Table Data - NASDAQ OMX American Bankers Association Community Bank
| Title | NASDAQ OMX American Bankers Association Community Bank |
|---|---|
| Series ID | NASDAQABQI |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2009-06-08 to 2026-04-02 |
| Last Updated | 2026-04-02 10:40 PM CDT |
| Notes | For more information about this series, see: ABQI Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2009-06-08 | 1001.25 |
| 2009-06-09 | 1001.38 |
| 2009-06-10 | 985.08 |
| 2009-06-11 | 996.96 |
| 2009-06-12 | 997.76 |
| 2009-06-15 | 970.36 |
| 2009-06-16 | 958.58 |
| 2009-06-17 | 944.96 |
| 2009-06-18 | 958.38 |
| 2009-06-19 | 967.12 |
| 2009-06-22 | 934.25 |
| 2009-06-23 | 928.28 |
| 2009-06-24 | 925.82 |
| 2009-06-25 | 949.99 |
| 2009-06-26 | 959.00 |
| 2009-06-29 | 958.15 |
| 2009-06-30 | 941.83 |
| 2009-07-01 | 950.62 |
| 2009-07-02 | 918.65 |
| 2009-07-03 | . |
| 2009-07-06 | 925.25 |
| 2009-07-07 | 910.49 |
| 2009-07-08 | 905.48 |
| 2009-07-09 | 910.09 |
| 2009-07-10 | 908.00 |
| 2009-07-13 | 948.92 |
| 2009-07-14 | 938.29 |
| 2009-07-15 | 966.17 |
| 2009-07-16 | 971.36 |
| 2009-07-17 | 944.26 |
| 2009-07-20 | 945.57 |
| 2009-07-21 | 918.94 |
| 2009-07-22 | 925.36 |
| 2009-07-23 | 958.29 |
| 2009-07-24 | 960.61 |
| 2009-07-27 | 992.44 |
| 2009-07-28 | 1005.92 |
| 2009-07-29 | 1004.82 |
| 2009-07-30 | 1022.37 |
| 2009-07-31 | 1023.88 |
| 2009-08-03 | 1045.14 |
| 2009-08-04 | 1064.66 |
| 2009-08-05 | 1064.11 |
| 2009-08-06 | 1054.74 |
| 2009-08-07 | 1097.22 |
| 2009-08-10 | 1104.43 |
| 2009-08-11 | 1064.85 |
| 2009-08-12 | 1077.98 |
| 2009-08-13 | 1078.91 |
| 2009-08-14 | 1056.72 |
| 2009-08-17 | 1027.60 |
| 2009-08-18 | 1033.05 |
| 2009-08-19 | 1039.82 |
| 2009-08-20 | 1042.90 |
| 2009-08-21 | 1069.41 |
| 2009-08-24 | 1049.10 |
| 2009-08-25 | 1046.92 |
| 2009-08-26 | 1052.33 |
| 2009-08-27 | 1045.54 |
| 2009-08-28 | 1038.33 |
| 2009-08-31 | 1029.35 |
| 2009-09-01 | 998.88 |
| 2009-09-02 | 987.77 |
| 2009-09-03 | 1000.98 |
| 2009-09-04 | 1008.73 |
| 2009-09-07 | . |
| 2009-09-08 | 1013.18 |
| 2009-09-09 | 1023.94 |
| 2009-09-10 | 1027.58 |
| 2009-09-11 | 1026.47 |
| 2009-09-14 | 1027.80 |
| 2009-09-15 | 1044.01 |
| 2009-09-16 | 1086.73 |
| 2009-09-17 | 1074.05 |
| 2009-09-18 | 1076.62 |
| 2009-09-21 | 1064.22 |
| 2009-09-22 | 1078.24 |
| 2009-09-23 | 1067.41 |
| 2009-09-24 | 1047.08 |
| 2009-09-25 | 1042.64 |
| 2009-09-28 | 1065.74 |
| 2009-09-29 | 1064.03 |
| 2009-09-30 | 1055.33 |
| 2009-10-01 | 1029.13 |
| 2009-10-02 | 1025.29 |
| 2009-10-05 | 1037.66 |
| 2009-10-06 | 1045.88 |
| 2009-10-07 | 1045.48 |
| 2009-10-08 | 1051.75 |
| 2009-10-09 | 1067.15 |
| 2009-10-12 | 1060.93 |
| 2009-10-13 | 1058.78 |
| 2009-10-14 | 1078.97 |
| 2009-10-15 | 1076.08 |
| 2009-10-16 | 1060.87 |
| 2009-10-19 | 1066.30 |
| 2009-10-20 | 1047.65 |
| 2009-10-21 | 1027.44 |
