Table Data - OMX Helsinki Price Index
| Title | OMX Helsinki Price Index |
|---|---|
| Series ID | NASDAQOMXHPI |
| 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: OMXHPI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2008-11-17 | 5449.18 |
| 2008-11-18 | 5479.90 |
| 2008-11-19 | 5380.26 |
| 2008-11-20 | 5221.30 |
| 2008-11-21 | . |
| 2008-11-24 | 5412.11 |
| 2008-11-25 | 5481.15 |
| 2008-11-26 | 5470.24 |
| 2008-11-27 | . |
| 2008-11-28 | 5599.92 |
| 2008-12-01 | 5287.79 |
| 2008-12-02 | 5398.12 |
| 2008-12-03 | 5353.25 |
| 2008-12-04 | 5393.89 |
| 2008-12-05 | 5136.62 |
| 2008-12-08 | 5428.70 |
| 2008-12-09 | 5515.63 |
| 2008-12-10 | 5577.89 |
| 2008-12-11 | . |
| 2008-12-12 | 5377.90 |
| 2008-12-15 | 5345.99 |
| 2008-12-16 | 5379.01 |
| 2008-12-17 | 5351.78 |
| 2008-12-18 | 5341.90 |
| 2008-12-19 | 5340.39 |
| 2008-12-22 | 5272.11 |
| 2008-12-23 | 5276.84 |
| 2008-12-24 | . |
| 2008-12-25 | . |
| 2008-12-26 | . |
| 2008-12-29 | 5219.31 |
| 2008-12-30 | 5403.52 |
| 2008-12-31 | . |
| 2009-01-01 | . |
| 2009-01-02 | 5593.35 |
| 2009-01-05 | 5845.05 |
| 2009-01-06 | . |
| 2009-01-07 | 5781.48 |
| 2009-01-08 | 5603.36 |
| 2009-01-09 | 5630.54 |
| 2009-01-12 | 5575.77 |
| 2009-01-13 | 5416.14 |
| 2009-01-14 | 5207.77 |
| 2009-01-15 | 5191.65 |
| 2009-01-16 | 5309.24 |
| 2009-01-19 | . |
| 2009-01-20 | 5084.04 |
| 2009-01-21 | 5102.68 |
| 2009-01-22 | 4943.63 |
| 2009-01-23 | 4960.86 |
| 2009-01-26 | 5018.10 |
| 2009-01-27 | 5064.21 |
| 2009-01-28 | 5217.03 |
| 2009-01-29 | 5105.55 |
| 2009-01-30 | 5105.65 |
| 2009-02-02 | 4991.32 |
| 2009-02-03 | 5022.66 |
| 2009-02-04 | 5229.64 |
| 2009-02-05 | 5214.50 |
| 2009-02-06 | 5379.18 |
| 2009-02-09 | 5396.27 |
| 2009-02-10 | 5221.34 |
| 2009-02-11 | 5180.88 |
| 2009-02-12 | 5123.67 |
| 2009-02-13 | 5123.32 |
| 2009-02-16 | . |
| 2009-02-17 | 4872.18 |
| 2009-02-18 | 4869.86 |
| 2009-02-19 | 4770.76 |
| 2009-02-20 | 4593.04 |
| 2009-02-23 | 4539.82 |
| 2009-02-24 | 4454.25 |
| 2009-02-25 | 4387.76 |
| 2009-02-26 | 4446.11 |
| 2009-02-27 | 4395.43 |
| 2009-03-02 | 4207.75 |
| 2009-03-03 | 4189.39 |
| 2009-03-04 | 4321.97 |
| 2009-03-05 | 4216.68 |
| 2009-03-06 | 4110.31 |
| 2009-03-09 | . |
| 2009-03-10 | 4369.50 |
| 2009-03-11 | 4498.79 |
| 2009-03-12 | 4570.68 |
| 2009-03-13 | 4516.59 |
| 2009-03-16 | 4722.76 |
| 2009-03-17 | 4633.94 |
| 2009-03-18 | 4637.90 |
| 2009-03-19 | 4730.52 |
| 2009-03-20 | 4624.68 |
| 2009-03-23 | 4724.43 |
| 2009-03-24 | 4716.75 |
| 2009-03-25 | 4801.77 |
| 2009-03-26 | 4751.83 |
| 2009-03-27 | 4709.18 |
| 2009-03-30 | 4501.54 |
| 2009-03-31 | 4601.24 |
| 2009-04-01 | 4612.23 |
| 2009-04-02 | 4909.86 |
| 2009-04-03 | 4883.61 |
| 2009-04-06 | 4948.90 |
| 2009-04-07 | 4860.57 |
| 2009-04-08 | 4851.51 |
| 2009-04-09 | 4994.21 |
| 2009-04-10 | . |
| 2009-04-13 | . |
| 2009-04-14 | 5097.90 |
| 2009-04-15 | 5015.56 |
| 2009-04-16 | 5278.84 |
| 2009-04-17 | 5404.03 |
| 2009-04-20 | 5251.05 |
| 2009-04-21 | 5297.41 |
| 2009-04-22 | 5410.50 |
| 2009-04-23 | 5406.58 |
| 2009-04-24 | 5429.94 |
| 2009-04-27 | 5383.31 |
| 2009-04-28 | 5282.75 |
| 2009-04-29 | 5439.63 |
| 2009-04-30 | 5606.79 |
| 2009-05-01 | . |
| 2009-05-04 | 5872.99 |
| 2009-05-05 | 5800.61 |
| 2009-05-06 | 5935.09 |
| 2009-05-07 | 5883.23 |
| 2009-05-08 | 5970.60 |
| 2009-05-11 | 5741.30 |
| 2009-05-12 | 5638.64 |
| 2009-05-13 | 5462.43 |
| 2009-05-14 | 5532.13 |
| 2009-05-15 | 5654.67 |
| 2009-05-18 | 5748.04 |
| 2009-05-19 | 5884.35 |
| 2009-05-20 | 5990.13 |
| 2009-05-21 | . |
| 2009-05-22 | 5781.22 |
| 2009-05-25 | . |
| 2009-05-26 | 5775.61 |
| 2009-05-27 | 5855.93 |
| 2009-05-28 | 5836.29 |
| 2009-05-29 | 5791.54 |
| 2009-06-01 | 6017.82 |
| 2009-06-02 | 6031.94 |
| 2009-06-03 | 5825.55 |
| 2009-06-04 | 5797.92 |
| 2009-06-05 | 5802.82 |
| 2009-06-08 | 5737.30 |
| 2009-06-09 | 5833.93 |
| 2009-06-10 | 5924.03 |
| 2009-06-11 | 5967.89 |
| 2009-06-12 | 5901.86 |
| 2009-06-15 | 5757.60 |
| 2009-06-16 | 5768.33 |
| 2009-06-17 | 5591.81 |
| 2009-06-18 | 5614.24 |
| 2009-06-19 | . |
| 2009-06-22 | 5490.55 |
| 2009-06-23 | 5430.46 |
| 2009-06-24 | 5595.25 |
| 2009-06-25 | 5548.91 |
| 2009-06-26 | 5614.83 |
| 2009-06-29 | 5716.30 |
| 2009-06-30 | 5607.68 |
| 2009-07-01 | 5717.43 |
| 2009-07-02 | 5607.20 |
| 2009-07-03 | . |
| 2009-07-06 | 5492.49 |
| 2009-07-07 | 5495.53 |
| 2009-07-08 | 5398.69 |
| 2009-07-09 | 5414.69 |
| 2009-07-10 | 5351.64 |
| 2009-07-13 | 5467.75 |
| 2009-07-14 | 5508.43 |
| 2009-07-15 | 5753.63 |
| 2009-07-16 | 5438.81 |
| 2009-07-17 | 5435.71 |
| 2009-07-20 | 5487.78 |
| 2009-07-21 | 5521.83 |
| 2009-07-22 | 5576.56 |
| 2009-07-23 | 5662.13 |
| 2009-07-24 | 5659.88 |
| 2009-07-27 | 5676.59 |
| 2009-07-28 | 5643.78 |
| 2009-07-29 | 5645.52 |
| 2009-07-30 | 5771.47 |
| 2009-07-31 | 5751.47 |
| 2009-08-03 | 5873.71 |
| 2009-08-04 | 5830.66 |
| 2009-08-05 | 5840.55 |
| 2009-08-06 | 5875.45 |
| 2009-08-07 | 5942.34 |
| 2009-08-10 | 5882.77 |
| 2009-08-11 | 5821.07 |
| 2009-08-12 | 5881.63 |
| 2009-08-13 | 5965.65 |
| 2009-08-14 | 5949.57 |
| 2009-08-17 | 5800.72 |
| 2009-08-18 | 5840.38 |
| 2009-08-19 | 5815.38 |
| 2009-08-20 | 5868.92 |
| 2009-08-21 | 6019.47 |
| 2009-08-24 | 6136.26 |
| 2009-08-25 | 6126.79 |
| 2009-08-26 | 6152.00 |
| 2009-08-27 | 6205.00 |
| 2009-08-28 | 6305.56 |
| 2009-08-31 | 6230.62 |
| 2009-09-01 | 6100.13 |
| 2009-09-02 | 5977.95 |
| 2009-09-03 | 6068.96 |
| 2009-09-04 | 6195.44 |
| 2009-09-07 | . |
| 2009-09-08 | 6363.16 |
| 2009-09-09 | 6430.89 |
| 2009-09-10 | 6450.84 |
| 2009-09-11 | 6448.22 |
| 2009-09-14 | 6395.99 |
| 2009-09-15 | 6496.08 |
| 2009-09-16 | 6591.67 |
| 2009-09-17 | 6632.35 |
| 2009-09-18 | 6612.73 |
| 2009-09-21 | 6567.33 |
| 2009-09-22 | 6589.57 |
| 2009-09-23 | 6593.76 |
| 2009-09-24 | 6422.38 |
| 2009-09-25 | 6405.56 |
| 2009-09-28 | 6505.05 |
| 2009-09-29 | 6420.77 |
| 2009-09-30 | 6368.82 |
| 2009-10-01 | 6255.53 |
| 2009-10-02 | 6095.93 |
| 2009-10-05 | 6171.95 |
| 2009-10-06 | 6311.70 |
| 2009-10-07 | 6274.72 |
| 2009-10-08 | 6315.14 |
| 2009-10-09 | 6346.47 |
| 2009-10-12 | 6387.83 |
| 2009-10-13 | 6344.25 |
| 2009-10-14 | 6443.90 |
| 2009-10-15 | 6244.29 |
| 2009-10-16 | 6236.34 |
| 2009-10-19 | 6284.09 |
| 2009-10-20 | 6279.03 |
| 2009-10-21 | 6235.72 |
| 2009-10-22 | 6188.12 |
| 2009-10-23 | 6167.70 |
| 2009-10-26 | 6091.86 |
| 2009-10-27 | 6077.70 |
| 2009-10-28 | 5949.16 |
| 2009-10-29 | 6038.62 |
| 2009-10-30 | 5952.96 |
| 2009-11-02 | 5979.36 |
| 2009-11-03 | 5913.92 |
| 2009-11-04 | 6026.50 |
| 2009-11-05 | 6046.62 |
| 2009-11-06 | 6077.70 |
| 2009-11-09 | 6209.68 |
| 2009-11-10 | 6170.23 |
| 2009-11-11 | 6267.38 |
| 2009-11-12 | 6286.82 |
| 2009-11-13 | 6303.44 |
| 2009-11-16 | 6390.78 |
| 2009-11-17 | 6333.29 |
| 2009-11-18 | 6404.51 |
| 2009-11-19 | 6278.16 |
| 2009-11-20 | 6244.48 |
| 2009-11-23 | 6347.60 |
| 2009-11-24 | 6292.34 |
| 2009-11-25 | 6286.60 |
| 2009-11-26 | . |
| 2009-11-27 | 6190.97 |
| 2009-11-30 | 6104.17 |
| 2009-12-01 | 6224.77 |
| 2009-12-02 | 6221.51 |
| 2009-12-03 | 6175.72 |
| 2009-12-04 | 6204.49 |
| 2009-12-07 | 6198.50 |
| 2009-12-08 | 6170.12 |
| 2009-12-09 | 6126.50 |
| 2009-12-10 | 6173.43 |
| 2009-12-11 | 6239.68 |
| 2009-12-14 | 6253.10 |
| 2009-12-15 | 6242.77 |
| 2009-12-16 | 6267.31 |
| 2009-12-17 | 6233.37 |
| 2009-12-18 | 6215.43 |
| 2009-12-21 | 6255.34 |
| 2009-12-22 | 6343.31 |
| 2009-12-23 | 6361.53 |
| 2009-12-24 | . |
| 2009-12-25 | . |
| 2009-12-28 | 6361.61 |
| 2009-12-29 | 6427.91 |
| 2009-12-30 | 6456.13 |
| 2009-12-31 | . |
| 2010-01-01 | . |
| 2010-01-04 | 6627.39 |
| 2010-01-05 | 6633.54 |
| 2010-01-06 | . |
| 2010-01-07 | 6669.09 |
| 2010-01-08 | 6690.24 |
| 2010-01-11 | 6639.32 |
| 2010-01-12 | 6531.34 |
| 2010-01-13 | 6565.52 |
| 2010-01-14 | 6618.91 |
| 2010-01-15 | 6585.92 |
| 2010-01-18 | . |
| 2010-01-19 | 6675.32 |
| 2010-01-20 | 6598.82 |
| 2010-01-21 | 6600.96 |
| 2010-01-22 | 6534.06 |
| 2010-01-25 | 6495.00 |
| 2010-01-26 | 6450.55 |
| 2010-01-27 | 6476.61 |
| 2010-01-28 | 6622.67 |
| 2010-01-29 | 6704.05 |
| 2010-02-01 | 6754.98 |
| 2010-02-02 | 6801.35 |
| 2010-02-03 | 6788.36 |
| 2010-02-04 | 6652.41 |
| 2010-02-05 | 6515.36 |
| 2010-02-08 | 6469.74 |
| 2010-02-09 | 6483.95 |
| 2010-02-10 | 6464.73 |
| 2010-02-11 | 6488.07 |
| 2010-02-12 | 6436.12 |
| 2010-02-15 | . |
| 2010-02-16 | 6516.17 |
| 2010-02-17 | 6616.77 |
| 2010-02-18 | 6659.46 |
| 2010-02-19 | 6672.06 |
| 2010-02-22 | 6694.99 |
| 2010-02-23 | 6665.15 |
| 2010-02-24 | 6689.99 |
| 2010-02-25 | 6606.14 |
| 2010-02-26 | 6680.45 |
| 2010-03-01 | 6753.27 |
| 2010-03-02 | 6804.38 |
| 2010-03-03 | 6896.82 |
| 2010-03-04 | 6895.91 |
| 2010-03-05 | 6965.61 |
| 2010-03-08 | 7010.10 |
| 2010-03-09 | 7022.27 |
| 2010-03-10 | 7106.78 |
| 2010-03-11 | 7061.90 |
| 2010-03-12 | 7177.47 |
| 2010-03-15 | 7161.38 |
| 2010-03-16 | 7237.78 |
| 2010-03-17 | 7312.31 |
| 2010-03-18 | 7245.34 |
| 2010-03-19 | 7187.36 |
| 2010-03-22 | 7232.65 |
| 2010-03-23 | 7270.16 |
| 2010-03-24 | 7284.32 |
| 2010-03-25 | 7376.93 |
| 2010-03-26 | 7360.46 |
| 2010-03-29 | 7320.98 |
| 2010-03-30 | 7295.06 |
| 2010-03-31 | 7297.79 |
| 2010-04-01 | 7392.98 |
| 2010-04-02 | . |
| 2010-04-05 | . |
| 2010-04-06 | 7437.91 |
| 2010-04-07 | 7452.62 |
| 2010-04-08 | 7349.98 |
| 2010-04-09 | 7371.59 |
| 2010-04-12 | 7363.54 |
| 2010-04-13 | 7345.02 |
| 2010-04-14 | 7372.58 |
| 2010-04-15 | 7387.23 |
| 2010-04-16 | 7242.36 |
| 2010-04-19 | 7232.06 |
| 2010-04-20 | 7365.11 |
| 2010-04-21 | 7310.33 |
| 2010-04-22 | 7009.08 |
| 2010-04-23 | 7046.66 |
| 2010-04-26 | 7092.65 |
| 2010-04-27 | 6920.01 |
| 2010-04-28 | 6839.80 |
| 2010-04-29 | 6927.67 |
| 2010-04-30 | 6997.54 |
| 2010-05-03 | 6988.08 |
| 2010-05-04 | 6774.83 |
| 2010-05-05 | 6650.21 |
| 2010-05-06 | 6544.35 |
| 2010-05-07 | 6263.22 |
| 2010-05-10 | 6726.17 |
| 2010-05-11 | 6647.49 |
| 2010-05-12 | 6786.81 |
| 2010-05-13 | . |
| 2010-05-14 | 6550.82 |
| 2010-05-17 | 6554.35 |
| 2010-05-18 | 6656.71 |
| 2010-05-19 | 6440.22 |
| 2010-05-20 | 6310.12 |
| 2010-05-21 | 6300.99 |
| 2010-05-24 | 6295.84 |
| 2010-05-25 | 6158.33 |
| 2010-05-26 | 6320.64 |
| 2010-05-27 | 6484.33 |
| 2010-05-28 | 6487.30 |
| 2010-05-31 | . |
| 2010-06-01 | 6500.58 |
| 2010-06-02 | 6523.44 |
| 2010-06-03 | 6609.06 |
| 2010-06-04 | 6470.45 |
| 2010-06-07 | 6397.88 |
| 2010-06-08 | 6385.83 |
| 2010-06-09 | 6449.46 |
| 2010-06-10 | 6559.25 |
| 2010-06-11 | 6575.14 |
| 2010-06-14 | 6658.16 |
| 2010-06-15 | 6727.50 |
| 2010-06-16 | 6575.73 |
| 2010-06-17 | 6570.12 |
| 2010-06-18 | 6626.42 |
| 2010-06-21 | 6658.97 |
| 2010-06-22 | 6630.06 |
| 2010-06-23 | 6562.54 |
| 2010-06-24 | 6419.72 |
| 2010-06-25 | . |
| 2010-06-28 | 6433.56 |
| 2010-06-29 | 6244.68 |
| 2010-06-30 | 6251.04 |
| 2010-07-01 | 6134.78 |
| 2010-07-02 | 6176.63 |
| 2010-07-05 | 6140.93 |
| 2010-07-06 | 6292.91 |
| 2010-07-07 | 6340.22 |
| 2010-07-08 | 6358.73 |
| 2010-07-09 | 6399.45 |
| 2010-07-12 | 6409.21 |
| 2010-07-13 | 6518.56 |
| 2010-07-14 | 6517.11 |
| 2010-07-15 | 6493.41 |
| 2010-07-16 | 6375.22 |
| 2010-07-19 | 6360.88 |
| 2010-07-20 | 6390.44 |
| 2010-07-21 | 6471.53 |
| 2010-07-22 | 6574.77 |
| 2010-07-23 | 6628.47 |
| 2010-07-26 | 6679.30 |
| 2010-07-27 | 6680.11 |
| 2010-07-28 | 6685.19 |
| 2010-07-29 | 6685.53 |
| 2010-07-30 | 6637.69 |
| 2010-08-02 | 6803.72 |
| 2010-08-03 | 6827.80 |
| 2010-08-04 | 6812.64 |
| 2010-08-05 | 6844.82 |
| 2010-08-06 | 6793.12 |
| 2010-08-09 | 6872.48 |
| 2010-08-10 | 6792.02 |
| 2010-08-11 | 6631.95 |
| 2010-08-12 | 6624.74 |
| 2010-08-13 | 6679.94 |
| 2010-08-16 | 6650.87 |
| 2010-08-17 | 6749.70 |
| 2010-08-18 | 6742.13 |
| 2010-08-19 | 6698.26 |
| 2010-08-20 | 6619.18 |
| 2010-08-23 | 6612.71 |
| 2010-08-24 | 6495.58 |
| 2010-08-25 | 6435.91 |
| 2010-08-26 | 6485.98 |
| 2010-08-27 | 6498.29 |
| 2010-08-30 | 6518.39 |
| 2010-08-31 | 6527.67 |
| 2010-09-01 | 6715.77 |
| 2010-09-02 | 6730.73 |
| 2010-09-03 | 6761.03 |
| 2010-09-06 | 6770.53 |
| 2010-09-07 | 6771.04 |
| 2010-09-08 | 6857.44 |
| 2010-09-09 | 6921.72 |
| 2010-09-10 | 6972.32 |
| 2010-09-13 | 7036.23 |
| 2010-09-14 | 6979.92 |
| 2010-09-15 | 6983.79 |
| 2010-09-16 | 6989.93 |
| 2010-09-17 | 7002.04 |
| 2010-09-20 | 7103.54 |
| 2010-09-21 | 7051.68 |
| 2010-09-22 | 6969.05 |
| 2010-09-23 | 6916.61 |
| 2010-09-24 | 7016.63 |
| 2010-09-27 | 6978.98 |
| 2010-09-28 | 7038.32 |
| 2010-09-29 | 7043.60 |
| 2010-09-30 | 7095.68 |
| 2010-10-01 | 7122.60 |
| 2010-10-04 | 7061.44 |
| 2010-10-05 | 7154.26 |
| 2010-10-06 | 7191.27 |
| 2010-10-07 | 7250.29 |
| 2010-10-08 | 7269.84 |
| 2010-10-11 | 7343.12 |
| 2010-10-12 | 7336.50 |
| 2010-10-13 | 7449.69 |
| 2010-10-14 | 7328.13 |
| 2010-10-15 | 7259.03 |
| 2010-10-18 | 7244.52 |
| 2010-10-19 | 7192.18 |
| 2010-10-20 | 7231.53 |
| 2010-10-21 | 7419.06 |
| 2010-10-22 | 7374.47 |
| 2010-10-25 | 7422.96 |
| 2010-10-26 | 7362.59 |
| 2010-10-27 | 7328.06 |
| 2010-10-28 | 7295.76 |
| 2010-10-29 | 7227.84 |
| 2010-11-01 | 7238.49 |
| 2010-11-02 | 7246.04 |
| 2010-11-03 | 7195.00 |
| 2010-11-04 | 7323.21 |
| 2010-11-05 | 7331.06 |
| 2010-11-08 | 7288.61 |
| 2010-11-09 | 7404.20 |
| 2010-11-10 | 7371.57 |
| 2010-11-11 | 7318.23 |
| 2010-11-12 | 7266.88 |
| 2010-11-15 | 7329.60 |
