Table Data - OMX Helsinki Cap Price Index
| Title | OMX Helsinki Cap Price Index |
|---|---|
| Series ID | NASDAQOMXHCAPPI |
| 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 2026-06-11 |
| Last Updated | 2026-06-11 11:25 PM CDT |
| Notes | For more information about this series, see: OMXHCAPPI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 2937.99 |
| 2008-11-18 | 2913.56 |
| 2008-11-19 | 2822.03 |
| 2008-11-20 | 2739.20 |
| 2008-11-21 | . |
| 2008-11-24 | 2842.03 |
| 2008-11-25 | 2867.77 |
| 2008-11-26 | 2852.42 |
| 2008-11-27 | . |
| 2008-11-28 | 2945.18 |
| 2008-12-01 | 2776.33 |
| 2008-12-02 | 2827.42 |
| 2008-12-03 | 2826.54 |
| 2008-12-04 | 2816.51 |
| 2008-12-05 | 2704.49 |
| 2008-12-08 | 2827.54 |
| 2008-12-09 | 2863.68 |
| 2008-12-10 | 2872.91 |
| 2008-12-11 | . |
| 2008-12-12 | 2762.76 |
| 2008-12-15 | 2746.57 |
| 2008-12-16 | 2751.17 |
| 2008-12-17 | 2737.58 |
| 2008-12-18 | 2734.54 |
| 2008-12-19 | 2725.43 |
| 2008-12-22 | 2701.54 |
| 2008-12-23 | 2709.43 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 2719.79 |
| 2008-12-30 | 2798.12 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 2917.94 |
| 2009-01-05 | 3038.75 |
| 2009-01-06 | . |
| 2009-01-07 | 3006.93 |
| 2009-01-08 | 2924.88 |
| 2009-01-09 | 2926.18 |
| 2009-01-12 | 2915.35 |
| 2009-01-13 | 2831.94 |
| 2009-01-14 | 2729.57 |
| 2009-01-15 | 2715.13 |
| 2009-01-16 | 2754.03 |
| 2009-01-19 | . |
| 2009-01-20 | 2656.61 |
| 2009-01-21 | 2664.69 |
| 2009-01-22 | 2644.28 |
| 2009-01-23 | 2634.79 |
| 2009-01-26 | 2693.55 |
| 2009-01-27 | 2700.01 |
| 2009-01-28 | 2785.01 |
| 2009-01-29 | 2732.77 |
| 2009-01-30 | 2737.85 |
| 2009-02-02 | 2665.28 |
| 2009-02-03 | 2687.99 |
| 2009-02-04 | 2794.35 |
| 2009-02-05 | 2772.78 |
| 2009-02-06 | 2854.14 |
| 2009-02-09 | 2887.85 |
| 2009-02-10 | 2811.59 |
| 2009-02-11 | 2792.68 |
| 2009-02-12 | 2763.37 |
| 2009-02-13 | 2767.00 |
| 2009-02-16 | . |
| 2009-02-17 | 2650.56 |
| 2009-02-18 | 2638.45 |
| 2009-02-19 | 2603.74 |
| 2009-02-20 | 2520.79 |
| 2009-02-23 | 2482.39 |
| 2009-02-24 | 2446.30 |
| 2009-02-25 | 2410.55 |
| 2009-02-26 | 2453.10 |
| 2009-02-27 | 2432.17 |
| 2009-03-02 | 2340.08 |
| 2009-03-03 | 2296.16 |
| 2009-03-04 | 2379.94 |
| 2009-03-05 | 2325.40 |
| 2009-03-06 | 2286.54 |
| 2009-03-09 | . |
| 2009-03-10 | 2398.88 |
| 2009-03-11 | 2454.27 |
| 2009-03-12 | 2449.49 |
| 2009-03-13 | 2446.64 |
| 2009-03-16 | 2521.14 |
| 2009-03-17 | 2484.14 |
| 2009-03-18 | 2474.25 |
| 2009-03-19 | 2529.66 |
| 2009-03-20 | 2501.68 |
| 2009-03-23 | 2547.69 |
| 2009-03-24 | 2511.92 |
| 2009-03-25 | 2544.13 |
| 2009-03-26 | 2528.72 |
| 2009-03-27 | 2500.96 |
| 2009-03-30 | 2401.42 |
| 2009-03-31 | 2437.95 |
| 2009-04-01 | 2450.19 |
| 2009-04-02 | 2579.06 |
| 2009-04-03 | 2600.86 |
| 2009-04-06 | 2612.10 |
| 2009-04-07 | 2572.64 |
| 2009-04-08 | 2543.79 |
| 2009-04-09 | 2606.85 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 2666.66 |
| 2009-04-15 | 2643.79 |
| 2009-04-16 | 2738.34 |
| 2009-04-17 | 2793.63 |
| 2009-04-20 | 2699.07 |
| 2009-04-21 | 2711.68 |
| 2009-04-22 | 2797.15 |
| 2009-04-23 | 2823.61 |
| 2009-04-24 | 2887.19 |
| 2009-04-27 | 2883.41 |
| 2009-04-28 | 2836.80 |
| 2009-04-29 | 2922.97 |
| 2009-04-30 | 2996.72 |
| 2009-05-01 | . |
| 2009-05-04 | 3144.38 |
| 2009-05-05 | 3127.16 |
| 2009-05-06 | 3210.12 |
| 2009-05-07 | 3212.20 |
| 2009-05-08 | 3269.25 |
| 2009-05-11 | 3129.24 |
| 2009-05-12 | 3076.49 |
| 2009-05-13 | 2965.80 |
| 2009-05-14 | 3010.42 |
| 2009-05-15 | 3065.56 |
| 2009-05-18 | 3115.08 |
| 2009-05-19 | 3166.60 |
| 2009-05-20 | 3226.72 |
| 2009-05-21 | . |
| 2009-05-22 | 3141.15 |
| 2009-05-25 | . |
| 2009-05-26 | 3126.81 |
| 2009-05-27 | 3155.64 |
| 2009-05-28 | 3143.54 |
| 2009-05-29 | 3126.66 |
| 2009-06-01 | 3238.54 |
| 2009-06-02 | 3237.42 |
| 2009-06-03 | 3144.13 |
| 2009-06-04 | 3132.37 |
| 2009-06-05 | 3129.44 |
| 2009-06-08 | 3089.88 |
| 2009-06-09 | 3119.47 |
| 2009-06-10 | 3174.86 |
| 2009-06-11 | 3209.79 |
| 2009-06-12 | 3186.17 |
| 2009-06-15 | 3114.39 |
| 2009-06-16 | 3118.96 |
| 2009-06-17 | 3012.33 |
| 2009-06-18 | 3014.38 |
| 2009-06-19 | . |
| 2009-06-22 | 2969.89 |
| 2009-06-23 | 2935.60 |
| 2009-06-24 | 3019.61 |
| 2009-06-25 | 3005.14 |
| 2009-06-26 | 3036.32 |
| 2009-06-29 | 3095.87 |
| 2009-06-30 | 3043.19 |
| 2009-07-01 | 3109.86 |
| 2009-07-02 | 3046.57 |
| 2009-07-03 | . |
| 2009-07-06 | 2976.94 |
| 2009-07-07 | 2977.39 |
| 2009-07-08 | 2921.66 |
| 2009-07-09 | 2927.75 |
| 2009-07-10 | 2898.87 |
| 2009-07-13 | 2943.13 |
| 2009-07-14 | 2977.17 |
| 2009-07-15 | 3091.00 |
| 2009-07-16 | 3024.64 |
| 2009-07-17 | 3032.47 |
| 2009-07-20 | 3077.34 |
| 2009-07-21 | 3123.97 |
| 2009-07-22 | 3154.03 |
| 2009-07-23 | 3191.41 |
| 2009-07-24 | 3207.84 |
| 2009-07-27 | 3221.48 |
| 2009-07-28 | 3199.68 |
| 2009-07-29 | 3198.64 |
| 2009-07-30 | 3275.60 |
| 2009-07-31 | 3269.47 |
| 2009-08-03 | 3354.53 |
| 2009-08-04 | 3329.40 |
| 2009-08-05 | 3352.14 |
| 2009-08-06 | 3368.10 |
| 2009-08-07 | 3402.16 |
| 2009-08-10 | 3366.24 |
| 2009-08-11 | 3330.76 |
| 2009-08-12 | 3365.18 |
| 2009-08-13 | 3425.68 |
| 2009-08-14 | 3430.53 |
| 2009-08-17 | 3345.34 |
| 2009-08-18 | 3374.10 |
| 2009-08-19 | 3374.47 |
| 2009-08-20 | 3419.38 |
| 2009-08-21 | 3502.83 |
| 2009-08-24 | 3573.14 |
| 2009-08-25 | 3574.73 |
| 2009-08-26 | 3561.99 |
| 2009-08-27 | 3579.37 |
| 2009-08-28 | 3629.26 |
| 2009-08-31 | 3576.72 |
| 2009-09-01 | 3509.73 |
| 2009-09-02 | 3429.73 |
| 2009-09-03 | 3474.70 |
| 2009-09-04 | 3530.14 |
| 2009-09-07 | . |
| 2009-09-08 | 3632.04 |
| 2009-09-09 | 3671.37 |
| 2009-09-10 | 3676.32 |
| 2009-09-11 | 3689.38 |
| 2009-09-14 | 3652.16 |
| 2009-09-15 | 3694.63 |
| 2009-09-16 | 3746.73 |
| 2009-09-17 | 3778.60 |
| 2009-09-18 | 3773.27 |
| 2009-09-21 | 3736.97 |
| 2009-09-22 | 3759.35 |
| 2009-09-23 | 3762.08 |
| 2009-09-24 | 3678.33 |
| 2009-09-25 | 3657.93 |
| 2009-09-28 | 3714.32 |
| 2009-09-29 | 3683.09 |
| 2009-09-30 | 3656.45 |
| 2009-10-01 | 3596.44 |
| 2009-10-02 | 3508.06 |
| 2009-10-05 | 3546.42 |
| 2009-10-06 | 3635.92 |
| 2009-10-07 | 3608.72 |
| 2009-10-08 | 3636.65 |
| 2009-10-09 | 3653.03 |
| 2009-10-12 | 3665.03 |
| 2009-10-13 | 3644.12 |
| 2009-10-14 | 3694.06 |
| 2009-10-15 | 3650.93 |
| 2009-10-16 | 3653.64 |
| 2009-10-19 | 3682.69 |
| 2009-10-20 | 3694.58 |
| 2009-10-21 | 3672.30 |
| 2009-10-22 | 3640.47 |
| 2009-10-23 | 3628.84 |
| 2009-10-26 | 3575.78 |
| 2009-10-27 | 3559.93 |
| 2009-10-28 | 3474.97 |
| 2009-10-29 | 3534.46 |
| 2009-10-30 | 3491.31 |
| 2009-11-02 | 3502.92 |
| 2009-11-03 | 3461.73 |
| 2009-11-04 | 3525.71 |
| 2009-11-05 | 3544.10 |
| 2009-11-06 | 3563.17 |
| 2009-11-09 | 3634.52 |
| 2009-11-10 | 3620.41 |
| 2009-11-11 | 3670.53 |
| 2009-11-12 | 3686.89 |
| 2009-11-13 | 3695.67 |
| 2009-11-16 | 3755.65 |
| 2009-11-17 | 3716.34 |
| 2009-11-18 | 3752.89 |
| 2009-11-19 | 3682.58 |
| 2009-11-20 | 3669.52 |
| 2009-11-23 | 3733.66 |
| 2009-11-24 | 3705.43 |
| 2009-11-25 | 3700.21 |
| 2009-11-26 | . |
| 2009-11-27 | 3638.46 |
| 2009-11-30 | 3584.34 |
| 2009-12-01 | 3658.41 |
| 2009-12-02 | 3672.26 |
| 2009-12-03 | 3656.80 |
| 2009-12-04 | 3674.55 |
| 2009-12-07 | 3669.78 |
| 2009-12-08 | 3644.24 |
| 2009-12-09 | 3617.73 |
| 2009-12-10 | 3646.01 |
| 2009-12-11 | 3679.98 |
| 2009-12-14 | 3684.34 |
| 2009-12-15 | 3676.69 |
| 2009-12-16 | 3692.28 |
| 2009-12-17 | 3676.13 |
| 2009-12-18 | 3663.32 |
| 2009-12-21 | 3694.64 |
| 2009-12-22 | 3740.52 |
| 2009-12-23 | 3749.56 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 3756.70 |
| 2009-12-29 | 3796.95 |
| 2009-12-30 | 3811.43 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 3902.72 |
| 2010-01-05 | 3912.17 |
| 2010-01-06 | . |
| 2010-01-07 | 3934.57 |
| 2010-01-08 | 3955.32 |
| 2010-01-11 | 3931.27 |
| 2010-01-12 | 3862.72 |
| 2010-01-13 | 3884.95 |
| 2010-01-14 | 3909.03 |
| 2010-01-15 | 3886.02 |
| 2010-01-18 | . |
| 2010-01-19 | 3944.67 |
| 2010-01-20 | 3899.20 |
| 2010-01-21 | 3897.49 |
| 2010-01-22 | 3851.94 |
| 2010-01-25 | 3842.62 |
| 2010-01-26 | 3804.91 |
| 2010-01-27 | 3825.37 |
| 2010-01-28 | 3857.90 |
| 2010-01-29 | 3896.37 |
| 2010-02-01 | 3935.54 |
| 2010-02-02 | 3956.09 |
| 2010-02-03 | 3943.99 |
| 2010-02-04 | 3865.85 |
| 2010-02-05 | 3795.15 |
| 2010-02-08 | 3757.59 |
| 2010-02-09 | 3777.75 |
| 2010-02-10 | 3776.94 |
| 2010-02-11 | 3795.20 |
| 2010-02-12 | 3761.41 |
| 2010-02-15 | . |
| 2010-02-16 | 3806.75 |
| 2010-02-17 | 3863.24 |
| 2010-02-18 | 3885.83 |
| 2010-02-19 | 3891.81 |
| 2010-02-22 | 3909.65 |
| 2010-02-23 | 3894.43 |
| 2010-02-24 | 3907.23 |
| 2010-02-25 | 3863.77 |
| 2010-02-26 | 3898.52 |
| 2010-03-01 | 3954.31 |
| 2010-03-02 | 3980.25 |
| 2010-03-03 | 4029.65 |
| 2010-03-04 | 4036.06 |
| 2010-03-05 | 4067.03 |
| 2010-03-08 | 4092.58 |
| 2010-03-09 | 4099.18 |
| 2010-03-10 | 4138.65 |
| 2010-03-11 | 4114.52 |
| 2010-03-12 | 4179.81 |
| 2010-03-15 | 4166.24 |
| 2010-03-16 | 4205.91 |
| 2010-03-17 | 4232.09 |
| 2010-03-18 | 4197.20 |
| 2010-03-19 | 4154.60 |
| 2010-03-22 | 4184.88 |
| 2010-03-23 | 4209.88 |
| 2010-03-24 | 4210.41 |
| 2010-03-25 | 4261.69 |
| 2010-03-26 | 4256.05 |
| 2010-03-29 | 4238.95 |
| 2010-03-30 | 4216.67 |
| 2010-03-31 | 4215.14 |
| 2010-04-01 | 4269.57 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 4309.57 |
| 2010-04-07 | 4311.92 |
| 2010-04-08 | 4263.95 |
| 2010-04-09 | 4282.90 |
| 2010-04-12 | 4289.37 |
| 2010-04-13 | 4279.13 |
| 2010-04-14 | 4286.30 |
| 2010-04-15 | 4290.59 |
| 2010-04-16 | 4218.17 |
| 2010-04-19 | 4193.84 |
| 2010-04-20 | 4281.00 |
| 2010-04-21 | 4244.20 |
| 2010-04-22 | 4164.01 |
| 2010-04-23 | 4205.70 |
| 2010-04-26 | 4245.88 |
| 2010-04-27 | 4135.11 |
| 2010-04-28 | 4087.84 |
| 2010-04-29 | 4148.27 |
| 2010-04-30 | 4193.13 |
| 2010-05-03 | 4188.68 |
| 2010-05-04 | 4044.97 |
| 2010-05-05 | 3952.51 |
| 2010-05-06 | 3889.91 |
| 2010-05-07 | 3737.41 |
| 2010-05-10 | 4031.35 |
| 2010-05-11 | 3982.15 |
| 2010-05-12 | 4079.67 |
| 2010-05-13 | . |
| 2010-05-14 | 3950.68 |
| 2010-05-17 | 3947.83 |
| 2010-05-18 | 4007.38 |
| 2010-05-19 | 3878.70 |
| 2010-05-20 | 3800.44 |
| 2010-05-21 | 3792.91 |
| 2010-05-24 | 3790.98 |
| 2010-05-25 | 3688.88 |
| 2010-05-26 | 3788.73 |
| 2010-05-27 | 3893.95 |
| 2010-05-28 | 3900.90 |
| 2010-05-31 | . |
| 2010-06-01 | 3910.14 |
| 2010-06-02 | 3933.10 |
| 2010-06-03 | 3982.42 |
| 2010-06-04 | 3905.80 |
| 2010-06-07 | 3866.73 |
| 2010-06-08 | 3852.87 |
| 2010-06-09 | 3911.17 |
| 2010-06-10 | 3988.16 |
| 2010-06-11 | 3996.62 |
| 2010-06-14 | 4060.88 |
| 2010-06-15 | 4100.01 |
| 2010-06-16 | 4043.11 |
| 2010-06-17 | 4042.84 |
| 2010-06-18 | 4077.07 |
| 2010-06-21 | 4104.50 |
| 2010-06-22 | 4089.48 |
| 2010-06-23 | 4046.20 |
| 2010-06-24 | 3961.50 |
| 2010-06-25 | . |
| 2010-06-28 | 3971.30 |
| 2010-06-29 | 3852.56 |
| 2010-06-30 | 3850.94 |
| 2010-07-01 | 3775.32 |
| 2010-07-02 | 3797.70 |
| 2010-07-05 | 3778.93 |
| 2010-07-06 | 3876.34 |
| 2010-07-07 | 3897.37 |
| 2010-07-08 | 3920.43 |
| 2010-07-09 | 3953.81 |
| 2010-07-12 | 3963.14 |
| 2010-07-13 | 4033.73 |
| 2010-07-14 | 4030.67 |
| 2010-07-15 | 4007.53 |
| 2010-07-16 | 3936.00 |
| 2010-07-19 | 3927.34 |
| 2010-07-20 | 3936.88 |
| 2010-07-21 | 3989.90 |
| 2010-07-22 | 4051.15 |
| 2010-07-23 | 4086.64 |
| 2010-07-26 | 4120.49 |
| 2010-07-27 | 4126.99 |
| 2010-07-28 | 4130.20 |
| 2010-07-29 | 4133.05 |
| 2010-07-30 | 4101.79 |
| 2010-08-02 | 4203.47 |
| 2010-08-03 | 4216.27 |
| 2010-08-04 | 4208.74 |
| 2010-08-05 | 4231.95 |
| 2010-08-06 | 4204.55 |
| 2010-08-09 | 4251.82 |
| 2010-08-10 | 4201.59 |
| 2010-08-11 | 4099.62 |
| 2010-08-12 | 4093.63 |
| 2010-08-13 | 4132.79 |
| 2010-08-16 | 4118.57 |
| 2010-08-17 | 4184.82 |
| 2010-08-18 | 4179.64 |
| 2010-08-19 | 4144.23 |
| 2010-08-20 | 4083.27 |
| 2010-08-23 | 4083.80 |
| 2010-08-24 | 4011.43 |
| 2010-08-25 | 3975.94 |
| 2010-08-26 | 4006.36 |
| 2010-08-27 | 4021.70 |
| 2010-08-30 | 4033.23 |
| 2010-08-31 | 4045.37 |
| 2010-09-01 | 4158.98 |
| 2010-09-02 | 4169.06 |
| 2010-09-03 | 4183.15 |
| 2010-09-06 | 4186.18 |
| 2010-09-07 | 4167.88 |
| 2010-09-08 | 4216.45 |
| 2010-09-09 | 4254.10 |
| 2010-09-10 | 4284.84 |
| 2010-09-13 | 4323.40 |
| 2010-09-14 | 4300.57 |
| 2010-09-15 | 4303.82 |
| 2010-09-16 | 4304.10 |
| 2010-09-17 | 4317.28 |
| 2010-09-20 | 4371.71 |
| 2010-09-21 | 4359.64 |
| 2010-09-22 | 4307.35 |
| 2010-09-23 | 4271.94 |
| 2010-09-24 | 4338.31 |
| 2010-09-27 | 4324.90 |
| 2010-09-28 | 4366.76 |
| 2010-09-29 | 4373.58 |
| 2010-09-30 | 4400.43 |
| 2010-10-01 | 4412.99 |
| 2010-10-04 | 4377.95 |
| 2010-10-05 | 4430.25 |
| 2010-10-06 | 4453.48 |
| 2010-10-07 | 4484.58 |
| 2010-10-08 | 4495.18 |
| 2010-10-11 | 4537.40 |
| 2010-10-12 | 4532.42 |
| 2010-10-13 | 4596.86 |
| 2010-10-14 | 4527.62 |
| 2010-10-15 | 4483.91 |
| 2010-10-18 | 4468.78 |
| 2010-10-19 | 4441.78 |
| 2010-10-20 | 4471.35 |
| 2010-10-21 | 4569.33 |
| 2010-10-22 | 4549.94 |
| 2010-10-25 | 4585.95 |
| 2010-10-26 | 4549.81 |
| 2010-10-27 | 4528.71 |
| 2010-10-28 | 4500.43 |
| 2010-10-29 | 4462.76 |
| 2010-11-01 | 4481.31 |
| 2010-11-02 | 4486.28 |
| 2010-11-03 | 4457.92 |
| 2010-11-04 | 4541.52 |
| 2010-11-05 | 4542.59 |
| 2010-11-08 | 4516.63 |
| 2010-11-09 | 4586.46 |
| 2010-11-10 | 4564.99 |
| 2010-11-11 | 4532.41 |
