06-14|26722.34
#2024-06-17|26758.20
#2024-06-18|26977.36
#2024-06-19|26784.46
#2024-06-20|27069.28
#2024-06-21| .
#2024-06-24|27141.05
#2024-06-25|26951.67
#2024-06-26|26659.01
#2024-06-27|26774.78
#2024-06-28|26653.68
#2024-07-01|26987.44
#2024-07-02|26803.57
#2024-07-03|26913.76
#2024-07-04|27046.63
#2024-07-05|26904.03
#2024-07-08|26764.41
#2024-07-09|26458.24
#2024-07-10|26614.15
#2024-07-11|26761.60
#2024-07-12|26909.82
#2024-07-15|26653.87
#2024-07-16|26547.04
#2024-07-17|26540.20
#2024-07-18|26529.87
#2024-07-19|26321.52
#2024-07-22|26654.98
#2024-07-23|26440.30
#2024-07-24|26126.57
#2024-07-25|26193.39
#2024-07-26|26473.83
#2024-07-29|26611.02
#2024-07-30|26791.84
#2024-07-31|26833.18
#2024-08-01|26636.18
#2024-08-02|25983.36
#2024-08-05|25354.00
#2024-08-06|25443.77
#2024-08-07|26000.88
#2024-08-08|26140.59
#2024-08-09|26196.96
#2024-08-12|26196.55
#2024-08-13|26419.10
#2024-08-14|26514.21
#2024-08-15|26775.88
#2024-08-16|26748.68
#2024-08-19|26987.18
#2024-08-20|26898.34
#2024-08-21|27023.64
#2024-08-22|27037.44
#2024-08-23|27262.48
#2024-08-26|27220.85
#2024-08-27|27158.08
#2024-08-28|27142.91
#2024-08-29|27445.67
#2024-08-30|27567.21
#2024-09-02|27628.06
#2024-09-03|27387.61
#2024-09-04|27027.68
#2024-09-05|26934.27
#2024-09-06|26599.48
#2024-09-09|26689.21
#2024-09-10|26603.37
#2024-09-11|26345.47
#2024-09-12|26449.19
#2024-09-13|26643.39
#2024-09-16|26604.62
#2024-09-17|26835.71
#2024-09-18|26860.30
#2024-09-19|27196.25
#2024-09-20|26918.22
#2024-09-23|26994.63
#2024-09-24|27323.47
#2024-09-25|27526.77
#2024-09-26|27970.26
#2024-09-27|28006.32
#2024-09-30|27999.60
#2024-10-01|27872.98
#2024-10-02|27859.55
#2024-10-03|27666.85
#2024-10-04|27860.73
#2024-10-07|27818.94
#2024-10-08|27516.52
#2024-10-09|27645.42
#2024-10-10|27491.53
#2024-10-11|27587.46
#2024-10-14|27506.32
#2024-10-15|27299.93
#2024-10-16|27169.11
#2024-10-17|27326.70
#2024-10-18|27539.93
#2024-10-21|27415.08
#2024-10-22|27298.82
#2024-10-23|27217.68
#2024-10-24|27090.47
#2024-10-25|27175.82
#2024-10-28|27376.49
#2024-10-29|27127.95
#2024-10-30|26835.25
#2024-10-31|26569.48
#2024-11-01|26798.52
#2024-11-04|26701.39
#2024-11-05|26724.97
#2024-11-06|26445.14
#2024-11-07|26694.64
#2024-11-08|26522.41
#2024-11-11|26627.82
#2024-11-12|26051.53
#2024-11-13|26044.43
#2024-11-14|26276.21
#2024-11-15|26198.06
#2024-11-18|26052.30
#2024-11-19|25743.45
#2024-11-20|25706.11
#2024-11-21|25708.80
#2024-11-22|25877.68
#2024-11-25|26041.85
#2024-11-26|25720.30
#2024-11-27|25726.10
#2024-11-28|25864.63
#2024-11-29|25857.76
#2024-12-02|26041.42
#2024-12-03|26192.73
#2024-12-04|26265.33
#2024-12-05|26338.79
#2024-12-06| .
#2024-12-09|26421.41
#2024-12-10|26221.63
#2024-12-11|26277.98
#2024-12-12|26141.45
#2024-12-13|25915.84
#2024-12-16|25791.97
#2024-12-17|25621.09
#2024-12-18|25557.77
#2024-12-19|25289.17
#2024-12-20|25331.10
#2024-12-23|25320.89
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27|25743.05
#2024-12-30|25717.53
#2024-12-31| .
#2025-01-01| .
#2025-01-02|26195.73
#2025-01-03|26100.80
#2025-01-06| .