| 2010-11-16 | 7164.31 |
| 2010-11-17 | 7207.03 |
| 2010-11-18 | 7285.27 |
| 2010-11-19 | 7260.01 |
| 2010-11-22 | 7203.20 |
| 2010-11-23 | 7090.31 |
| 2010-11-24 | 7183.53 |
| 2010-11-25 | . |
| 2010-11-26 | . |
| 2010-11-29 | 7092.73 |
| 2010-11-30 | 7071.95 |
| 2010-12-01 | 7243.93 |
| 2010-12-02 | 7371.70 |
| 2010-12-03 | 7386.43 |
| 2010-12-06 | . |
| 2010-12-07 | 7465.20 |
| 2010-12-08 | 7467.70 |
| 2010-12-09 | 7402.57 |
| 2010-12-10 | 7387.93 |
| 2010-12-13 | 7442.36 |
| 2010-12-14 | 7438.01 |
| 2010-12-15 | 7464.42 |
| 2010-12-16 | 7486.57 |
| 2010-12-17 | 7477.75 |
| 2010-12-20 | 7541.46 |
| 2010-12-21 | 7657.04 |
| 2010-12-22 | 7692.23 |
| 2010-12-23 | 7693.78 |
| 2010-12-24 | . |
| 2010-12-27 | 7662.87 |
| 2010-12-28 | 7676.11 |
| 2010-12-29 | 7698.99 |
| 2010-12-30 | 7661.90 |
| 2010-12-31 | . |
| 2011-01-03 | 7812.24 |
| 2011-01-04 | 7783.77 |
| 2011-01-05 | 7773.79 |
| 2011-01-06 | . |
| 2011-01-07 | 7808.08 |
| 2011-01-10 | 7657.99 |
| 2011-01-11 | 7783.01 |
| 2011-01-12 | 7897.95 |
| 2011-01-13 | 7852.53 |
| 2011-01-14 | 7857.89 |
| 2011-01-17 | 7835.83 |
| 2011-01-18 | 7861.49 |
| 2011-01-19 | 7698.93 |
| 2011-01-20 | 7644.56 |
| 2011-01-21 | 7742.28 |
| 2011-01-24 | 7746.56 |
| 2011-01-25 | 7724.12 |
| 2011-01-26 | 7767.31 |
| 2011-01-27 | 7794.41 |
| 2011-01-28 | 7807.80 |
| 2011-01-31 | 7786.88 |
| 2011-02-01 | 7883.53 |
| 2011-02-02 | 7823.96 |
| 2011-02-03 | 7784.64 |
| 2011-02-04 | 7790.96 |
| 2011-02-07 | 7881.40 |
| 2011-02-08 | 7872.58 |
| 2011-02-09 | 7912.33 |
| 2011-02-10 | 7837.27 |
| 2011-02-11 | 7678.92 |
| 2011-02-14 | 7636.51 |
| 2011-02-15 | 7596.83 |
| 2011-02-16 | 7631.16 |
| 2011-02-17 | 7565.23 |
| 2011-02-18 | 7608.11 |
| 2011-02-21 | . |
| 2011-02-22 | 7513.58 |
| 2011-02-23 | 7365.42 |
| 2011-02-24 | 7345.42 |
| 2011-02-25 | 7424.79 |
| 2011-02-28 | 7471.45 |
| 2011-03-01 | 7488.94 |
| 2011-03-02 | 7419.75 |
| 2011-03-03 | 7458.70 |
| 2011-03-04 | 7385.55 |
| 2011-03-07 | 7394.88 |
| 2011-03-08 | 7420.33 |
| 2011-03-09 | 7490.31 |
| 2011-03-10 | 7409.57 |
| 2011-03-11 | 7289.12 |
| 2011-03-14 | 7174.40 |
| 2011-03-15 | 7101.01 |
| 2011-03-16 | 7057.51 |
| 2011-03-17 | 7157.39 |
| 2011-03-18 | 7219.07 |
| 2011-03-21 | 7350.06 |
| 2011-03-22 | 7330.80 |
| 2011-03-23 | 7362.97 |
| 2011-03-24 | 7435.67 |
| 2011-03-25 | 7468.65 |
| 2011-03-28 | 7510.31 |
| 2011-03-29 | . |
| 2011-03-30 | 7561.03 |
| 2011-03-31 | 7519.83 |
| 2011-04-01 | 7548.53 |
| 2011-04-04 | 7595.25 |
| 2011-04-05 | 7607.46 |
| 2011-04-06 | 7611.18 |
| 2011-04-07 | 7542.74 |
| 2011-04-08 | 7571.21 |
| 2011-04-11 | 7591.23 |
| 2011-04-12 | 7458.30 |
| 2011-04-13 | 7500.03 |
| 2011-04-14 | 7430.52 |
| 2011-04-15 | 7384.30 |
| 2011-04-18 | 7264.86 |
| 2011-04-19 | 7312.37 |
| 2011-04-20 | 7417.48 |
| 2011-04-21 | 7424.60 |
| 2011-04-22 | . |
| 2011-04-25 | . |
| 2011-04-26 | 7441.92 |
| 2011-04-27 | 7478.13 |
| 2011-04-28 | 7517.93 |
| 2011-04-29 | 7518.94 |
| 2011-05-02 | 7569.35 |
| 2011-05-03 | 7477.54 |
| 2011-05-04 | 7302.59 |
| 2011-05-05 | 7262.85 |
| 2011-05-06 | 7347.01 |
| 2011-05-09 | 7360.47 |
| 2011-05-10 | 7436.41 |
| 2011-05-11 | 7458.72 |
| 2011-05-12 | 7404.59 |
| 2011-05-13 | 7390.78 |
| 2011-05-16 | 7378.96 |
| 2011-05-17 | 7338.05 |
| 2011-05-18 | 7356.18 |
| 2011-05-19 | 7383.34 |
| 2011-05-20 | 7356.61 |
| 2011-05-23 | 7222.05 |
| 2011-05-24 | 7229.07 |
| 2011-05-25 | 7239.90 |
| 2011-05-26 | 7195.01 |
| 2011-05-27 | 7233.11 |
| 2011-05-30 | . |
| 2011-05-31 | 7131.87 |
| 2011-06-01 | 7088.64 |
| 2011-06-02 | . |
| 2011-06-03 | 6954.70 |
| 2011-06-06 | . |
| 2011-06-07 | 6915.93 |
| 2011-06-08 | 6761.05 |
| 2011-06-09 | 6854.36 |
| 2011-06-10 | 6761.62 |
| 2011-06-13 | 6728.23 |
| 2011-06-14 | 6741.85 |
| 2011-06-15 | 6636.32 |
| 2011-06-16 | 6528.05 |
| 2011-06-17 | 6607.67 |
| 2011-06-20 | 6405.09 |
| 2011-06-21 | 6501.18 |
| 2011-06-22 | 6468.56 |
| 2011-06-23 | 6367.44 |
| 2011-06-24 | . |
| 2011-06-27 | 6333.88 |
| 2011-06-28 | 6362.39 |
| 2011-06-29 | 6583.29 |
| 2011-06-30 | 6716.62 |
| 2011-07-01 | 6762.44 |
| 2011-07-04 | . |
| 2011-07-05 | 6749.34 |
| 2011-07-06 | 6721.18 |
| 2011-07-07 | 6807.14 |
| 2011-07-08 | 6676.40 |
| 2011-07-11 | 6508.59 |
| 2011-07-12 | 6429.99 |
| 2011-07-13 | 6498.00 |
| 2011-07-14 | 6418.33 |
| 2011-07-15 | 6340.07 |
| 2011-07-18 | 6171.77 |
| 2011-07-19 | 6224.79 |
| 2011-07-20 | 6349.47 |
| 2011-07-21 | 6386.56 |
| 2011-07-22 | 6422.50 |
| 2011-07-25 | 6370.32 |
| 2011-07-26 | 6339.51 |
| 2011-07-27 | 6264.44 |
| 2011-07-28 | 6191.35 |
| 2011-07-29 | 6156.58 |
| 2011-08-01 | 5983.49 |
| 2011-08-02 | 5810.96 |
| 2011-08-03 | 5635.93 |
| 2011-08-04 | 5346.02 |
| 2011-08-05 | 5286.72 |
| 2011-08-08 | 5075.43 |
| 2011-08-09 | 5263.83 |
| 2011-08-10 | 5132.73 |
| 2011-08-11 | 5362.87 |
| 2011-08-12 | 5553.84 |
| 2011-08-15 | 5678.02 |
| 2011-08-16 | 5621.88 |
| 2011-08-17 | 5650.26 |
| 2011-08-18 | 5314.69 |
| 2011-08-19 | 5307.61 |
| 2011-08-22 | 5331.72 |
| 2011-08-23 | 5384.63 |
| 2011-08-24 | 5451.05 |
| 2011-08-25 | 5416.72 |
| 2011-08-26 | 5388.11 |
| 2011-08-29 | 5537.58 |
| 2011-08-30 | 5593.07 |
| 2011-08-31 | 5767.82 |
| 2011-09-01 | 5779.35 |
| 2011-09-02 | 5604.84 |
| 2011-09-05 | 5373.71 |
| 2011-09-06 | 5335.07 |
| 2011-09-07 | 5545.00 |
| 2011-09-08 | 5575.16 |
| 2011-09-09 | 5375.97 |
| 2011-09-12 | 5205.81 |
| 2011-09-13 | 5229.13 |
| 2011-09-14 | 5297.96 |
| 2011-09-15 | 5452.69 |
| 2011-09-16 | 5525.07 |
| 2011-09-19 | 5366.72 |
| 2011-09-20 | 5455.12 |
| 2011-09-21 | 5392.23 |
| 2011-09-22 | 5112.69 |
| 2011-09-23 | 5059.08 |
| 2011-09-26 | 5109.73 |
| 2011-09-27 | 5369.40 |
| 2011-09-28 | 5304.92 |
| 2011-09-29 | 5374.42 |
| 2011-09-30 | 5271.79 |
| 2011-10-03 | 5242.04 |
| 2011-10-04 | 5020.54 |
| 2011-10-05 | 5188.56 |
| 2011-10-06 | 5355.30 |
| 2011-10-07 | 5349.09 |
| 2011-10-10 | 5488.20 |
| 2011-10-11 | 5488.72 |
| 2011-10-12 | 5626.16 |
| 2011-10-13 | 5585.16 |
| 2011-10-14 | 5659.34 |
| 2011-10-17 | 5492.41 |
| 2011-10-18 | 5515.50 |
| 2011-10-19 | 5491.40 |
| 2011-10-20 | 5439.94 |
| 2011-10-21 | 5545.57 |
| 2011-10-24 | 5712.86 |
| 2011-10-25 | 5698.30 |
| 2011-10-26 | 5711.82 |
| 2011-10-27 | 6017.64 |
| 2011-10-28 | 5982.40 |
| 2011-10-31 | 5728.40 |
| 2011-11-01 | 5523.15 |
| 2011-11-02 | 5609.63 |
| 2011-11-03 | 5759.85 |
| 2011-11-04 | 5648.74 |
| 2011-11-07 | 5673.84 |
| 2011-11-08 | 5688.10 |
| 2011-11-09 | 5564.44 |
| 2011-11-10 | 5521.99 |
| 2011-11-11 | 5702.70 |
| 2011-11-14 | 5635.12 |
| 2011-11-15 | 5574.44 |
| 2011-11-16 | 5574.40 |
| 2011-11-17 | 5482.68 |
| 2011-11-18 | 5402.81 |
| 2011-11-21 | 5196.59 |
| 2011-11-22 | 5142.51 |
| 2011-11-23 | 5072.62 |
| 2011-11-24 | 5107.41 |
| 2011-11-25 | 5098.97 |
| 2011-11-28 | 5384.43 |
| 2011-11-29 | 5388.02 |
| 2011-11-30 | 5575.20 |
| 2011-12-01 | 5497.07 |
| 2011-12-02 | 5501.53 |
| 2011-12-05 | 5572.28 |
| 2011-12-06 | . |
| 2011-12-07 | 5469.01 |
| 2011-12-08 | 5302.18 |
| 2011-12-09 | 5342.31 |
| 2011-12-12 | 5190.77 |
| 2011-12-13 | 5207.93 |
| 2011-12-14 | 5085.48 |
| 2011-12-15 | 5112.58 |
| 2011-12-16 | 5072.75 |
| 2011-12-19 | 5043.67 |
| 2011-12-20 | 5217.04 |
| 2011-12-21 | 5188.17 |
| 2011-12-22 | 5272.35 |
| 2011-12-23 | 5314.57 |
| 2011-12-26 | . |
| 2011-12-27 | 5275.06 |
| 2011-12-28 | 5250.41 |
| 2011-12-29 | 5297.71 |
| 2011-12-30 | 5355.06 |
| 2012-01-02 | 5503.14 |
| 2012-01-03 | 5584.84 |
| 2012-01-04 | 5507.82 |
| 2012-01-05 | 5513.83 |
| 2012-01-06 | . |
| 2012-01-09 | 5471.33 |
| 2012-01-10 | 5615.97 |
| 2012-01-11 | 5574.73 |
| 2012-01-12 | 5615.50 |
| 2012-01-13 | 5569.31 |
| 2012-01-16 | 5669.86 |
| 2012-01-17 | 5768.13 |
| 2012-01-18 | 5825.24 |
| 2012-01-19 | 5905.23 |
| 2012-01-20 | 5887.16 |
| 2012-01-23 | 5934.95 |
| 2012-01-24 | 5806.88 |
| 2012-01-25 | 5798.98 |
| 2012-01-26 | 5924.34 |
| 2012-01-27 | 5833.69 |
| 2012-01-30 | 5694.43 |
| 2012-01-31 | 5764.72 |
| 2012-02-01 | 5920.72 |
| 2012-02-02 | 5942.78 |
| 2012-02-03 | 6022.15 |
| 2012-02-06 | 6004.94 |
| 2012-02-07 | 5980.94 |
| 2012-02-08 | 6060.93 |
| 2012-02-09 | 6049.83 |
| 2012-02-10 | 5990.15 |
| 2012-02-13 | 6028.34 |
| 2012-02-14 | 6022.01 |
| 2012-02-15 | 6081.93 |
| 2012-02-16 | 6068.33 |
| 2012-02-17 | 6174.08 |
| 2012-02-20 | 6291.35 |
| 2012-02-21 | 6255.54 |
| 2012-02-22 | 6198.61 |
| 2012-02-23 | 6157.74 |
| 2012-02-24 | 6243.23 |
| 2012-02-27 | 6140.39 |
| 2012-02-28 | 6124.00 |
| 2012-02-29 | 6135.00 |
| 2012-03-01 | 6139.82 |
| 2012-03-02 | 6168.80 |
| 2012-03-05 | 6125.57 |
| 2012-03-06 | 5909.22 |
| 2012-03-07 | 6005.38 |
| 2012-03-08 | 6098.89 |
| 2012-03-09 | 6087.71 |
| 2012-03-12 | 6081.35 |
| 2012-03-13 | 6167.95 |
| 2012-03-14 | 6183.85 |
| 2012-03-15 | 6205.71 |
| 2012-03-16 | 6240.54 |
| 2012-03-19 | 6250.04 |
| 2012-03-20 | 6163.45 |
| 2012-03-21 | 6071.66 |
| 2012-03-22 | 5991.39 |
| 2012-03-23 | 6020.41 |
| 2012-03-26 | 6106.05 |
| 2012-03-27 | 6043.13 |
| 2012-03-28 | 6017.81 |
| 2012-03-29 | 5939.06 |
| 2012-03-30 | 6035.35 |
| 2012-04-02 | 6048.32 |
| 2012-04-03 | 6020.08 |
| 2012-04-04 | 5814.47 |
| 2012-04-05 | 5827.14 |
| 2012-04-06 | . |
| 2012-04-09 | . |
| 2012-04-10 | 5653.57 |
| 2012-04-11 | 5620.80 |
| 2012-04-12 | 5614.62 |
| 2012-04-13 | 5528.27 |
| 2012-04-16 | 5527.39 |
| 2012-04-17 | 5669.12 |
| 2012-04-18 | 5605.58 |
| 2012-04-19 | 5558.12 |
| 2012-04-20 | 5566.54 |
| 2012-04-23 | 5420.33 |
| 2012-04-24 | 5563.84 |
| 2012-04-25 | 5685.49 |
| 2012-04-26 | 5607.69 |
| 2012-04-27 | 5716.57 |
| 2012-04-30 | 5650.41 |
| 2012-05-01 | . |
| 2012-05-02 | 5619.90 |
| 2012-05-03 | 5615.89 |
| 2012-05-04 | 5472.23 |
| 2012-05-07 | 5510.50 |
| 2012-05-08 | 5446.95 |
| 2012-05-09 | 5422.66 |
| 2012-05-10 | 5479.10 |
| 2012-05-11 | 5517.59 |
| 2012-05-14 | 5319.43 |
| 2012-05-15 | 5233.04 |
| 2012-05-16 | 5184.94 |
| 2012-05-17 | . |
| 2012-05-18 | 5068.04 |
| 2012-05-21 | 5133.82 |
| 2012-05-22 | 5254.46 |
| 2012-05-23 | 5087.14 |
| 2012-05-24 | 5120.00 |
| 2012-05-25 | 5115.27 |
| 2012-05-28 | 5111.49 |
| 2012-05-29 | 5163.47 |
| 2012-05-30 | 5065.92 |
| 2012-05-31 | 4986.13 |
| 2012-06-01 | 4858.61 |
| 2012-06-04 | 4802.12 |
| 2012-06-05 | 4835.31 |
| 2012-06-06 | 4964.01 |
| 2012-06-07 | 5025.45 |
| 2012-06-08 | 5025.43 |
| 2012-06-11 | 4998.18 |
| 2012-06-12 | 4980.29 |
| 2012-06-13 | 4877.09 |
| 2012-06-14 | 4831.48 |
| 2012-06-15 | 4948.76 |
| 2012-06-18 | 4948.99 |
| 2012-06-19 | 5051.54 |
| 2012-06-20 | 5100.74 |
| 2012-06-21 | 5071.56 |
| 2012-06-22 | . |
| 2012-06-25 | 4900.66 |
| 2012-06-26 | 4863.68 |
| 2012-06-27 | 4941.45 |
| 2012-06-28 | 4900.66 |
| 2012-06-29 | 5073.44 |
| 2012-07-02 | 5163.73 |
| 2012-07-03 | 5224.84 |
| 2012-07-04 | 5215.08 |
| 2012-07-05 | 5196.75 |
| 2012-07-06 | 5099.14 |
| 2012-07-09 | 5061.27 |
| 2012-07-10 | 5117.04 |
| 2012-07-11 | 5106.45 |
| 2012-07-12 | 5059.38 |
| 2012-07-13 | 5109.65 |
| 2012-07-16 | 5151.20 |
| 2012-07-17 | 5123.85 |
| 2012-07-18 | 5127.23 |
| 2012-07-19 | 5159.33 |
| 2012-07-20 | 5063.50 |
| 2012-07-23 | 4941.63 |
| 2012-07-24 | 4934.05 |
| 2012-07-25 | 4980.89 |
| 2012-07-26 | 5108.00 |
| 2012-07-27 | 5205.75 |
| 2012-07-30 | 5283.59 |
| 2012-07-31 | 5225.10 |
| 2012-08-01 | 5214.80 |
| 2012-08-02 | 5109.62 |
| 2012-08-03 | 5255.08 |
| 2012-08-06 | 5317.85 |
| 2012-08-07 | 5397.15 |
| 2012-08-08 | 5371.33 |
| 2012-08-09 | 5443.98 |
| 2012-08-10 | 5415.41 |
| 2012-08-13 | 5368.57 |
| 2012-08-14 | 5357.55 |
| 2012-08-15 | 5345.66 |
| 2012-08-16 | 5413.22 |
| 2012-08-17 | 5459.32 |
| 2012-08-20 | 5443.24 |
| 2012-08-21 | 5499.57 |
| 2012-08-22 | 5436.82 |
| 2012-08-23 | 5393.68 |
| 2012-08-24 | 5387.69 |
| 2012-08-27 | 5457.99 |
| 2012-08-28 | 5356.54 |
| 2012-08-29 | 5309.39 |
| 2012-08-30 | 5285.61 |
| 2012-08-31 | 5334.57 |
| 2012-09-03 | 5399.66 |
| 2012-09-04 | 5330.48 |
| 2012-09-05 | 5287.88 |
| 2012-09-06 | 5376.15 |
| 2012-09-07 | 5493.45 |
| 2012-09-10 | 5492.74 |
| 2012-09-11 | 5542.41 |
| 2012-09-12 | 5605.51 |
| 2012-09-13 | 5600.31 |
| 2012-09-14 | 5749.66 |
#2012-09-17| 5697.57
#2012-09-18| 5607.89
#2012-09-19| 5624.15
#2012-09-20| 5590.63
#2012-09-21| 5596.80
#2012-09-24| 5525.14
#2012-09-25| 5593.26
#2012-09-26| 5470.54
#2012-09-27| 5508.83
#2012-09-28| 5465.55
#2012-10-01| 5550.14
#2012-10-02| 5520.30
#2012-10-03| 5474.70
#2012-10-04| 5470.62
#2012-10-05| 5565.82
#2012-10-08| 5518.30
#2012-10-09| 5518.17
#2012-10-10| 5476.21
#2012-10-11| 5505.31
#2012-10-12| 5472.54
#2012-10-15| 5495.28
#2012-10-16| 5541.86
#2012-10-17| 5592.11
#2012-10-18| 5611.30
#2012-10-19| 5538.80
#2012-10-22| 5539.26
#2012-10-23| 5443.79
#2012-10-24| 5462.28
#2012-10-25| 5431.24
#2012-10-26| 5439.69
#2012-10-29| 5441.53
#2012-10-30| 5498.94
#2012-10-31| 5501.69
#2012-11-01| 5573.41
#2012-11-02| 5634.91
#2012-11-05| 5600.05
#2012-11-06| 5606.44
#2012-11-07| 5520.18
#2012-11-08| 5510.70
#2012-11-09| 5482.85
#2012-11-12| 5482.00
#2012-11-13| 5458.23
#2012-11-14| 5454.11
#2012-11-15| 5403.30
#2012-11-16| 5352.52
#2012-11-19| 5502.19
#2012-11-20| 5519.57
#2012-11-21| 5570.83
#2012-11-22| 5623.01
#2012-11-23| 5684.72
#2012-11-26| 5639.34
#2012-11-27| 5607.82
#2012-11-28| 5595.98
#2012-11-29| 5674.51
#2012-11-30| 5670.27
#2012-12-03| 5702.29
#2012-12-04| 5710.30
#2012-12-05| 5777.27
#2012-12-06| .