| 2010-11-12 | 4498.45 |
| 2010-11-15 | 4541.17 |
| 2010-11-16 | 4437.34 |
| 2010-11-17 | 4460.67 |
| 2010-11-18 | 4516.95 |
| 2010-11-19 | 4505.92 |
| 2010-11-22 | 4470.65 |
| 2010-11-23 | 4401.18 |
| 2010-11-24 | 4463.15 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 4410.54 |
| 2010-11-30 | 4394.07 |
| 2010-12-01 | 4499.56 |
| 2010-12-02 | 4584.80 |
| 2010-12-03 | 4585.91 |
| 2010-12-06 | . |
| 2010-12-07 | 4633.63 |
| 2010-12-08 | 4634.42 |
| 2010-12-09 | 4596.08 |
| 2010-12-10 | 4588.79 |
| 2010-12-13 | 4622.95 |
| 2010-12-14 | 4621.30 |
| 2010-12-15 | 4639.53 |
| 2010-12-16 | 4651.26 |
| 2010-12-17 | 4646.12 |
| 2010-12-20 | 4685.39 |
| 2010-12-21 | 4752.31 |
| 2010-12-22 | 4771.66 |
| 2010-12-23 | 4772.08 |
| 2010-12-24 | . |
| 2010-12-27 | 4755.24 |
| 2010-12-28 | 4763.73 |
| 2010-12-29 | 4778.63 |
| 2010-12-30 | 4755.76 |
| 2010-12-31 | . |
| 2011-01-03 | 4846.47 |
| 2011-01-04 | 4826.75 |
| 2011-01-05 | 4808.76 |
| 2011-01-06 | . |
| 2011-01-07 | 4832.48 |
| 2011-01-10 | 4741.36 |
| 2011-01-11 | 4821.10 |
| 2011-01-12 | 4891.99 |
| 2011-01-13 | 4860.85 |
| 2011-01-14 | 4865.40 |
| 2011-01-17 | 4851.17 |
| 2011-01-18 | 4879.99 |
| 2011-01-19 | 4788.92 |
| 2011-01-20 | 4742.01 |
| 2011-01-21 | 4804.48 |
| 2011-01-24 | 4805.01 |
| 2011-01-25 | 4804.18 |
| 2011-01-26 | 4830.26 |
| 2011-01-27 | 4851.55 |
| 2011-01-28 | 4855.67 |
| 2011-01-31 | 4841.07 |
| 2011-02-01 | 4903.70 |
| 2011-02-02 | 4849.73 |
| 2011-02-03 | 4825.16 |
| 2011-02-04 | 4832.09 |
| 2011-02-07 | 4881.76 |
| 2011-02-08 | 4878.51 |
| 2011-02-09 | 4897.24 |
| 2011-02-10 | 4859.84 |
| 2011-02-11 | 4818.06 |
| 2011-02-14 | 4807.99 |
| 2011-02-15 | 4779.17 |
| 2011-02-16 | 4800.12 |
| 2011-02-17 | 4757.98 |
| 2011-02-18 | 4787.52 |
| 2011-02-21 | . |
| 2011-02-22 | 4732.43 |
| 2011-02-23 | 4640.70 |
| 2011-02-24 | 4627.39 |
| 2011-02-25 | 4678.80 |
| 2011-02-28 | 4709.58 |
| 2011-03-01 | 4720.80 |
| 2011-03-02 | 4676.57 |
| 2011-03-03 | 4706.37 |
| 2011-03-04 | 4662.39 |
| 2011-03-07 | 4670.42 |
| 2011-03-08 | 4684.20 |
| 2011-03-09 | 4726.36 |
| 2011-03-10 | 4673.56 |
| 2011-03-11 | 4596.25 |
| 2011-03-14 | 4528.62 |
| 2011-03-15 | 4481.85 |
| 2011-03-16 | 4450.08 |
| 2011-03-17 | 4514.11 |
| 2011-03-18 | 4551.36 |
| 2011-03-21 | 4639.25 |
| 2011-03-22 | 4627.45 |
| 2011-03-23 | 4646.33 |
| 2011-03-24 | 4692.53 |
| 2011-03-25 | 4713.42 |
| 2011-03-28 | 4733.79 |
| 2011-03-29 | . |
| 2011-03-30 | 4768.87 |
| 2011-03-31 | 4743.11 |
| 2011-04-01 | 4769.42 |
| 2011-04-04 | 4797.17 |
| 2011-04-05 | 4801.59 |
| 2011-04-06 | 4802.41 |
| 2011-04-07 | 4754.88 |
| 2011-04-08 | 4774.43 |
| 2011-04-11 | 4785.98 |
| 2011-04-12 | 4703.70 |
| 2011-04-13 | 4733.35 |
| 2011-04-14 | 4691.63 |
| 2011-04-15 | 4659.56 |
| 2011-04-18 | 4585.85 |
| 2011-04-19 | 4621.78 |
| 2011-04-20 | 4685.03 |
| 2011-04-21 | 4688.87 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 4699.53 |
| 2011-04-27 | 4715.96 |
| 2011-04-28 | 4738.75 |
| 2011-04-29 | 4741.85 |
| 2011-05-02 | 4767.95 |
| 2011-05-03 | 4708.78 |
| 2011-05-04 | 4611.35 |
| 2011-05-05 | 4585.40 |
| 2011-05-06 | 4641.96 |
| 2011-05-09 | 4650.08 |
| 2011-05-10 | 4696.47 |
| 2011-05-11 | 4707.79 |
| 2011-05-12 | 4675.11 |
| 2011-05-13 | 4667.72 |
| 2011-05-16 | 4657.88 |
| 2011-05-17 | 4631.29 |
| 2011-05-18 | 4642.94 |
| 2011-05-19 | 4663.50 |
| 2011-05-20 | 4648.54 |
| 2011-05-23 | 4564.06 |
| 2011-05-24 | 4566.87 |
| 2011-05-25 | 4572.56 |
| 2011-05-26 | 4545.49 |
| 2011-05-27 | 4571.20 |
| 2011-05-30 | . |
| 2011-05-31 | 4534.71 |
| 2011-06-01 | 4508.81 |
| 2011-06-02 | . |
| 2011-06-03 | 4425.71 |
| 2011-06-06 | . |
| 2011-06-07 | 4398.37 |
| 2011-06-08 | 4300.41 |
| 2011-06-09 | 4356.83 |
| 2011-06-10 | 4297.20 |
| 2011-06-13 | 4275.37 |
| 2011-06-14 | 4284.93 |
| 2011-06-15 | 4217.03 |
| 2011-06-16 | 4148.20 |
| 2011-06-17 | 4199.85 |
| 2011-06-20 | 4080.66 |
| 2011-06-21 | 4146.85 |
| 2011-06-22 | 4128.88 |
| 2011-06-23 | 4062.38 |
| 2011-06-24 | . |
| 2011-06-27 | 4040.48 |
| 2011-06-28 | 4058.09 |
| 2011-06-29 | 4199.79 |
| 2011-06-30 | 4286.89 |
| 2011-07-01 | 4317.26 |
| 2011-07-04 | . |
| 2011-07-05 | 4310.83 |
| 2011-07-06 | 4292.61 |
| 2011-07-07 | 4346.59 |
| 2011-07-08 | 4264.42 |
| 2011-07-11 | 4157.16 |
| 2011-07-12 | 4107.49 |
| 2011-07-13 | 4152.92 |
| 2011-07-14 | 4101.90 |
| 2011-07-15 | 4051.13 |
| 2011-07-18 | 3942.89 |
| 2011-07-19 | 3977.01 |
| 2011-07-20 | 4055.37 |
| 2011-07-21 | 4078.10 |
| 2011-07-22 | 4102.87 |
| 2011-07-25 | 4070.57 |
| 2011-07-26 | 4050.73 |
| 2011-07-27 | 4001.62 |
| 2011-07-28 | 3952.90 |
| 2011-07-29 | 3930.82 |
| 2011-08-01 | 3819.37 |
| 2011-08-02 | 3706.80 |
| 2011-08-03 | 3591.86 |
| 2011-08-04 | 3404.42 |
| 2011-08-05 | 3364.01 |
| 2011-08-08 | 3227.88 |
| 2011-08-09 | 3353.31 |
| 2011-08-10 | 3274.29 |
| 2011-08-11 | 3419.80 |
| 2011-08-12 | 3540.03 |
| 2011-08-15 | 3615.39 |
| 2011-08-16 | 3574.42 |
| 2011-08-17 | 3595.65 |
| 2011-08-18 | 3381.78 |
| 2011-08-19 | 3366.07 |
| 2011-08-22 | 3380.88 |
| 2011-08-23 | 3411.40 |
| 2011-08-24 | 3454.64 |
| 2011-08-25 | 3433.35 |
| 2011-08-26 | 3415.93 |
| 2011-08-29 | 3510.25 |
| 2011-08-30 | 3544.24 |
| 2011-08-31 | 3657.38 |
| 2011-09-01 | 3659.47 |
| 2011-09-02 | 3552.00 |
| 2011-09-05 | 3406.87 |
| 2011-09-06 | 3377.50 |
| 2011-09-07 | 3509.98 |
| 2011-09-08 | 3524.04 |
| 2011-09-09 | 3400.70 |
| 2011-09-12 | 3294.23 |
| 2011-09-13 | 3308.67 |
| 2011-09-14 | 3350.81 |
| 2011-09-15 | 3451.65 |
| 2011-09-16 | 3499.91 |
| 2011-09-19 | 3397.55 |
| 2011-09-20 | 3450.62 |
| 2011-09-21 | 3413.58 |
| 2011-09-22 | 3238.67 |
| 2011-09-23 | 3202.90 |
| 2011-09-26 | 3233.24 |
| 2011-09-27 | 3395.48 |
| 2011-09-28 | 3354.36 |
| 2011-09-29 | 3401.76 |
| 2011-09-30 | 3334.10 |
| 2011-10-03 | 3311.62 |
| 2011-10-04 | 3175.50 |
| 2011-10-05 | 3282.74 |
| 2011-10-06 | 3388.90 |
| 2011-10-07 | 3381.36 |
| 2011-10-10 | 3471.11 |
| 2011-10-11 | 3474.07 |
| 2011-10-12 | 3561.12 |
| 2011-10-13 | 3539.74 |
| 2011-10-14 | 3586.96 |
| 2011-10-17 | 3481.78 |
| 2011-10-18 | 3497.64 |
| 2011-10-19 | 3477.84 |
| 2011-10-20 | 3435.40 |
| 2011-10-21 | 3509.01 |
| 2011-10-24 | 3615.74 |
| 2011-10-25 | 3607.78 |
| 2011-10-26 | 3619.44 |
| 2011-10-27 | 3814.19 |
| 2011-10-28 | 3791.68 |
| 2011-10-31 | 3628.49 |
| 2011-11-01 | 3499.47 |
| 2011-11-02 | 3552.80 |
| 2011-11-03 | 3648.27 |
| 2011-11-04 | 3577.92 |
| 2011-11-07 | 3589.32 |
| 2011-11-08 | 3599.74 |
| 2011-11-09 | 3521.83 |
| 2011-11-10 | 3493.24 |
| 2011-11-11 | 3607.07 |
| 2011-11-14 | 3567.56 |
| 2011-11-15 | 3528.38 |
| 2011-11-16 | 3522.61 |
| 2011-11-17 | 3462.83 |
| 2011-11-18 | 3413.51 |
| 2011-11-21 | 3285.17 |
| 2011-11-22 | 3265.53 |
| 2011-11-23 | 3221.98 |
| 2011-11-24 | 3246.89 |
| 2011-11-25 | 3243.94 |
| 2011-11-28 | 3425.44 |
| 2011-11-29 | 3432.10 |
| 2011-11-30 | 3553.21 |
| 2011-12-01 | 3503.21 |
| 2011-12-02 | 3508.24 |
| 2011-12-05 | 3557.54 |
| 2011-12-06 | . |
| 2011-12-07 | 3491.96 |
| 2011-12-08 | 3385.51 |
| 2011-12-09 | 3412.10 |
| 2011-12-12 | 3314.25 |
| 2011-12-13 | 3324.36 |
| 2011-12-14 | 3243.41 |
| 2011-12-15 | 3262.83 |
| 2011-12-16 | 3240.78 |
| 2011-12-19 | 3221.83 |
| 2011-12-20 | 3335.67 |
| 2011-12-21 | 3316.96 |
| 2011-12-22 | 3369.39 |
| 2011-12-23 | 3396.65 |
| 2011-12-26 | . |
| 2011-12-27 | 3372.89 |
| 2011-12-28 | 3357.80 |
| 2011-12-29 | 3385.62 |
| 2011-12-30 | 3423.98 |
| 2012-01-02 | 3517.56 |
| 2012-01-03 | 3572.23 |
| 2012-01-04 | 3525.26 |
| 2012-01-05 | 3524.41 |
| 2012-01-06 | . |
| 2012-01-09 | 3500.05 |
| 2012-01-10 | 3590.35 |
| 2012-01-11 | 3567.69 |
| 2012-01-12 | 3595.36 |
| 2012-01-13 | 3566.16 |
| 2012-01-16 | 3627.34 |
| 2012-01-17 | 3691.78 |
| 2012-01-18 | 3727.43 |
| 2012-01-19 | 3781.53 |
| 2012-01-20 | 3771.07 |
| 2012-01-23 | 3802.38 |
| 2012-01-24 | 3725.24 |
| 2012-01-25 | 3721.21 |
| 2012-01-26 | 3799.67 |
| 2012-01-27 | 3743.92 |
| 2012-01-30 | 3655.05 |
| 2012-01-31 | 3700.48 |
| 2012-02-01 | 3797.09 |
| 2012-02-02 | 3812.98 |
| 2012-02-03 | 3863.85 |
| 2012-02-06 | 3853.92 |
| 2012-02-07 | 3837.24 |
| 2012-02-08 | 3889.72 |
| 2012-02-09 | 3883.92 |
| 2012-02-10 | 3845.09 |
| 2012-02-13 | 3870.56 |
| 2012-02-14 | 3867.06 |
| 2012-02-15 | 3906.57 |
| 2012-02-16 | 3895.25 |
| 2012-02-17 | 3962.47 |
| 2012-02-20 | 4037.38 |
| 2012-02-21 | 4013.66 |
| 2012-02-22 | 3976.97 |
| 2012-02-23 | 3952.45 |
| 2012-02-24 | 4003.79 |
| 2012-02-27 | 3940.59 |
| 2012-02-28 | 3931.35 |
| 2012-02-29 | 3938.32 |
| 2012-03-01 | 3941.26 |
| 2012-03-02 | 3957.45 |
| 2012-03-05 | 3928.97 |
| 2012-03-06 | 3788.23 |
| 2012-03-07 | 3850.79 |
| 2012-03-08 | 3914.42 |
| 2012-03-09 | 3907.12 |
| 2012-03-12 | 3903.90 |
| 2012-03-13 | 3961.68 |
| 2012-03-14 | 3972.01 |
| 2012-03-15 | 3987.02 |
| 2012-03-16 | 4008.60 |
| 2012-03-19 | 4014.08 |
| 2012-03-20 | 3956.62 |
| 2012-03-21 | 3899.81 |
| 2012-03-22 | 3847.10 |
| 2012-03-23 | 3866.56 |
| 2012-03-26 | 3921.65 |
| 2012-03-27 | 3880.89 |
| 2012-03-28 | 3861.96 |
| 2012-03-29 | 3813.96 |
| 2012-03-30 | 3873.53 |
| 2012-04-02 | 3882.64 |
| 2012-04-03 | 3865.97 |
| 2012-04-04 | 3733.42 |
| 2012-04-05 | 3741.63 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 3627.25 |
| 2012-04-11 | 3614.71 |
| 2012-04-12 | 3617.50 |
| 2012-04-13 | 3560.69 |
| 2012-04-16 | 3559.84 |
| 2012-04-17 | 3652.05 |
| 2012-04-18 | 3610.72 |
| 2012-04-19 | 3581.33 |
| 2012-04-20 | 3586.53 |
| 2012-04-23 | 3491.06 |
| 2012-04-24 | 3585.13 |
| 2012-04-25 | 3664.41 |
| 2012-04-26 | 3614.91 |
| 2012-04-27 | 3685.42 |
| 2012-04-30 | 3642.77 |
| 2012-05-01 | . |
| 2012-05-02 | 3622.60 |
| 2012-05-03 | 3620.00 |
| 2012-05-04 | 3526.00 |
| 2012-05-07 | 3549.82 |
| 2012-05-08 | 3507.80 |
| 2012-05-09 | 3492.41 |
| 2012-05-10 | 3530.23 |
| 2012-05-11 | 3555.51 |
| 2012-05-14 | 3427.30 |
| 2012-05-15 | 3371.05 |
| 2012-05-16 | 3339.63 |
| 2012-05-17 | . |
| 2012-05-18 | 3263.73 |
| 2012-05-21 | 3307.20 |
| 2012-05-22 | 3384.97 |
| 2012-05-23 | 3276.41 |
| 2012-05-24 | 3297.07 |
| 2012-05-25 | 3293.83 |
| 2012-05-28 | 3292.47 |
| 2012-05-29 | 3327.81 |
| 2012-05-30 | 3264.28 |
| 2012-05-31 | 3213.38 |
| 2012-06-01 | 3130.31 |
| 2012-06-04 | 3093.45 |
| 2012-06-05 | 3115.63 |
| 2012-06-06 | 3199.37 |
| 2012-06-07 | 3242.13 |
| 2012-06-08 | 3241.57 |
| 2012-06-11 | 3224.47 |
| 2012-06-12 | 3212.75 |
| 2012-06-13 | 3145.47 |
| 2012-06-14 | 3114.33 |
| 2012-06-15 | 3189.22 |
| 2012-06-18 | 3190.29 |
| 2012-06-19 | 3256.86 |
| 2012-06-20 | 3289.60 |
| 2012-06-21 | 3270.23 |
| 2012-06-22 | . |
| 2012-06-25 | 3159.30 |
| 2012-06-26 | 3135.73 |
| 2012-06-27 | 3185.45 |
| 2012-06-28 | 3158.91 |
| 2012-06-29 | 3270.05 |
| 2012-07-02 | 3328.01 |
| 2012-07-03 | 3367.86 |
| 2012-07-04 | 3361.47 |
| 2012-07-05 | 3350.01 |
| 2012-07-06 | 3286.71 |
| 2012-07-09 | 3262.66 |
| 2012-07-10 | 3300.37 |
| 2012-07-11 | 3292.47 |
| 2012-07-12 | 3263.40 |
| 2012-07-13 | 3295.52 |
| 2012-07-16 | 3322.25 |
| 2012-07-17 | 3304.96 |
| 2012-07-18 | 3306.86 |
| 2012-07-19 | 3333.12 |
| 2012-07-20 | 3270.59 |
| 2012-07-23 | 3191.40 |
| 2012-07-24 | 3187.26 |
| 2012-07-25 | 3217.08 |
| 2012-07-26 | 3299.75 |
| 2012-07-27 | 3363.06 |
| 2012-07-30 | 3413.88 |
| 2012-07-31 | 3376.50 |
| 2012-08-01 | 3369.59 |
| 2012-08-02 | 3300.86 |
| 2012-08-03 | 3394.48 |
| 2012-08-06 | 3435.47 |
| 2012-08-07 | 3486.77 |
| 2012-08-08 | 3469.55 |
| 2012-08-09 | 3517.04 |
| 2012-08-10 | 3498.59 |
| 2012-08-13 | 3467.61 |
| 2012-08-14 | 3460.18 |
| 2012-08-15 | 3452.85 |
| 2012-08-16 | 3496.70 |
| 2012-08-17 | 3527.41 |
| 2012-08-20 | 3516.85 |
| 2012-08-21 | 3553.37 |
| 2012-08-22 | 3512.48 |
| 2012-08-23 | 3484.96 |
| 2012-08-24 | 3481.18 |
| 2012-08-27 | 3527.22 |
| 2012-08-28 | 3461.05 |
| 2012-08-29 | 3429.71 |
| 2012-08-30 | 3413.27 |
| 2012-08-31 | 3444.80 |
| 2012-09-03 | 3487.13 |
| 2012-09-04 | 3441.72 |
| 2012-09-05 | 3414.24 |
| 2012-09-06 | 3471.03 |
| 2012-09-07 | 3547.23 |
| 2012-09-10 | 3547.48 |
| 2012-09-11 | 3580.11 |
| 2012-09-12 | 3621.13 |
| 2012-09-13 | 3617.50 |
| 2012-09-14 | 3714.67 |
#2012-09-17| 3681.32
#2012-09-18| 3623.22
#2012-09-19| 3633.88
#2012-09-20| 3612.33
#2012-09-21| 3615.74
#2012-09-24| 3569.50
#2012-09-25| 3613.41
#2012-09-26| 3534.11
#2012-09-27| 3558.75
#2012-09-28| 3530.23
#2012-10-01| 3584.87
#2012-10-02| 3565.61
#2012-10-03| 3536.29
#2012-10-04| 3533.62
#2012-10-05| 3595.78
#2012-10-08| 3564.72
#2012-10-09| 3564.80
#2012-10-10| 3536.90
#2012-10-11| 3555.18
#2012-10-12| 3534.44
#2012-10-15| 3548.61
#2012-10-16| 3578.18
#2012-10-17| 3611.48
#2012-10-18| 3624.72
#2012-10-19| 3577.02
#2012-10-22| 3576.69
#2012-10-23| 3515.80
#2012-10-24| 3528.84
#2012-10-25| 3508.29
#2012-10-26| 3514.28
#2012-10-29| 3515.33
#2012-10-30| 3553.38
#2012-10-31| 3555.15
#2012-11-01| 3601.39
#2012-11-02| 3641.18
#2012-11-05| 3618.97
#2012-11-06| 3623.53
#2012-11-07| 3567.21
#2012-11-08| 3560.80
#2012-11-09| 3543.93
#2012-11-12| 3543.02
#2012-11-13| 3527.31
#2012-11-14| 3524.67
#2012-11-15| 3492.25
#2012-11-16| 3459.17
#2012-11-19| 3556.43
#2012-11-20| 3567.28
#2012-11-21| 3601.07
#2012-11-22| 3635.42
#2012-11-23| 3676.15
#2012-11-26| 3646.69
#2012-11-27| 3625.97
#2012-11-28| 3617.93
#2012-11-29| 3669.33
#2012-11-30| 3666.81
#2012-12-03| 3687.46
#2012-12-04| 3692.76
#2012-12-05| 3736.77
#2012-12-06| .