#2025-01-07|26346.61
#2025-01-08|26033.07
#2025-01-09|26045.12
#2025-01-10|25891.19
#2025-01-13|25907.48
#2025-01-14|25861.26
#2025-01-15|26214.99
#2025-01-16|26220.07
#2025-01-17|26496.22
#2025-01-20|26464.10
#2025-01-21|26596.85
#2025-01-22|26654.41
#2025-01-23|26766.48
#2025-01-24|26915.28
#2025-01-27|26863.35
#2025-01-28|26943.12
#2025-01-29|27090.24
#2025-01-30|27405.18
#2025-01-31|27260.68
#2025-02-03|27002.27
#2025-02-04|26941.32
#2025-02-05|26959.22
#2025-02-06|27397.62
#2025-02-07|27292.87
#2025-02-10|27408.63
#2025-02-11|27301.34
#2025-02-12|27448.87
#2025-02-13|27938.85
#2025-02-14|27975.31
#2025-02-17|28177.41
#2025-02-18|28300.62
#2025-02-19|27978.93
#2025-02-20|28081.94
#2025-02-21|28143.91
#2025-02-24|28102.93
#2025-02-25|28319.94
#2025-02-26|28488.59
#2025-02-27|28154.54
#2025-02-28|27970.31
#2025-03-03|28243.94
#2025-03-04|27745.42
#2025-03-05|28127.22
#2025-03-06|28580.84
#2025-03-07|28464.27
#2025-03-10|28482.72
#2025-03-11|28187.11
#2025-03-12|28131.35
#2025-03-13|28071.26
#2025-03-14|28357.70
#2025-03-17|28632.48
#2025-03-18|28753.03
#2025-03-19|28761.29
#2025-03-20|28648.40
#2025-03-21|28482.82
#2025-03-24|28375.51
#2025-03-25|28380.17
#2025-03-26|28123.28
#2025-03-27|27925.43
#2025-03-28|27728.16
#2025-03-31|27250.37
#2025-04-01|27537.02
#2025-04-02|27420.46
#2025-04-03|26808.72
#2025-04-04|25857.81
#2025-04-07|24730.78
#2025-04-08|25200.76
#2025-04-09|24363.57
#2025-04-10|25221.84
#2025-04-11|25365.66
#2025-04-14|25992.59
#2025-04-15|26321.36
#2025-04-16|26327.44
#2025-04-17|26232.30
#2025-04-18| .
#2025-04-21| .
#2025-04-22|26449.61
#2025-04-23|26839.18
#2025-04-24|26826.94
#2025-04-25|26901.02
#2025-04-28|26971.39
#2025-04-29|27211.86
#2025-04-30|27651.88
#2025-05-01| .
#2025-05-02|27934.29
#2025-05-05|27959.62
#2025-05-06|27872.35
#2025-05-07|27922.87
#2025-05-08|27998.75
#2025-05-09|28115.93
#2025-05-12|28656.14
#2025-05-13|28751.40
#2025-05-14|28745.64
#2025-05-15|28942.52
#2025-05-16|29004.31
#2025-05-19|29000.83
#2025-05-20|29277.56
#2025-05-21|29307.65
#2025-05-22|29057.82
#2025-05-23|28758.44
#2025-05-26|29023.01
#2025-05-27|29173.82
#2025-05-28|29084.08
#2025-05-29| .
#2025-05-30|28974.67
#2025-06-02|28986.24
#2025-06-03|28874.58
#2025-06-04|29207.47
#2025-06-05|29254.56
#2025-06-06|29220.56
#2025-06-09|29323.04
#2025-06-10|29464.35
#2025-06-11|29459.37
#2025-06-12|29393.82
#2025-06-13|29031.55
#2025-06-16|29382.22
#2025-06-17|29110.89
#2025-06-18|29054.10
#2025-06-19|29156.66
#2025-06-20| .
#2025-06-23|29166.05
#2025-06-24|29206.82
#2025-06-25|29002.48
#2025-06-26|29160.80
#2025-06-27|29492.98
#2025-06-30|29417.04
#2025-07-01|29386.73
#2025-07-02|29605.91
#2025-07-03|29748.61
#2025-07-04|29645.85
#2025-07-07|29616.09
#2025-07-08|29727.99
#2025-07-09|29809.27
#2025-07-10|30112.06
#2025-07-11|29937.54
#2025-07-14|29883.38
#2025-07-15|29875.81
#2025-07-16|29759.87
#2025-07-17|29877.73
#2025-07-18|29939.28
#2025-07-21|30121.43
#2025-07-22|29881.27
#2025-07-23|30191.47
#2025-07-24|30642.69
#2025-07-25|30707.93
#2025-07-28|30566.75
#2025-07-29|30481.79
#2025-07-30|30337.32
#2025-07-31|30151.91
#2025-08-01|29828.74
#2025-08-04|29968.61
#2025-08-05|30161.80
#2025-08-06|30052.06
#2025-08-07|30248.70
#2025-08-08|30400.02
#2025-08-11|30172.99
#2025-08-12|30234.05
#2025-08-13|30256.49
#2025-08-14|30248.86
#2025-08-15|30311.93
#2025-08-18|30198.59
#2025-08-19|30535.33