#2012-12-07| 5832.53
#2012-12-10| 5788.91
#2012-12-11| 5852.34
#2012-12-12| 5838.57
#2012-12-13| 5814.06
#2012-12-14| 5821.70
#2012-12-17| 5826.42
#2012-12-18| 5894.73
#2012-12-19| 5888.15
#2012-12-20| 5893.41
#2012-12-21| 5857.60
#2012-12-24| .
#2012-12-25| .
#2012-12-26| .
#2012-12-27| 5845.38
#2012-12-28| 5801.29
#2012-12-31| .
#2013-01-01| .
#2013-01-02| 6006.08
#2013-01-03| 6049.65
#2013-01-04| 6092.72
#2013-01-07| 6088.18
#2013-01-08| 6050.56
#2013-01-09| 6041.09
#2013-01-10| 6054.72
#2013-01-11| 6083.32
#2013-01-14| 6063.36
#2013-01-15| 6032.77
#2013-01-16| 6067.63
#2013-01-17| 6116.14
#2013-01-18| 6090.39
#2013-01-21| 6149.08
#2013-01-22| 6177.70
#2013-01-23| 6183.29
#2013-01-24| 6132.85
#2013-01-25| 6096.73
#2013-01-28| 6115.23
#2013-01-29| 6126.77
#2013-01-30| 6140.21
#2013-01-31| 6066.73
#2013-02-01| 6148.19
#2013-02-04| 6083.72
#2013-02-05| 6134.39
#2013-02-06| 6126.01
#2013-02-07| 6112.69
#2013-02-08| 6192.37
#2013-02-11| 6212.77
#2013-02-12| 6242.50
#2013-02-13| 6287.68
#2013-02-14| 6281.36
#2013-02-15| 6301.00
#2013-02-18| 6253.63
#2013-02-19| 6318.94
#2013-02-20| 6309.10
#2013-02-21| 6216.64
#2013-02-22| 6279.18
#2013-02-25| 6278.10
#2013-02-26| 6139.39
#2013-02-27| 6217.23
#2013-02-28| 6221.01
#2013-03-01| 6214.64
#2013-03-04| 6186.30
#2013-03-05| 6287.51
#2013-03-06| 6282.08
#2013-03-07| 6283.92
#2013-03-08| 6316.80
#2013-03-11| 6298.53
#2013-03-12| 6310.12
#2013-03-13| 6290.81
#2013-03-14| 6315.80
#2013-03-15| 6293.49
#2013-03-18| 6260.55
#2013-03-19| 6255.64
#2013-03-20| 6284.35
#2013-03-21| 6260.52
#2013-03-22| 6203.59
#2013-03-25| 6193.83
#2013-03-26| 6174.15
#2013-03-27| 6112.57
#2013-03-28| 6137.66
#2013-03-29| .
#2013-04-01| .
#2013-04-02| 6218.41
#2013-04-03| 6220.74
#2013-04-04| 6157.13
#2013-04-05| 6063.27
#2013-04-08| 6013.13
#2013-04-09| 6042.80
#2013-04-10| 6118.52
#2013-04-11| 6150.84
#2013-04-12| 6086.58
#2013-04-15| 6004.62
#2013-04-16| 5911.89
#2013-04-17| 5856.97
#2013-04-18| 5809.38
#2013-04-19| 5780.14
#2013-04-22| 5800.33
#2013-04-23| 5969.88
#2013-04-24| 6020.18
#2013-04-25| 6128.42
#2013-04-26| 6102.86
#2013-04-29| 6134.96
#2013-04-30| 6111.95
#2013-05-01| .
#2013-05-02| 6081.63
#2013-05-03| 6172.61
#2013-05-06| 6195.64
#2013-05-07| 6248.30
#2013-05-08| 6319.50
#2013-05-09| .
#2013-05-10| 6404.74
#2013-05-13| 6402.17
#2013-05-14| 6398.64
#2013-05-15| 6449.15
#2013-05-16| 6435.16
#2013-05-17| 6421.75
#2013-05-20| 6464.51
#2013-05-21| 6478.17
#2013-05-22| 6486.97
#2013-05-23| 6320.33
#2013-05-24| 6320.83
#2013-05-27| 6320.32
#2013-05-28| 6379.78
#2013-05-29| 6306.42
#2013-05-30| 6278.89
#2013-05-31| 6217.23
#2013-06-03| 6172.96
#2013-06-04| 6154.07
#2013-06-05| 6041.23
#2013-06-06| 6008.42
#2013-06-07| 6059.54
#2013-06-10| 6074.64
#2013-06-11| 5976.45
#2013-06-12| 5992.69
#2013-06-13| 6016.74
#2013-06-14| 6080.64
#2013-06-17| 6112.60
#2013-06-18| 6098.43
#2013-06-19| 6076.79
#2013-06-20| 5968.82
#2013-06-21| .
#2013-06-24| 5769.73
#2013-06-25| 5819.90
#2013-06-26| 5908.75
#2013-06-27| 5940.43
#2013-06-28| 5895.33
#2013-07-01| 5953.16
#2013-07-02| 5966.41
#2013-07-03| 5937.77
#2013-07-04| 6048.44
#2013-07-05| 6020.66
#2013-07-08| 6095.15
#2013-07-09| 6193.51
#2013-07-10| 6172.54
#2013-07-11| 6255.14
#2013-07-12| 6226.47
#2013-07-15| 6205.70
#2013-07-16| 6158.06
#2013-07-17| 6198.20
#2013-07-18| 6210.61
#2013-07-19| 6190.45
#2013-07-22| 6160.48
#2013-07-23| 6187.40
#2013-07-24| 6202.42
#2013-07-25| 6173.24
#2013-07-26| 6145.76
#2013-07-29| 6137.34
#2013-07-30| 6145.22
#2013-07-31| 6112.17
#2013-08-01| 6230.11
#2013-08-02| 6245.21
#2013-08-05| 6266.96
#2013-08-06| 6260.48
#2013-08-07| 6225.98
#2013-08-08| 6303.61
#2013-08-09| 6373.99
#2013-08-12| 6395.32
#2013-08-13| 6404.25
#2013-08-14| 6427.47
#2013-08-15| 6382.59
#2013-08-16| 6429.10
#2013-08-19| 6429.07
#2013-08-20| 6367.56
#2013-08-21| 6327.87
#2013-08-22| 6401.27
#2013-08-23| 6442.55
#2013-08-26| 6433.01
#2013-08-27| 6332.73
#2013-08-28| 6291.96
#2013-08-29| 6330.32
#2013-08-30| 6251.72
#2013-09-02| 6357.61
#2013-09-03| 6557.20
#2013-09-04| 6592.53
#2013-09-05| 6643.06
#2013-09-06| 6667.11
#2013-09-09| 6714.16
#2013-09-10| 6849.33
#2013-09-11| 6917.80
#2013-09-12| 6917.26
#2013-09-13| 6925.87
#2013-09-16| 6949.38
#2013-09-17| 6936.59
#2013-09-18| 6967.76
#2013-09-19| 6988.46
#2013-09-20| 7001.62
#2013-09-23| 6936.39
#2013-09-24| 6933.50
#2013-09-25| 6884.71
#2013-09-26| 6921.87
#2013-09-27| 6947.80
#2013-09-30| 6864.36
#2013-10-01| 6940.76
#2013-10-02| 6913.27
#2013-10-03| 6897.42
#2013-10-04| 6867.27
#2013-10-07| 6817.05
#2013-10-08| 6819.38
#2013-10-09| 6768.25
#2013-10-10| 6889.58
#2013-10-11| 6866.86
#2013-10-14| 6858.20
#2013-10-15| 6945.77
#2013-10-16| 6976.52
#2013-10-17| 6970.51
#2013-10-18| 7034.12
#2013-10-21| 7059.68
#2013-10-22| 7025.08
#2013-10-23| 6990.57
#2013-10-24| 6993.03
#2013-10-25| 6981.80
#2013-10-28| 6969.57
#2013-10-29| 7051.40
#2013-10-30| 7121.93
#2013-10-31| 7112.87
#2013-11-01| 7136.64
#2013-11-04| 7204.06
#2013-11-05| 7214.53
#2013-11-06| 7294.91
#2013-11-07| 7284.07
#2013-11-08| 7268.27
#2013-11-11| 7316.26
#2013-11-12| 7232.87
#2013-11-13| 7217.43
#2013-11-14| 7271.79
#2013-11-15| 7293.87
#2013-11-18| 7344.12
#2013-11-19| 7285.12
#2013-11-20| 7307.45
#2013-11-21| 7340.75
#2013-11-22| 7347.79
#2013-11-25| 7371.28
#2013-11-26| 7337.48
#2013-11-27| 7374.11
#2013-11-28| 7380.15
#2013-11-29| 7331.81
#2013-12-02| 7307.00
#2013-12-03| 7124.95
#2013-12-04| 7102.55
#2013-12-05| 7082.82
#2013-12-06| .
#2013-12-09| 7146.26
#2013-12-10| 7094.96
#2013-12-11| 7075.57
#2013-12-12| 6994.59
#2013-12-13| 6961.59
#2013-12-16| 6999.46
#2013-12-17| 6972.56
#2013-12-18| 7031.42
#2013-12-19| 7139.54
#2013-12-20| 7205.99
#2013-12-23| 7252.13
#2013-12-24| .
#2013-12-25| .
#2013-12-26| .
#2013-12-27| 7359.81
#2013-12-30| 7336.98
#2013-12-31| .
#2014-01-01| .
#2014-01-02| 7301.98
#2014-01-03| 7350.43
#2014-01-06| .
#2014-01-07| 7339.33
#2014-01-08| 7338.50
#2014-01-09| 7377.91
#2014-01-10| 7420.68
#2014-01-13| 7449.11
#2014-01-14| 7407.88
#2014-01-15| 7481.93
#2014-01-16| 7478.77
#2014-01-17| 7469.34
#2014-01-20| 7471.19
#2014-01-21| 7429.81
#2014-01-22| 7461.68
#2014-01-23| 7339.07
#2014-01-24| 7204.69
#2014-01-27| 7125.24
#2014-01-28| 7190.98
#2014-01-29| 7172.27
#2014-01-30| 7134.64
#2014-01-31| 7030.60
#2014-02-03| 6965.42
#2014-02-04| 7022.74
#2014-02-05| 7059.30
#2014-02-06| 7237.11
#2014-02-07| 7285.12
#2014-02-10| 7352.08
#2014-02-11| 7428.58
#2014-02-12| 7422.87
#2014-02-13| 7414.77
#2014-02-14| 7424.64
#2014-02-17| 7454.13
#2014-02-18| 7462.54
#2014-02-19| 7476.36
#2014-02-20| 7472.21
#2014-02-21| 7522.51
#2014-02-24| 7557.09
#2014-02-25| 7565.32
#2014-02-26| 7522.44
#2014-02-27| 7512.77
#2014-02-28| 7526.27
#2014-03-03| 7327.18
#2014-03-04| 7484.53
#2014-03-05| 7510.42
#2014-03-06| 7539.10
#2014-03-07| 7460.18
#2014-03-10| 7404.44
#2014-03-11| 7405.99
#2014-03-12| 7285.61
#2014-03-13| 7199.27
#2014-03-14| 7188.00
#2014-03-17| 7290.68
#2014-03-18| 7356.44
#2014-03-19| 7310.90
#2014-03-20| 7229.28
#2014-03-21| 7185.53
#2014-03-24| 7108.87
#2014-03-25| 7206.31
#2014-03-26| 7284.19
#2014-03-27| 7237.55
#2014-03-28| 7308.28
#2014-03-31| 7351.47
#2014-04-01| 7483.11
#2014-04-02| 7510.73
#2014-04-03| 7502.53
#2014-04-04| 7510.54
#2014-04-07| 7409.13
#2014-04-08| 7419.15
#2014-04-09| 7402.88
#2014-04-10| 7355.45
#2014-04-11| 7256.55
#2014-04-14| 7191.26
#2014-04-15| 7122.38
#2014-04-16| 7202.94
#2014-04-17| 7238.20
#2014-04-18| .
#2014-04-21| .
#2014-04-22| 7354.24
#2014-04-23| 7353.68
#2014-04-24| 7353.22
#2014-04-25| 7256.26
#2014-04-28| 7220.48
#2014-04-29| 7346.23
#2014-04-30| 7352.02
#2014-05-01| .
#2014-05-02| 7358.24
#2014-05-05| 7341.91
#2014-05-06| 7329.40
#2014-05-07| 7347.83
#2014-05-08| 7431.97
#2014-05-09| 7418.72
#2014-05-12| 7472.49
#2014-05-13| 7553.09
#2014-05-14| 7521.26
#2014-05-15| 7451.88
#2014-05-16| 7409.64
#2014-05-19| 7449.42
#2014-05-20| 7503.05
#2014-05-21| 7550.80
#2014-05-22| 7592.58
#2014-05-23| 7622.13
#2014-05-26| 7656.76
#2014-05-27| 7652.29
#2014-05-28| 7622.98
#2014-05-29| .
#2014-05-30| 7652.62
#2014-06-02| 7706.99
#2014-06-03| 7652.11
#2014-06-04| 7660.44
#2014-06-05| 7701.59
#2014-06-06| 7767.46
#2014-06-09| 7783.99
#2014-06-10| 7786.75
#2014-06-11| 7749.34
#2014-06-12| 7764.41
#2014-06-13| 7743.02
#2014-06-16| 7714.32
#2014-06-17| 7739.21
#2014-06-18| 7721.60
#2014-06-19| 7752.85
#2014-06-20| .