#2012-12-07| 3773.08
#2012-12-10| 3744.58
#2012-12-11| 3786.06
#2012-12-12| 3777.58
#2012-12-13| 3761.69
#2012-12-14| 3766.86
#2012-12-17| 3770.09
#2012-12-18| 3814.87
#2012-12-19| 3810.45
#2012-12-20| 3813.85
#2012-12-21| 3790.46
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 3782.44
#2012-12-28| 3753.93
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 3886.70
#2013-01-03| 3914.92
#2013-01-04| 3942.74
#2013-01-07| 3939.85
#2013-01-08| 3915.21
#2013-01-09| 3909.05
#2013-01-10| 3918.11
#2013-01-11| 3936.69
#2013-01-14| 3923.69
#2013-01-15| 3903.97
#2013-01-16| 3926.69
#2013-01-17| 3957.98
#2013-01-18| 3941.12
#2013-01-21| 3979.20
#2013-01-22| 3997.87
#2013-01-23| 4001.60
#2013-01-24| 3968.58
#2013-01-25| 3944.99
#2013-01-28| 3956.68
#2013-01-29| 3964.52
#2013-01-30| 3972.26
#2013-01-31| 3924.52
#2013-02-01| 3977.28
#2013-02-04| 3934.04
#2013-02-05| 3967.35
#2013-02-06| 3962.31
#2013-02-07| 3954.38
#2013-02-08| 4005.23
#2013-02-11| 4018.84
#2013-02-12| 4037.92
#2013-02-13| 4067.45
#2013-02-14| 4062.32
#2013-02-15| 4075.21
#2013-02-18| 4044.40
#2013-02-19| 4087.03
#2013-02-20| 4080.18
#2013-02-21| 4019.92
#2013-02-22| 4059.82
#2013-02-25| 4059.97
#2013-02-26| 3969.71
#2013-02-27| 4020.13
#2013-02-28| 4022.45
#2013-03-01| 4017.38
#2013-03-04| 3998.68
#2013-03-05| 4063.93
#2013-03-06| 4060.20
#2013-03-07| 4061.58
#2013-03-08| 4083.08
#2013-03-11| 4070.98
#2013-03-12| 4078.04
#2013-03-13| 4065.20
#2013-03-14| 4080.17
#2013-03-15| 4064.82
#2013-03-18| 4043.36
#2013-03-19| 4039.65
#2013-03-20| 4058.38
#2013-03-21| 4042.64
#2013-03-22| 4004.32
#2013-03-25| 3998.26
#2013-03-26| 3985.87
#2013-03-27| 3945.67
#2013-03-28| 3962.21
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 4010.66
#2013-04-03| 4012.13
#2013-04-04| 3973.89
#2013-04-05| 3912.43
#2013-04-08| 3878.49
#2013-04-09| 3897.45
#2013-04-10| 3948.68
#2013-04-11| 3969.96
#2013-04-12| 3928.52
#2013-04-15| 3874.39
#2013-04-16| 3815.07
#2013-04-17| 3779.32
#2013-04-18| 3747.17
#2013-04-19| 3734.56
#2013-04-22| 3747.47
#2013-04-23| 3855.44
#2013-04-24| 3888.83
#2013-04-25| 3956.67
#2013-04-26| 3940.15
#2013-04-29| 3960.06
#2013-04-30| 3945.55
#2013-05-01| .
#2013-05-02| 3925.10
#2013-05-03| 3984.59
#2013-05-06| 4000.07
#2013-05-07| 4035.03
#2013-05-08| 4080.82
#2013-05-09| .
#2013-05-10| 4134.66
#2013-05-13| 4134.12
#2013-05-14| 4129.74
#2013-05-15| 4162.54
#2013-05-16| 4154.03
#2013-05-17| 4145.65
#2013-05-20| 4173.66
#2013-05-21| 4182.55
#2013-05-22| 4187.61
#2013-05-23| 4080.47
#2013-05-24| 4080.33
#2013-05-27| 4080.11
#2013-05-28| 4117.52
#2013-05-29| 4071.15
#2013-05-30| 4052.53
#2013-05-31| 4011.24
#2013-06-03| 3981.94
#2013-06-04| 3968.14
#2013-06-05| 3895.60
#2013-06-06| 3876.50
#2013-06-07| 3908.22
#2013-06-10| 3919.11
#2013-06-11| 3856.13
#2013-06-12| 3866.72
#2013-06-13| 3881.51
#2013-06-14| 3923.08
#2013-06-17| 3943.98
#2013-06-18| 3934.59
#2013-06-19| 3921.25
#2013-06-20| 3851.97
#2013-06-21| .
#2013-06-24| 3723.30
#2013-06-25| 3756.10
#2013-06-26| 3813.14
#2013-06-27| 3837.09
#2013-06-28| 3806.80
#2013-07-01| 3843.80
#2013-07-02| 3852.12
#2013-07-03| 3833.10
#2013-07-04| 3905.52
#2013-07-05| 3886.67
#2013-07-08| 3933.83
#2013-07-09| 3997.55
#2013-07-10| 3982.08
#2013-07-11| 4035.76
#2013-07-12| 4015.74
#2013-07-15| 4002.11
#2013-07-16| 3971.01
#2013-07-17| 3997.53
#2013-07-18| 4003.94
#2013-07-19| 3990.92
#2013-07-22| 3971.21
#2013-07-23| 3990.65
#2013-07-24| 3999.59
#2013-07-25| 3979.63
#2013-07-26| 3962.32
#2013-07-29| 3955.62
#2013-07-30| 3962.14
#2013-07-31| 3940.78
#2013-08-01| 4018.51
#2013-08-02| 4026.39
#2013-08-05| 4041.36
#2013-08-06| 4039.15
#2013-08-07| 4018.02
#2013-08-08| 4066.93
#2013-08-09| 4113.62
#2013-08-12| 4128.92
#2013-08-13| 4136.52
#2013-08-14| 4151.52
#2013-08-15| 4122.61
#2013-08-16| 4152.70
#2013-08-19| 4151.83
#2013-08-20| 4112.57
#2013-08-21| 4088.04
#2013-08-22| 4135.28
#2013-08-23| 4161.35
#2013-08-26| 4155.58
#2013-08-27| 4092.05
#2013-08-28| 4065.88
#2013-08-29| 4090.93
#2013-08-30| 4041.29
#2013-09-02| 4108.39
#2013-09-03| 4242.63
#2013-09-04| 4266.05
#2013-09-05| 4298.80
#2013-09-06| 4316.60
#2013-09-09| 4346.13
#2013-09-10| 4433.47
#2013-09-11| 4479.53
#2013-09-12| 4478.65
#2013-09-13| 4483.58
#2013-09-16| 4499.42
#2013-09-17| 4490.50
#2013-09-18| 4507.54
#2013-09-19| 4524.06
#2013-09-20| 4531.21
#2013-09-23| 4490.97
#2013-09-24| 4486.53
#2013-09-25| 4455.38
#2013-09-26| 4478.44
#2013-09-27| 4495.24
#2013-09-30| 4440.97
#2013-10-01| 4488.55
#2013-10-02| 4470.94
#2013-10-03| 4459.88
#2013-10-04| 4438.76
#2013-10-07| 4404.62
#2013-10-08| 4404.60
#2013-10-09| 4375.41
#2013-10-10| 4451.92
#2013-10-11| 4436.37
#2013-10-14| 4430.36
#2013-10-15| 4483.62
#2013-10-16| 4501.90
#2013-10-17| 4493.63
#2013-10-18| 4532.25
#2013-10-21| 4553.14
#2013-10-22| 4527.92
#2013-10-23| 4503.74
#2013-10-24| 4511.18
#2013-10-25| 4506.39
#2013-10-28| 4502.61
#2013-10-29| 4548.30
#2013-10-30| 4588.54
#2013-10-31| 4583.07
#2013-11-01| 4594.17
#2013-11-04| 4638.52
#2013-11-05| 4647.65
#2013-11-06| 4697.50
#2013-11-07| 4696.35
#2013-11-08| 4686.02
#2013-11-11| 4714.51
#2013-11-12| 4659.89
#2013-11-13| 4646.65
#2013-11-14| 4681.54
#2013-11-15| 4696.55
#2013-11-18| 4727.41
#2013-11-19| 4695.27
#2013-11-20| 4708.54
#2013-11-21| 4730.88
#2013-11-22| 4733.27
#2013-11-25| 4749.56
#2013-11-26| 4727.47
#2013-11-27| 4751.59
#2013-11-28| 4754.43
#2013-11-29| 4724.19
#2013-12-02| 4709.52
#2013-12-03| 4592.56
#2013-12-04| 4575.16
#2013-12-05| 4565.11
#2013-12-06| .
#2013-12-09| 4601.85
#2013-12-10| 4570.88
#2013-12-11| 4559.66
#2013-12-12| 4507.76
#2013-12-13| 4488.67
#2013-12-16| 4514.46
#2013-12-17| 4499.82
#2013-12-18| 4532.41
#2013-12-19| 4602.98
#2013-12-20| 4644.58
#2013-12-23| 4674.51
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 4742.76
#2013-12-30| 4729.08
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 4704.83
#2014-01-03| 4736.33
#2014-01-06| .
#2014-01-07| 4728.44
#2014-01-08| 4727.25
#2014-01-09| 4751.86
#2014-01-10| 4781.29
#2014-01-13| 4803.02
#2014-01-14| 4780.14
#2014-01-15| 4828.22
#2014-01-16| 4828.66
#2014-01-17| 4823.82
#2014-01-20| 4825.69
#2014-01-21| 4796.49
#2014-01-22| 4821.37
#2014-01-23| 4755.71
#2014-01-24| 4668.57
#2014-01-27| 4615.65
#2014-01-28| 4656.03
#2014-01-29| 4643.30
#2014-01-30| 4617.39
#2014-01-31| 4548.07
#2014-02-03| 4508.71
#2014-02-04| 4547.50
#2014-02-05| 4571.70
#2014-02-06| 4685.30
#2014-02-07| 4715.94
#2014-02-10| 4757.54
#2014-02-11| 4807.99
#2014-02-12| 4804.07
#2014-02-13| 4800.25
#2014-02-14| 4807.62
#2014-02-17| 4826.27
#2014-02-18| 4830.10
#2014-02-19| 4840.99
#2014-02-20| 4838.56
#2014-02-21| 4870.14
#2014-02-24| 4890.73
#2014-02-25| 4896.33
#2014-02-26| 4865.51
#2014-02-27| 4859.03
#2014-02-28| 4868.60
#2014-03-03| 4737.71
#2014-03-04| 4839.63
#2014-03-05| 4854.83
#2014-03-06| 4875.52
#2014-03-07| 4822.82
#2014-03-10| 4784.06
#2014-03-11| 4785.41
#2014-03-12| 4709.34
#2014-03-13| 4654.22
#2014-03-14| 4646.62
#2014-03-17| 4714.89
#2014-03-18| 4756.11
#2014-03-19| 4725.72
#2014-03-20| 4670.58
#2014-03-21| 4644.69
#2014-03-24| 4595.41
#2014-03-25| 4657.89
#2014-03-26| 4706.99
#2014-03-27| 4676.50
#2014-03-28| 4722.83
#2014-03-31| 4750.04
#2014-04-01| 4834.43
#2014-04-02| 4851.58
#2014-04-03| 4845.93
#2014-04-04| 4852.74
#2014-04-07| 4790.99
#2014-04-08| 4791.69
#2014-04-09| 4781.55
#2014-04-10| 4749.86
#2014-04-11| 4687.35
#2014-04-14| 4645.94
#2014-04-15| 4603.90
#2014-04-16| 4656.29
#2014-04-17| 4678.57
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 4753.90
#2014-04-23| 4758.85
#2014-04-24| 4758.75
#2014-04-25| 4700.96
#2014-04-28| 4680.76
#2014-04-29| 4759.55
#2014-04-30| 4761.78
#2014-05-01| .
#2014-05-02| 4767.99
#2014-05-05| 4757.46
#2014-05-06| 4749.66
#2014-05-07| 4762.60
#2014-05-08| 4816.13
#2014-05-09| 4810.41
#2014-05-12| 4843.90
#2014-05-13| 4897.18
#2014-05-14| 4878.56
#2014-05-15| 4832.81
#2014-05-16| 4805.59
#2014-05-19| 4832.00
#2014-05-20| 4866.40
#2014-05-21| 4892.49
#2014-05-22| 4917.08
#2014-05-23| 4934.52
#2014-05-26| 4957.44
#2014-05-27| 4954.16
#2014-05-28| 4933.93
#2014-05-29| .
#2014-05-30| 4947.99
#2014-06-02| 4984.70
#2014-06-03| 4950.20
#2014-06-04| 4957.06
#2014-06-05| 4981.99
#2014-06-06| 5025.84
#2014-06-09| 5038.93
#2014-06-10| 5039.22
#2014-06-11| 5012.68
#2014-06-12| 5022.06
#2014-06-13| 5009.39
#2014-06-16| 4990.82
#2014-06-17| 5006.83
#2014-06-18| 5002.06
#2014-06-19| 5020.37
#2014-06-20| .
#2014-06-23| 5037.86
#2014-06-24| 4984.75
#2014-06-25| 4918.64
#2014-06-26| 4936.47
#2014-06-27| 4933.01
#2014-06-30| 4906.87
#2014-07-01| 4937.88
#2014-07-02| 4952.96
#2014-07-03| 5012.51
#2014-07-04| 4979.10
#2014-07-07| 4945.65
#2014-07-08| 4884.83
#2014-07-09| 4892.46
#2014-07-10| 4845.05
#2014-07-11| 4838.55
#2014-07-14| 4909.46
#2014-07-15| 4882.42
#2014-07-16| 4946.47
#2014-07-17| 4926.08
#2014-07-18| 4930.84
#2014-07-21| 4949.07
#2014-07-22| 4952.23
#2014-07-23| 4981.16
#2014-07-24| 5007.23
#2014-07-25| 4996.50
#2014-07-28| 4970.14
#2014-07-29| 4970.99
#2014-07-30| 4947.06
#2014-07-31| 4895.24
#2014-08-01| 4841.12
#2014-08-04| 4857.28
#2014-08-05| 4845.25
#2014-08-06| 4778.51
#2014-08-07| 4761.54
#2014-08-08| 4688.48
#2014-08-11| 4767.19
#2014-08-12| 4768.38
#2014-08-13| 4778.08
#2014-08-14| 4779.64
#2014-08-15| 4769.30
#2014-08-18| 4814.25
#2014-08-19| 4871.01
#2014-08-20| 4890.80
#2014-08-21| 4929.70
#2014-08-22| 4901.81
#2014-08-25| 4927.16
#2014-08-26| 4942.93
#2014-08-27| 4959.33
#2014-08-28| 4887.77
#2014-08-29| 4916.95
#2014-09-01| 4905.06
#2014-09-02| 4927.19
#2014-09-03| 4967.02
#2014-09-04| 5012.93
#2014-09-05| 5000.80
#2014-09-08| 5006.09
#2014-09-09| 4969.47
#2014-09-10| 4933.33
#2014-09-11| 4917.09
#2014-09-12| 4908.28
#2014-09-15| 4903.48
#2014-09-16| 4875.97
#2014-09-17| 4908.65
#2014-09-18| 4923.19
#2014-09-19| 4971.61
#2014-09-22| 4969.49
#2014-09-23| 4918.95
#2014-09-24| 4932.66
#2014-09-25| 4910.61
#2014-09-26| 4914.14
#2014-09-29| 4890.65
#2014-09-30| 4916.01
#2014-10-01| 4848.52
#2014-10-02| 4769.54
#2014-10-03| 4815.48
#2014-10-06| 4857.50
#2014-10-07| 4772.18
#2014-10-08| 4708.53
#2014-10-09| 4697.45
#2014-10-10| 4623.25
#2014-10-13| 4615.35
#2014-10-14| 4637.27
#2014-10-15| 4507.16
#2014-10-16| 4497.26
#2014-10-17| 4641.94
#2014-10-20| 4617.41
#2014-10-21| 4707.61
#2014-10-22| 4758.80
#2014-10-23| 4796.04
#2014-10-24| 4756.78
#2014-10-27| 4745.54
#2014-10-28| 4817.95
#2014-10-29| 4820.05
#2014-10-30| 4836.47
#2014-10-31| 4906.91
#2014-11-03| 4875.83
#2014-11-04| 4840.76
#2014-11-05| 4906.12
#2014-11-06| 4906.49
#2014-11-07| 4852.40
#2014-11-10| 4894.14
#2014-11-11| 4917.52
#2014-11-12| 4853.10
#2014-11-13| 4895.00
#2014-11-14| 4877.54
#2014-11-17| 4876.99
#2014-11-18| 4927.33
#2014-11-19| 4918.46
#2014-11-20| .
