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 2026-04-01 |
| Last Updated | 2026-04-01 11:06 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