#2014-06-23| 7782.04
#2014-06-24| 7697.27
#2014-06-25| 7597.47
#2014-06-26| 7624.67
#2014-06-27| 7618.61
#2014-06-30| 7578.48
#2014-07-01| 7628.73
#2014-07-02| 7653.81
#2014-07-03| 7745.22
#2014-07-04| 7692.26
#2014-07-07| 7639.80
#2014-07-08| 7540.75
#2014-07-09| 7554.94
#2014-07-10| 7488.22
#2014-07-11| 7478.82
#2014-07-14| 7583.91
#2014-07-15| 7544.99
#2014-07-16| 7644.73
#2014-07-17| 7613.00
#2014-07-18| 7620.97
#2014-07-21| 7649.49
#2014-07-22| 7658.55
#2014-07-23| 7698.35
#2014-07-24| 7757.39
#2014-07-25| 7737.62
#2014-07-28| 7695.90
#2014-07-29| 7701.39
#2014-07-30| 7662.73
#2014-07-31| 7578.92
#2014-08-01| 7493.15
#2014-08-04| 7518.01
#2014-08-05| 7506.65
#2014-08-06| 7401.50
#2014-08-07| 7379.96
#2014-08-08| 7264.67
#2014-08-11| 7383.19
#2014-08-12| 7388.57
#2014-08-13| 7396.75
#2014-08-14| 7403.12
#2014-08-15| 7387.58
#2014-08-18| 7455.70
#2014-08-19| 7542.26
#2014-08-20| 7586.08
#2014-08-21| 7648.04
#2014-08-22| 7604.73
#2014-08-25| 7645.73
#2014-08-26| 7668.86
#2014-08-27| 7687.63
#2014-08-28| 7578.37
#2014-08-29| 7636.68
#2014-09-01| 7615.54
#2014-09-02| 7652.80
#2014-09-03| 7714.51
#2014-09-04| 7782.88
#2014-09-05| 7759.64
#2014-09-08| 7772.98
#2014-09-09| 7714.39
#2014-09-10| 7664.14
#2014-09-11| 7643.03
#2014-09-12| 7630.18
#2014-09-15| 7633.79
#2014-09-16| 7586.19
#2014-09-17| 7638.31
#2014-09-18| 7664.67
#2014-09-19| 7747.25
#2014-09-22| 7742.75
#2014-09-23| 7665.26
#2014-09-24| 7693.65
#2014-09-25| 7662.19
#2014-09-26| 7668.15
#2014-09-29| 7633.74
#2014-09-30| 7667.89
#2014-10-01| 7559.10
#2014-10-02| 7439.49
#2014-10-03| 7514.80
#2014-10-06| 7587.00
#2014-10-07| 7444.69
#2014-10-08| 7350.04
#2014-10-09| 7336.12
#2014-10-10| 7220.77
#2014-10-13| 7211.07
#2014-10-14| 7238.26
#2014-10-15| 7022.21
#2014-10-16| 7010.83
#2014-10-17| 7231.96
#2014-10-20| 7186.49
#2014-10-21| 7334.61
#2014-10-22| 7412.45
#2014-10-23| 7483.35
#2014-10-24| 7420.85
#2014-10-27| 7403.55
#2014-10-28| 7508.59
#2014-10-29| 7507.14
#2014-10-30| 7532.34
#2014-10-31| 7640.07
#2014-11-03| 7600.03
#2014-11-04| 7535.36
#2014-11-05| 7638.73
#2014-11-06| 7636.74
#2014-11-07| 7542.65
#2014-11-10| 7610.52
#2014-11-11| 7648.74
#2014-11-12| 7549.31
#2014-11-13| 7620.12
#2014-11-14| 7571.84
#2014-11-17| 7566.24
#2014-11-18| 7649.63
#2014-11-19| 7622.19
#2014-11-20| .
#2014-11-21| 7811.67
#2014-11-24| 7908.37
#2014-11-25| 7929.29
#2014-11-26| 7945.60
#2014-11-27| 7975.85
#2014-11-28| 7907.51
#2014-12-01| 7899.02
#2014-12-02| 7910.79
#2014-12-03| 7924.38
#2014-12-04| 7890.85
#2014-12-05| .
#2014-12-08| 7976.64
#2014-12-09| 7827.73
#2014-12-10| 7814.91
#2014-12-11| 7801.12
#2014-12-12| 7633.94
#2014-12-15| 7464.86
#2014-12-16| 7527.28
#2014-12-17| 7542.30
#2014-12-18| 7732.17
#2014-12-19| 7721.92
#2014-12-22| 7766.06
#2014-12-23| 7850.93
#2014-12-24| .
#2014-12-25| .
#2014-12-26| .
#2014-12-29| 7843.08
#2014-12-30| 7758.51
#2014-12-31| .
#2015-01-01| .
#2015-01-02| 7826.62
#2015-01-05| 7684.40
#2015-01-06| .
#2015-01-07| 7632.55
#2015-01-08| 7768.06
#2015-01-09| 7725.02
#2015-01-12| 7737.90
#2015-01-13| 7805.11
#2015-01-14| 7708.22
#2015-01-15| 7786.76
#2015-01-16| 7910.27
#2015-01-19| 8052.90
#2015-01-20| 8072.79
#2015-01-21| 8160.27
#2015-01-22| 8322.55
#2015-01-23| 8512.62
#2015-01-26| 8609.73
#2015-01-27| 8468.29
#2015-01-28| 8569.67
#2015-01-29| 8433.69
#2015-01-30| 8452.20
#2015-02-02| 8382.44
#2015-02-03| 8493.90
#2015-02-04| 8496.69
#2015-02-05| 8644.76
#2015-02-06| 8642.91
#2015-02-09| 8522.61
#2015-02-10| 8577.80
#2015-02-11| 8570.31
#2015-02-12| 8647.99
#2015-02-13| 8711.76
#2015-02-16| 8695.56
#2015-02-17| 8699.29
#2015-02-18| 8757.97
#2015-02-19| 8758.28
#2015-02-20| 8773.72
#2015-02-23| 8825.34
#2015-02-24| 8888.04
#2015-02-25| 8889.21
#2015-02-26| 8916.23
#2015-02-27| 8917.29
#2015-03-02| 8936.45
#2015-03-03| 8872.22
#2015-03-04| 8858.29
#2015-03-05| 8948.93
#2015-03-06| 8988.39
#2015-03-09| 8993.53
#2015-03-10| 8949.99
#2015-03-11| 9076.06
#2015-03-12| 9073.65
#2015-03-13| 9069.40
#2015-03-16| 9120.69
#2015-03-17| 9097.68
#2015-03-18| 9135.04
#2015-03-19| 9198.63
#2015-03-20| 9245.57
#2015-03-23| 9219.44
#2015-03-24| 9263.14
#2015-03-25| 9201.94
#2015-03-26| 9078.35
#2015-03-27| 9019.73
#2015-03-30| 9108.23
#2015-03-31| 9014.67
#2015-04-01| 8987.98
#2015-04-02| 9010.34
#2015-04-03| .
#2015-04-06| .
#2015-04-07| 9124.13
#2015-04-08| 9134.47
#2015-04-09| 9178.94
#2015-04-10| 9316.32
#2015-04-13| 9374.42
#2015-04-14| 9320.25
#2015-04-15| 9325.48
#2015-04-16| 9287.73
#2015-04-17| 9083.27
#2015-04-20| 9103.74
#2015-04-21| 9227.42
#2015-04-22| 9103.69
#2015-04-23| 8990.41
#2015-04-24| 9035.85
#2015-04-27| 9060.80
#2015-04-28| 8872.45
#2015-04-29| 8650.08
#2015-04-30| 8517.59
#2015-05-01| .
#2015-05-04| 8564.07
#2015-05-05| 8380.12
#2015-05-06| 8347.97
#2015-05-07| 8426.81
#2015-05-08| 8621.24
#2015-05-11| 8614.39
#2015-05-12| 8480.31
#2015-05-13| 8546.36
#2015-05-14| .
#2015-05-15| 8577.66
#2015-05-18| 8561.86
#2015-05-19| 8714.05
#2015-05-20| 8791.32
#2015-05-21| 8849.61
#2015-05-22| 8828.53
#2015-05-25| 8751.15
#2015-05-26| 8697.47
#2015-05-27| 8776.80
#2015-05-28| 8722.64
#2015-05-29| 8610.91
#2015-06-01| 8642.55
#2015-06-02| 8658.54
#2015-06-03| 8665.33
#2015-06-04| 8591.91
#2015-06-05| 8479.16
#2015-06-08| 8378.37
#2015-06-09| 8350.10
#2015-06-10| 8451.07
#2015-06-11| 8491.27
#2015-06-12| 8384.44
#2015-06-15| 8267.32
#2015-06-16| 8351.24
#2015-06-17| 8275.12
#2015-06-18| 8326.09
#2015-06-19| .
#2015-06-22| 8537.43
#2015-06-23| 8608.59
#2015-06-24| 8586.58
#2015-06-25| 8573.21
#2015-06-26| 8616.01
#2015-06-29| 8396.21
#2015-06-30| 8283.77
#2015-07-01| 8374.43
#2015-07-02| 8304.32
#2015-07-03| 8266.13
#2015-07-06| 8138.94
#2015-07-07| 7978.87
#2015-07-08| 8030.74
#2015-07-09| 8236.27
#2015-07-10| 8412.51
#2015-07-13| 8560.13
#2015-07-14| 8615.09
#2015-07-15| 8608.41
#2015-07-16| 8704.26
#2015-07-17| 8735.24
#2015-07-20| 8838.04
#2015-07-21| 8645.61
#2015-07-22| 8563.33
#2015-07-23| 8564.59
#2015-07-24| 8541.80
#2015-07-27| 8411.46
#2015-07-28| 8467.86
#2015-07-29| 8519.45
#2015-07-30| 8634.06
#2015-07-31| 8651.03
#2015-08-03| 8688.34
#2015-08-04| 8711.42
#2015-08-05| 8731.90
#2015-08-06| 8733.49
#2015-08-07| 8656.04
#2015-08-10| 8719.27
#2015-08-11| 8595.05
#2015-08-12| 8378.75
#2015-08-13| 8528.07
#2015-08-14| 8523.29
#2015-08-17| 8525.92
#2015-08-18| 8530.42
#2015-08-19| 8371.75
#2015-08-20| 8158.85
#2015-08-21| 7967.47
#2015-08-24| 7557.45
#2015-08-25| 7881.31
#2015-08-26| 7807.04
#2015-08-27| 8014.20
#2015-08-28| 8013.79
#2015-08-31| 7942.81
#2015-09-01| 7764.84
#2015-09-02| 7812.21
#2015-09-03| 7994.99
#2015-09-04| 7833.48
#2015-09-07| 7850.28
#2015-09-08| 7982.51
#2015-09-09| 8129.47
#2015-09-10| 8056.21
#2015-09-11| 8002.04
#2015-09-14| 7922.98
#2015-09-15| 7934.58
#2015-09-16| 8008.08
#2015-09-17| 8007.70
#2015-09-18| 7873.41
#2015-09-21| 7949.73
#2015-09-22| 7708.23
#2015-09-23| 7730.31
#2015-09-24| 7536.48
#2015-09-25| 7707.54
#2015-09-28| 7534.35
#2015-09-29| 7563.22
#2015-09-30| 7682.48
#2015-10-01| 7667.15
#2015-10-02| 7729.11
#2015-10-05| 7958.30
#2015-10-06| 8055.68
#2015-10-07| 8060.91
#2015-10-08| 8052.28
#2015-10-09| 8088.15
#2015-10-12| 8083.91
#2015-10-13| 8012.20
#2015-10-14| 7982.12
#2015-10-15| 8064.10
#2015-10-16| 8034.00
#2015-10-19| 8118.19
#2015-10-20| 8122.31
#2015-10-21| 8112.39
#2015-10-22| 8243.60
#2015-10-23| 8297.65
#2015-10-26| 8293.34
#2015-10-27| 8184.98
#2015-10-28| 8262.85
#2015-10-29| 8351.35
#2015-10-30| 8390.06
#2015-11-02| 8458.55
#2015-11-03| 8527.92
#2015-11-04| 8609.17
#2015-11-05| 8598.41
#2015-11-06| 8643.56
#2015-11-09| 8554.30
#2015-11-10| 8509.59
#2015-11-11| 8615.33
#2015-11-12| 8533.28
#2015-11-13| 8440.52
#2015-11-16| 8496.03
#2015-11-17| 8644.71
#2015-11-18| 8673.70
#2015-11-19| 8676.52
#2015-11-20| 8732.90
#2015-11-23| 8772.00
#2015-11-24| 8619.45
#2015-11-25| 8706.67
#2015-11-26| 8759.52
#2015-11-27| 8754.34
#2015-11-30| 8812.47
#2015-12-01| 8823.04
#2015-12-02| 8875.70
#2015-12-03| 8698.75
#2015-12-04| 8649.27
#2015-12-07| 8701.43
#2015-12-08| 8536.21
#2015-12-09| 8439.72
#2015-12-10| 8528.28
#2015-12-11| 8305.25
#2015-12-14| 8200.25
#2015-12-15| 8408.27
#2015-12-16| 8470.98
#2015-12-17| 8546.40
#2015-12-18| 8430.84
#2015-12-21| 8405.48
#2015-12-22| 8403.40
#2015-12-23| 8570.01
#2015-12-24| .
#2015-12-25| .
#2015-12-28| 8513.14
#2015-12-29| 8634.37
#2015-12-30| 8596.07
#2015-12-31| .
#2016-01-01| .
#2016-01-04| 8374.92
#2016-01-05| 8390.51
#2016-01-06| .
#2016-01-07| 8201.10
#2016-01-08| 8233.42
#2016-01-11| 8285.10
#2016-01-12| 8362.41
#2016-01-13| 8412.73
#2016-01-14| 8222.15
#2016-01-15| 7992.03
#2016-01-18| 7939.40
#2016-01-19| 8087.46
#2016-01-20| 7848.81
#2016-01-21| 7972.03
#2016-01-22| 8195.95
#2016-01-25| 8175.01
#2016-01-26| 8286.61
#2016-01-27| 8287.53
#2016-01-28| 8195.45
#2016-01-29| 8341.27
#2016-02-01| 8150.64
#2016-02-02| 8045.76
#2016-02-03| 7907.95
#2016-02-04| 7879.74
#2016-02-05| 7829.33
#2016-02-08| 7562.22
#2016-02-09| 7451.34
#2016-02-10| 7506.55
#2016-02-11| 7257.23
#2016-02-12| 7369.63
#2016-02-15| 7568.92
#2016-02-16| 7549.30
#2016-02-17| 7782.00
#2016-02-18| 7857.59
#2016-02-19| 7775.84
#2016-02-22| 7988.74
#2016-02-23| 7885.45
#2016-02-24| 7743.31
#2016-02-25| 7864.27
#2016-02-26| 7920.59
#2016-02-29| 7924.97
#2016-03-01| 8049.46
#2016-03-02| 8014.55
#2016-03-03| 8018.03
#2016-03-04| 8051.54
#2016-03-07| 8048.83
#2016-03-08| 7919.71
#2016-03-09| 7957.86
#2016-03-10| 7879.45
#2016-03-11| 8012.40
#2016-03-14| 8161.77
#2016-03-15| 8105.10
#2016-03-16| 8093.76
#2016-03-17| 8123.70
#2016-03-18| 8159.88
#2016-03-21| 8144.27
#2016-03-22| 8121.27
#2016-03-23| 8051.06
#2016-03-24| 7916.12
#2016-03-25| .
#2016-03-28| .
#2016-03-29| 7964.24
#2016-03-30| 8119.09
#2016-03-31| 7999.57
#2016-04-01| 7866.99
#2016-04-04| 7878.99
#2016-04-05| 7793.57
#2016-04-06| 7761.71
#2016-04-07| 7664.18
#2016-04-08| 7831.37
#2016-04-11| 7841.25
#2016-04-12| 7848.96
#2016-04-13| 7970.28
#2016-04-14| 8042.22
#2016-04-15| 8025.75
#2016-04-18| 8054.38
#2016-04-19| 8175.85
#2016-04-20| 8181.15
#2016-04-21| 8073.19
#2016-04-22| 7983.77
#2016-04-25| 7854.67
#2016-04-26| 7918.50
#2016-04-27| 7893.62
#2016-04-28| 7930.22
#2016-04-29| 7827.70
#2016-05-02| 7827.68
#2016-05-03| 7751.36
#2016-05-04| 7695.21
#2016-05-05| .
#2016-05-06| 7699.94
#2016-05-09| 7712.70
#2016-05-10| 7659.56
#2016-05-11| 7669.93
#2016-05-12| 7609.85
#2016-05-13| 7625.99
#2016-05-16| 7652.38
#2016-05-17| 7651.24
#2016-05-18| 7692.68
#2016-05-19| 7622.85
#2016-05-20| 7718.54
#2016-05-23| 7714.86
#2016-05-24| 7820.69
#2016-05-25| 7908.46
#2016-05-26| 7989.76
#2016-05-27| 8012.07
#2016-05-30| 8018.25
#2016-05-31| 8044.37
#2016-06-01| 7991.43
#2016-06-02| 8001.14
#2016-06-03| 7979.72
#2016-06-06| 8040.16
#2016-06-07| 8127.58
#2016-06-08| 8121.80
#2016-06-09| 8062.13
#2016-06-10| 7936.55
#2016-06-13| 7821.62
#2016-06-14| 7693.84
#2016-06-15| 7769.57
#2016-06-16| 7668.52
#2016-06-17| 7703.48
#2016-06-20| 7922.22
#2016-06-21| 7938.23
#2016-06-22| 7972.05
#2016-06-23| 8024.21
#2016-06-24| .
#2016-06-27| 7395.43
#2016-06-28| 7594.13
#2016-06-29| 7788.82
#2016-06-30| 7903.81
#2016-07-01| 8031.77
#2016-07-04| 7972.51
#2016-07-05| 7802.51
#2016-07-06| 7727.08
#2016-07-07| 7789.20
#2016-07-08| 7930.65
#2016-07-11| 8073.00
#2016-07-12| 8132.34
#2016-07-13| 8220.82
#2016-07-14| 8260.19
#2016-07-15| 8242.68
#2016-07-18| 8240.14
#2016-07-19| 8239.65
#2016-07-20| 8315.34
#2016-07-21| 8305.90
#2016-07-22| 8359.39
#2016-07-25| 8386.92
#2016-07-26| 8406.95
#2016-07-27| 8421.19
#2016-07-28| 8384.28
#2016-07-29| 8360.23
#2016-08-01| 8299.64
#2016-08-02| 8202.26
#2016-08-03| 8186.93
#2016-08-04| 8247.94
#2016-08-05| 8328.01
#2016-08-08| 8401.90
#2016-08-09| 8532.98
#2016-08-10| 8505.47
#2016-08-11| 8542.05
#2016-08-12| 8522.25
#2016-08-15| 8536.74
#2016-08-16| 8435.12
#2016-08-17| 8333.69
#2016-08-18| 8424.90
#2016-08-19| 8373.95
#2016-08-22| 8348.82
#2016-08-23| 8423.46
#2016-08-24| 8458.42
#2016-08-25| 8400.36
#2016-08-26| 8481.70
#2016-08-29| 8460.82
#2016-08-30| 8451.05
#2016-08-31| 8393.77
#2016-09-01| 8409.35
#2016-09-02| 8562.75
#2016-09-05| 8550.77
#2016-09-06| 8546.14
#2016-09-07| 8614.14
#2016-09-08| 8595.94
#2016-09-09| 8483.59
#2016-09-12| 8376.63
#2016-09-13| 8309.48
#2016-09-14| 8309.70
#2016-09-15| 8352.72
#2016-09-16| 8315.47
#2016-09-19| 8419.86
#2016-09-20| 8407.05
#2016-09-21| 8455.91
#2016-09-22| 8623.90
#2016-09-23| 8605.91
#2016-09-26| 8529.77
#2016-09-27| 8548.87
#2016-09-28| 8586.53
#2016-09-29| 8590.30
#2016-09-30| 8625.52
#2016-10-03| 8642.60
#2016-10-04| 8694.15
#2016-10-05| 8665.13
#2016-10-06| 8604.67
#2016-10-07| 8551.00
#2016-10-10| 8635.17
#2016-10-11| 8594.16
#2016-10-12| 8520.71
#2016-10-13| 8428.82
#2016-10-14| 8509.42
#2016-10-17| 8497.36
#2016-10-18| 8594.16
#2016-10-19| 8603.74
#2016-10-20| 8613.95
#2016-10-21| 8601.51
#2016-10-24| 8620.40
#2016-10-25| 8603.60
#2016-10-26| 8618.22
#2016-10-27| 8466.57
#2016-10-28| 8437.67
#2016-10-31| 8384.16
#2016-11-01| 8296.75
#2016-11-02| 8204.24
#2016-11-03| 8205.96
#2016-11-04| 8111.67
#2016-11-07| 8230.92
#2016-11-08| 8260.52
#2016-11-09| 8397.98
#2016-11-10| 8462.48
#2016-11-11| 8340.39
#2016-11-14| 8239.92
#2016-11-15| 8285.37
#2016-11-16| 8251.32
#2016-11-17| 8294.54
#2016-11-18| 8314.95
#2016-11-21| 8325.06
#2016-11-22| 8387.20
#2016-11-23| 8404.23
#2016-11-24| 8468.43
#2016-11-25| 8490.52
#2016-11-28| 8411.57
#2016-11-29| 8395.37
#2016-11-30| 8435.28
#2016-12-01| 8416.76
#2016-12-02| 8366.48
#2016-12-05| 8464.18
#2016-12-06| .