#2014-11-21| 5035.00
#2014-11-24| 5099.68
#2014-11-25| 5113.57
#2014-11-26| 5121.31
#2014-11-27| 5134.90
#2014-11-28| 5085.04
#2014-12-01| 5079.85
#2014-12-02| 5084.65
#2014-12-03| 5100.21
#2014-12-04| 5082.44
#2014-12-05| .
#2014-12-08| 5130.77
#2014-12-09| 5042.65
#2014-12-10| 5030.04
#2014-12-11| 5022.16
#2014-12-12| 4916.01
#2014-12-15| 4810.37
#2014-12-16| 4848.18
#2014-12-17| 4859.75
#2014-12-18| 4979.89
#2014-12-19| 4973.64
#2014-12-22| 5000.43
#2014-12-23| 5054.03
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 5048.27
#2014-12-30| 4996.51
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 5040.39
#2015-01-05| 4953.13
#2015-01-06| .
#2015-01-07| 4921.14
#2015-01-08| 5006.99
#2015-01-09| 4983.51
#2015-01-12| 4990.54
#2015-01-13| 5033.03
#2015-01-14| 4963.68
#2015-01-15| 5021.70
#2015-01-16| 5103.51
#2015-01-19| 5194.01
#2015-01-20| 5209.43
#2015-01-21| 5266.06
#2015-01-22| 5364.35
#2015-01-23| 5487.48
#2015-01-26| 5553.81
#2015-01-27| 5457.55
#2015-01-28| 5520.74
#2015-01-29| 5444.68
#2015-01-30| 5460.94
#2015-02-02| 5417.11
#2015-02-03| 5488.93
#2015-02-04| 5490.63
#2015-02-05| 5593.05
#2015-02-06| 5592.37
#2015-02-09| 5519.30
#2015-02-10| 5550.56
#2015-02-11| 5542.29
#2015-02-12| 5593.52
#2015-02-13| 5634.27
#2015-02-16| 5624.53
#2015-02-17| 5626.58
#2015-02-18| 5666.55
#2015-02-19| 5664.01
#2015-02-20| 5675.81
#2015-02-23| 5711.02
#2015-02-24| 5754.45
#2015-02-25| 5752.60
#2015-02-26| 5769.38
#2015-02-27| 5768.05
#2015-03-02| 5779.86
#2015-03-03| 5737.46
#2015-03-04| 5725.14
#2015-03-05| 5783.39
#2015-03-06| 5809.79
#2015-03-09| 5816.19
#2015-03-10| 5786.79
#2015-03-11| 5865.53
#2015-03-12| 5865.37
#2015-03-13| 5862.64
#2015-03-16| 5896.86
#2015-03-17| 5886.48
#2015-03-18| 5907.78
#2015-03-19| 5950.99
#2015-03-20| 5980.90
#2015-03-23| 5968.45
#2015-03-24| 5992.82
#2015-03-25| 5955.50
#2015-03-26| 5878.33
#2015-03-27| 5836.79
#2015-03-30| 5891.35
#2015-03-31| 5832.52
#2015-04-01| 5813.25
#2015-04-02| 5826.18
#2015-04-03| .
#2015-04-06| .
#2015-04-07| 5900.34
#2015-04-08| 5906.88
#2015-04-09| 5935.47
#2015-04-10| 6013.59
#2015-04-13| 6047.12
#2015-04-14| 6022.73
#2015-04-15| 6029.99
#2015-04-16| 6008.46
#2015-04-17| 5890.90
#2015-04-20| 5905.89
#2015-04-21| 5982.79
#2015-04-22| 5895.15
#2015-04-23| 5826.68
#2015-04-24| 5868.07
#2015-04-27| 5886.22
#2015-04-28| 5760.67
#2015-04-29| 5613.68
#2015-04-30| 5548.98
#2015-05-01| .
#2015-05-04| 5585.44
#2015-05-05| 5465.25
#2015-05-06| 5443.08
#2015-05-07| 5490.56
#2015-05-08| 5614.18
#2015-05-11| 5608.22
#2015-05-12| 5521.52
#2015-05-13| 5566.21
#2015-05-14| .
#2015-05-15| 5590.35
#2015-05-18| 5577.22
#2015-05-19| 5673.28
#2015-05-20| 5722.14
#2015-05-21| 5755.91
#2015-05-22| 5744.76
#2015-05-25| 5694.85
#2015-05-26| 5657.62
#2015-05-27| 5705.03
#2015-05-28| 5669.81
#2015-05-29| 5599.39
#2015-06-01| 5618.91
#2015-06-02| 5632.47
#2015-06-03| 5638.03
#2015-06-04| 5585.28
#2015-06-05| 5515.87
#2015-06-08| 5450.22
#2015-06-09| 5432.39
#2015-06-10| 5498.61
#2015-06-11| 5524.24
#2015-06-12| 5455.71
#2015-06-15| 5382.15
#2015-06-16| 5433.21
#2015-06-17| 5382.93
#2015-06-18| 5415.65
#2015-06-19| .
#2015-06-22| 5552.55
#2015-06-23| 5598.61
#2015-06-24| 5585.17
#2015-06-25| 5578.01
#2015-06-26| 5604.33
#2015-06-29| 5466.51
#2015-06-30| 5392.74
#2015-07-01| 5447.68
#2015-07-02| 5403.72
#2015-07-03| 5378.52
#2015-07-06| 5294.40
#2015-07-07| 5190.95
#2015-07-08| 5224.21
#2015-07-09| 5357.12
#2015-07-10| 5469.39
#2015-07-13| 5564.50
#2015-07-14| 5602.75
#2015-07-15| 5594.96
#2015-07-16| 5661.33
#2015-07-17| 5682.49
#2015-07-20| 5752.25
#2015-07-21| 5623.00
#2015-07-22| 5567.27
#2015-07-23| 5568.50
#2015-07-24| 5555.12
#2015-07-27| 5470.72
#2015-07-28| 5511.11
#2015-07-29| 5547.03
#2015-07-30| 5614.25
#2015-07-31| 5627.09
#2015-08-03| 5651.77
#2015-08-04| 5666.35
#2015-08-05| 5682.33
#2015-08-06| 5683.16
#2015-08-07| 5634.64
#2015-08-10| 5673.34
#2015-08-11| 5592.81
#2015-08-12| 5451.79
#2015-08-13| 5546.62
#2015-08-14| 5545.58
#2015-08-17| 5546.94
#2015-08-18| 5545.94
#2015-08-19| 5444.39
#2015-08-20| 5307.72
#2015-08-21| 5184.88
#2015-08-24| 4923.07
#2015-08-25| 5128.30
#2015-08-26| 5080.37
#2015-08-27| 5214.91
#2015-08-28| 5214.69
#2015-08-31| 5167.66
#2015-09-01| 5049.52
#2015-09-02| 5077.89
#2015-09-03| 5196.17
#2015-09-04| 5089.92
#2015-09-07| 5101.27
#2015-09-08| 5185.17
#2015-09-09| 5278.82
#2015-09-10| 5230.21
#2015-09-11| 5194.72
#2015-09-14| 5140.43
#2015-09-15| 5145.89
#2015-09-16| 5193.66
#2015-09-17| 5190.82
#2015-09-18| 5106.38
#2015-09-21| 5153.01
#2015-09-22| 4992.55
#2015-09-23| 5004.01
#2015-09-24| 4876.84
#2015-09-25| 4984.09
#2015-09-28| 4872.05
#2015-09-29| 4892.88
#2015-09-30| 4963.55
#2015-10-01| 4956.80
#2015-10-02| 4997.72
#2015-10-05| 5148.73
#2015-10-06| 5214.35
#2015-10-07| 5221.46
#2015-10-08| 5215.67
#2015-10-09| 5247.93
#2015-10-12| 5244.68
#2015-10-13| 5203.89
#2015-10-14| 5186.04
#2015-10-15| 5235.35
#2015-10-16| 5213.08
#2015-10-19| 5271.01
#2015-10-20| 5278.73
#2015-10-21| 5273.45
#2015-10-22| 5355.85
#2015-10-23| 5391.53
#2015-10-26| 5391.65
#2015-10-27| 5320.26
#2015-10-28| 5368.79
#2015-10-29| 5409.80
#2015-10-30| 5438.56
#2015-11-02| 5485.15
#2015-11-03| 5529.62
#2015-11-04| 5582.03
#2015-11-05| 5573.84
#2015-11-06| 5604.96
#2015-11-09| 5551.92
#2015-11-10| 5524.77
#2015-11-11| 5589.14
#2015-11-12| 5534.15
#2015-11-13| 5478.59
#2015-11-16| 5514.59
#2015-11-17| 5609.97
#2015-11-18| 5630.79
#2015-11-19| 5632.62
#2015-11-20| 5666.18
#2015-11-23| 5692.28
#2015-11-24| 5595.09
#2015-11-25| 5649.51
#2015-11-26| 5688.29
#2015-11-27| 5685.43
#2015-11-30| 5725.90
#2015-12-01| 5727.07
#2015-12-02| 5758.62
#2015-12-03| 5646.42
#2015-12-04| 5612.37
#2015-12-07| 5646.34
#2015-12-08| 5537.94
#2015-12-09| 5479.30
#2015-12-10| 5545.68
#2015-12-11| 5397.13
#2015-12-14| 5327.35
#2015-12-15| 5459.93
#2015-12-16| 5499.43
#2015-12-17| 5548.63
#2015-12-18| 5476.27
#2015-12-21| 5452.73
#2015-12-22| 5449.47
#2015-12-23| 5564.23
#2015-12-24| .
#2015-12-25| .
#2015-12-28| 5530.60
#2015-12-29| 5606.10
#2015-12-30| 5582.31
#2015-12-31| .
#2016-01-01| .
#2016-01-04| 5433.28
#2016-01-05| 5437.29
#2016-01-06| .
#2016-01-07| 5312.50
#2016-01-08| 5320.47
#2016-01-11| 5348.51
#2016-01-12| 5403.29
#2016-01-13| 5441.92
#2016-01-14| 5310.69
#2016-01-15| 5155.44
#2016-01-18| 5128.67
#2016-01-19| 5222.55
#2016-01-20| 5065.50
#2016-01-21| 5151.85
#2016-01-22| 5300.06
#2016-01-25| 5291.50
#2016-01-26| 5367.64
#2016-01-27| 5378.30
#2016-01-28| 5329.99
#2016-01-29| 5419.88
#2016-02-01| 5352.09
#2016-02-02| 5284.13
#2016-02-03| 5185.10
#2016-02-04| 5176.87
#2016-02-05| 5161.37
#2016-02-08| 4985.23
#2016-02-09| 4904.97
#2016-02-10| 4945.20
#2016-02-11| 4778.01
#2016-02-12| 4857.47
#2016-02-15| 4996.37
#2016-02-16| 4977.37
#2016-02-17| 5128.18
#2016-02-18| 5175.27
#2016-02-19| 5132.08
#2016-02-22| 5265.84
#2016-02-23| 5194.38
#2016-02-24| 5095.65
#2016-02-25| 5171.88
#2016-02-26| 5212.01
#2016-02-29| 5219.28
#2016-03-01| 5302.98
#2016-03-02| 5276.20
#2016-03-03| 5293.66
#2016-03-04| 5315.77
#2016-03-07| 5314.12
#2016-03-08| 5239.36
#2016-03-09| 5266.56
#2016-03-10| 5211.82
#2016-03-11| 5304.60
#2016-03-14| 5405.60
#2016-03-15| 5363.76
#2016-03-16| 5356.70
#2016-03-17| 5381.68
#2016-03-18| 5404.18
#2016-03-21| 5397.23
#2016-03-22| 5378.78
#2016-03-23| 5338.10
#2016-03-24| 5253.46
#2016-03-25| .
#2016-03-28| .
#2016-03-29| 5284.32
#2016-03-30| 5387.47
#2016-03-31| 5310.14
#2016-04-01| 5224.40
#2016-04-04| 5233.76
#2016-04-05| 5173.88
#2016-04-06| 5143.03
#2016-04-07| 5081.59
#2016-04-08| 5181.31
#2016-04-11| 5196.84
#2016-04-12| 5206.14
#2016-04-13| 5275.99
#2016-04-14| 5313.67
#2016-04-15| 5309.00
#2016-04-18| 5328.80
#2016-04-19| 5407.71
#2016-04-20| 5418.10
#2016-04-21| 5351.72
#2016-04-22| 5299.04
#2016-04-25| 5219.00
#2016-04-26| 5266.07
#2016-04-27| 5249.52
#2016-04-28| 5275.78
#2016-04-29| 5213.68
#2016-05-02| 5209.67
#2016-05-03| 5160.91
#2016-05-04| 5121.61
#2016-05-05| .
#2016-05-06| 5133.66
#2016-05-09| 5136.56
#2016-05-10| 5125.26
#2016-05-11| 5134.34
#2016-05-12| 5096.19
#2016-05-13| 5103.98
#2016-05-16| 5126.29
#2016-05-17| 5129.71
#2016-05-18| 5148.58
#2016-05-19| 5103.27
#2016-05-20| 5167.25
#2016-05-23| 5162.10
#2016-05-24| 5229.12
#2016-05-25| 5277.62
#2016-05-26| 5337.33
#2016-05-27| 5349.62
#2016-05-30| 5349.25
#2016-05-31| 5367.11
#2016-06-01| 5334.19
#2016-06-02| 5343.48
#2016-06-03| 5333.17
#2016-06-06| 5377.98
#2016-06-07| 5439.42
#2016-06-08| 5436.72
#2016-06-09| 5396.41
#2016-06-10| 5311.25
#2016-06-13| 5224.42
#2016-06-14| 5141.29
#2016-06-15| 5188.01
#2016-06-16| 5111.76
#2016-06-17| 5154.25
#2016-06-20| 5304.54
#2016-06-21| 5315.37
#2016-06-22| 5337.16
#2016-06-23| 5373.19
#2016-06-24| .
#2016-06-27| 4959.99
#2016-06-28| 5083.58
#2016-06-29| 5211.77
#2016-06-30| 5283.55
#2016-07-01| 5377.94
#2016-07-04| 5344.19
#2016-07-05| 5234.88
#2016-07-06| 5184.02
#2016-07-07| 5227.37
#2016-07-08| 5317.12
#2016-07-11| 5412.19
#2016-07-12| 5451.12
#2016-07-13| 5498.51
#2016-07-14| 5524.52
#2016-07-15| 5512.27
#2016-07-18| 5513.43
#2016-07-19| 5521.25
#2016-07-20| 5565.95
#2016-07-21| 5560.02
#2016-07-22| 5599.22
#2016-07-25| 5619.55
#2016-07-26| 5638.48
#2016-07-27| 5646.02
#2016-07-28| 5629.44
#2016-07-29| 5613.82
#2016-08-01| 5576.00
#2016-08-02| 5511.36
#2016-08-03| 5503.51
#2016-08-04| 5549.40
#2016-08-05| 5604.24
#2016-08-08| 5654.76
#2016-08-09| 5738.04
#2016-08-10| 5718.65
#2016-08-11| 5745.48
#2016-08-12| 5730.14
#2016-08-15| 5740.55
#2016-08-16| 5672.47
#2016-08-17| 5605.95
#2016-08-18| 5668.82
#2016-08-19| 5633.51
#2016-08-22| 5621.27
#2016-08-23| 5669.07
#2016-08-24| 5687.52
#2016-08-25| 5651.33
#2016-08-26| 5706.28
#2016-08-29| 5691.64
#2016-08-30| 5680.12
#2016-08-31| 5644.28
#2016-09-01| 5655.06
#2016-09-02| 5756.61
#2016-09-05| 5751.61
#2016-09-06| 5748.71
#2016-09-07| 5788.86
#2016-09-08| 5778.70
#2016-09-09| 5700.74
#2016-09-12| 5633.21
#2016-09-13| 5588.06
#2016-09-14| 5592.35
#2016-09-15| 5621.65
#2016-09-16| 5599.02
#2016-09-19| 5668.80
#2016-09-20| 5661.39
#2016-09-21| 5691.43
#2016-09-22| 5799.49
#2016-09-23| 5790.50
#2016-09-26| 5741.21
#2016-09-27| 5751.55
#2016-09-28| 5779.05
#2016-09-29| 5781.22
#2016-09-30| 5804.56
#2016-10-03| 5819.29
#2016-10-04| 5849.74
#2016-10-05| 5833.38
#2016-10-06| 5802.06
#2016-10-07| 5767.84
#2016-10-10| 5822.47
#2016-10-11| 5799.25
#2016-10-12| 5760.62
#2016-10-13| 5705.66
#2016-10-14| 5757.37
#2016-10-17| 5750.47
#2016-10-18| 5816.44
#2016-10-19| 5825.51
#2016-10-20| 5831.54
#2016-10-21| 5825.12
#2016-10-24| 5835.07
#2016-10-25| 5824.02
#2016-10-26| 5826.41
#2016-10-27| 5739.99
#2016-10-28| 5726.91
#2016-10-31| 5691.60
#2016-11-01| 5634.27
#2016-11-02| 5570.62
#2016-11-03| 5574.17
#2016-11-04| 5510.88
#2016-11-07| 5589.57
#2016-11-08| 5610.33
#2016-11-09| 5701.67
#2016-11-10| 5742.61
#2016-11-11| 5659.63
#2016-11-14| 5591.62
#2016-11-15| 5629.64
#2016-11-16| 5605.89
#2016-11-17| 5634.71
#2016-11-18| 5648.77
#2016-11-21| 5657.61
#2016-11-22| 5700.18
#2016-11-23| 5713.37
#2016-11-24| 5754.63
#2016-11-25| 5768.37
#2016-11-28| 5717.00
#2016-11-29| 5704.53
#2016-11-30| 5730.69
#2016-12-01| 5719.66
#2016-12-02| 5687.47
#2016-12-05| 5749.28
#2016-12-06| .
#2016-12-07| 5856.79
#2016-12-08| 5873.18
#2016-12-09| 5899.19
#2016-12-12| 5934.30
#2016-12-13| 5976.34
#2016-12-14| 5940.68
#2016-12-15| 5978.75
#2016-12-16| 5966.24
#2016-12-19| 5988.13
#2016-12-20| 6007.30
#2016-12-21| 6026.28
#2016-12-22| 5975.18
#2016-12-23| 6045.87
#2016-12-26| .
#2016-12-27| 6051.21
#2016-12-28| 6057.91
#2016-12-29| 6040.76
#2016-12-30| 6041.52
#2017-01-02| 6119.04
#2017-01-03| 6119.04
#2017-01-04| 6107.31
#2017-01-05| 6089.57
#2017-01-06| .
#2017-01-09| 6056.19
#2017-01-10| 6047.63
#2017-01-11| 6044.38
#2017-01-12| 5992.11
#2017-01-13| 6053.12
#2017-01-16| 6021.36
#2017-01-17| 5984.67
#2017-01-18| 6008.40
#2017-01-19| 6050.58
#2017-01-20| 6081.22
#2017-01-23| 6044.75
#2017-01-24| 6098.00
#2017-01-25| 6122.03
#2017-01-26| 6113.67
#2017-01-27| 6114.24
#2017-01-30| 6036.35
#2017-01-31| 5955.31
#2017-02-01| 5990.77
#2017-02-02| 6022.47
#2017-02-03| 5996.62
#2017-02-06| 5970.19
#2017-02-07| 5984.85
#2017-02-08| 5995.22
#2017-02-09| 6036.60
#2017-02-10| 6061.89
#2017-02-13| 6102.71
#2017-02-14| 6105.77
#2017-02-15| 6142.10
#2017-02-16| 6138.60
#2017-02-17| 6119.56
#2017-02-20| 6143.71
#2017-02-21| 6172.45
#2017-02-22| 6158.95
#2017-02-23| 6143.97
#2017-02-24| 6100.11
#2017-02-27| 6107.49
#2017-02-28| 6112.51
#2017-03-01| 6169.74
#2017-03-02| 6187.09
#2017-03-03| 6187.68
#2017-03-06| 6168.51
#2017-03-07| 6164.78
#2017-03-08| 6157.30
#2017-03-09| 6151.73
#2017-03-10| 6152.33
#2017-03-13| 6157.68
#2017-03-14| 6155.04
#2017-03-15| 6184.84
#2017-03-16| 6228.17
#2017-03-17| 6240.78
#2017-03-20| 6258.96
#2017-03-21| 6183.60
#2017-03-22| 6153.50
#2017-03-23| 6197.36
#2017-03-24| 6181.14
#2017-03-27| 6148.77
#2017-03-28| 6168.18
#2017-03-29| 6180.33
#2017-03-30| 6183.57
#2017-03-31| 6206.46
#2017-04-03| 6198.47
#2017-04-04| 6209.05
#2017-04-05| 6160.25
#2017-04-06| 6186.96
#2017-04-07| 6197.57
#2017-04-10| 6215.26
#2017-04-11| 6191.57
#2017-04-12| 6240.87
#2017-04-13| 6246.07
#2017-04-14| .