#2025-08-20|30566.68
#2025-08-21|30489.15
#2025-08-22|30948.00
#2025-08-25|30877.96
#2025-08-26|30705.13
#2025-08-27|30608.66
#2025-08-28|30464.11
#2025-08-29|30352.13
#2025-09-01|30496.66
#2025-09-02|30049.97
#2025-09-03|30224.68
#2025-09-04|30368.37
#2025-09-05|30636.14
#2025-09-08|30825.44
#2025-09-09|30817.29
#2025-09-10|30873.69
#2025-09-11|31076.33
#2025-09-12|31078.50
#2025-09-15|31097.20
#2025-09-16|30943.61
#2025-09-17|30915.82
#2025-09-18|30823.21
#2025-09-19|30731.94
#2025-09-22|30700.21
#2025-09-23|30925.03
#2025-09-24|30756.29
#2025-09-25|30473.37
#2025-09-26|30586.29
#2025-09-29|30670.26
#2025-09-30|30707.29
#2025-10-01|30800.56
#2025-10-02|30822.72
#2025-10-03|30921.37
#2025-10-06|30760.32
#2025-10-07|30816.83
#2025-10-08|30953.25
#2025-10-09|31038.21
#2025-10-10|30945.65
#2025-10-13|30965.10
#2025-10-14|31103.09
#2025-10-15|31285.62
#2025-10-16|31575.96
#2025-10-17|31281.01
#2025-10-20|31548.55
#2025-10-21|31594.00
#2025-10-22|31667.06
#2025-10-23|32680.82
#2025-10-24|32836.54
#2025-10-27|33042.48
#2025-10-28|33595.40
#2025-10-29|33655.51
#2025-10-30|33581.09
#2025-10-31|33371.20
#2025-11-03|33524.12
#2025-11-04|33097.10
#2025-11-05|32830.13
#2025-11-06|33016.95
#2025-11-07|32898.84
#2025-11-10|33104.48
#2025-11-11|33624.08
#2025-11-12|33664.38
#2025-11-13|33573.73
#2025-11-14|33286.61
#2025-11-17|33008.60
#2025-11-18|32376.60
#2025-11-19|32331.46
#2025-11-20|32621.44
#2025-11-21|32368.53
#2025-11-24|32648.57
#2025-11-25|32728.29
#2025-11-26|33023.25
#2025-11-27|33200.77
#2025-11-28|33171.58
#2025-12-01|33202.95
#2025-12-02|33210.94
#2025-12-03|33357.11
#2025-12-04|33618.41
#2025-12-05|33686.03
#2025-12-08|33773.62
#2025-12-09|33696.37
#2025-12-10|33783.21
#2025-12-11|33842.05
#2025-12-12|33596.05
#2025-12-15|33683.35
#2025-12-16|33650.53
#2025-12-17|33535.79
#2025-12-18|33937.80
#2025-12-19|34004.55
#2025-12-22|34130.39
#2025-12-23|34255.81
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|34557.51
#2025-12-30|34799.73
#2025-12-31| .
#2026-01-01| .
#2026-01-02|34976.23
#2026-01-05|35147.15
#2026-01-06| .
#2026-01-07|35628.91
#2026-01-08|35296.45
#2026-01-09|35486.05
#2026-01-12|35428.23
#2026-01-13|35411.74
#2026-01-14|35851.35
#2026-01-15|36191.44
#2026-01-16|36115.62
#2026-01-19|35566.35
#2026-01-20|35078.19
#2026-01-21|35425.22
#2026-01-22|36053.50
#2026-01-23|35932.01
#2026-01-26|36197.12
#2026-01-27|36423.01
#2026-01-28|36047.15
#2026-01-29|35671.38
#2026-01-30|35628.22
#2026-02-02|36013.41
#2026-02-03|36278.38
#2026-02-04|36525.00
#2026-02-05|36041.69
#2026-02-06|36181.46
#2026-02-09|36348.17
#2026-02-10|36425.56
#2026-02-11|36873.37
#2026-02-12|36053.81
#2026-02-13|36173.95
#2026-02-16|36199.13
#2026-02-17|36412.81
#2026-02-18|36850.00
#2026-02-19|36889.76
#2026-02-20|37030.03
#2026-02-23|36938.10
#2026-02-24|37037.23
#2026-02-25|37092.54
#2026-02-26|36875.54
#2026-02-27|37181.12
#2026-03-02|36968.01
#2026-03-03|35970.72
#2026-03-04|36457.47
#2026-03-05|36187.73
#2026-03-06|36088.83
#2026-03-09|35579.90
#2026-03-10|36166.34
#2026-03-11|36146.47
#2026-03-12|36541.34
#2026-03-13|36176.72
#2026-03-16|36483.63
#2026-03-17|36770.77
#2026-03-18|36650.13
#2026-03-19|35798.52
#2026-03-20|35323.14
#2026-03-23|35227.74
#2026-03-24|35359.83
#2026-03-25|36053.69
#2026-03-26|35874.55
#2026-03-27|35254.47
#2026-03-30|35603.02
#2026-03-31|35739.28
#2026-04-01|36453.56
#2026-04-02|36580.27