#2016-12-07| 8634.34
#2016-12-08| 8655.66
#2016-12-09| 8692.82
#2016-12-12| 8742.92
#2016-12-13| 8808.65
#2016-12-14| 8758.04
#2016-12-15| 8814.22
#2016-12-16| 8805.39
#2016-12-19| 8835.58
#2016-12-20| 8864.54
#2016-12-21| 8892.62
#2016-12-22| 8803.20
#2016-12-23| 8915.11
#2016-12-26| .
#2016-12-27| 8923.12
#2016-12-28| 8927.70
#2016-12-29| 8900.90
#2016-12-30| 8901.53
#2017-01-02| 9014.93
#2017-01-03| 9012.50
#2017-01-04| 8998.45
#2017-01-05| 8973.76
#2017-01-06| .
#2017-01-09| 8927.61
#2017-01-10| 8910.33
#2017-01-11| 8899.93
#2017-01-12| 8818.35
#2017-01-13| 8910.91
#2017-01-16| 8862.12
#2017-01-17| 8807.87
#2017-01-18| 8841.14
#2017-01-19| 8901.12
#2017-01-20| 8946.26
#2017-01-23| 8885.13
#2017-01-24| 8961.79
#2017-01-25| 8995.29
#2017-01-26| 8991.59
#2017-01-27| 8989.20
#2017-01-30| 8872.76
#2017-01-31| 8754.81
#2017-02-01| 8807.67
#2017-02-02| 8864.49
#2017-02-03| 8828.60
#2017-02-06| 8788.46
#2017-02-07| 8816.78
#2017-02-08| 8832.91
#2017-02-09| 8894.11
#2017-02-10| 8928.08
#2017-02-13| 8990.13
#2017-02-14| 8995.45
#2017-02-15| 9047.15
#2017-02-16| 9043.75
#2017-02-17| 9016.52
#2017-02-20| 9052.72
#2017-02-21| 9096.61
#2017-02-22| 9078.73
#2017-02-23| 9059.55
#2017-02-24| 8998.65
#2017-02-27| 9008.89
#2017-02-28| 9015.03
#2017-03-01| 9102.87
#2017-03-02| 9128.54
#2017-03-03| 9132.27
#2017-03-06| 9102.40
#2017-03-07| 9093.12
#2017-03-08| 9082.58
#2017-03-09| 9080.94
#2017-03-10| 9084.29
#2017-03-13| 9092.43
#2017-03-14| 9085.50
#2017-03-15| 9129.60
#2017-03-16| 9196.63
#2017-03-17| 9215.98
#2017-03-20| 9246.40
#2017-03-21| 9131.92
#2017-03-22| 9084.61
#2017-03-23| 9146.49
#2017-03-24| 9121.99
#2017-03-27| 9082.76
#2017-03-28| 9106.22
#2017-03-29| 9123.88
#2017-03-30| 9130.20
#2017-03-31| 9165.07
#2017-04-03| 9146.64
#2017-04-04| 9162.88
#2017-04-05| 9089.47
#2017-04-06| 9131.83
#2017-04-07| 9146.69
#2017-04-10| 9176.03
#2017-04-11| 9137.62
#2017-04-12| 9210.86
#2017-04-13| 9215.42
#2017-04-14| .
#2017-04-17| .
#2017-04-18| 9138.23
#2017-04-19| 9128.15
#2017-04-20| 9213.96
#2017-04-21| 9181.69
#2017-04-24| 9366.12
#2017-04-25| 9438.07
#2017-04-26| 9486.73
#2017-04-27| 9500.02
#2017-04-28| 9451.37
#2017-05-01| .
#2017-05-02| 9563.15
#2017-05-03| 9526.61
#2017-05-04| 9589.28
#2017-05-05| 9662.41
#2017-05-08| 9628.56
#2017-05-09| 9677.09
#2017-05-10| 9671.64
#2017-05-11| 9655.68
#2017-05-12| 9634.37
#2017-05-15| 9669.90
#2017-05-16| 9685.52
#2017-05-17| 9522.28
#2017-05-18| 9478.24
#2017-05-19| 9587.15
#2017-05-22| 9601.54
#2017-05-23| 9740.84
#2017-05-24| 9748.74
#2017-05-25| .
#2017-05-26| 9759.57
#2017-05-29| 9739.58
#2017-05-30| 9711.88
#2017-05-31| 9664.53
#2017-06-01| 9777.63
#2017-06-02| 9826.50
#2017-06-05| 9794.93
#2017-06-06| 9774.03
#2017-06-07| 9831.05
#2017-06-08| 9802.71
#2017-06-09| 9884.76
#2017-06-12| 9782.69
#2017-06-13| 9879.30
#2017-06-14| 9859.55
#2017-06-15| 9789.82
#2017-06-16| 9885.85
#2017-06-19|10012.01
#2017-06-20| 9960.47
#2017-06-21| 9904.20
#2017-06-22| 9859.68
#2017-06-23| .
#2017-06-26| 9846.69
#2017-06-27| 9738.96
#2017-06-28| 9733.33
#2017-06-29| 9578.51
#2017-06-30| 9567.87
#2017-07-03| 9698.41
#2017-07-04| 9670.87
#2017-07-05| 9708.67
#2017-07-06| 9664.15
#2017-07-07| 9694.55
#2017-07-10| 9751.12
#2017-07-11| 9707.89
#2017-07-12| 9871.84
#2017-07-13| 9887.34
#2017-07-14| 9898.09
#2017-07-17| 9936.13
#2017-07-18| 9827.40
#2017-07-19| 9786.92
#2017-07-20| 9758.16
#2017-07-21| 9651.20
#2017-07-24| 9580.15
#2017-07-25| 9460.81
#2017-07-26| 9553.90
#2017-07-27| 9607.66
#2017-07-28| 9521.82
#2017-07-31| 9461.79
#2017-08-01| 9542.29
#2017-08-02| 9533.67
#2017-08-03| 9542.08
#2017-08-04| 9607.40
#2017-08-07| 9605.68
#2017-08-08| 9617.85
#2017-08-09| 9547.87
#2017-08-10| 9457.15
#2017-08-11| 9385.40
#2017-08-14| 9490.77
#2017-08-15| 9478.66
#2017-08-16| 9551.32
#2017-08-17| 9534.68
#2017-08-18| 9445.94
#2017-08-21| 9422.48
#2017-08-22| 9493.51
#2017-08-23| 9485.49
#2017-08-24| 9465.83
#2017-08-25| 9488.16
#2017-08-28| 9409.18
#2017-08-29| 9333.51
#2017-08-30| 9414.01
#2017-08-31| 9483.86
#2017-09-01| 9531.78
#2017-09-04| 9476.89
#2017-09-05| 9434.45
#2017-09-06| 9457.00
#2017-09-07| 9480.17
#2017-09-08| 9456.08
#2017-09-11| 9553.01
#2017-09-12| 9615.01
#2017-09-13| 9591.19
#2017-09-14| 9551.38
#2017-09-15| 9549.71
#2017-09-18| 9609.63
#2017-09-19| 9602.86
#2017-09-20| 9608.20
#2017-09-21| 9595.69
#2017-09-22| 9568.15
#2017-09-25| 9555.81
#2017-09-26| 9561.52
#2017-09-27| 9568.04
#2017-09-28| 9649.04
#2017-09-29| 9652.33
#2017-10-02| 9693.62
#2017-10-03| 9757.93
#2017-10-04| 9749.56
#2017-10-05| 9786.44
#2017-10-06| 9762.91
#2017-10-09| 9812.77
#2017-10-10| 9792.14
#2017-10-11| 9783.75
#2017-10-12| 9787.09
#2017-10-13| 9806.78
#2017-10-16| 9806.22
#2017-10-17| 9814.38
#2017-10-18| 9822.46
#2017-10-19| 9806.71
#2017-10-20| 9902.00
#2017-10-23| 9966.96
#2017-10-24| 9954.21
#2017-10-25| 9896.63
#2017-10-26| 9689.81
#2017-10-27| 9797.79
#2017-10-30| 9728.07
#2017-10-31| 9679.91
#2017-11-01| 9755.04
#2017-11-02| 9753.92
#2017-11-03| 9775.13
#2017-11-06| 9815.15
#2017-11-07| 9760.90
#2017-11-08| 9751.76
#2017-11-09| 9610.18
#2017-11-10| 9580.09
#2017-11-13| 9534.28
#2017-11-14| 9492.58
#2017-11-15| 9455.17
#2017-11-16| 9544.39
#2017-11-17| 9511.33
#2017-11-20| 9572.95
#2017-11-21| 9583.22
#2017-11-22| 9554.28
#2017-11-23| 9517.12
#2017-11-24| 9520.64
#2017-11-27| 9431.09
#2017-11-28| 9461.14
#2017-11-29| 9478.52
#2017-11-30| 9464.34
#2017-12-01| 9379.86
#2017-12-04| 9412.64
#2017-12-05| 9406.04
#2017-12-06| .
#2017-12-07| 9351.78
#2017-12-08| 9400.39
#2017-12-11| 9412.32
#2017-12-12| 9424.62
#2017-12-13| 9469.68
#2017-12-14| 9420.22
#2017-12-15| 9425.43
#2017-12-18| 9524.65
#2017-12-19| 9521.33
#2017-12-20| 9456.77
#2017-12-21| 9508.67
#2017-12-22| 9511.46
#2017-12-25| .
#2017-12-26| .
#2017-12-27| 9520.29
#2017-12-28| 9487.46
#2017-12-29| 9471.56
#2018-01-01| .
#2018-01-02| 9514.29
#2018-01-03| 9599.36
#2018-01-04| 9671.49
#2018-01-05| 9723.37
#2018-01-08| 9763.08
#2018-01-09| 9822.33
#2018-01-10| 9781.18
#2018-01-11| 9754.66
#2018-01-12| 9774.44
#2018-01-15| 9748.55
#2018-01-16| 9745.66
#2018-01-17| 9763.28
#2018-01-18| 9796.52
#2018-01-19| 9871.35
#2018-01-22| 9915.04
#2018-01-23| 9926.09
#2018-01-24| 9843.13
#2018-01-25| 9727.58
#2018-01-26| 9766.45
#2018-01-29| 9802.97
#2018-01-30| 9738.43
#2018-01-31| 9716.64
#2018-02-01| 9940.78
#2018-02-02| 9875.58
#2018-02-05| 9789.00
#2018-02-06| 9573.87
#2018-02-07| 9763.03
#2018-02-08| 9554.57
#2018-02-09| 9467.12
#2018-02-12| 9600.37
#2018-02-13| 9566.59
#2018-02-14| 9676.44
#2018-02-15| 9768.31
#2018-02-16| 9931.46
#2018-02-19| 9895.90
#2018-02-20| 9968.79
#2018-02-21|10001.77
#2018-02-22| 9936.36
#2018-02-23| 9955.56
#2018-02-26|10018.91
#2018-02-27| 9971.68
#2018-02-28| 9919.26
#2018-03-01| 9791.60
#2018-03-02| 9595.21
#2018-03-05| 9680.54
#2018-03-06| 9722.25
#2018-03-07| 9775.79
#2018-03-08| 9906.52
#2018-03-09| 9916.18
#2018-03-12| 9902.10
#2018-03-13| 9801.45
#2018-03-14| 9790.14
#2018-03-15| 9842.68
#2018-03-16| 9791.25
#2018-03-19| 9719.31
#2018-03-20| 9760.30
#2018-03-21| 9770.49
#2018-03-22| 9623.21
#2018-03-23| 9569.46
#2018-03-26| 9482.41
#2018-03-27| 9589.87
#2018-03-28| 9568.77
#2018-03-29| 9590.15
#2018-03-30| .
#2018-04-02| .
#2018-04-03| 9497.22
#2018-04-04| 9411.11
#2018-04-05| 9586.17
#2018-04-06| 9517.07
#2018-04-09| 9502.71
#2018-04-10| 9548.51
#2018-04-11| 9481.33
#2018-04-12| 9573.98
#2018-04-13| 9615.26
#2018-04-16| 9591.27
#2018-04-17| 9705.44
#2018-04-18| 9741.92
#2018-04-19| 9807.02
#2018-04-20| 9766.60
#2018-04-23| 9793.31
#2018-04-24| 9737.00
#2018-04-25| 9725.55
#2018-04-26| 9896.01
#2018-04-27| 9979.24
#2018-04-30|10005.69
#2018-05-01| .
#2018-05-02| 9963.25
#2018-05-03| 9852.92
#2018-05-04| 9968.46
#2018-05-07|10055.23
#2018-05-08|10141.52
#2018-05-09|10136.86
#2018-05-10| .
#2018-05-11|10227.73
#2018-05-14|10204.33
#2018-05-15|10212.53
#2018-05-16|10233.31
#2018-05-17|10276.94
#2018-05-18|10294.59
#2018-05-21|10367.40
#2018-05-22|10433.91
#2018-05-23|10273.68
#2018-05-24|10228.24
#2018-05-25|10204.01
#2018-05-28|10220.62
#2018-05-29|10085.67
#2018-05-30|10137.43
#2018-05-31|10115.41
#2018-06-01|10225.07
#2018-06-04|10298.47
#2018-06-05|10263.58
#2018-06-06|10280.99
#2018-06-07|10281.87
#2018-06-08|10263.32
#2018-06-11|10274.14
#2018-06-12|10226.12
#2018-06-13|10232.29
#2018-06-14|10294.61
#2018-06-15|10231.50
#2018-06-18|10141.81
#2018-06-19|10048.19
#2018-06-20|10081.99
#2018-06-21| 9982.45
#2018-06-22| .
#2018-06-25| 9893.19
#2018-06-26| 9913.73
#2018-06-27| 9944.38
#2018-06-28| 9907.26
#2018-06-29| 9996.04
#2018-07-02| 9884.98
#2018-07-03| 9926.32
#2018-07-04| 9881.35
#2018-07-05| 9932.80
#2018-07-06| 9987.17
#2018-07-09|10088.92
#2018-07-10|10197.77
#2018-07-11|10074.61
#2018-07-12|10101.82
#2018-07-13|10034.54
#2018-07-16|10054.92
#2018-07-17|10194.55
#2018-07-18|10254.17
#2018-07-19|10193.89
#2018-07-20|10056.23
#2018-07-23|10042.27
#2018-07-24|10139.19
#2018-07-25|10128.77
#2018-07-26|10132.98
#2018-07-27|10154.00
#2018-07-30|10145.30
#2018-07-31|10092.66
#2018-08-01|10153.34
#2018-08-02|10065.10
#2018-08-03|10108.06
#2018-08-06|10116.16
#2018-08-07|10187.44
#2018-08-08|10180.71
#2018-08-09|10177.46
#2018-08-10|10063.59
#2018-08-13|10024.53
#2018-08-14|10005.66
#2018-08-15| 9842.15
#2018-08-16| 9948.81
#2018-08-17| 9968.83
#2018-08-20|10057.06
#2018-08-21|10111.24
#2018-08-22|10166.31
#2018-08-23|10183.37
#2018-08-24|10180.31
#2018-08-27|10278.85
#2018-08-28|10388.65
#2018-08-29|10381.58
#2018-08-30|10364.39
#2018-08-31|10301.18
#2018-09-03|10281.54
#2018-09-04|10151.59
#2018-09-05|10021.76
#2018-09-06| 9945.68
#2018-09-07| 9981.33
#2018-09-10|10011.58
#2018-09-11|10012.49
#2018-09-12|10018.35
#2018-09-13|10012.39
#2018-09-14|10094.74
#2018-09-17|10091.74
#2018-09-18|10125.82
#2018-09-19|10141.23
#2018-09-20|10165.16
#2018-09-21|10260.75
#2018-09-24|10221.57
#2018-09-25|10246.74
#2018-09-26|10198.69
#2018-09-27|10316.14
#2018-09-28|10212.43
#2018-10-01|10181.06
#2018-10-02|10067.75
#2018-10-03|10032.63
#2018-10-04| 9972.87
#2018-10-05| 9869.64
#2018-10-08| 9790.83
#2018-10-09| 9748.70
#2018-10-10| 9565.25
#2018-10-11| 9352.65
#2018-10-12| 9395.81
#2018-10-15| 9390.29
#2018-10-16| 9614.47
#2018-10-17| 9481.62
#2018-10-18| 9381.42
#2018-10-19| 9353.25
#2018-10-22| 9305.61
#2018-10-23| 9065.55
#2018-10-24| 9020.55
#2018-10-25| 9051.87
#2018-10-26| 9157.78
#2018-10-29| 9140.55
#2018-10-30| 9166.50
#2018-10-31| 9301.63
#2018-11-01| 9265.70
#2018-11-02| 9417.36
#2018-11-05| 9402.77
#2018-11-06| 9395.17
#2018-11-07| 9466.70
#2018-11-08| 9482.84
#2018-11-09| 9396.63
#2018-11-12| 9381.62
#2018-11-13| 9413.70
#2018-11-14| 9355.48
#2018-11-15| 9261.29
#2018-11-16| 9318.42
#2018-11-19| 9226.66
#2018-11-20| 9045.11
#2018-11-21| 9117.77
#2018-11-22| 9005.76
#2018-11-23| 9047.72
#2018-11-26| 9106.55
#2018-11-27| 9055.26
#2018-11-28| 9030.64
#2018-11-29| 9048.88
#2018-11-30| 9015.57
#2018-12-03| 9193.31
#2018-12-04| 9031.84
#2018-12-05| 8960.86
#2018-12-06| .
#2018-12-07| 8859.96
#2018-12-10| 8712.23
#2018-12-11| 8855.23
#2018-12-12| 9093.25
#2018-12-13| 9026.98
#2018-12-14| 9046.55
#2018-12-17| 8980.19
#2018-12-18| 8920.47
#2018-12-19| 8986.33
#2018-12-20| 8795.74
#2018-12-21| 8732.06
#2018-12-24| .
#2018-12-25| .
#2018-12-26| .
#2018-12-27| 8593.94
#2018-12-28| 8709.59
#2018-12-31| .
#2019-01-01| .