#2017-04-17| .
#2017-04-18| 6194.64
#2017-04-19| 6188.59
#2017-04-20| 6246.44
#2017-04-21| 6226.94
#2017-04-24| 6350.52
#2017-04-25| 6400.20
#2017-04-26| 6434.61
#2017-04-27| 6434.41
#2017-04-28| 6404.35
#2017-05-01| .
#2017-05-02| 6477.23
#2017-05-03| 6449.67
#2017-05-04| 6487.27
#2017-05-05| 6531.60
#2017-05-08| 6506.56
#2017-05-09| 6537.31
#2017-05-10| 6536.03
#2017-05-11| 6526.75
#2017-05-12| 6509.90
#2017-05-15| 6533.27
#2017-05-16| 6545.23
#2017-05-17| 6437.02
#2017-05-18| 6406.06
#2017-05-19| 6481.51
#2017-05-22| 6495.03
#2017-05-23| 6572.47
#2017-05-24| 6588.56
#2017-05-25| .
#2017-05-26| 6596.03
#2017-05-29| 6583.62
#2017-05-30| 6566.59
#2017-05-31| 6532.52
#2017-06-01| 6603.87
#2017-06-02| 6637.08
#2017-06-05| 6616.68
#2017-06-06| 6606.60
#2017-06-07| 6643.02
#2017-06-08| 6623.65
#2017-06-09| 6680.96
#2017-06-12| 6615.64
#2017-06-13| 6682.17
#2017-06-14| 6670.04
#2017-06-15| 6621.04
#2017-06-16| 6686.18
#2017-06-19| 6771.78
#2017-06-20| 6735.90
#2017-06-21| 6698.85
#2017-06-22| 6666.31
#2017-06-23| .
#2017-06-26| 6660.93
#2017-06-27| 6590.83
#2017-06-28| 6587.13
#2017-06-29| 6485.99
#2017-06-30| 6482.17
#2017-07-03| 6567.31
#2017-07-04| 6550.05
#2017-07-05| 6574.06
#2017-07-06| 6544.74
#2017-07-07| 6563.87
#2017-07-10| 6602.29
#2017-07-11| 6575.91
#2017-07-12| 6684.61
#2017-07-13| 6697.40
#2017-07-14| 6707.13
#2017-07-17| 6733.36
#2017-07-18| 6666.99
#2017-07-19| 6631.51
#2017-07-20| 6613.72
#2017-07-21| 6540.73
#2017-07-24| 6490.68
#2017-07-25| 6405.75
#2017-07-26| 6470.37
#2017-07-27| 6499.19
#2017-07-28| 6443.62
#2017-07-31| 6400.25
#2017-08-01| 6448.77
#2017-08-02| 6443.38
#2017-08-03| 6448.81
#2017-08-04| 6493.71
#2017-08-07| 6494.18
#2017-08-08| 6503.80
#2017-08-09| 6461.87
#2017-08-10| 6402.01
#2017-08-11| 6356.26
#2017-08-14| 6425.83
#2017-08-15| 6416.01
#2017-08-16| 6466.23
#2017-08-17| 6458.80
#2017-08-18| 6402.52
#2017-08-21| 6387.33
#2017-08-22| 6434.87
#2017-08-23| 6430.03
#2017-08-24| 6418.33
#2017-08-25| 6434.70
#2017-08-28| 6379.72
#2017-08-29| 6329.40
#2017-08-30| 6386.50
#2017-08-31| 6433.84
#2017-09-01| 6466.44
#2017-09-04| 6430.89
#2017-09-05| 6403.54
#2017-09-06| 6418.44
#2017-09-07| 6436.11
#2017-09-08| 6427.92
#2017-09-11| 6490.94
#2017-09-12| 6534.47
#2017-09-13| 6518.66
#2017-09-14| 6491.12
#2017-09-15| 6483.95
#2017-09-18| 6524.74
#2017-09-19| 6522.12
#2017-09-20| 6528.64
#2017-09-21| 6522.34
#2017-09-22| 6506.09
#2017-09-25| 6497.38
#2017-09-26| 6501.59
#2017-09-27| 6508.02
#2017-09-28| 6562.23
#2017-09-29| 6562.37
#2017-10-02| 6591.56
#2017-10-03| 6636.32
#2017-10-04| 6632.01
#2017-10-05| 6656.66
#2017-10-06| 6640.14
#2017-10-09| 6673.46
#2017-10-10| 6662.57
#2017-10-11| 6658.63
#2017-10-12| 6663.19
#2017-10-13| 6675.37
#2017-10-16| 6675.87
#2017-10-17| 6681.46
#2017-10-18| 6687.35
#2017-10-19| 6676.69
#2017-10-20| 6735.66
#2017-10-23| 6781.64
#2017-10-24| 6775.98
#2017-10-25| 6735.55
#2017-10-26| 6629.15
#2017-10-27| 6703.28
#2017-10-30| 6656.37
#2017-10-31| 6622.39
#2017-11-01| 6673.12
#2017-11-02| 6671.73
#2017-11-03| 6687.77
#2017-11-06| 6712.95
#2017-11-07| 6676.85
#2017-11-08| 6670.21
#2017-11-09| 6572.60
#2017-11-10| 6552.46
#2017-11-13| 6521.23
#2017-11-14| 6493.28
#2017-11-15| 6467.21
#2017-11-16| 6527.84
#2017-11-17| 6504.32
#2017-11-20| 6546.23
#2017-11-21| 6553.10
#2017-11-22| 6533.82
#2017-11-23| 6508.89
#2017-11-24| 6510.80
#2017-11-27| 6449.52
#2017-11-28| 6470.73
#2017-11-29| 6482.84
#2017-11-30| 6473.12
#2017-12-01| 6416.00
#2017-12-04| 6440.36
#2017-12-05| 6435.38
#2017-12-06| .
#2017-12-07| 6398.92
#2017-12-08| 6432.21
#2017-12-11| 6439.93
#2017-12-12| 6448.33
#2017-12-13| 6478.78
#2017-12-14| 6444.95
#2017-12-15| 6448.31
#2017-12-18| 6515.88
#2017-12-19| 6514.09
#2017-12-20| 6470.42
#2017-12-21| 6505.52
#2017-12-22| 6507.57
#2017-12-25| .
#2017-12-26| .
#2017-12-27| 6514.15
#2017-12-28| 6491.98
#2017-12-29| 6481.01
#2018-01-01| .
#2018-01-02| 6511.11
#2018-01-03| 6570.13
#2018-01-04| 6619.06
#2018-01-05| 6654.26
#2018-01-08| 6682.08
#2018-01-09| 6722.01
#2018-01-10| 6693.05
#2018-01-11| 6674.77
#2018-01-12| 6689.65
#2018-01-15| 6671.42
#2018-01-16| 6669.81
#2018-01-17| 6680.20
#2018-01-18| 6702.99
#2018-01-19| 6754.97
#2018-01-22| 6784.27
#2018-01-23| 6792.14
#2018-01-24| 6735.10
#2018-01-25| 6656.51
#2018-01-26| 6683.48
#2018-01-29| 6708.84
#2018-01-30| 6664.74
#2018-01-31| 6651.16
#2018-02-01| 6805.17
#2018-02-02| 6758.76
#2018-02-05| 6698.69
#2018-02-06| 6551.05
#2018-02-07| 6678.05
#2018-02-08| 6534.85
#2018-02-09| 6475.90
#2018-02-12| 6566.61
#2018-02-13| 6543.52
#2018-02-14| 6617.87
#2018-02-15| 6681.56
#2018-02-16| 6793.80
#2018-02-19| 6769.47
#2018-02-20| 6819.68
#2018-02-21| 6843.71
#2018-02-22| 6798.59
#2018-02-23| 6811.83
#2018-02-26| 6852.69
#2018-02-27| 6818.44
#2018-02-28| 6782.43
#2018-03-01| 6694.72
#2018-03-02| 6560.85
#2018-03-05| 6618.36
#2018-03-06| 6649.20
#2018-03-07| 6686.05
#2018-03-08| 6776.54
#2018-03-09| 6783.12
#2018-03-12| 6772.98
#2018-03-13| 6704.89
#2018-03-14| 6697.77
#2018-03-15| 6733.90
#2018-03-16| 6699.04
#2018-03-19| 6649.45
#2018-03-20| 6677.12
#2018-03-21| 6684.63
#2018-03-22| 6584.81
#2018-03-23| 6548.37
#2018-03-26| 6489.51
#2018-03-27| 6563.28
#2018-03-28| 6548.20
#2018-03-29| 6561.79
#2018-03-30| .
#2018-04-02| .
#2018-04-03| 6498.17
#2018-04-04| 6439.75
#2018-04-05| 6560.33
#2018-04-06| 6512.55
#2018-04-09| 6501.81
#2018-04-10| 6532.57
#2018-04-11| 6485.84
#2018-04-12| 6548.09
#2018-04-13| 6577.82
#2018-04-16| 6559.88
#2018-04-17| 6635.38
#2018-04-18| 6660.77
#2018-04-19| 6705.98
#2018-04-20| 6681.25
#2018-04-23| 6699.81
#2018-04-24| 6659.21
#2018-04-25| 6648.48
#2018-04-26| 6770.60
#2018-04-27| 6827.51
#2018-04-30| 6845.49
#2018-05-01| .
#2018-05-02| 6820.03
#2018-05-03| 6742.40
#2018-05-04| 6816.80
#2018-05-07| 6873.09
#2018-05-08| 6932.41
#2018-05-09| 6928.68
#2018-05-10| .
#2018-05-11| 6991.24
#2018-05-14| 6976.65
#2018-05-15| 6983.71
#2018-05-16| 6998.66
#2018-05-17| 7029.45
#2018-05-18| 7041.43
#2018-05-21| 7092.15
#2018-05-22| 7139.68
#2018-05-23| 7030.68
#2018-05-24| 6998.70
#2018-05-25| 6981.69
#2018-05-28| 6994.65
#2018-05-29| 6902.18
#2018-05-30| 6937.97
#2018-05-31| 6927.33
#2018-06-01| 7002.61
#2018-06-04| 7051.65
#2018-06-05| 7028.24
#2018-06-06| 7042.28
#2018-06-07| 7043.15
#2018-06-08| 7030.87
#2018-06-11| 7037.40
#2018-06-12| 7002.93
#2018-06-13| 7003.45
#2018-06-14| 7044.16
#2018-06-15| 7000.44
#2018-06-18| 6939.97
#2018-06-19| 6875.58
#2018-06-20| 6899.14
#2018-06-21| 6830.88
#2018-06-22| .
#2018-06-25| 6772.27
#2018-06-26| 6785.84
#2018-06-27| 6806.92
#2018-06-28| 6784.30
#2018-06-29| 6844.76
#2018-07-02| 6769.51
#2018-07-03| 6797.77
#2018-07-04| 6767.70
#2018-07-05| 6802.75
#2018-07-06| 6839.45
#2018-07-09| 6908.95
#2018-07-10| 6982.33
#2018-07-11| 6898.37
#2018-07-12| 6916.10
#2018-07-13| 6869.83
#2018-07-16| 6883.96
#2018-07-17| 6982.51
#2018-07-18| 7019.25
#2018-07-19| 6977.98
#2018-07-20| 6882.13
#2018-07-23| 6873.69
#2018-07-24| 6941.70
#2018-07-25| 6934.62
#2018-07-26| 6944.61
#2018-07-27| 6961.89
#2018-07-30| 6955.26
#2018-07-31| 6920.32
#2018-08-01| 6961.89
#2018-08-02| 6901.89
#2018-08-03| 6931.41
#2018-08-06| 6937.03
#2018-08-07| 6986.05
#2018-08-08| 6981.09
#2018-08-09| 6978.92
#2018-08-10| 6901.40
#2018-08-13| 6874.61
#2018-08-14| 6861.38
#2018-08-15| 6749.19
#2018-08-16| 6822.10
#2018-08-17| 6835.64
#2018-08-20| 6896.30
#2018-08-21| 6933.49
#2018-08-22| 6970.78
#2018-08-23| 6981.94
#2018-08-24| 6978.69
#2018-08-27| 7045.53
#2018-08-28| 7121.29
#2018-08-29| 7116.97
#2018-08-30| 7106.09
#2018-08-31| 7062.88
#2018-09-03| 7049.12
#2018-09-04| 6959.48
#2018-09-05| 6871.83
#2018-09-06| 6818.53
#2018-09-07| 6843.48
#2018-09-10| 6864.26
#2018-09-11| 6865.48
#2018-09-12| 6870.45
#2018-09-13| 6864.71
#2018-09-14| 6921.15
#2018-09-17| 6919.07
#2018-09-18| 6940.93
#2018-09-19| 6955.26
#2018-09-20| 6971.80
#2018-09-21| 7036.83
#2018-09-24| 7010.47
#2018-09-25| 7027.38
#2018-09-26| 6994.07
#2018-09-27| 7073.57
#2018-09-28| 7002.77
#2018-10-01| 6978.57
#2018-10-02| 6909.40
#2018-10-03| 6892.80
#2018-10-04| 6852.70
#2018-10-05| 6779.63
#2018-10-08| 6724.24
#2018-10-09| 6696.39
#2018-10-10| 6568.58
#2018-10-11| 6421.91
#2018-10-12| 6453.50
#2018-10-15| 6447.13
#2018-10-16| 6600.06
#2018-10-17| 6516.56
#2018-10-18| 6450.50
#2018-10-19| 6426.64
#2018-10-22| 6393.47
#2018-10-23| 6223.65
#2018-10-24| 6198.70
#2018-10-25| 6226.14
#2018-10-26| 6304.01
#2018-10-29| 6289.34
#2018-10-30| 6304.35
#2018-10-31| 6400.29
#2018-11-01| 6373.10
#2018-11-02| 6477.94
#2018-11-05| 6467.72
#2018-11-06| 6461.85
#2018-11-07| 6510.87
#2018-11-08| 6522.29
#2018-11-09| 6460.34
#2018-11-12| 6450.35
#2018-11-13| 6463.36
#2018-11-14| 6426.08
#2018-11-15| 6361.12
#2018-11-16| 6401.68
#2018-11-19| 6340.23
#2018-11-20| 6220.25
#2018-11-21| 6269.08
#2018-11-22| 6190.80
#2018-11-23| 6216.10
#2018-11-26| 6254.57
#2018-11-27| 6216.06
#2018-11-28| 6203.72
#2018-11-29| 6216.66
#2018-11-30| 6192.28
#2018-12-03| 6315.54
#2018-12-04| 6205.96
#2018-12-05| 6158.53
#2018-12-06| .
#2018-12-07| 6086.60
#2018-12-10| 5982.80
#2018-12-11| 6079.29
#2018-12-12| 6244.19
#2018-12-13| 6198.31
#2018-12-14| 6210.09
#2018-12-17| 6164.14
#2018-12-18| 6125.60
#2018-12-19| 6174.74
#2018-12-20| 6042.23
#2018-12-21| 5997.84
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27| 5906.72
#2018-12-28| 5984.47
#2018-12-31| .
#2019-01-01| .
#2019-01-02| 6047.07
#2019-01-03| 6017.99
#2019-01-04| 6202.22
#2019-01-07| 6211.59
#2019-01-08| 6294.03
#2019-01-09| 6346.42
#2019-01-10| 6343.33
#2019-01-11| 6327.86
#2019-01-14| 6303.12
#2019-01-15| 6326.43
#2019-01-16| 6389.55
#2019-01-17| 6409.88
#2019-01-18| 6486.14
#2019-01-21| 6520.21
#2019-01-22| 6490.52
#2019-01-23| 6490.89
#2019-01-24| 6535.32
#2019-01-25| 6578.31
#2019-01-28| 6506.69
#2019-01-29| 6547.54
#2019-01-30| 6534.35
#2019-01-31| 6471.91
#2019-02-01| 6492.55
#2019-02-04| 6517.31
#2019-02-05| 6596.18
#2019-02-06| 6681.45
#2019-02-07| 6624.43
#2019-02-08| 6596.78
#2019-02-11| 6646.10
#2019-02-12| 6625.77
#2019-02-13| 6652.52
#2019-02-14| 6648.61
#2019-02-15| 6669.92
#2019-02-18| 6707.55
#2019-02-19| 6643.44
#2019-02-20| 6664.02
#2019-02-21| 6595.92
#2019-02-22| 6601.21
#2019-02-25| 6636.16
#2019-02-26| 6676.57
#2019-02-27| 6660.36
#2019-02-28| 6615.08
#2019-03-01| 6739.42
#2019-03-04| 6730.95
#2019-03-05| 6722.15
#2019-03-06| 6688.99
#2019-03-07| 6647.64
#2019-03-08| 6613.70
#2019-03-11| 6701.42
#2019-03-12| 6722.74
#2019-03-13| 6713.33
#2019-03-14| 6815.67
#2019-03-15| 6847.88
#2019-03-18| 6883.00
#2019-03-19| 6932.48
#2019-03-20| 6845.66
#2019-03-21| 6845.00
#2019-03-22| 6702.44
#2019-03-25| 6655.52
#2019-03-26| 6669.09
#2019-03-27| 6656.05
#2019-03-28| 6588.72
#2019-03-29| 6537.56
#2019-04-01| 6670.64
#2019-04-02| 6745.33
#2019-04-03| 6836.32
#2019-04-04| 6841.25
#2019-04-05| 6867.45
#2019-04-08| 6830.97
#2019-04-09| 6790.09
#2019-04-10| 6770.14
#2019-04-11| 6777.87
#2019-04-12| 6796.64
#2019-04-15| 6772.97
#2019-04-16| 6749.07
#2019-04-17| 6714.43
#2019-04-18| 6760.31
#2019-04-19| .
#2019-04-22| .
#2019-04-23| 6786.27
#2019-04-24| 6742.34
#2019-04-25| 6711.18
#2019-04-26| 6703.94
#2019-04-29| 6655.74
#2019-04-30| 6577.41
#2019-05-01| .
#2019-05-02| 6523.75
#2019-05-03| 6541.37
#2019-05-06| 6467.97
#2019-05-07| 6416.08
#2019-05-08| 6379.49
#2019-05-09| 6294.65
#2019-05-10| 6357.75
#2019-05-13| 6228.96
#2019-05-14| 6296.20
#2019-05-15| 6307.43
#2019-05-16| 6433.71
#2019-05-17| 6454.78
#2019-05-20| 6407.97
#2019-05-21| 6488.53
#2019-05-22| 6481.72
#2019-05-23| 6346.07
#2019-05-24| 6372.43
#2019-05-27| 6402.68
#2019-05-28| 6362.37
#2019-05-29| 6269.57
#2019-05-30| .
#2019-05-31| 6247.51
#2019-06-03| 6257.36
#2019-06-04| 6297.78
#2019-06-05| 6274.74
#2019-06-06| 6270.19
#2019-06-07| 6324.15
#2019-06-10| 6344.71
#2019-06-11| 6464.55
#2019-06-12| 6430.17
#2019-06-13| 6463.48
#2019-06-14| 6416.74
#2019-06-17| 6371.61
#2019-06-18| 6462.65
#2019-06-19| 6459.82
#2019-06-20| 6461.20
#2019-06-21| .