#2019-01-02| 8800.31
#2019-01-03| 8755.28
#2019-01-04| 9029.30
#2019-01-07| 9044.43
#2019-01-08| 9162.21
#2019-01-09| 9238.26
#2019-01-10| 9233.82
#2019-01-11| 9210.47
#2019-01-14| 9176.17
#2019-01-15| 9207.46
#2019-01-16| 9293.61
#2019-01-17| 9323.52
#2019-01-18| 9436.93
#2019-01-21| 9485.01
#2019-01-22| 9439.90
#2019-01-23| 9443.85
#2019-01-24| 9512.22
#2019-01-25| 9583.90
#2019-01-28| 9477.27
#2019-01-29| 9535.03
#2019-01-30| 9517.15
#2019-01-31| 9421.78
#2019-02-01| 9446.21
#2019-02-04| 9473.05
#2019-02-05| 9585.74
#2019-02-06| 9707.32
#2019-02-07| 9621.18
#2019-02-08| 9586.61
#2019-02-11| 9657.65
#2019-02-12| 9631.94
#2019-02-13| 9675.85
#2019-02-14| 9665.05
#2019-02-15| 9700.39
#2019-02-18| 9755.16
#2019-02-19| 9659.28
#2019-02-20| 9679.82
#2019-02-21| 9573.58
#2019-02-22| 9585.06
#2019-02-25| 9633.91
#2019-02-26| 9688.34
#2019-02-27| 9669.68
#2019-02-28| 9608.61
#2019-03-01| 9780.37
#2019-03-04| 9758.23
#2019-03-05| 9750.96
#2019-03-06| 9701.60
#2019-03-07| 9642.32
#2019-03-08| 9595.62
#2019-03-11| 9724.72
#2019-03-12| 9754.65
#2019-03-13| 9740.62
#2019-03-14| 9888.14
#2019-03-15| 9940.84
#2019-03-18| 9990.20
#2019-03-19|10058.16
#2019-03-20| 9933.37
#2019-03-21| 9933.69
#2019-03-22| 9720.02
#2019-03-25| 9652.42
#2019-03-26| 9672.54
#2019-03-27| 9652.03
#2019-03-28| 9546.01
#2019-03-29| 9448.57
#2019-04-01| 9638.07
#2019-04-02| 9745.72
#2019-04-03| 9879.17
#2019-04-04| 9889.30
#2019-04-05| 9926.14
#2019-04-08| 9874.01
#2019-04-09| 9814.26
#2019-04-10| 9785.47
#2019-04-11| 9798.29
#2019-04-12| 9827.52
#2019-04-15| 9789.26
#2019-04-16| 9757.02
#2019-04-17| 9708.67
#2019-04-18| 9775.62
#2019-04-19| .
#2019-04-22| .
#2019-04-23| 9809.73
#2019-04-24| 9746.93
#2019-04-25| 9688.31
#2019-04-26| 9681.76
#2019-04-29| 9611.40
#2019-04-30| 9497.05
#2019-05-01| .
#2019-05-02| 9417.52
#2019-05-03| 9443.53
#2019-05-06| 9338.93
#2019-05-07| 9260.81
#2019-05-08| 9206.87
#2019-05-09| 9083.16
#2019-05-10| 9174.15
#2019-05-13| 8987.89
#2019-05-14| 9084.57
#2019-05-15| 9100.34
#2019-05-16| 9280.47
#2019-05-17| 9309.84
#2019-05-20| 9242.22
#2019-05-21| 9359.08
#2019-05-22| 9347.75
#2019-05-23| 9151.79
#2019-05-24| 9190.01
#2019-05-27| 9234.32
#2019-05-28| 9175.69
#2019-05-29| 9042.52
#2019-05-30| .
#2019-05-31| 9008.96
#2019-06-03| 9023.02
#2019-06-04| 9081.90
#2019-06-05| 9048.39
#2019-06-06| 9042.04
#2019-06-07| 9118.88
#2019-06-10| 9148.29
#2019-06-11| 9320.33
#2019-06-12| 9270.91
#2019-06-13| 9317.65
#2019-06-14| 9250.34
#2019-06-17| 9184.56
#2019-06-18| 9314.92
#2019-06-19| 9311.39
#2019-06-20| 9313.13
#2019-06-21| .
#2019-06-24| 9241.10
#2019-06-25| 9255.40
#2019-06-26| 9345.07
#2019-06-27| 9340.11
#2019-06-28| 9349.94
#2019-07-01| 9439.94
#2019-07-02| 9438.95
#2019-07-03| 9493.39
#2019-07-04| 9527.07
#2019-07-05| 9490.33
#2019-07-08| 9450.80
#2019-07-09| 9352.88
#2019-07-10| 9363.59
#2019-07-11| 9368.26
#2019-07-12| 9395.36
#2019-07-15| 9444.69
#2019-07-16| 9481.29
#2019-07-17| 9393.41
#2019-07-18| 9199.57
#2019-07-19| 9267.43
#2019-07-22| 9262.96
#2019-07-23| 9381.32
#2019-07-24| 9386.27
#2019-07-25| 9403.16
#2019-07-26| 9345.86
#2019-07-29| 9323.40
#2019-07-30| 9209.14
#2019-07-31| 9232.27
#2019-08-01| 9242.29
#2019-08-02| 9140.37
#2019-08-05| 9041.07
#2019-08-06| 9035.61
#2019-08-07| 8995.32
#2019-08-08| 9128.91
#2019-08-09| 9141.15
#2019-08-12| 9082.78
#2019-08-13| 9117.15
#2019-08-14| 8907.35
#2019-08-15| 8875.89
#2019-08-16| 8996.41
#2019-08-19| 9115.48
#2019-08-20| 8990.23
#2019-08-21| 9075.09
#2019-08-22| 9057.57
#2019-08-23| 8950.60
#2019-08-26| 8909.83
#2019-08-27| 8951.72
#2019-08-28| 8858.10
#2019-08-29| 8996.43
#2019-08-30| 9044.91
#2019-09-02| 9071.17
#2019-09-03| 8992.64
#2019-09-04| 9120.64
#2019-09-05| 9241.13
#2019-09-06| 9292.65
#2019-09-09| 9349.86
#2019-09-10| 9384.81
#2019-09-11| 9382.44
#2019-09-12| 9488.92
#2019-09-13| 9500.08
#2019-09-16| 9509.87
#2019-09-17| 9467.49
#2019-09-18| 9415.41
#2019-09-19| 9465.58
#2019-09-20| 9483.74
#2019-09-23| 9391.39
#2019-09-24| 9353.06
#2019-09-25| 9300.39
#2019-09-26| 9327.43
#2019-09-27| 9426.68
#2019-09-30| 9483.66
#2019-10-01| 9371.28
#2019-10-02| 9177.06
#2019-10-03| 9083.35
#2019-10-04| 9140.28
#2019-10-07| 9225.38
#2019-10-08| 9170.18
#2019-10-09| 9204.30
#2019-10-10| 9281.67
#2019-10-11| 9448.28
#2019-10-14| 9380.73
#2019-10-15| 9455.40
#2019-10-16| 9468.54
#2019-10-17| 9509.27
#2019-10-18| 9515.42
#2019-10-21| 9584.10
#2019-10-22| 9620.26
#2019-10-23| 9673.10
#2019-10-24| 9530.05
#2019-10-25| 9558.75
#2019-10-28| 9590.67
#2019-10-29| 9558.53
#2019-10-30| 9587.99
#2019-10-31| 9514.52
#2019-11-01| 9565.92
#2019-11-04| 9685.30
#2019-11-05| 9707.84
#2019-11-06| 9681.45
#2019-11-07| 9708.38
#2019-11-08| 9691.88
#2019-11-11| 9684.74
#2019-11-12| 9717.62
#2019-11-13| 9643.96
#2019-11-14| 9565.82
#2019-11-15| 9628.67
#2019-11-18| 9592.81
#2019-11-19| 9551.80
#2019-11-20| 9533.25
#2019-11-21| 9479.70
#2019-11-22| 9497.25
#2019-11-25| 9539.88
#2019-11-26| 9544.70
#2019-11-27| 9542.00
#2019-11-28| 9526.13
#2019-11-29| 9489.13
#2019-12-02| 9383.62
#2019-12-03| 9338.85
#2019-12-04| 9437.06
#2019-12-05| 9422.62
#2019-12-06| .
#2019-12-09| 9467.39
#2019-12-10| 9454.73
#2019-12-11| 9460.94
#2019-12-12| 9505.14
#2019-12-13| 9577.84
#2019-12-16| 9655.58
#2019-12-17| 9737.21
#2019-12-18| 9757.52
#2019-12-19| 9813.93
#2019-12-20| 9892.63
#2019-12-23| 9922.72
#2019-12-24| .
#2019-12-25| .
#2019-12-26| .
#2019-12-27| 9940.07
#2019-12-30| 9874.66
#2019-12-31| .
#2020-01-01| .
#2020-01-02|10021.43
#2020-01-03| 9988.49
#2020-01-06| .
#2020-01-07| 9960.00
#2020-01-08| 9913.63
#2020-01-09| 9935.53
#2020-01-10| 9987.26
#2020-01-13|10051.67
#2020-01-14|10097.94
#2020-01-15|10114.67
#2020-01-16|10209.03
#2020-01-17|10271.99
#2020-01-20|10327.65
#2020-01-21|10256.55
#2020-01-22|10234.26
#2020-01-23|10185.96
#2020-01-24|10225.57
#2020-01-27|10015.13
#2020-01-28|10189.74
#2020-01-29|10157.03
#2020-01-30|10155.46
#2020-01-31|10092.52
#2020-02-03|10096.55
#2020-02-04|10246.81
#2020-02-05|10404.82
#2020-02-06|10521.85
#2020-02-07|10620.35
#2020-02-10|10608.73
#2020-02-11|10738.23
#2020-02-12|10685.71
#2020-02-13|10659.41
#2020-02-14|10669.29
#2020-02-17|10618.53
#2020-02-18|10468.63
#2020-02-19|10570.82
#2020-02-20|10520.50
#2020-02-21|10487.95
#2020-02-24|10126.48
#2020-02-25| 9939.04
#2020-02-26|10011.72
#2020-02-27| 9733.56
#2020-02-28| 9447.44
#2020-03-02| 9497.12
#2020-03-03| 9612.74
#2020-03-04| 9650.39
#2020-03-05| 9488.71
#2020-03-06| 9156.42
#2020-03-09| 8484.03
#2020-03-10| 8362.17
#2020-03-11| 8279.59
#2020-03-12| 7432.91
#2020-03-13| 7323.16
#2020-03-16| 6928.52
#2020-03-17| 7019.53
#2020-03-18| 6833.00
#2020-03-19| 7062.91
#2020-03-20| 7137.01
#2020-03-23| 6841.78
#2020-03-24| 7278.83
#2020-03-25| 7597.21
#2020-03-26| 7748.14
#2020-03-27| 7501.61
#2020-03-30| 7513.34
#2020-03-31| 7859.79
#2020-04-01| 7614.65
#2020-04-02| 7673.69
#2020-04-03| 7593.53
#2020-04-06| 7783.25
#2020-04-07| 8033.47
#2020-04-08| 8009.67
#2020-04-09| 8103.05
#2020-04-10| .
#2020-04-13| .
#2020-04-14| 8253.78
#2020-04-15| 7910.75
#2020-04-16| 7888.48
#2020-04-17| 8086.61
#2020-04-20| 8078.90
#2020-04-21| 7819.91
#2020-04-22| 8064.12
#2020-04-23| 8178.48
#2020-04-24| 8110.05
#2020-04-27| 8194.34
#2020-04-28| 8438.84
#2020-04-29| 8740.05
#2020-04-30| 8655.73
#2020-05-01| .
#2020-05-04| 8346.87
#2020-05-05| 8436.22
#2020-05-06| 8411.02
#2020-05-07| 8547.53
#2020-05-08| 8610.10
#2020-05-11| 8586.62
#2020-05-12| 8649.05
#2020-05-13| 8443.03
#2020-05-14| 8241.60
#2020-05-15| 8240.63
#2020-05-18| 8626.33
#2020-05-19| 8667.50
#2020-05-20| 8805.67
#2020-05-21| .
#2020-05-22| 8788.25
#2020-05-25| 8879.48
#2020-05-26| 9083.57
#2020-05-27| 9244.04
#2020-05-28| 9346.59
#2020-05-29| 9254.18
#2020-06-01| 9347.74
#2020-06-02| 9432.25
#2020-06-03| 9528.97
#2020-06-04| 9545.72
#2020-06-05| 9674.47
#2020-06-08| 9644.82
#2020-06-09| 9554.11
#2020-06-10| 9468.40
#2020-06-11| 9108.18
#2020-06-12| 9164.88
#2020-06-15| 9120.70
#2020-06-16| 9381.15
#2020-06-17| 9335.55
#2020-06-18| 9332.48
#2020-06-19| .
#2020-06-22| 9233.06
#2020-06-23| 9353.11
#2020-06-24| 9192.30
#2020-06-25| 9218.85
#2020-06-26| 9207.84
#2020-06-29| 9262.94
#2020-06-30| 9211.29
#2020-07-01| 9137.12
#2020-07-02| 9239.28
#2020-07-03| 9195.36
#2020-07-06| 9358.25
#2020-07-07| 9247.39
#2020-07-08| 9170.98
#2020-07-09| 9076.42
#2020-07-10| 9130.66
#2020-07-13| 9322.57
#2020-07-14| 9369.99
#2020-07-15| 9403.45
#2020-07-16| 9412.29
#2020-07-17| 9432.17
#2020-07-20| 9522.12
#2020-07-21| 9561.90
#2020-07-22| 9605.78
#2020-07-23| 9759.96
#2020-07-24| 9693.23
#2020-07-27| 9636.17
#2020-07-28| 9594.44
#2020-07-29| 9571.14
#2020-07-30| 9386.62
#2020-07-31| 9463.69
#2020-08-03| 9667.36
#2020-08-04| 9680.40
#2020-08-05| 9697.16
#2020-08-06| 9670.92
#2020-08-07| 9706.08
#2020-08-10| 9742.37
#2020-08-11| 9842.03
#2020-08-12| 9929.05
#2020-08-13| 9908.51
#2020-08-14| 9823.74
#2020-08-17| 9934.91
#2020-08-18| 9901.56
#2020-08-19| 9925.58
#2020-08-20| 9857.52
#2020-08-21| 9860.24
#2020-08-24| 9998.08
#2020-08-25|10027.32
#2020-08-26|10135.32
#2020-08-27|10102.03
#2020-08-28|10106.48
#2020-08-31|10058.03
#2020-09-01|10040.07
#2020-09-02|10108.50
#2020-09-03| 9957.14
#2020-09-04| 9915.43
#2020-09-07|10033.13
#2020-09-08| 9927.68
#2020-09-09|10090.40
#2020-09-10|10060.38
#2020-09-11|10028.03
#2020-09-14|10022.42
#2020-09-15|10091.88
#2020-09-16|10214.56
#2020-09-17|10227.90
#2020-09-18|10231.31
#2020-09-21| 9900.24
#2020-09-22|10015.19
#2020-09-23|10014.61
#2020-09-24| 9919.95
#2020-09-25| 9844.20
#2020-09-28|10039.21
#2020-09-29|10013.96
#2020-09-30| 9998.50
#2020-10-01|10091.47
#2020-10-02|10080.16
#2020-10-05|10214.78
#2020-10-06|10191.02
#2020-10-07|10174.25
#2020-10-08|10213.83
#2020-10-09|10306.93
#2020-10-12|10409.28
#2020-10-13|10350.47
#2020-10-14|10419.29
#2020-10-15|10281.92
#2020-10-16|10374.13
#2020-10-19|10393.69
#2020-10-20|10360.95
#2020-10-21|10247.86
#2020-10-22|10208.63
#2020-10-23|10245.82
#2020-10-26|10052.81
#2020-10-27| 9910.40
#2020-10-28| 9629.89
#2020-10-29| 9485.49
#2020-10-30| 9575.05
#2020-11-02| 9656.70
#2020-11-03| 9911.71
#2020-11-04|10010.73
#2020-11-05|10110.48
#2020-11-06|10083.48
#2020-11-09|10443.66
#2020-11-10|10564.37
#2020-11-11|10509.39
#2020-11-12|10382.14
#2020-11-13|10380.09
#2020-11-16|10468.74
#2020-11-17|10486.07
#2020-11-18|10562.12
#2020-11-19|10485.48
#2020-11-20|10544.71
#2020-11-23|10582.12
#2020-11-24|10699.28
#2020-11-25|10747.17
#2020-11-26|10704.56
#2020-11-27|10833.31
#2020-11-30|10716.09
#2020-12-01|10756.64
#2020-12-02|10726.02
#2020-12-03|10700.14
#2020-12-04|10692.64
#2020-12-07|10747.92
#2020-12-08|10814.84
#2020-12-09|10772.92
#2020-12-10|10758.65
#2020-12-11|10706.19
#2020-12-14|10712.67
#2020-12-15|10801.04
#2020-12-16|10808.58
#2020-12-17|10772.86
#2020-12-18|10793.54
#2020-12-21|10580.01
#2020-12-22|10654.46
#2020-12-23|10720.35
#2020-12-24|10720.35
#2020-12-25|10720.35
#2020-12-28|10851.83
#2020-12-29|10949.60
#2020-12-30|10872.03
#2020-12-31|10872.03
#2021-01-01|10872.03
#2021-01-04|10937.90
#2021-01-05|10941.20
#2021-01-06|10941.20
#2021-01-07|11243.85
#2021-01-08|11228.42
#2021-01-11|11115.26
#2021-01-12|11243.86
#2021-01-13|11166.69
#2021-01-14|11252.70
#2021-01-15|11144.63
#2021-01-18|11211.00
#2021-01-19|11213.80
#2021-01-20|11352.33
#2021-01-21|11413.98
#2021-01-22|11337.00
#2021-01-25|11306.01
#2021-01-26|11361.59
#2021-01-27|11341.90
#2021-01-28|11183.97
#2021-01-29|11097.17
#2021-02-01|11209.77
#2021-02-02|11226.37
#2021-02-03|11357.89
#2021-02-04|11399.99
#2021-02-05|11238.22
#2021-02-08|11327.14
#2021-02-09|11246.29
#2021-02-10|11245.13
#2021-02-11|11313.45
#2021-02-12|11430.45
#2021-02-15|11501.17
#2021-02-16|11565.43
#2021-02-17|11452.49
#2021-02-18|11376.48
#2021-02-19|11387.54
#2021-02-22|11352.21
#2021-02-23|11282.84
#2021-02-24|11306.11
#2021-02-25|11390.84
#2021-02-26|11195.34
#2021-03-01|11331.90
#2021-03-02|11407.02
#2021-03-03|11340.10
#2021-03-04|11142.45
#2021-03-05|11078.46
#2021-03-08|11282.83
#2021-03-09|11370.31
#2021-03-10|11428.99
#2021-03-11|11568.68
#2021-03-12|11524.57
#2021-03-15|11566.46
#2021-03-16|11579.65
#2021-03-17|11456.41
#2021-03-18|11409.53
#2021-03-19|11406.39
#2021-03-22|11443.50
#2021-03-23|11407.07
#2021-03-24|11457.57
#2021-03-25|11484.08
#2021-03-26|11561.79
#2021-03-29|11565.36
#2021-03-30|11571.77
#2021-03-31|11437.97
#2021-04-01|11536.70
#2021-04-02| .
#2021-04-05| .
#2021-04-06|11545.27
#2021-04-07|11591.27
#2021-04-08|11607.58
#2021-04-09|11660.86
#2021-04-12|11612.23
#2021-04-13|11678.01
#2021-04-14|11675.37
#2021-04-15|11754.14
#2021-04-16|11933.06
#2021-04-19|11980.68
#2021-04-20|11810.48
#2021-04-21|11823.59
#2021-04-22|11966.01
#2021-04-23|12037.64
#2021-04-26|12114.22
#2021-04-27|12073.60
#2021-04-28|11975.10
#2021-04-29|12001.91
#2021-04-30|11920.05
#2021-05-03|12009.45
#2021-05-04|11856.62
#2021-05-05|12061.47
#2021-05-06|11993.94
#2021-05-07|12148.77
#2021-05-10|12098.14
#2021-05-11|11855.69
#2021-05-12|11857.71
#2021-05-13| .
#2021-05-14|11977.49
#2021-05-17|11989.34
#2021-05-18|12120.33
#2021-05-19|11959.37
#2021-05-20|12012.90
#2021-05-21|12115.10
#2021-05-24|12100.99
#2021-05-25|12095.81
#2021-05-26|12073.09
#2021-05-27|12110.50
#2021-05-28|12217.95
#2021-05-31|12096.00
#2021-06-01|12225.82
#2021-06-02|12333.84
#2021-06-03|12385.90
#2021-06-04|12415.59
#2021-06-07|12408.19
#2021-06-08|12419.94
#2021-06-09|12414.26
#2021-06-10|12368.95
#2021-06-11|12458.60
#2021-06-14|12533.34
#2021-06-15|12485.56
#2021-06-16|12470.09
#2021-06-17|12385.40
#2021-06-18|12280.66
#2021-06-21|12332.66
#2021-06-22|12395.96
#2021-06-23|12314.03
#2021-06-24|12436.81
#2021-06-25| .
#2021-06-28|12443.51
#2021-06-29|12498.48
#2021-06-30|12406.02
#2021-07-01|12476.43
#2021-07-02|12539.67
#2021-07-05|12629.54
#2021-07-06|12571.85
#2021-07-07|12654.91
#2021-07-08|12509.72
#2021-07-09|12641.81
#2021-07-12|12748.92
#2021-07-13|12818.36
#2021-07-14|12874.75
#2021-07-15|12814.00
#2021-07-16|12802.80
#2021-07-19|12542.03
#2021-07-20|12704.56
#2021-07-21|12879.98
#2021-07-22|12972.44
#2021-07-23|13143.71
#2021-07-26|13208.89
#2021-07-27|13044.15
#2021-07-28|13030.91
#2021-07-29|13113.46
#2021-07-30|13060.14
#2021-08-02|13099.19
#2021-08-03|13147.87
#2021-08-04|13207.61
#2021-08-05|13210.15
#2021-08-06|13227.73
#2021-08-09|13199.92
#2021-08-10|13231.54
#2021-08-11|13238.90
#2021-08-12|13216.81
#2021-08-13|13231.76
#2021-08-16|13122.77
#2021-08-17|13117.78
#2021-08-18|13162.11
#2021-08-19|12915.80
#2021-08-20|12976.01
#2021-08-23|13098.05
#2021-08-24|13131.28
#2021-08-25|13183.78
#2021-08-26|13174.60
#2021-08-27|13217.66
#2021-08-30|13244.38
#2021-08-31|13186.09
#2021-09-01|13235.29
#2021-09-02|13378.40
#2021-09-03|13377.08
#2021-09-06|13453.15
#2021-09-07|13448.52
#2021-09-08|13270.85
#2021-09-09|13222.81
#2021-09-10|13144.73
#2021-09-13|13124.53
#2021-09-14|13039.06
#2021-09-15|12936.99
#2021-09-16|12932.07
#2021-09-17|12777.74
#2021-09-20|12518.42
#2021-09-21|12574.22
#2021-09-22|12808.30
#2021-09-23|12931.06
#2021-09-24|12723.13
#2021-09-27|12685.70
#2021-09-28|12344.67
#2021-09-29|12426.31
#2021-09-30|12468.00
#2021-10-01|12469.75
#2021-10-04|12330.56
#2021-10-05|12437.69
#2021-10-06|12277.77
#2021-10-07|12436.00
#2021-10-08|12462.83
#2021-10-11|12425.14
#2021-10-12|12434.55
#2021-10-13|12529.15
#2021-10-14|12674.81
#2021-10-15|12735.22
#2021-10-18|12695.94
#2021-10-19|12768.70
#2021-10-20|12855.78
#2021-10-21|12754.80
#2021-10-22|12880.79
#2021-10-25|12850.92
#2021-10-26|12873.43
#2021-10-27|12821.47
#2021-10-28|12688.75
#2021-10-29|12571.60
#2021-11-01|12592.73
#2021-11-02|12603.04
#2021-11-03|12766.15
#2021-11-04|12801.25
#2021-11-05|12820.46
#2021-11-08|12846.72
#2021-11-09|12756.97
#2021-11-10|12741.55
#2021-11-11|12837.18
#2021-11-12|12815.56
#2021-11-15|12834.80
#2021-11-16|12863.60
#2021-11-17|12908.77
#2021-11-18|12765.62
#2021-11-19|12741.49
#2021-11-22|12772.68
#2021-11-23|12586.38
#2021-11-24|12567.30
#2021-11-25|12683.71
#2021-11-26|12238.47
#2021-11-29|12400.97
#2021-11-30|12265.79
#2021-12-01|12527.67
#2021-12-02|12404.20
#2021-12-03|12271.96
#2021-12-06| .
#2021-12-07|12719.47
#2021-12-08|12715.59
#2021-12-09|12634.22
#2021-12-10|12579.06
#2021-12-13|12519.56
#2021-12-14|12404.57
#2021-12-15|12470.44
#2021-12-16|12630.90
#2021-12-17|12543.50
#2021-12-20|12368.55
#2021-12-21|12529.88
#2021-12-22|12625.11
#2021-12-23|12763.72
#2021-12-24| .
#2021-12-27|12879.50
#2021-12-28|12928.22
#2021-12-29|12887.10
#2021-12-30|12862.42
#2021-12-31| .
#2022-01-03|12933.65
#2022-01-04|13065.35
#2022-01-05|13131.52
#2022-01-06| .
#2022-01-07|12927.85
#2022-01-10|12725.49
#2022-01-11|12810.92
#2022-01-12|12899.98
#2022-01-13|12899.10
#2022-01-14|12742.65
#2022-01-17|12787.50
#2022-01-18|12685.69
#2022-01-19|12623.67
#2022-01-20|12695.76
#2022-01-21|12300.90
#2022-01-24|11735.14
#2022-01-25|11896.61
#2022-01-26|12107.68
#2022-01-27|12066.56
#2022-01-28|12024.06
#2022-01-31|12220.92
#2022-02-01|12380.18
#2022-02-02|12388.38
#2022-02-03|12181.75
#2022-02-04|12034.06
#2022-02-07|12215.05
#2022-02-08|12191.80
#2022-02-09|12312.16
#2022-02-10|12207.29
#2022-02-11|12136.39
#2022-02-14|11829.69
#2022-02-15|11971.04
#2022-02-16|12014.18
#2022-02-17|11812.64
#2022-02-18|11727.47
#2022-02-21|11580.60
#2022-02-22|11464.66
#2022-02-23|11389.04
#2022-02-24|10955.29
#2022-02-25|11353.75
#2022-02-28|11254.78
#2022-03-01|10725.12
#2022-03-02|10856.88
#2022-03-03|10561.10
#2022-03-04|10110.85
#2022-03-07| 9974.98
#2022-03-08|10112.18
#2022-03-09|10535.16
#2022-03-10|10565.12
#2022-03-11|10780.58
#2022-03-14|11182.25
#2022-03-15|11009.62
#2022-03-16|11372.05
#2022-03-17|11345.17
#2022-03-18|11353.86
#2022-03-21|11386.14
#2022-03-22|11413.50
#2022-03-23|11243.35
#2022-03-24|11130.67
#2022-03-25|10983.73
#2022-03-28|11083.54
#2022-03-29|11376.86
#2022-03-30|11288.22
#2022-03-31|11195.52
#2022-04-01|11301.00
#2022-04-04|11315.11
#2022-04-05|11315.49
#2022-04-06|11178.53
#2022-04-07|11127.21
#2022-04-08|11330.12
#2022-04-11|11159.81
#2022-04-12|11190.20
#2022-04-13|11173.72
#2022-04-14|11240.15
#2022-04-15| .
#2022-04-18| .
#2022-04-19|11280.85
#2022-04-20|11388.66
#2022-04-21|11510.32
#2022-04-22|11333.26
#2022-04-25|11072.31
#2022-04-26|11082.73
#2022-04-27|11224.49
#2022-04-28|11140.48
#2022-04-29|11142.75
#2022-05-02|10997.10
#2022-05-03|11130.99
#2022-05-04|11029.19
#2022-05-05|10891.29
#2022-05-06|10777.87
#2022-05-09|10371.42
#2022-05-10|10430.64
#2022-05-11|10640.12
#2022-05-12|10622.06
#2022-05-13|10861.34
#2022-05-16|10886.17
#2022-05-17|11031.28
#2022-05-18|10911.10
#2022-05-19|10756.51
#2022-05-20|10825.90
#2022-05-23|10961.64
#2022-05-24|10899.66
#2022-05-25|11040.64
#2022-05-26| .
#2022-05-27|11229.08
#2022-05-30|11252.99
#2022-05-31|11041.58
#2022-06-01|10961.60
#2022-06-02|11036.51
#2022-06-03|11067.25
#2022-06-06|11197.18
#2022-06-07|11145.03
#2022-06-08|11157.39
#2022-06-09|11043.09
#2022-06-10|10776.51
#2022-06-13|10492.21
#2022-06-14|10508.52
#2022-06-15|10616.60
#2022-06-16|10294.42
#2022-06-17|10364.85
#2022-06-20|10569.15
#2022-06-21|10635.27
#2022-06-22|10516.04
#2022-06-23|10216.42
#2022-06-24| .
#2022-06-27|10533.62
#2022-06-28|10590.46
#2022-06-29|10440.86
#2022-06-30|10217.79
#2022-07-01|10310.00
#2022-07-04|10309.09
#2022-07-05|10119.68
#2022-07-06|10187.99
#2022-07-07|10426.79
#2022-07-08|10500.70
#2022-07-11|10353.98
#2022-07-12|10424.31
#2022-07-13|10301.60
#2022-07-14|10161.55
#2022-07-15|10314.86
#2022-07-18|10440.55
#2022-07-19|10560.90
#2022-07-20|10599.93
#2022-07-21|10735.54
#2022-07-22|10630.80
#2022-07-25|10640.06
#2022-07-26|10584.33
#2022-07-27|10558.87
#2022-07-28|10815.60
#2022-07-29|10974.88
#2022-08-01|10961.84
#2022-08-02|10808.09
#2022-08-03|10881.60
#2022-08-04|10954.08
#2022-08-05|10890.63
#2022-08-08|10957.65
#2022-08-09|10895.24
#2022-08-10|11041.04
#2022-08-11|11086.93
#2022-08-12|11084.53
#2022-08-15|11045.57
#2022-08-16|11172.65
#2022-08-17|10981.68
#2022-08-18|11044.76
#2022-08-19|10962.13
#2022-08-22|10825.82
#2022-08-23|10874.74
#2022-08-24|10875.45
#2022-08-25|10924.70
#2022-08-26|10787.72
#2022-08-29|10689.79
#2022-08-30|10688.15
#2022-08-31|10678.87
#2022-09-01|10411.51
#2022-09-02|10598.49
#2022-09-05|10419.99
#2022-09-06|10419.43
#2022-09-07|10454.04
#2022-09-08|10473.98
#2022-09-09|10640.86
#2022-09-12|10792.82
#2022-09-13|10609.01
#2022-09-14|10489.05
#2022-09-15|10494.53
#2022-09-16|10364.55
#2022-09-19|10281.12
#2022-09-20|10162.66
#2022-09-21|10285.05
#2022-09-22|10167.55
#2022-09-23| 9967.99
#2022-09-26| 9914.03
#2022-09-27| 9942.32
#2022-09-28| 9974.04
#2022-09-29| 9756.93
#2022-09-30| 9934.81
#2022-10-03|10066.93
#2022-10-04|10348.13
#2022-10-05|10216.67
#2022-10-06|10169.15
#2022-10-07| 9969.16
#2022-10-10| 9939.67
#2022-10-11| 9940.18
#2022-10-12| 9922.03
#2022-10-13|10018.25
#2022-10-14|10119.53
#2022-10-17|10317.49
#2022-10-18|10401.48
#2022-10-19|10347.37
#2022-10-20|10258.09
#2022-10-21|10252.39
#2022-10-24|10357.55
#2022-10-25|10473.98
#2022-10-26|10567.62
#2022-10-27|10485.87
#2022-10-28|10366.42
#2022-10-31|10396.02
#2022-11-01|10450.26
#2022-11-02|10402.30
#2022-11-03|10357.51
#2022-11-04|10613.41
#2022-11-07|10722.43
#2022-11-08|10805.25
#2022-11-09|10795.74
#2022-11-10|10924.46
#2022-11-11|10960.95
#2022-11-14|10980.13
#2022-11-15|10981.57
#2022-11-16|10915.90
#2022-11-17|10796.34
#2022-11-18|10899.68
#2022-11-21|10853.25
#2022-11-22|10918.48
#2022-11-23|10986.76
#2022-11-24|11027.94
#2022-11-25|11044.22
#2022-11-28|10907.26
#2022-11-29|10977.36
#2022-11-30|11069.81
#2022-12-01|11194.89
#2022-12-02|11243.33
#2022-12-05|11233.43
#2022-12-06|11233.43
#2022-12-07|11038.10
#2022-12-08|10995.50
#2022-12-09|11130.32
#2022-12-12|11020.89
#2022-12-13|11099.09
#2022-12-14|11099.96
#2022-12-15|10869.23
#2022-12-16|10726.78
#2022-12-19|10809.36
#2022-12-20|10868.72
#2022-12-21|10943.89
#2022-12-22|10896.53
#2022-12-23|10912.68
#2022-12-26| .
#2022-12-27|10917.01
#2022-12-28|10861.37
#2022-12-29|10932.78
#2022-12-30|10807.78
#2023-01-02|11009.70
#2023-01-03|10995.60
#2023-01-04|11048.32
#2023-01-05|11114.31
#2023-01-06| .
#2023-01-09|11316.44
#2023-01-10|11194.41
#2023-01-11|11203.37
#2023-01-12|11287.38
#2023-01-13|11253.31
#2023-01-16|11268.29
#2023-01-17|11169.34
#2023-01-18|11228.10
#2023-01-19|11090.99
#2023-01-20|11151.98
#2023-01-23|11232.18
#2023-01-24|11217.23
#2023-01-25|11139.29
#2023-01-26|11219.35
#2023-01-27|11242.59
#2023-01-30|11178.87
#2023-01-31|11082.67
#2023-02-01|11149.42
#2023-02-02|11326.37
#2023-02-03|11314.13
#2023-02-06|11224.78
#2023-02-07|11225.67
#2023-02-08|11332.88
#2023-02-09|11324.84
#2023-02-10|11186.22
#2023-02-13|11299.33
#2023-02-14|11298.38
#2023-02-15|11277.20
#2023-02-16|11305.40
#2023-02-17|11252.80
#2023-02-20|11302.52
#2023-02-21|11274.29
#2023-02-22|11249.97
#2023-02-23|11263.31
#2023-02-24|11205.80
#2023-02-27|11357.91
#2023-02-28|11343.37
#2023-03-01|11290.36
#2023-03-02|11272.56
#2023-03-03|11409.38
#2023-03-06|11374.60
#2023-03-07|11281.39
#2023-03-08|11269.37
#2023-03-09|11188.71
#2023-03-10|10995.55
#2023-03-13|10749.71
#2023-03-14|10875.37
#2023-03-15|10499.93
#2023-03-16|10561.41
#2023-03-17|10413.70
#2023-03-20|10512.24
#2023-03-21|10723.92
#2023-03-22|10666.55
#2023-03-23|10603.70
#2023-03-24|10354.32
#2023-03-27|10441.54
#2023-03-28|10426.50
#2023-03-29|10495.72
#2023-03-30|10666.83
#2023-03-31|10727.17
#2023-04-03|10700.66
#2023-04-04|10739.42
#2023-04-05|10658.26
#2023-04-06|10703.67
#2023-04-07| .
#2023-04-10| .
#2023-04-11|10825.30
#2023-04-12|10766.02
#2023-04-13|10783.83
#2023-04-14|10863.59
#2023-04-17|10870.55
#2023-04-18|10844.13
#2023-04-19|10796.09
#2023-04-20|10722.91
#2023-04-21|10656.79
#2023-04-24|10676.48
#2023-04-25|10633.40
#2023-04-26|10695.83
#2023-04-27|10681.62
#2023-04-28|10673.29
#2023-05-01| .
#2023-05-02|10562.76
#2023-05-03|10601.57
#2023-05-04|10541.26
#2023-05-05|10665.33
#2023-05-08|10691.62
#2023-05-09|10542.32
#2023-05-10|10541.59
#2023-05-11|10525.03
#2023-05-12|10490.02
#2023-05-15|10517.31
#2023-05-16|10397.79
#2023-05-17|10385.66
#2023-05-18| .
#2023-05-19|10369.32
#2023-05-22|10338.46
#2023-05-23|10335.73
#2023-05-24|10171.65
#2023-05-25|10059.94
#2023-05-26|10144.84
#2023-05-29|10133.66
#2023-05-30|10103.47
#2023-05-31| 9972.88
#2023-06-01|10047.89
#2023-06-02|10266.85
#2023-06-05|10259.30
#2023-06-06|10307.42
#2023-06-07|10319.49
#2023-06-08|10307.66
#2023-06-09|10343.53
#2023-06-12|10372.92
#2023-06-13|10482.60
#2023-06-14|10494.83
#2023-06-15|10457.76
#2023-06-16|10445.22
#2023-06-19|10332.48
#2023-06-20|10157.05
#2023-06-21| 9997.73
#2023-06-22| 9835.67
#2023-06-23| .
#2023-06-26| 9835.96
#2023-06-27| 9852.98
#2023-06-28| 9927.88
#2023-06-29| 9904.44
#2023-06-30| 9955.53
#2023-07-03|10037.14
#2023-07-04|10044.15
#2023-07-05| 9985.88
#2023-07-06| 9819.36
#2023-07-07| 9846.32
#2023-07-10| 9825.82
#2023-07-11| 9888.41
#2023-07-12| 9994.33
#2023-07-13|10053.18
#2023-07-14| 9927.64
#2023-07-17| 9879.71
#2023-07-18| 9936.19
#2023-07-19| 9958.99
#2023-07-20| 9933.09
#2023-07-21| 9931.70
#2023-07-24| 9962.93
#2023-07-25|10084.86
#2023-07-26| 9999.89
#2023-07-27| 9851.70
#2023-07-28| 9857.54
#2023-07-31| 9874.16
#2023-08-01| 9840.65
#2023-08-02| 9694.04
#2023-08-03| 9611.25
#2023-08-04| 9666.05
#2023-08-07| 9689.67
#2023-08-08| 9626.18
#2023-08-09| 9729.97
#2023-08-10| 9788.63
#2023-08-11| 9695.66
#2023-08-14| 9630.37
#2023-08-15| 9582.56
#2023-08-16| 9546.51
#2023-08-17| 9539.66
#2023-08-18| 9502.63
#2023-08-21| 9484.56
#2023-08-22| 9563.84
#2023-08-23| 9581.52
#2023-08-24| 9525.29
#2023-08-25| 9536.98
#2023-08-28| 9671.01
#2023-08-29| 9823.30
#2023-08-30| 9863.35
#2023-08-31| 9831.36
#2023-09-01| 9849.43
#2023-09-04| 9849.31
#2023-09-05| 9837.06
#2023-09-06| 9845.88
#2023-09-07| 9771.18
#2023-09-08| 9725.10
#2023-09-11| 9822.94
#2023-09-12| 9718.28
#2023-09-13| 9681.81
#2023-09-14| 9864.03
#2023-09-15| 9887.41
#2023-09-18| 9811.39
#2023-09-19| 9790.64
#2023-09-20| 9839.06
#2023-09-21| 9743.93
#2023-09-22| 9717.17
#2023-09-25| 9605.45
#2023-09-26| 9499.07
#2023-09-27| 9471.80
#2023-09-28| 9511.21
#2023-09-29| 9576.14
#2023-10-02| 9470.33
#2023-10-03| 9337.08
#2023-10-04| 9285.44
#2023-10-05| 9280.92
#2023-10-06| 9381.05
#2023-10-09| 9350.76
#2023-10-10| 9560.07
#2023-10-11| 9593.09
#2023-10-12| 9596.08
#2023-10-13| 9517.15
#2023-10-16| 9523.11
#2023-10-17| 9434.40
#2023-10-18| 9323.69
#2023-10-19| 9189.54
#2023-10-20| 9055.91
#2023-10-23| 8977.75
#2023-10-24| 9069.70
#2023-10-25| 9036.68
#2023-10-26| 9108.36
#2023-10-27| 9113.83
#2023-10-30| 9137.36
#2023-10-31| 9231.58
#2023-11-01| 9200.68
#2023-11-02| 9424.02
#2023-11-03| 9481.13
#2023-11-06| 9487.08
#2023-11-07| 9433.61
#2023-11-08| 9505.62
#2023-11-09| 9604.00
#2023-11-10| 9505.10
#2023-11-13| 9533.50
#2023-11-14| 9721.11
#2023-11-15| 9758.98
#2023-11-16| 9655.62
#2023-11-17| 9765.15
#2023-11-20| 9766.42
#2023-11-21| 9712.49
#2023-11-22| 9682.57
#2023-11-23| 9720.11
#2023-11-24| 9727.90
#2023-11-27| 9673.49
#2023-11-28| 9699.74
#2023-11-29| 9739.59
#2023-11-30| 9774.65
#2023-12-01| 9862.72
#2023-12-04| 9753.38
#2023-12-05| 9745.35
#2023-12-06| .