#2019-06-24| 6411.69
#2019-06-25| 6422.51
#2019-06-26| 6484.31
#2019-06-27| 6480.90
#2019-06-28| 6488.15
#2019-07-01| 6550.42
#2019-07-02| 6549.23
#2019-07-03| 6587.07
#2019-07-04| 6610.06
#2019-07-05| 6583.22
#2019-07-08| 6556.23
#2019-07-09| 6488.79
#2019-07-10| 6495.89
#2019-07-11| 6498.78
#2019-07-12| 6517.15
#2019-07-15| 6551.47
#2019-07-16| 6577.16
#2019-07-17| 6517.01
#2019-07-18| 6384.55
#2019-07-19| 6432.09
#2019-07-22| 6429.27
#2019-07-23| 6511.81
#2019-07-24| 6515.06
#2019-07-25| 6523.90
#2019-07-26| 6481.69
#2019-07-29| 6466.49
#2019-07-30| 6388.56
#2019-07-31| 6405.70
#2019-08-01| 6411.98
#2019-08-02| 6342.35
#2019-08-05| 6273.73
#2019-08-06| 6269.53
#2019-08-07| 6242.31
#2019-08-08| 6334.29
#2019-08-09| 6343.27
#2019-08-12| 6303.09
#2019-08-13| 6326.75
#2019-08-14| 6181.93
#2019-08-15| 6160.62
#2019-08-16| 6244.34
#2019-08-19| 6326.74
#2019-08-20| 6239.82
#2019-08-21| 6299.37
#2019-08-22| 6288.09
#2019-08-23| 6213.90
#2019-08-26| 6185.52
#2019-08-27| 6215.20
#2019-08-28| 6150.14
#2019-08-29| 6246.78
#2019-08-30| 6280.23
#2019-09-02| 6298.67
#2019-09-03| 6244.07
#2019-09-04| 6333.58
#2019-09-05| 6417.49
#2019-09-06| 6452.99
#2019-09-09| 6493.23
#2019-09-10| 6517.01
#2019-09-11| 6514.98
#2019-09-12| 6588.73
#2019-09-13| 6595.64
#2019-09-16| 6603.45
#2019-09-17| 6575.38
#2019-09-18| 6538.89
#2019-09-19| 6573.33
#2019-09-20| 6584.57
#2019-09-23| 6521.93
#2019-09-24| 6495.41
#2019-09-25| 6458.81
#2019-09-26| 6478.27
#2019-09-27| 6547.65
#2019-09-30| 6586.74
#2019-10-01| 6509.71
#2019-10-02| 6374.76
#2019-10-03| 6309.99
#2019-10-04| 6350.02
#2019-10-07| 6409.07
#2019-10-08| 6370.47
#2019-10-09| 6394.56
#2019-10-10| 6447.93
#2019-10-11| 6562.87
#2019-10-14| 6516.33
#2019-10-15| 6568.46
#2019-10-16| 6577.00
#2019-10-17| 6604.76
#2019-10-18| 6609.14
#2019-10-21| 6656.67
#2019-10-22| 6681.59
#2019-10-23| 6720.02
#2019-10-24| 6630.10
#2019-10-25| 6648.63
#2019-10-28| 6671.22
#2019-10-29| 6649.89
#2019-10-30| 6670.43
#2019-10-31| 6619.33
#2019-11-01| 6655.34
#2019-11-04| 6737.99
#2019-11-05| 6753.46
#2019-11-06| 6734.65
#2019-11-07| 6753.60
#2019-11-08| 6742.81
#2019-11-11| 6737.92
#2019-11-12| 6760.63
#2019-11-13| 6710.00
#2019-11-14| 6655.16
#2019-11-15| 6699.39
#2019-11-18| 6675.29
#2019-11-19| 6646.33
#2019-11-20| 6633.64
#2019-11-21| 6596.76
#2019-11-22| 6608.70
#2019-11-25| 6638.24
#2019-11-26| 6641.65
#2019-11-27| 6639.53
#2019-11-28| 6628.83
#2019-11-29| 6603.41
#2019-12-02| 6530.36
#2019-12-03| 6499.15
#2019-12-04| 6567.24
#2019-12-05| 6557.00
#2019-12-06| .
#2019-12-09| 6587.28
#2019-12-10| 6578.31
#2019-12-11| 6582.61
#2019-12-12| 6612.51
#2019-12-13| 6662.22
#2019-12-16| 6715.02
#2019-12-17| 6771.27
#2019-12-18| 6785.21
#2019-12-19| 6824.62
#2019-12-20| 6877.79
#2019-12-23| 6899.32
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27| 6911.72
#2019-12-30| 6867.24
#2019-12-31| .
#2020-01-01| .
#2020-01-02| 6968.36
#2020-01-03| 6946.50
#2020-01-06| .
#2020-01-07| 6926.79
#2020-01-08| 6894.27
#2020-01-09| 6909.68
#2020-01-10| 6947.01
#2020-01-13| 6992.85
#2020-01-14| 7025.34
#2020-01-15| 7038.03
#2020-01-16| 7104.02
#2020-01-17| 7147.90
#2020-01-20| 7186.69
#2020-01-21| 7137.03
#2020-01-22| 7121.86
#2020-01-23| 7088.25
#2020-01-24| 7115.69
#2020-01-27| 6969.62
#2020-01-28| 7090.02
#2020-01-29| 7068.02
#2020-01-30| 7067.78
#2020-01-31| 7023.66
#2020-02-03| 7026.53
#2020-02-04| 7131.33
#2020-02-05| 7240.47
#2020-02-06| 7317.69
#2020-02-07| 7383.09
#2020-02-10| 7377.78
#2020-02-11| 7468.84
#2020-02-12| 7430.12
#2020-02-13| 7411.36
#2020-02-14| 7417.72
#2020-02-17| 7380.62
#2020-02-18| 7276.69
#2020-02-19| 7346.62
#2020-02-20| 7311.23
#2020-02-21| 7288.81
#2020-02-24| 7036.44
#2020-02-25| 6906.40
#2020-02-26| 6957.82
#2020-02-27| 6767.53
#2020-02-28| 6568.20
#2020-03-02| 6603.34
#2020-03-03| 6684.16
#2020-03-04| 6711.29
#2020-03-05| 6596.44
#2020-03-06| 6367.50
#2020-03-09| 5908.55
#2020-03-10| 5823.52
#2020-03-11| 5763.78
#2020-03-12| 5175.06
#2020-03-13| 5101.04
#2020-03-16| 4826.18
#2020-03-17| 4892.04
#2020-03-18| 4757.14
#2020-03-19| 4915.67
#2020-03-20| 4972.39
#2020-03-23| 4768.43
#2020-03-24| 5079.02
#2020-03-25| 5300.71
#2020-03-26| 5400.79
#2020-03-27| 5225.73
#2020-03-30| 5238.83
#2020-03-31| 5479.57
#2020-04-01| 5308.65
#2020-04-02| 5354.65
#2020-04-03| 5298.91
#2020-04-06| 5431.81
#2020-04-07| 5607.85
#2020-04-08| 5594.10
#2020-04-09| 5660.58
#2020-04-10| .
#2020-04-13| .
#2020-04-14| 5766.23
#2020-04-15| 5525.08
#2020-04-16| 5510.39
#2020-04-17| 5647.94
#2020-04-20| 5642.29
#2020-04-21| 5461.89
#2020-04-22| 5628.41
#2020-04-23| 5712.23
#2020-04-24| 5664.90
#2020-04-27| 5724.97
#2020-04-28| 5896.69
#2020-04-29| 6106.52
#2020-04-30| 6048.27
#2020-05-01| .
#2020-05-04| 5834.97
#2020-05-05| 5896.68
#2020-05-06| 5881.24
#2020-05-07| 5975.68
#2020-05-08| 6019.62
#2020-05-11| 6001.31
#2020-05-12| 6044.75
#2020-05-13| 5897.20
#2020-05-14| 5756.26
#2020-05-15| 5755.82
#2020-05-18| 6027.14
#2020-05-19| 6055.90
#2020-05-20| 6147.24
#2020-05-21| .
#2020-05-22| 6134.00
#2020-05-25| 6199.06
#2020-05-26| 6341.71
#2020-05-27| 6455.20
#2020-05-28| 6527.43
#2020-05-29| 6465.81
#2020-06-01| 6533.88
#2020-06-02| 6596.07
#2020-06-03| 6663.99
#2020-06-04| 6672.91
#2020-06-05| 6762.39
#2020-06-08| 6742.02
#2020-06-09| 6676.53
#2020-06-10| 6615.31
#2020-06-11| 6363.95
#2020-06-12| 6405.41
#2020-06-15| 6376.24
#2020-06-16| 6559.42
#2020-06-17| 6528.99
#2020-06-18| 6524.10
#2020-06-19| .
#2020-06-22| 6453.92
#2020-06-23| 6538.07
#2020-06-24| 6424.70
#2020-06-25| 6442.49
#2020-06-26| 6437.20
#2020-06-29| 6475.44
#2020-06-30| 6440.85
#2020-07-01| 6385.25
#2020-07-02| 6457.56
#2020-07-03| 6427.66
#2020-07-06| 6541.50
#2020-07-07| 6464.03
#2020-07-08| 6406.44
#2020-07-09| 6340.78
#2020-07-10| 6375.97
#2020-07-13| 6509.38
#2020-07-14| 6540.33
#2020-07-15| 6562.69
#2020-07-16| 6566.47
#2020-07-17| 6584.63
#2020-07-20| 6644.66
#2020-07-21| 6672.04
#2020-07-22| 6702.21
#2020-07-23| 6800.11
#2020-07-24| 6755.28
#2020-07-27| 6719.50
#2020-07-28| 6688.43
#2020-07-29| 6671.32
#2020-07-30| 6539.56
#2020-07-31| 6599.82
#2020-08-03| 6741.96
#2020-08-04| 6751.73
#2020-08-05| 6759.56
#2020-08-06| 6740.00
#2020-08-07| 6765.59
#2020-08-10| 6793.40
#2020-08-11| 6860.16
#2020-08-12| 6920.81
#2020-08-13| 6905.08
#2020-08-14| 6845.84
#2020-08-17| 6918.64
#2020-08-18| 6899.01
#2020-08-19| 6913.12
#2020-08-20| 6863.18
#2020-08-21| 6866.80
#2020-08-24| 6962.08
#2020-08-25| 6981.27
#2020-08-26| 7057.17
#2020-08-27| 7032.04
#2020-08-28| 7032.22
#2020-08-31| 6999.41
#2020-09-01| 6982.81
#2020-09-02| 7025.01
#2020-09-03| 6925.05
#2020-09-04| 6897.00
#2020-09-07| 6976.08
#2020-09-08| 6904.36
#2020-09-09| 7013.93
#2020-09-10| 6989.41
#2020-09-11| 6969.95
#2020-09-14| 6963.62
#2020-09-15| 7012.78
#2020-09-16| 7095.35
#2020-09-17| 7100.68
#2020-09-18| 7104.45
#2020-09-21| 6869.71
#2020-09-22| 6941.58
#2020-09-23| 6942.87
#2020-09-24| 6879.39
#2020-09-25| 6829.19
#2020-09-28| 6969.87
#2020-09-29| 6953.25
#2020-09-30| 6948.03
#2020-10-01| 7010.91
#2020-10-02| 7002.99
#2020-10-05| 7098.11
#2020-10-06| 7089.99
#2020-10-07| 7073.33
#2020-10-08| 7105.42
#2020-10-09| 7168.22
#2020-10-12| 7241.13
#2020-10-13| 7194.49
#2020-10-14| 7243.81
#2020-10-15| 7147.98
#2020-10-16| 7206.02
#2020-10-19| 7224.52
#2020-10-20| 7199.69
#2020-10-21| 7121.84
#2020-10-22| 7088.53
#2020-10-23| 7119.45
#2020-10-26| 6988.57
#2020-10-27| 6895.17
#2020-10-28| 6701.50
#2020-10-29| 6589.86
#2020-10-30| 6656.70
#2020-11-02| 6709.46
#2020-11-03| 6875.52
#2020-11-04| 6944.68
#2020-11-05| 7009.86
#2020-11-06| 6989.36
#2020-11-09| 7237.81
#2020-11-10| 7314.64
#2020-11-11| 7280.37
#2020-11-12| 7193.70
#2020-11-13| 7195.17
#2020-11-16| 7260.97
#2020-11-17| 7273.31
#2020-11-18| 7321.69
#2020-11-19| 7265.59
#2020-11-20| 7301.84
#2020-11-23| 7326.14
#2020-11-24| 7399.55
#2020-11-25| 7432.42
#2020-11-26| 7418.57
#2020-11-27| 7501.54
#2020-11-30| 7424.94
#2020-12-01| 7450.15
#2020-12-02| 7419.32
#2020-12-03| 7401.78
#2020-12-04| 7396.33
#2020-12-07| 7424.30
#2020-12-08| 7484.25
#2020-12-09| 7466.47
#2020-12-10| 7449.22
#2020-12-11| 7404.75
#2020-12-14| 7427.09
#2020-12-15| 7476.90
#2020-12-16| 7511.87
#2020-12-17| 7493.10
#2020-12-18| 7521.63
#2020-12-21| 7365.64
#2020-12-22| 7424.94
#2020-12-23| 7475.37
#2020-12-24| 7475.37
#2020-12-25| 7475.37
#2020-12-28| 7556.07
#2020-12-29| 7633.96
#2020-12-30| 7584.86
#2020-12-31| 7584.86
#2021-01-01| 7584.86
#2021-01-04| 7634.11
#2021-01-05| 7611.89
#2021-01-06| 7611.89
#2021-01-07| 7795.84
#2021-01-08| 7806.01
#2021-01-11| 7737.38
#2021-01-12| 7819.86
#2021-01-13| 7790.59
#2021-01-14| 7839.02
#2021-01-15| 7779.24
#2021-01-18| 7834.40
#2021-01-19| 7845.13
#2021-01-20| 7929.27
#2021-01-21| 7974.60
#2021-01-22| 7927.54
#2021-01-25| 7929.90
#2021-01-26| 7964.46
#2021-01-27| 7958.13
#2021-01-28| 7832.33
#2021-01-29| 7802.25
#2021-02-01| 7878.65
#2021-02-02| 7896.87
#2021-02-03| 7973.03
#2021-02-04| 8020.14
#2021-02-05| 7943.04
#2021-02-08| 7995.77
#2021-02-09| 7928.61
#2021-02-10| 7932.73
#2021-02-11| 7974.95
#2021-02-12| 8040.08
#2021-02-15| 8088.70
#2021-02-16| 8121.89
#2021-02-17| 8039.88
#2021-02-18| 7989.38
#2021-02-19| 8004.59
#2021-02-22| 7985.39
#2021-02-23| 7926.32
#2021-02-24| 7969.39
#2021-02-25| 8036.61
#2021-02-26| 7890.39
#2021-03-01| 7997.08
#2021-03-02| 8043.15
#2021-03-03| 8020.21
#2021-03-04| 7878.75
#2021-03-05| 7836.45
#2021-03-08| 7992.02
#2021-03-09| 8041.25
#2021-03-10| 8068.01
#2021-03-11| 8157.74
#2021-03-12| 8129.06
#2021-03-15| 8168.32
#2021-03-16| 8180.17
#2021-03-17| 8109.39
#2021-03-18| 8098.98
#2021-03-19| 8101.67
#2021-03-22| 8129.91
#2021-03-23| 8099.15
#2021-03-24| 8121.80
#2021-03-25| 8146.97
#2021-03-26| 8212.73
#2021-03-29| 8232.11
#2021-03-30| 8245.51
#2021-03-31| 8167.11
#2021-04-01| 8231.81
#2021-04-02| .
#2021-04-05| .
#2021-04-06| 8260.45
#2021-04-07| 8293.80
#2021-04-08| 8312.16
#2021-04-09| 8337.28
#2021-04-12| 8300.20
#2021-04-13| 8338.02
#2021-04-14| 8327.19
#2021-04-15| 8374.83
#2021-04-16| 8501.44
#2021-04-19| 8533.43
#2021-04-20| 8414.38
#2021-04-21| 8426.17
#2021-04-22| 8541.31
#2021-04-23| 8594.98
#2021-04-26| 8649.45
#2021-04-27| 8608.95
#2021-04-28| 8569.54
#2021-04-29| 8573.17
#2021-04-30| 8541.74
#2021-05-03| 8593.66
#2021-05-04| 8476.20
#2021-05-05| 8616.60
#2021-05-06| 8578.35
#2021-05-07| 8685.02
#2021-05-10| 8663.36
#2021-05-11| 8485.93
#2021-05-12| 8473.48
#2021-05-13| .
#2021-05-14| 8540.86
#2021-05-17| 8562.36
#2021-05-18| 8654.68
#2021-05-19| 8541.33
#2021-05-20| 8580.18
#2021-05-21| 8642.91
#2021-05-24| 8637.73
#2021-05-25| 8636.16
#2021-05-26| 8595.48
#2021-05-27| 8642.67
#2021-05-28| 8712.35
#2021-05-31| 8627.72
#2021-06-01| 8711.03
#2021-06-02| 8781.25
#2021-06-03| 8811.04
#2021-06-04| 8832.37
#2021-06-07| 8831.07
#2021-06-08| 8842.76
#2021-06-09| 8843.40
#2021-06-10| 8805.08
#2021-06-11| 8870.42
#2021-06-14| 8920.11
#2021-06-15| 8886.84
#2021-06-16| 8896.21
#2021-06-17| 8834.70
#2021-06-18| 8768.07
#2021-06-21| 8796.22
#2021-06-22| 8845.46
#2021-06-23| 8786.44
#2021-06-24| 8852.70
#2021-06-25| .
#2021-06-28| 8875.54
#2021-06-29| 8918.42
#2021-06-30| 8868.87
#2021-07-01| 8923.00
#2021-07-02| 8971.73
#2021-07-05| 9047.67
#2021-07-06| 9012.41
#2021-07-07| 9073.24
#2021-07-08| 8971.12
#2021-07-09| 9062.10
#2021-07-12| 9134.15
#2021-07-13| 9183.49
#2021-07-14| 9219.47
#2021-07-15| 9183.07
#2021-07-16| 9179.59
#2021-07-19| 8999.48
#2021-07-20| 9108.41
#2021-07-21| 9217.32
#2021-07-22| 9279.56
#2021-07-23| 9403.28
#2021-07-26| 9435.52
#2021-07-27| 9363.25
#2021-07-28| 9351.67
#2021-07-29| 9411.48
#2021-07-30| 9380.29
#2021-08-02| 9418.19
#2021-08-03| 9449.67
#2021-08-04| 9489.56
#2021-08-05| 9479.56
#2021-08-06| 9494.34
#2021-08-09| 9479.34
#2021-08-10| 9494.44
#2021-08-11| 9505.47
#2021-08-12| 9488.05
#2021-08-13| 9504.90
#2021-08-16| 9435.76
#2021-08-17| 9428.84
#2021-08-18| 9457.48
#2021-08-19| 9274.30
#2021-08-20| 9312.71
#2021-08-23| 9393.75
#2021-08-24| 9401.58
#2021-08-25| 9449.56
#2021-08-26| 9437.75
#2021-08-27| 9469.82
#2021-08-30| 9492.84
#2021-08-31| 9457.45
#2021-09-01| 9479.86
#2021-09-02| 9558.72
#2021-09-03| 9566.10
#2021-09-06| 9616.77
#2021-09-07| 9614.21
#2021-09-08| 9471.58
#2021-09-09| 9441.68
#2021-09-10| 9385.66
#2021-09-13| 9341.41
#2021-09-14| 9283.77
#2021-09-15| 9200.30
#2021-09-16| 9197.03
#2021-09-17| 9075.46
#2021-09-20| 8885.57
#2021-09-21| 8933.41
#2021-09-22| 9087.82
#2021-09-23| 9164.96
#2021-09-24| 9023.11
#2021-09-27| 8980.99
#2021-09-28| 8736.81
#2021-09-29| 8777.69
#2021-09-30| 8810.51
#2021-10-01| 8804.48
#2021-10-04| 8740.09
#2021-10-05| 8809.45
#2021-10-06| 8705.43
#2021-10-07| 8832.03
#2021-10-08| 8852.19
#2021-10-11| 8828.89
#2021-10-12| 8848.78
#2021-10-13| 8925.30
#2021-10-14| 9019.63
#2021-10-15| 9073.65
#2021-10-18| 9035.24
#2021-10-19| 9091.19
#2021-10-20| 9134.74
#2021-10-21| 9066.03
#2021-10-22| 9153.14
#2021-10-25| 9133.16
#2021-10-26| 9180.61
#2021-10-27| 9154.06
#2021-10-28| 9069.16
#2021-10-29| 8981.27
#2021-11-01| 9010.96
#2021-11-02| 9020.12
#2021-11-03| 9122.41
#2021-11-04| 9157.11
#2021-11-05| 9162.21
#2021-11-08| 9181.85
#2021-11-09| 9131.44
#2021-11-10| 9117.01
#2021-11-11| 9178.16
#2021-11-12| 9188.59
#2021-11-15| 9205.33
#2021-11-16| 9226.37
#2021-11-17| 9259.86
#2021-11-18| 9166.15
#2021-11-19| 9146.77
#2021-11-22| 9165.25
#2021-11-23| 9028.06
#2021-11-24| 9013.63
#2021-11-25| 9094.14
#2021-11-26| 8793.07
#2021-11-29| 8898.11
#2021-11-30| 8804.99
#2021-12-01| 8990.87
#2021-12-02| 8900.01
#2021-12-03| 8806.94
#2021-12-06| .
#2021-12-07| 9101.11
#2021-12-08| 9093.05
#2021-12-09| 9042.67
#2021-12-10| 9011.24
#2021-12-13| 8971.57
#2021-12-14| 8872.71
#2021-12-15| 8924.92
#2021-12-16| 9027.09
#2021-12-17| 8978.65
#2021-12-20| 8852.30
#2021-12-21| 8960.42
#2021-12-22| 9036.73
#2021-12-23| 9137.31
#2021-12-24| .
#2021-12-27| 9221.10
#2021-12-28| 9254.16
#2021-12-29| 9230.74
#2021-12-30| 9210.91
#2021-12-31| .
#2022-01-03| 9265.74
#2022-01-04| 9356.57
#2022-01-05| 9406.92
#2022-01-06| .
#2022-01-07| 9258.76
#2022-01-10| 9096.01
#2022-01-11| 9158.43
#2022-01-12| 9215.43
#2022-01-13| 9211.21
#2022-01-14| 9100.34
#2022-01-17| 9142.37
#2022-01-18| 9073.28
#2022-01-19| 9059.57
#2022-01-20| 9124.66
#2022-01-21| 8832.72
#2022-01-24| 8425.13
#2022-01-25| 8541.11
#2022-01-26| 8690.15
#2022-01-27| 8677.84
#2022-01-28| 8633.47
#2022-01-31| 8777.98
#2022-02-01| 8884.91
#2022-02-02| 8901.04
#2022-02-03| 8748.93
#2022-02-04| 8632.90
#2022-02-07| 8764.15
#2022-02-08| 8728.67
#2022-02-09| 8820.42
#2022-02-10| 8760.36
#2022-02-11| 8701.42
#2022-02-14| 8477.78
#2022-02-15| 8597.74
#2022-02-16| 8621.32
#2022-02-17| 8478.65
#2022-02-18| 8432.03
#2022-02-21| 8325.86
#2022-02-22| 8243.02
#2022-02-23| 8196.31
#2022-02-24| 7893.97
#2022-02-25| 8186.10
#2022-02-28| 8109.55
#2022-03-01| 7731.34
#2022-03-02| 7820.18
#2022-03-03| 7613.70
#2022-03-04| 7315.81
#2022-03-07| 7226.26
#2022-03-08| 7331.62
#2022-03-09| 7626.51
#2022-03-10| 7641.53
#2022-03-11| 7787.85
#2022-03-14| 8070.82
#2022-03-15| 7930.30
#2022-03-16| 8203.83
#2022-03-17| 8181.23
#2022-03-18| 8182.26
#2022-03-21| 8209.67
#2022-03-22| 8221.74
#2022-03-23| 8109.89
#2022-03-24| 8009.21
#2022-03-25| 7907.28
#2022-03-28| 7980.69
#2022-03-29| 8188.15
#2022-03-30| 8125.63
#2022-03-31| 8059.34
#2022-04-01| 8120.73
#2022-04-04| 8138.94
#2022-04-05| 8121.52
#2022-04-06| 8019.27
#2022-04-07| 7981.54
#2022-04-08| 8109.45
#2022-04-11| 7983.04
#2022-04-12| 8000.07
#2022-04-13| 7982.51
#2022-04-14| 8045.01
#2022-04-15| .
#2022-04-18| .
#2022-04-19| 8075.39
#2022-04-20| 8146.34
#2022-04-21| 8225.80
#2022-04-22| 8098.23
#2022-04-25| 7918.57
#2022-04-26| 7923.26
#2022-04-27| 8015.58
#2022-04-28| 7967.01
#2022-04-29| 7967.39
#2022-05-02| 7868.48
#2022-05-03| 7946.10
#2022-05-04| 7860.01
#2022-05-05| 7763.97
#2022-05-06| 7684.40
#2022-05-09| 7417.74
#2022-05-10| 7467.38
#2022-05-11| 7606.81
#2022-05-12| 7592.09
#2022-05-13| 7753.42
#2022-05-16| 7777.94
#2022-05-17| 7885.25
#2022-05-18| 7799.08
#2022-05-19| 7691.16
#2022-05-20| 7741.05
#2022-05-23| 7835.27
#2022-05-24| 7786.31
#2022-05-25| 7855.15
#2022-05-26| .
#2022-05-27| 7993.21
#2022-05-30| 8019.25
#2022-05-31| 7894.24
#2022-06-01| 7835.03
#2022-06-02| 7894.61
#2022-06-03| 7908.28
#2022-06-06| 8000.59
#2022-06-07| 7958.89
#2022-06-08| 7961.90
#2022-06-09| 7876.05
#2022-06-10| 7700.21
#2022-06-13| 7494.27
#2022-06-14| 7482.66
#2022-06-15| 7562.07
#2022-06-16| 7338.63
#2022-06-17| 7391.17
#2022-06-20| 7522.92
#2022-06-21| 7548.29
#2022-06-22| 7465.13
#2022-06-23| 7284.75
#2022-06-24| .
#2022-06-27| 7506.42
#2022-06-28| 7546.38
#2022-06-29| 7447.54
#2022-06-30| 7305.39
#2022-07-01| 7364.40
#2022-07-04| 7354.42
#2022-07-05| 7236.12
#2022-07-06| 7280.42
#2022-07-07| 7446.53
#2022-07-08| 7490.99
#2022-07-11| 7392.29
#2022-07-12| 7435.00
#2022-07-13| 7369.89
#2022-07-14| 7279.56
#2022-07-15| 7382.41
#2022-07-18| 7444.26
#2022-07-19| 7513.58
#2022-07-20| 7548.86
#2022-07-21| 7639.71
#2022-07-22| 7590.56
#2022-07-25| 7593.37
#2022-07-26| 7543.16
#2022-07-27| 7515.63
#2022-07-28| 7679.55
#2022-07-29| 7798.13
#2022-08-01| 7782.18
#2022-08-02| 7668.84
#2022-08-03| 7716.11
#2022-08-04| 7775.26
#2022-08-05| 7722.34
#2022-08-08| 7773.92
#2022-08-09| 7729.95
#2022-08-10| 7848.40
#2022-08-11| 7875.14
#2022-08-12| 7859.59
#2022-08-15| 7829.71
#2022-08-16| 7904.64
#2022-08-17| 7770.89
#2022-08-18| 7820.96
#2022-08-19| 7757.85
#2022-08-22| 7660.13
#2022-08-23| 7674.98
#2022-08-24| 7678.68
#2022-08-25| 7703.22
#2022-08-26| 7601.03
#2022-08-29| 7529.61
#2022-08-30| 7530.80
#2022-08-31| 7534.98
#2022-09-01| 7344.04
#2022-09-02| 7470.64
#2022-09-05| 7319.74
#2022-09-06| 7330.18
#2022-09-07| 7370.99
#2022-09-08| 7368.44
#2022-09-09| 7485.37
#2022-09-12| 7602.56
#2022-09-13| 7479.58
#2022-09-14| 7389.43
#2022-09-15| 7396.54
#2022-09-16| 7343.60
#2022-09-19| 7281.70
#2022-09-20| 7177.17
#2022-09-21| 7258.70
#2022-09-22| 7160.03
#2022-09-23| 7031.12
#2022-09-26| 6995.56
#2022-09-27| 6998.85
#2022-09-28| 7017.80
#2022-09-29| 6866.57
#2022-09-30| 6986.31
#2022-10-03| 7092.00
#2022-10-04| 7281.46
#2022-10-05| 7175.49
#2022-10-06| 7144.58
#2022-10-07| 7003.84
#2022-10-10| 6983.05
#2022-10-11| 6990.16
#2022-10-12| 6967.14
#2022-10-13| 7032.17
#2022-10-14| 7117.27
#2022-10-17| 7243.52
#2022-10-18| 7312.12
#2022-10-19| 7268.98
#2022-10-20| 7209.96
#2022-10-21| 7193.58
#2022-10-24| 7261.64
#2022-10-25| 7337.61
#2022-10-26| 7415.29
#2022-10-27| 7392.63
#2022-10-28| 7317.35
#2022-10-31| 7339.36
#2022-11-01| 7380.86
#2022-11-02| 7349.18
#2022-11-03| 7328.02
#2022-11-04| 7521.71
#2022-11-07| 7594.10
#2022-11-08| 7658.71
#2022-11-09| 7667.72
#2022-11-10| 7783.59
#2022-11-11| 7811.41
#2022-11-14| 7831.81
#2022-11-15| 7816.89
#2022-11-16| 7758.49
#2022-11-17| 7682.28
#2022-11-18| 7749.77
#2022-11-21| 7721.22
#2022-11-22| 7761.40
#2022-11-23| 7784.63
#2022-11-24| 7824.02
#2022-11-25| 7829.20
#2022-11-28| 7738.34
#2022-11-29| 7789.00
#2022-11-30| 7823.98
#2022-12-01| 7933.65
#2022-12-02| 7971.21
#2022-12-05| 7970.27
#2022-12-06| 7970.27
#2022-12-07| 7841.80
#2022-12-08| 7810.22
#2022-12-09| 7912.33
#2022-12-12| 7833.55
#2022-12-13| 7892.19
#2022-12-14| 7889.80
#2022-12-15| 7731.12
#2022-12-16| 7636.79
#2022-12-19| 7682.09
#2022-12-20| 7702.99
#2022-12-21| 7789.98
#2022-12-22| 7748.90
#2022-12-23| 7766.32
#2022-12-26| .
#2022-12-27| 7767.42
#2022-12-28| 7731.32
#2022-12-29| 7790.19
#2022-12-30| 7702.24
#2023-01-02| 7833.48
#2023-01-03| 7832.92
#2023-01-04| 7878.25
#2023-01-05| 7919.72
#2023-01-06| .
#2023-01-09| 8076.74
#2023-01-10| 7989.18
#2023-01-11| 7996.67
#2023-01-12| 8062.72
#2023-01-13| 8053.63
#2023-01-16| 8070.21
#2023-01-17| 8003.16
#2023-01-18| 8034.74
#2023-01-19| 7938.05
#2023-01-20| 7992.16
#2023-01-23| 8047.32
#2023-01-24| 8033.88
#2023-01-25| 7977.74
#2023-01-26| 8031.82
#2023-01-27| 8061.95
#2023-01-30| 8019.43
#2023-01-31| 7949.89
#2023-02-01| 8007.71
#2023-02-02| 8150.74
#2023-02-03| 8138.77
#2023-02-06| 8070.73
#2023-02-07| 8061.65
#2023-02-08| 8090.41
#2023-02-09| 8081.75
#2023-02-10| 7993.59
#2023-02-13| 8061.49
#2023-02-14| 8079.30
#2023-02-15| 8070.31
#2023-02-16| 8082.40
#2023-02-17| 8044.51
#2023-02-20| 8073.60
#2023-02-21| 8052.94
#2023-02-22| 8033.78
#2023-02-23| 8028.65
#2023-02-24| 7990.88
#2023-02-27| 8083.72
#2023-02-28| 8073.69
#2023-03-01| 8038.98
#2023-03-02| 8034.01
#2023-03-03| 8133.09
#2023-03-06| 8108.90
#2023-03-07| 8051.72
#2023-03-08| 8041.99
#2023-03-09| 7979.50
#2023-03-10| 7849.97
#2023-03-13| 7692.89
#2023-03-14| 7767.45
#2023-03-15| 7531.57
#2023-03-16| 7575.41
#2023-03-17| 7475.53
#2023-03-20| 7539.57
#2023-03-21| 7663.57
#2023-03-22| 7616.82
#2023-03-23| 7588.91
#2023-03-24| 7444.23
#2023-03-27| 7497.70
#2023-03-28| 7488.81
#2023-03-29| 7546.20
#2023-03-30| 7661.40
#2023-03-31| 7708.00
#2023-04-03| 7692.34
#2023-04-04| 7727.58
#2023-04-05| 7659.44
#2023-04-06| 7688.49
#2023-04-07| .
#2023-04-10| .
#2023-04-11| 7768.72
#2023-04-12| 7726.24
#2023-04-13| 7745.74
#2023-04-14| 7798.54
#2023-04-17| 7836.30
#2023-04-18| 7816.47
#2023-04-19| 7777.64
#2023-04-20| 7728.36
#2023-04-21| 7672.03
#2023-04-24| 7679.11
#2023-04-25| 7669.26
#2023-04-26| 7727.66
#2023-04-27| 7731.34
#2023-04-28| 7711.05
#2023-05-01| .
#2023-05-02| 7645.14
#2023-05-03| 7693.13
#2023-05-04| 7657.33
#2023-05-05| 7745.57
#2023-05-08| 7768.23
#2023-05-09| 7693.75
#2023-05-10| 7695.72
#2023-05-11| 7692.63
#2023-05-12| 7669.39
#2023-05-15| 7688.85
#2023-05-16| 7589.31
#2023-05-17| 7572.24
#2023-05-18| .
#2023-05-19| 7579.94
#2023-05-22| 7564.37
#2023-05-23| 7553.55
#2023-05-24| 7436.99
#2023-05-25| 7353.00
#2023-05-26| 7409.52
#2023-05-29| 7402.81
#2023-05-30| 7385.52
#2023-05-31| 7300.66
#2023-06-01| 7344.05
#2023-06-02| 7492.90
#2023-06-05| 7491.00
#2023-06-06| 7519.48
#2023-06-07| 7516.32
#2023-06-08| 7513.81
#2023-06-09| 7537.04
#2023-06-12| 7563.90
#2023-06-13| 7633.20
#2023-06-14| 7650.47
#2023-06-15| 7620.18
#2023-06-16| 7606.24
#2023-06-19| 7513.06
#2023-06-20| 7403.69
#2023-06-21| 7276.71
#2023-06-22| 7173.52
#2023-06-23| .
#2023-06-26| 7168.49
#2023-06-27| 7175.86
#2023-06-28| 7231.84
#2023-06-29| 7212.17
#2023-06-30| 7241.89
#2023-07-03| 7291.94
#2023-07-04| 7302.22
#2023-07-05| 7257.56
#2023-07-06| 7139.17
#2023-07-07| 7161.27
#2023-07-10| 7150.47
#2023-07-11| 7194.39
#2023-07-12| 7276.88
#2023-07-13| 7308.15
#2023-07-14| 7229.04
#2023-07-17| 7177.80
#2023-07-18| 7220.30
#2023-07-19| 7239.20
#2023-07-20| 7210.24
#2023-07-21| 7189.17
#2023-07-24| 7207.54
#2023-07-25| 7299.99
#2023-07-26| 7242.63
#2023-07-27| 7166.22
#2023-07-28| 7161.57
#2023-07-31| 7173.92
#2023-08-01| 7154.84
#2023-08-02| 7050.69
#2023-08-03| 6982.37
#2023-08-04| 7020.28
#2023-08-07| 7033.19
#2023-08-08| 6993.95
#2023-08-09| 7060.53
#2023-08-10| 7094.02
#2023-08-11| 7026.98
#2023-08-14| 6983.00
#2023-08-15| 6943.90
#2023-08-16| 6919.65
#2023-08-17| 6914.50
#2023-08-18| 6887.44
#2023-08-21| 6870.11
#2023-08-22| 6925.21
#2023-08-23| 6947.50
#2023-08-24| 6906.58
#2023-08-25| 6917.71
#2023-08-28| 7011.89
#2023-08-29| 7124.44
#2023-08-30| 7156.70
#2023-08-31| 7141.88
#2023-09-01| 7156.66
#2023-09-04| 7154.76
#2023-09-05| 7140.12
#2023-09-06| 7143.44
#2023-09-07| 7089.08
#2023-09-08| 7049.46
#2023-09-11| 7104.15
#2023-09-12| 7029.10
#2023-09-13| 7001.17
#2023-09-14| 7123.67
#2023-09-15| 7135.26
#2023-09-18| 7081.51
#2023-09-19| 7060.85
#2023-09-20| 7093.86
#2023-09-21| 7020.98
#2023-09-22| 6992.71
#2023-09-25| 6918.76
#2023-09-26| 6841.51
#2023-09-27| 6825.08
#2023-09-28| 6846.57
#2023-09-29| 6905.85
#2023-10-02| 6830.85
#2023-10-03| 6732.77
#2023-10-04| 6696.80
#2023-10-05| 6699.46
#2023-10-06| 6766.45
#2023-10-09| 6739.04
#2023-10-10| 6881.89
#2023-10-11| 6907.70
#2023-10-12| 6909.51
#2023-10-13| 6855.95
#2023-10-16| 6855.84
#2023-10-17| 6789.77
#2023-10-18| 6700.23
#2023-10-19| 6607.30
#2023-10-20| 6519.29
#2023-10-23| 6457.24
#2023-10-24| 6526.21
#2023-10-25| 6496.08
#2023-10-26| 6533.86
#2023-10-27| 6529.40
#2023-10-30| 6558.88
#2023-10-31| 6649.73
#2023-11-01| 6622.95
#2023-11-02| 6796.95
#2023-11-03| 6844.32
#2023-11-06| 6842.94
#2023-11-07| 6812.80
#2023-11-08| 6856.94
#2023-11-09| 6932.27
#2023-11-10| 6852.08
#2023-11-13| 6865.29
#2023-11-14| 7018.20
#2023-11-15| 7042.62
#2023-11-16| 6967.86
#2023-11-17| 7037.79
#2023-11-20| 7044.56
#2023-11-21| 7003.00
#2023-11-22| 6985.05
#2023-11-23| 7007.70
#2023-11-24| 7012.66
#2023-11-27| 6984.89
#2023-11-28| 7001.28
#2023-11-29| 7045.35
#2023-11-30| 7065.17
#2023-12-01| 7122.06
#2023-12-04| 7043.68
#2023-12-05| 7037.81
#2023-12-06| .
#2023-12-07| 7106.86
#2023-12-08| 7171.52
#2023-12-11| 7143.01
#2023-12-12| 7082.74
#2023-12-13| 7043.34
#2023-12-14| 7186.89
#2023-12-15| 7171.40
#2023-12-18| 7184.45
#2023-12-19| 7245.59
#2023-12-20| 7267.27
#2023-12-21| 7257.29
#2023-12-22| 7323.43
#2023-12-25| .
#2023-12-26| .
#2023-12-27| 7361.59
#2023-12-28| 7339.91
#2023-12-29| 7315.08
#2024-01-01| .