#2023-12-07| 9847.39
#2023-12-08| 9943.29
#2023-12-11| 9911.54
#2023-12-12| 9837.43
#2023-12-13| 9789.62
#2023-12-14| 9963.94
#2023-12-15| 9935.07
#2023-12-18| 9957.59
#2023-12-19|10028.99
#2023-12-20|10048.79
#2023-12-21|10015.59
#2023-12-22|10107.39
#2023-12-25| .
#2023-12-26| .
#2023-12-27|10168.12
#2023-12-28|10132.19
#2023-12-29|10097.69
#2024-01-01| .
#2024-01-02|10167.09
#2024-01-03|10051.55
#2024-01-04|10212.55
#2024-01-05|10271.21
#2024-01-08|10267.61
#2024-01-09|10227.43
#2024-01-10|10202.43
#2024-01-11|10132.04
#2024-01-12|10212.54
#2024-01-15|10180.52
#2024-01-16|10134.43
#2024-01-17| 9969.73
#2024-01-18| 9952.82
#2024-01-19| 9843.33
#2024-01-22| 9910.48
#2024-01-23| 9951.81
#2024-01-24|10051.65
#2024-01-25|10157.38
#2024-01-26|10241.90
#2024-01-29|10239.36
#2024-01-30|10204.49
#2024-01-31|10167.38
#2024-02-01|10054.82
#2024-02-02|10042.83
#2024-02-05| 9909.64
#2024-02-06| 9956.86
#2024-02-07| 9903.55
#2024-02-08| 9834.78
#2024-02-09| 9756.86
#2024-02-12| 9776.29
#2024-02-13| 9683.07
#2024-02-14| 9688.81
#2024-02-15| 9755.30
#2024-02-16| 9924.47
#2024-02-19| 9890.30
#2024-02-20| 9888.80
#2024-02-21| 9904.32
#2024-02-22| 9894.63
#2024-02-23| 9881.26
#2024-02-26| 9827.35
#2024-02-27| 9894.42
#2024-02-28| 9894.10
#2024-02-29| 9839.53
#2024-03-01| 9849.62
#2024-03-04| 9779.74
#2024-03-05| 9731.37
#2024-03-06| 9739.96
#2024-03-07| 9816.43
#2024-03-08| 9835.99
#2024-03-11| 9772.42
#2024-03-12| 9870.59
#2024-03-13| 9845.68
#2024-03-14| 9771.13
#2024-03-15| 9757.96
#2024-03-18| 9705.34
#2024-03-19| 9795.46
#2024-03-20| 9778.73
#2024-03-21| 9856.48
#2024-03-22| 9752.49
#2024-03-25| 9765.16
#2024-03-26| 9787.15
#2024-03-27| 9797.77
#2024-03-28| 9746.89
#2024-03-29| .
#2024-04-01| .
#2024-04-02| 9727.71
#2024-04-03| 9785.12
#2024-04-04| 9893.12
#2024-04-05| 9896.00
#2024-04-08| 9935.87
#2024-04-09| 9957.61
#2024-04-10| 9948.45
#2024-04-11| 9924.63
#2024-04-12| 9903.21
#2024-04-15| 9839.12
#2024-04-16| 9742.59
#2024-04-17| 9735.18
#2024-04-18| 9768.28
#2024-04-19| 9837.57
#2024-04-22| 9942.26
#2024-04-23| 9978.25
#2024-04-24| 9925.43
#2024-04-25| 9726.30
#2024-04-26| 9834.91
#2024-04-29| 9892.24
#2024-04-30| 9855.51
#2024-05-01| .
#2024-05-02| 9907.12
#2024-05-03| 9966.99
#2024-05-06|10079.68
#2024-05-07|10110.90
#2024-05-08|10109.49
#2024-05-09| .
#2024-05-10|10270.49
#2024-05-13|10312.22
#2024-05-14|10371.23
#2024-05-15|10312.73
#2024-05-16|10390.89
#2024-05-17|10385.00
#2024-05-20|10415.07
#2024-05-21|10391.95
#2024-05-22|10377.07
#2024-05-23|10339.96
#2024-05-24|10319.50
#2024-05-27|10363.41
#2024-05-28|10338.69
#2024-05-29|10178.48
#2024-05-30|10222.39
#2024-05-31|10244.50
#2024-06-03|10273.20
#2024-06-04|10179.74
#2024-06-05|10210.32
#2024-06-06|10214.86
#2024-06-07|10187.10
#2024-06-10|10161.47
#2024-06-11|10094.73
#2024-06-12|10229.40
#2024-06-13|10120.99
#2024-06-14| 9988.33
#2024-06-17| 9998.89
#2024-06-18|10074.55
#2024-06-19| 9994.16
#2024-06-20|10096.63
#2024-06-21| .
#2024-06-24|10120.56
#2024-06-25|10047.21
#2024-06-26| 9937.63
#2024-06-27| 9974.99
#2024-06-28| 9937.44
#2024-07-01|10076.34
#2024-07-02|10002.95
#2024-07-03|10050.18
#2024-07-04|10103.74
#2024-07-05|10028.91
#2024-07-08| 9968.71
#2024-07-09| 9844.89
#2024-07-10| 9902.20
#2024-07-11| 9952.98
#2024-07-12|10019.23
#2024-07-15| 9893.46
#2024-07-16| 9847.11
#2024-07-17| 9860.11
#2024-07-18| 9857.08
#2024-07-19| 9780.28
#2024-07-22| 9905.67
#2024-07-23| 9818.94
#2024-07-24| 9714.77
#2024-07-25| 9747.23
#2024-07-26| 9848.11
#2024-07-29| 9892.65
#2024-07-30| 9966.79
#2024-07-31| 9982.57
#2024-08-01| 9901.17
#2024-08-02| 9656.59
#2024-08-05| 9429.11
#2024-08-06| 9453.33
#2024-08-07| 9658.37
#2024-08-08| 9713.81
#2024-08-09| 9738.36
#2024-08-12| 9738.63
#2024-08-13| 9821.50
#2024-08-14| 9844.74
#2024-08-15| 9942.78
#2024-08-16| 9940.51
#2024-08-19|10032.59
#2024-08-20| 9990.09
#2024-08-21|10032.97
#2024-08-22|10038.36
#2024-08-23|10125.54
#2024-08-26|10105.11
#2024-08-27|10095.86
#2024-08-28|10093.01
#2024-08-29|10210.80
#2024-08-30|10248.13
#2024-09-02|10271.69
#2024-09-03|10184.95
#2024-09-04|10045.13
#2024-09-05|10025.93
#2024-09-06| 9887.66
#2024-09-09| 9928.47
#2024-09-10| 9878.46
#2024-09-11| 9769.34
#2024-09-12| 9808.06
#2024-09-13| 9875.26
#2024-09-16| 9863.58
#2024-09-17| 9949.04
#2024-09-18| 9946.87
#2024-09-19|10064.97
#2024-09-20| 9975.48
#2024-09-23| 9999.26
#2024-09-24|10121.40
#2024-09-25|10164.63
#2024-09-26|10321.21
#2024-09-27|10346.96
#2024-09-30|10332.24
#2024-10-01|10234.90
#2024-10-02|10249.44
#2024-10-03|10166.48
#2024-10-04|10236.32
#2024-10-07|10228.02
#2024-10-08|10122.37
#2024-10-09|10165.17
#2024-10-10|10120.99
#2024-10-11|10153.31
#2024-10-14|10131.96
#2024-10-15|10058.52
#2024-10-16|10013.90
#2024-10-17|10109.73
#2024-10-18|10199.35
#2024-10-21|10145.67
#2024-10-22|10095.16
#2024-10-23|10062.59
#2024-10-24|10001.80
#2024-10-25|10041.46
#2024-10-28|10120.37
#2024-10-29|10036.55
#2024-10-30| 9896.35
#2024-10-31| 9806.17
#2024-11-01| 9895.26
#2024-11-04| 9865.48
#2024-11-05| 9861.98
#2024-11-06| 9750.17
#2024-11-07| 9823.38
#2024-11-08| 9747.82
#2024-11-11| 9801.42
#2024-11-12| 9595.26
#2024-11-13| 9596.13
#2024-11-14| 9691.50
#2024-11-15| 9677.46
#2024-11-18| 9637.89
#2024-11-19| 9511.15
#2024-11-20| 9500.77
#2024-11-21| 9506.14
#2024-11-22| 9559.33
#2024-11-25| 9606.41
#2024-11-26| 9495.25
#2024-11-27| 9495.81
#2024-11-28| 9556.64
#2024-11-29| 9558.59
#2024-12-02| 9629.87
#2024-12-03| 9685.00
#2024-12-04| 9697.81
#2024-12-05| 9742.16
#2024-12-06| .
#2024-12-09| 9748.27
#2024-12-10| 9668.68
#2024-12-11| 9663.17
#2024-12-12| 9628.99
#2024-12-13| 9554.68
#2024-12-16| 9522.69
#2024-12-17| 9448.83
#2024-12-18| 9435.53
#2024-12-19| 9335.97
#2024-12-20| 9325.93
#2024-12-23| 9326.85
#2024-12-24| .
#2024-12-25| .
#2024-12-26| .
#2024-12-27| 9477.06
#2024-12-30| 9474.55
#2024-12-31| .
#2025-01-01| .
#2025-01-02| 9646.49
#2025-01-03| 9618.06
#2025-01-06| .
#2025-01-07| 9726.74
#2025-01-08| 9623.80
#2025-01-09| 9614.64
#2025-01-10| 9560.08
#2025-01-13| 9567.97
#2025-01-14| 9566.65
#2025-01-15| 9695.84
#2025-01-16| 9678.57
#2025-01-17| 9774.05
#2025-01-20| 9763.76
#2025-01-21| 9825.10
#2025-01-22| 9846.90
#2025-01-23| 9899.38
#2025-01-24| 9926.69
#2025-01-27| 9913.02
#2025-01-28| 9928.00
#2025-01-29| 9973.43
#2025-01-30|10117.00
#2025-01-31|10047.12
#2025-02-03| 9952.83
#2025-02-04| 9920.39
#2025-02-05| 9937.90
#2025-02-06|10103.61
#2025-02-07|10079.13
#2025-02-10|10123.20
#2025-02-11|10111.74
#2025-02-12|10157.81
#2025-02-13|10305.85
#2025-02-14|10308.75
#2025-02-17|10393.16
#2025-02-18|10445.33
#2025-02-19|10334.54
#2025-02-20|10379.62
#2025-02-21|10423.32
#2025-02-24|10400.69
#2025-02-25|10496.00
#2025-02-26|10573.11
#2025-02-27|10449.30
#2025-02-28|10391.25
#2025-03-03|10525.88
#2025-03-04|10311.50
#2025-03-05|10459.32
#2025-03-06|10592.07
#2025-03-07|10582.18
#2025-03-10|10581.50
#2025-03-11|10474.60
#2025-03-12|10445.62
#2025-03-13|10433.77
#2025-03-14|10540.68
#2025-03-17|10620.70
#2025-03-18|10676.67
#2025-03-19|10658.74
#2025-03-20|10618.29
#2025-03-21|10428.03
#2025-03-24|10398.78
#2025-03-25|10421.57
#2025-03-26|10328.88
#2025-03-27|10245.18
#2025-03-28|10160.45
#2025-03-31| 9994.49
#2025-04-01|10095.91
#2025-04-02|10002.99
#2025-04-03| 9754.05
#2025-04-04| 9370.38
#2025-04-07| 8958.81
#2025-04-08| 9138.97
#2025-04-09| 8841.91
#2025-04-10| 9159.19
#2025-04-11| 9212.45
#2025-04-14| 9440.66
#2025-04-15| 9572.92
#2025-04-16| 9602.93
#2025-04-17| 9566.85
#2025-04-18| .
#2025-04-21| .
#2025-04-22| 9657.45
#2025-04-23| 9782.12
#2025-04-24| 9701.34
#2025-04-25| 9730.15
#2025-04-28| 9756.27
#2025-04-29| 9851.07
#2025-04-30|10018.19
#2025-05-01| .
#2025-05-02|10114.48
#2025-05-05|10131.33
#2025-05-06|10100.41
#2025-05-07|10129.74
#2025-05-08|10152.16
#2025-05-09|10186.42
#2025-05-12|10369.15
#2025-05-13|10381.53
#2025-05-14|10384.10
#2025-05-15|10471.97
#2025-05-16|10496.94
#2025-05-19|10506.68
#2025-05-20|10600.93
#2025-05-21|10605.37
#2025-05-22|10521.99
#2025-05-23|10417.34
#2025-05-26|10510.64
#2025-05-27|10547.72
#2025-05-28|10510.19
#2025-05-29| .
#2025-05-30|10462.61
#2025-06-02|10470.65
#2025-06-03|10427.90
#2025-06-04|10537.13
#2025-06-05|10550.35
#2025-06-06|10542.94
#2025-06-09|10569.55
#2025-06-10|10590.76
#2025-06-11|10581.38
#2025-06-12|10564.25
#2025-06-13|10430.13
#2025-06-16|10558.84
#2025-06-17|10453.27
#2025-06-18|10437.25
#2025-06-19|10446.63
#2025-06-20| .
#2025-06-23|10431.03
#2025-06-24|10477.71
#2025-06-25|10408.23
#2025-06-26|10446.41
#2025-06-27|10576.58
#2025-06-30|10546.38
#2025-07-01|10520.09
#2025-07-02|10588.50
#2025-07-03|10648.49
#2025-07-04|10601.85
#2025-07-07|10607.31
#2025-07-08|10631.76
#2025-07-09|10676.86
#2025-07-10|10774.82
#2025-07-11|10696.84
#2025-07-14|10673.18
#2025-07-15|10638.48
#2025-07-16|10605.37
#2025-07-17|10623.87
#2025-07-18|10634.58
#2025-07-21|10689.50
#2025-07-22|10614.31
#2025-07-23|10707.22
#2025-07-24|10837.07
#2025-07-25|10841.50
#2025-07-28|10792.18
#2025-07-29|10780.08
#2025-07-30|10737.05
#2025-07-31|10681.26
#2025-08-01|10557.93
#2025-08-04|10628.28
#2025-08-05|10680.36
#2025-08-06|10677.24
#2025-08-07|10751.32
#2025-08-08|10799.67
#2025-08-11|10732.38
#2025-08-12|10758.02
#2025-08-13|10778.77
#2025-08-14|10808.74
#2025-08-15|10835.24
#2025-08-18|10784.26
#2025-08-19|10894.08
#2025-08-20|10906.93
#2025-08-21|10864.35
#2025-08-22|11016.53
#2025-08-25|10993.74
#2025-08-26|10928.90
#2025-08-27|10895.75
#2025-08-28|10839.37
#2025-08-29|10803.22
#2025-09-01|10875.66
#2025-09-02|10729.53
#2025-09-03|10783.07
#2025-09-04|10851.44
#2025-09-05|10933.16
#2025-09-08|11005.61
#2025-09-09|11012.31
#2025-09-10|11040.40
#2025-09-11|11098.26
#2025-09-12|11099.58
#2025-09-15|11113.93
#2025-09-16|11050.70
#2025-09-17|11051.07
#2025-09-18|11012.14
#2025-09-19|10997.36
#2025-09-22|10977.55
#2025-09-23|11063.54
#2025-09-24|11020.96
#2025-09-25|10927.22
#2025-09-26|10997.02
#2025-09-29|11031.13
#2025-09-30|11019.21
#2025-10-01|11042.94
#2025-10-02|11034.04
#2025-10-03|11073.62
#2025-10-06|11021.02
#2025-10-07|11039.93
#2025-10-08|11088.67
#2025-10-09|11119.61
#2025-10-10|11097.36
#2025-10-13|11093.80
#2025-10-14|11148.83
#2025-10-15|11212.89
#2025-10-16|11342.27
#2025-10-17|11229.96
#2025-10-20|11326.04
#2025-10-21|11344.24
#2025-10-22|11376.64
#2025-10-23|11686.67
#2025-10-24|11725.68
#2025-10-27|11799.83
#2025-10-28|12007.21
#2025-10-29|12011.04
#2025-10-30|11986.39
#2025-10-31|11859.22
#2025-11-03|11947.50
#2025-11-04|11807.56
#2025-11-05|11689.54
#2025-11-06|11773.82
#2025-11-07|11713.29
#2025-11-10|11780.63
#2025-11-11|11966.28
#2025-11-12|12001.25
#2025-11-13|11982.14
#2025-11-14|11854.35
#2025-11-17|11755.00
#2025-11-18|11532.29
#2025-11-19|11460.50
#2025-11-20|11562.66
#2025-11-21|11476.87
#2025-11-24|11579.30
#2025-11-25|11603.63
#2025-11-26|11709.18
#2025-11-27|11766.94
#2025-11-28|11752.59
#2025-12-01|11778.78
#2025-12-02|11801.34
#2025-12-03|11841.93
#2025-12-04|11904.81
#2025-12-05|11914.51
#2025-12-08|11957.22
#2025-12-09|11940.31
#2025-12-10|11973.36
#2025-12-11|12010.63
#2025-12-12|11900.89
#2025-12-15|11936.79
#2025-12-16|11925.56
#2025-12-17|11897.77
#2025-12-18|12045.18
#2025-12-19|12084.54
#2025-12-22|12125.09
#2025-12-23|12173.81
#2025-12-24| .
#2025-12-25| .
#2025-12-26| .
#2025-12-29|12255.26
#2025-12-30|12339.94
#2025-12-31| .
#2026-01-01| .
#2026-01-02|12417.05
#2026-01-05|12483.02
#2026-01-06| .
#2026-01-07|12604.40
#2026-01-08|12490.16
#2026-01-09|12547.54
#2026-01-12|12531.21
#2026-01-13|12549.98
#2026-01-14|12684.24
#2026-01-15|12825.65
#2026-01-16|12789.74
#2026-01-19|12593.03
#2026-01-20|12432.01
#2026-01-21|12533.63
#2026-01-22|12760.14
#2026-01-23|12690.25
#2026-01-26|12798.42
#2026-01-27|12888.57
#2026-01-28|12730.95
#2026-01-29|12528.18
#2026-01-30|12557.05
#2026-02-02|12720.25
#2026-02-03|12808.41
#2026-02-04|12897.09
#2026-02-05|12720.15
#2026-02-06|12771.73
#2026-02-09|12827.55
#2026-02-10|12835.14
#2026-02-11|12972.50
#2026-02-12|12679.53
#2026-02-13|12700.59
#2026-02-16|12764.17
#2026-02-17|12841.17
#2026-02-18|13015.03
#2026-02-19|13010.91
#2026-02-20|13084.99
#2026-02-23|13059.17
#2026-02-24|13073.51
#2026-02-25|13103.63
#2026-02-26|13016.98
#2026-02-27|13118.38
#2026-03-02|13091.79
#2026-03-03|12728.12
#2026-03-04|12930.89
#2026-03-05|12803.41
#2026-03-06|12732.36
#2026-03-09|12586.72
#2026-03-10|12782.93
#2026-03-11|12797.47
#2026-03-12|12967.90
#2026-03-13|12831.56
#2026-03-16|12972.26
#2026-03-17|13089.39
#2026-03-18|13052.12
#2026-03-19|12760.15
#2026-03-20|12575.10
#2026-03-23|12506.68
#2026-03-24|12545.80
#2026-03-25|12658.36
#2026-03-26|12567.35
#2026-03-27|12324.91
#2026-03-30|12471.62
#2026-03-31|12507.62
#2026-04-01|12739.43