#2024-01-02| 7351.26
#2024-01-03| 7266.64
#2024-01-04| 7373.81
#2024-01-05| 7408.55
#2024-01-08| 7420.32
#2024-01-09| 7395.61
#2024-01-10| 7379.75
#2024-01-11| 7338.45
#2024-01-12| 7400.31
#2024-01-15| 7378.04
#2024-01-16| 7341.80
#2024-01-17| 7225.41
#2024-01-18| 7220.69
#2024-01-19| 7140.06
#2024-01-22| 7190.47
#2024-01-23| 7220.19
#2024-01-24| 7284.99
#2024-01-25| 7352.48
#2024-01-26| 7408.63
#2024-01-29| 7398.70
#2024-01-30| 7380.78
#2024-01-31| 7364.65
#2024-02-01| 7310.55
#2024-02-02| 7302.39
#2024-02-05| 7224.62
#2024-02-06| 7263.79
#2024-02-07| 7229.70
#2024-02-08| 7229.24
#2024-02-09| 7170.89
#2024-02-12| 7170.53
#2024-02-13| 7084.54
#2024-02-14| 7097.03
#2024-02-15| 7152.22
#2024-02-16| 7286.22
#2024-02-19| 7248.19
#2024-02-20| 7239.49
#2024-02-21| 7252.34
#2024-02-22| 7241.33
#2024-02-23| 7227.75
#2024-02-26| 7189.19
#2024-02-27| 7230.62
#2024-02-28| 7226.66
#2024-02-29| 7192.15
#2024-03-01| 7202.13
#2024-03-04| 7146.95
#2024-03-05| 7106.06
#2024-03-06| 7112.90
#2024-03-07| 7174.54
#2024-03-08| 7191.58
#2024-03-11| 7155.49
#2024-03-12| 7220.13
#2024-03-13| 7203.54
#2024-03-14| 7154.82
#2024-03-15| 7158.61
#2024-03-18| 7130.64
#2024-03-19| 7185.57
#2024-03-20| 7173.80
#2024-03-21| 7233.04
#2024-03-22| 7204.15
#2024-03-25| 7210.17
#2024-03-26| 7224.26
#2024-03-27| 7232.23
#2024-03-28| 7196.21
#2024-03-29| .
#2024-04-01| .
#2024-04-02| 7167.35
#2024-04-03| 7206.53
#2024-04-04| 7299.88
#2024-04-05| 7294.24
#2024-04-08| 7323.25
#2024-04-09| 7331.60
#2024-04-10| 7327.71
#2024-04-11| 7316.12
#2024-04-12| 7294.14
#2024-04-15| 7250.14
#2024-04-16| 7180.67
#2024-04-17| 7166.17
#2024-04-18| 7185.56
#2024-04-19| 7223.20
#2024-04-22| 7287.60
#2024-04-23| 7310.52
#2024-04-24| 7281.57
#2024-04-25| 7131.09
#2024-04-26| 7234.42
#2024-04-29| 7282.62
#2024-04-30| 7253.66
#2024-05-01| .
#2024-05-02| 7296.04
#2024-05-03| 7345.40
#2024-05-06| 7421.41
#2024-05-07| 7439.37
#2024-05-08| 7443.89
#2024-05-09| .
#2024-05-10| 7558.94
#2024-05-13| 7586.81
#2024-05-14| 7639.91
#2024-05-15| 7615.08
#2024-05-16| 7669.64
#2024-05-17| 7652.72
#2024-05-20| 7688.86
#2024-05-21| 7666.44
#2024-05-22| 7656.21
#2024-05-23| 7632.38
#2024-05-24| 7617.14
#2024-05-27| 7653.15
#2024-05-28| 7623.74
#2024-05-29| 7510.02
#2024-05-30| 7543.41
#2024-05-31| 7562.95
#2024-06-03| 7581.53
#2024-06-04| 7514.15
#2024-06-05| 7537.15
#2024-06-06| 7530.33
#2024-06-07| 7511.97
#2024-06-10| 7498.67
#2024-06-11| 7435.49
#2024-06-12| 7522.68
#2024-06-13| 7461.77
#2024-06-14| 7360.02
#2024-06-17| 7369.89
#2024-06-18| 7430.26
#2024-06-19| 7376.54
#2024-06-20| 7454.98
#2024-06-21| .
#2024-06-24| 7474.75
#2024-06-25| 7422.59
#2024-06-26| 7341.99
#2024-06-27| 7373.88
#2024-06-28| 7340.52
#2024-07-01| 7432.44
#2024-07-02| 7381.81
#2024-07-03| 7412.15
#2024-07-04| 7448.75
#2024-07-05| 7409.47
#2024-07-08| 7371.02
#2024-07-09| 7286.70
#2024-07-10| 7329.64
#2024-07-11| 7370.25
#2024-07-12| 7411.07
#2024-07-15| 7336.73
#2024-07-16| 7307.32
#2024-07-17| 7305.44
#2024-07-18| 7302.46
#2024-07-19| 7245.11
#2024-07-22| 7332.50
#2024-07-23| 7273.44
#2024-07-24| 7187.14
#2024-07-25| 7205.52
#2024-07-26| 7282.67
#2024-07-29| 7320.40
#2024-07-30| 7370.15
#2024-07-31| 7381.06
#2024-08-01| 7326.87
#2024-08-02| 7147.29
#2024-08-05| 6974.17
#2024-08-06| 6998.87
#2024-08-07| 7152.00
#2024-08-08| 7190.43
#2024-08-09| 7205.94
#2024-08-12| 7205.82
#2024-08-13| 7267.04
#2024-08-14| 7293.20
#2024-08-15| 7365.18
#2024-08-16| 7357.69
#2024-08-19| 7423.30
#2024-08-20| 7398.86
#2024-08-21| 7432.94
#2024-08-22| 7436.73
#2024-08-23| 7498.63
#2024-08-26| 7486.79
#2024-08-27| 7469.53
#2024-08-28| 7465.35
#2024-08-29| 7548.62
#2024-08-30| 7582.05
#2024-09-02| 7598.79
#2024-09-03| 7532.66
#2024-09-04| 7433.66
#2024-09-05| 7407.97
#2024-09-06| 7315.89
#2024-09-09| 7340.57
#2024-09-10| 7314.23
#2024-09-11| 7243.33
#2024-09-12| 7271.84
#2024-09-13| 7323.96
#2024-09-16| 7312.50
#2024-09-17| 7376.01
#2024-09-18| 7382.77
#2024-09-19| 7474.84
#2024-09-20| 7394.59
#2024-09-23| 7415.58
#2024-09-24| 7505.28
#2024-09-25| 7561.06
#2024-09-26| 7682.44
#2024-09-27| 7692.35
#2024-09-30| 7683.68
#2024-10-01| 7625.90
#2024-10-02| 7622.23
#2024-10-03| 7569.51
#2024-10-04| 7622.53
#2024-10-07| 7611.10
#2024-10-08| 7527.64
#2024-10-09| 7562.90
#2024-10-10| 7520.80
#2024-10-11| 7547.04
#2024-10-14| 7520.90
#2024-10-15| 7460.13
#2024-10-16| 7423.77
#2024-10-17| 7466.83
#2024-10-18| 7524.85
#2024-10-21| 7486.72
#2024-10-22| 7447.86
#2024-10-23| 7425.53
#2024-10-24| 7385.17
#2024-10-25| 7408.34
#2024-10-28| 7461.04
#2024-10-29| 7393.31
#2024-10-30| 7299.13
#2024-10-31| 7226.84
#2024-11-01| 7288.98
#2024-11-04| 7261.88
#2024-11-05| 7267.85
#2024-11-06| 7191.63
#2024-11-07| 7259.48
#2024-11-08| 7212.64
#2024-11-11| 7241.19
#2024-11-12| 7084.47
#2024-11-13| 7082.54
#2024-11-14| 7145.57
#2024-11-15| 7124.32
#2024-11-18| 7084.68
#2024-11-19| 6999.84
#2024-11-20| 6989.69
#2024-11-21| 6990.42
#2024-11-22| 7036.34
#2024-11-25| 7080.98
#2024-11-26| 6993.55
#2024-11-27| 6995.12
#2024-11-28| 7032.79
#2024-11-29| 7030.92
#2024-12-02| 7080.86
#2024-12-03| 7122.00
#2024-12-04| 7141.74
#2024-12-05| 7161.72
#2024-12-06| .
#2024-12-09| 7184.18
#2024-12-10| 7129.86
#2024-12-11| 7145.18
#2024-12-12| 7105.03
#2024-12-13| 7043.71
#2024-12-16| 7010.04
#2024-12-17| 6963.60
#2024-12-18| 6946.39
#2024-12-19| 6872.86
#2024-12-20| 6884.25
#2024-12-23| 6881.48
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27| 6996.21
#2024-12-30| 6989.27
#2024-12-31| .
#2025-01-01| .
#2025-01-02| 7119.23
#2025-01-03| 7093.43
#2025-01-06| .
#2025-01-07| 7160.24
#2025-01-08| 7075.03
#2025-01-09| 7078.30
#2025-01-10| 7036.47
#2025-01-13| 7037.05
#2025-01-14| 7024.50
#2025-01-15| 7120.58
#2025-01-16| 7121.96
#2025-01-17| 7196.97
#2025-01-20| 7188.24
#2025-01-21| 7224.30
#2025-01-22| 7239.93
#2025-01-23| 7270.37
#2025-01-24| 7310.79
#2025-01-27| 7296.69
#2025-01-28| 7318.36
#2025-01-29| 7358.32
#2025-01-30| 7443.86
#2025-01-31| 7404.61
#2025-02-03| 7330.80
#2025-02-04| 7314.25
#2025-02-05| 7319.11
#2025-02-06| 7437.71
#2025-02-07| 7409.27
#2025-02-10| 7440.70
#2025-02-11| 7411.57
#2025-02-12| 7451.62
#2025-02-13| 7584.64
#2025-02-14| 7594.54
#2025-02-17| 7649.40
#2025-02-18| 7682.85
#2025-02-19| 7595.52
#2025-02-20| 7623.48
#2025-02-21| 7640.31
#2025-02-24| 7629.18
#2025-02-25| 7688.09
#2025-02-26| 7733.88
#2025-02-27| 7643.19
#2025-02-28| 7593.18
#2025-03-03| 7667.46
#2025-03-04| 7532.13
#2025-03-05| 7635.77
#2025-03-06| 7741.27
#2025-03-07| 7709.70
#2025-03-10| 7714.69
#2025-03-11| 7634.62
#2025-03-12| 7619.52
#2025-03-13| 7601.93
#2025-03-14| 7675.39
#2025-03-17| 7749.76
#2025-03-18| 7782.39
#2025-03-19| 7784.08
#2025-03-20| 7753.35
#2025-03-21| 7661.95
#2025-03-24| 7632.85
#2025-03-25| 7630.10
#2025-03-26| 7547.94
#2025-03-27| 7487.44
#2025-03-28| 7411.83
#2025-03-31| 7284.02
#2025-04-01| 7360.65
#2025-04-02| 7297.73
#2025-04-03| 7126.54
#2025-04-04| 6864.56
#2025-04-07| 6565.36
#2025-04-08| 6690.13
#2025-04-09| 6465.16
#2025-04-10| 6692.49
#2025-04-11| 6728.35
#2025-04-14| 6894.35
#2025-04-15| 6981.56
#2025-04-16| 6980.76
#2025-04-17| 6954.92
#2025-04-18| .
#2025-04-21| .
#2025-04-22| 7012.54
#2025-04-23| 7115.82
#2025-04-24| 7090.90
#2025-04-25| 7100.75
#2025-04-28| 7118.30
#2025-04-29| 7181.76
#2025-04-30| 7295.37
#2025-05-01| .
#2025-05-02| 7365.42
#2025-05-05| 7372.10
#2025-05-06| 7349.08
#2025-05-07| 7362.19
#2025-05-08| 7379.94
#2025-05-09| 7410.83
#2025-05-12| 7553.22
#2025-05-13| 7578.33
#2025-05-14| 7576.81
#2025-05-15| 7628.70
#2025-05-16| 7632.06
#2025-05-19| 7631.15
#2025-05-20| 7703.96
#2025-05-21| 7711.88
#2025-05-22| 7646.14
#2025-05-23| 7566.22
#2025-05-26| 7635.83
#2025-05-27| 7675.51
#2025-05-28| 7651.90
#2025-05-29| .
#2025-05-30| 7623.11
#2025-06-02| 7626.16
#2025-06-03| 7596.78
#2025-06-04| 7684.36
#2025-06-05| 7696.75
#2025-06-06| 7687.76
#2025-06-09| 7714.73
#2025-06-10| 7751.90
#2025-06-11| 7750.59
#2025-06-12| 7733.35
#2025-06-13| 7637.91
#2025-06-16| 7730.17
#2025-06-17| 7658.79
#2025-06-18| 7643.82
#2025-06-19| 7670.80
#2025-06-20| .
#2025-06-23| 7673.27
#2025-06-24| 7684.00
#2025-06-25| 7630.24
#2025-06-26| 7671.89
#2025-06-27| 7759.26
#2025-06-30| 7739.28
#2025-07-01| 7731.31
#2025-07-02| 7788.97
#2025-07-03| 7826.52
#2025-07-04| 7799.48
#2025-07-07| 7791.65
#2025-07-08| 7821.09
#2025-07-09| 7842.48
#2025-07-10| 7922.14
#2025-07-11| 7876.22
#2025-07-14| 7858.61
#2025-07-15| 7856.62
#2025-07-16| 7826.13
#2025-07-17| 7857.12
#2025-07-18| 7873.31
#2025-07-21| 7921.21
#2025-07-22| 7858.05
#2025-07-23| 7939.63
#2025-07-24| 8058.29
#2025-07-25| 8075.44
#2025-07-28| 8033.61
#2025-07-29| 8011.28
#2025-07-30| 7972.91
#2025-07-31| 7924.18
#2025-08-01| 7839.25
#2025-08-04| 7876.01
#2025-08-05| 7926.78
#2025-08-06| 7897.82
#2025-08-07| 7949.50
#2025-08-08| 7989.26
#2025-08-11| 7929.60
#2025-08-12| 7945.65
#2025-08-13| 7951.54
#2025-08-14| 7949.54
#2025-08-15| 7966.11
#2025-08-18| 7935.99
#2025-08-19| 8024.49
#2025-08-20| 8032.73
#2025-08-21| 8012.35
#2025-08-22| 8132.93
#2025-08-25| 8114.53
#2025-08-26| 8069.11
#2025-08-27| 8043.76
#2025-08-28| 8005.34
#2025-08-29| 7975.92
#2025-09-01| 8013.90
#2025-09-02| 7896.52
#2025-09-03| 7942.43
#2025-09-04| 7980.19
#2025-09-05| 8050.55
#2025-09-08| 8100.29
#2025-09-09| 8098.15
#2025-09-10| 8111.68
#2025-09-11| 8164.92
#2025-09-12| 8165.49
#2025-09-15| 8168.83
#2025-09-16| 8123.11
#2025-09-17| 8115.81
#2025-09-18| 8091.50
#2025-09-19| 8067.54
#2025-09-22| 8055.82
#2025-09-23| 8114.82
#2025-09-24| 8066.85
#2025-09-25| 7992.41
#2025-09-26| 8017.32
#2025-09-29| 8039.33
#2025-09-30| 8046.71
#2025-10-01| 8067.84
#2025-10-02| 8073.37
#2025-10-03| 8099.18
#2025-10-06| 8056.34
#2025-10-07| 8069.98
#2025-10-08| 8105.70
#2025-10-09| 8127.95
#2025-10-10| 8103.72
#2025-10-13| 8105.31
#2025-10-14| 8139.09
#2025-10-15| 8181.39
#2025-10-16| 8249.84
#2025-10-17| 8172.78
#2025-10-20| 8242.42
#2025-10-21| 8254.29
#2025-10-22| 8273.38
#2025-10-23| 8531.97
#2025-10-24| 8572.52
#2025-10-27| 8619.37
#2025-10-28| 8763.61
#2025-10-29| 8778.73
#2025-10-30| 8747.46
#2025-10-31| 8692.37
#2025-11-03| 8731.33
#2025-11-04| 8620.11
#2025-11-05| 8549.95
#2025-11-06| 8598.61
#2025-11-07| 8567.85
#2025-11-10| 8621.40
#2025-11-11| 8756.72
#2025-11-12| 8767.22
#2025-11-13| 8743.39
#2025-11-14| 8668.62
#2025-11-17| 8596.22
#2025-11-18| 8431.63
#2025-11-19| 8419.88
#2025-11-20| 8495.39
#2025-11-21| 8429.53
#2025-11-24| 8502.46
#2025-11-25| 8523.22
#2025-11-26| 8600.03
#2025-11-27| 8646.17
#2025-11-28| 8638.57
#2025-12-01| 8646.74
#2025-12-02| 8648.82
#2025-12-03| 8686.89
#2025-12-04| 8754.94
#2025-12-05| 8772.55
#2025-12-08| 8795.35
#2025-12-09| 8775.24
#2025-12-10| 8797.85
#2025-12-11| 8813.18
#2025-12-12| 8749.11
#2025-12-15| 8771.85
#2025-12-16| 8763.30
#2025-12-17| 8733.42
#2025-12-18| 8837.93
#2025-12-19| 8855.32
#2025-12-22| 8887.96
#2025-12-23| 8920.62
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29| 8999.18
#2025-12-30| 9062.26
#2025-12-31| .
#2026-01-01| .
#2026-01-02| 9108.22
#2026-01-05| 9152.73
#2026-01-06| .
#2026-01-07| 9278.19
#2026-01-08| 9191.61
#2026-01-09| 9240.99
#2026-01-12| 9222.23
#2026-01-13| 9217.94
#2026-01-14| 9332.37
#2026-01-15| 9420.90
#2026-01-16| 9401.16
#2026-01-19| 9256.67
#2026-01-20| 9129.61
#2026-01-21| 9219.93
#2026-01-22| 9383.45
#2026-01-23| 9351.83
#2026-01-26| 9420.83
#2026-01-27| 9479.62
#2026-01-28| 9381.80
#2026-01-29| 9284.00
#2026-01-30| 9272.77
#2026-02-02| 9369.54
#2026-02-03| 9438.48
#2026-02-04| 9502.64
#2026-02-05| 9376.47
#2026-02-06| 9412.83
#2026-02-09| 9456.21
#2026-02-10| 9476.34
#2026-02-11| 9592.84
#2026-02-12| 9379.57
#2026-02-13| 9410.82
#2026-02-16| 9417.37
#2026-02-17| 9472.96
#2026-02-18| 9586.70
#2026-02-19| 9597.04
#2026-02-20| 9633.54
#2026-02-23| 9609.62
#2026-02-24| 9635.41
#2026-02-25| 9649.80
#2026-02-26| 9593.34
#2026-02-27| 9672.84
#2026-03-02| 9617.40
#2026-03-03| 9357.95
#2026-03-04| 9484.58
#2026-03-05| 9414.41
#2026-03-06| 9369.64
#2026-03-09| 9237.51
#2026-03-10| 9389.76
#2026-03-11| 9384.60
#2026-03-12| 9486.38
#2026-03-13| 9375.98
#2026-03-16| 9455.52
#2026-03-17| 9529.94
#2026-03-18| 9498.01
#2026-03-19| 9277.32
#2026-03-20| 9151.60
#2026-03-23| 9126.60
#2026-03-24| 9153.50
#2026-03-25| 9273.26
#2026-03-26| 9216.41
#2026-03-27| 9043.13
#2026-03-30| 9132.53
#2026-03-31| 9164.64
#2026-04-01| 9329.92
#2026-04-02| 9354.82
#2026-04-03| .
#2026-04-06| .
#2026-04-07| 9284.44
#2026-04-08| 9618.88
#2026-04-09| 9613.76
#2026-04-10| 9674.75
#2026-04-13| 9729.42
#2026-04-14| 9761.68
#2026-04-15| 9671.47
#2026-04-16| 9702.57
#2026-04-17| 9796.94
#2026-04-20| 9768.50
#2026-04-21| 9704.42
#2026-04-22| 9661.91
#2026-04-23| 9758.19
#2026-04-24| 9631.99
#2026-04-27| 9628.77
#2026-04-28| 9511.31
#2026-04-29| 9499.60
#2026-04-30| 9648.84
#2026-05-01| .
#2026-05-04| 9629.27
#2026-05-05| 9677.79
#2026-05-06| 9752.65
#2026-05-07| 9598.76
#2026-05-08| 9525.22
#2026-05-11| 9570.07
#2026-05-12| 9486.57
#2026-05-13| 9572.09
#2026-05-14| .
#2026-05-15| 9537.99
#2026-05-18| 9621.75
#2026-05-19| 9651.90
#2026-05-20| 9727.03
#2026-05-21| 9761.66
#2026-05-22| 9867.34
#2026-05-25| 9955.92
#2026-05-26| 9980.81
#2026-05-27|10012.22
#2026-05-28| 9941.07
#2026-05-29| 9931.24
#2026-06-01| 9883.61
#2026-06-02| 9996.44
#2026-06-03|10034.66
#2026-06-04| 9966.64
#2026-06-05| 9883.09
#2026-06-08| 9873.00
#2026-06-09| 9724.67
#2026-06-10| 9603.80
#2026-06-11| 9614.62