| 2009-10-22 | 1059.39 |
| 2009-10-23 | 1042.27 |
| 2009-10-26 | 1030.27 |
| 2009-10-27 | 1031.31 |
| 2009-10-28 | 1023.13 |
| 2009-10-29 | 1037.94 |
| 2009-10-30 | 1004.23 |
| 2009-11-02 | 996.69 |
| 2009-11-03 | 997.16 |
| 2009-11-04 | 975.96 |
| 2009-11-05 | 995.47 |
| 2009-11-06 | 993.48 |
| 2009-11-09 | 1017.52 |
| 2009-11-10 | 1000.49 |
| 2009-11-11 | 1013.20 |
| 2009-11-12 | 997.71 |
| 2009-11-13 | 1002.86 |
| 2009-11-16 | 1025.42 |
| 2009-11-17 | 1036.98 |
| 2009-11-18 | 1038.02 |
| 2009-11-19 | 1018.83 |
| 2009-11-20 | 1022.15 |
| 2009-11-23 | 1040.22 |
| 2009-11-24 | 1040.70 |
| 2009-11-25 | 1034.17 |
| 2009-11-26 | . |
| 2009-11-27 | 1013.98 |
| 2009-11-30 | 1031.32 |
| 2009-12-01 | 1031.96 |
| 2009-12-02 | 1040.47 |
| 2009-12-03 | 1022.17 |
| 2009-12-04 | 1046.83 |
| 2009-12-07 | 1039.65 |
| 2009-12-08 | 1038.10 |
| 2009-12-09 | 1035.93 |
| 2009-12-10 | 1030.24 |
| 2009-12-11 | 1039.10 |
| 2009-12-14 | 1051.76 |
| 2009-12-15 | 1040.30 |
| 2009-12-16 | 1041.07 |
| 2009-12-17 | 1033.33 |
| 2009-12-18 | 1059.60 |
| 2009-12-21 | 1065.63 |
| 2009-12-22 | 1074.92 |
| 2009-12-23 | 1076.97 |
| 2009-12-24 | 1083.62 |
| 2009-12-25 | . |
| 2009-12-28 | 1080.67 |
| 2009-12-29 | 1079.73 |
| 2009-12-30 | 1076.31 |
| 2009-12-31 | 1070.38 |
| 2010-01-01 | . |
| 2010-01-04 | 1089.04 |
| 2010-01-05 | 1075.37 |
| 2010-01-06 | 1075.38 |
| 2010-01-07 | 1104.35 |
| 2010-01-08 | 1111.93 |
| 2010-01-11 | 1098.48 |
| 2010-01-12 | 1091.69 |
| 2010-01-13 | 1100.42 |
| 2010-01-14 | 1123.53 |
| 2010-01-15 | 1110.63 |
| 2010-01-18 | . |
| 2010-01-19 | 1126.28 |
| 2010-01-20 | 1124.77 |
| 2010-01-21 | 1143.60 |
| 2010-01-22 | 1124.88 |
| 2010-01-25 | 1124.50 |
| 2010-01-26 | 1119.27 |
| 2010-01-27 | 1144.13 |
| 2010-01-28 | 1126.18 |
| 2010-01-29 | 1118.86 |
| 2010-02-01 | 1115.64 |
| 2010-02-02 | 1109.62 |
| 2010-02-03 | 1093.36 |
| 2010-02-04 | 1069.32 |
| 2010-02-05 | 1084.21 |
| 2010-02-08 | 1072.06 |
| 2010-02-09 | 1081.62 |
| 2010-02-10 | 1090.74 |
| 2010-02-11 | 1093.99 |
| 2010-02-12 | 1095.98 |
| 2010-02-15 | . |
| 2010-02-16 | 1112.13 |
| 2010-02-17 | 1110.10 |
| 2010-02-18 | 1114.87 |
| 2010-02-19 | 1123.31 |
| 2010-02-22 | 1136.08 |
| 2010-02-23 | 1128.20 |
| 2010-02-24 | 1149.12 |
| 2010-02-25 | 1143.18 |
| 2010-02-26 | 1134.92 |
| 2010-03-01 | 1140.29 |
| 2010-03-02 | 1146.52 |
| 2010-03-03 | 1139.83 |
| 2010-03-04 | 1141.22 |
| 2010-03-05 | 1166.26 |
| 2010-03-08 | 1163.53 |
| 2010-03-09 | 1163.13 |
| 2010-03-10 | 1176.87 |
| 2010-03-11 | 1186.96 |
| 2010-03-12 | 1182.23 |
| 2010-03-15 | 1182.24 |
| 2010-03-16 | 1196.91 |
| 2010-03-17 | 1213.84 |
| 2010-03-18 | 1209.26 |
| 2010-03-19 | 1219.34 |
| 2010-03-22 | 1230.19 |
| 2010-03-23 | 1232.69 |
| 2010-03-24 | 1222.58 |
| 2010-03-25 | 1220.76 |
| 2010-03-26 | 1207.93 |
| 2010-03-29 | 1205.73 |
| 2010-03-30 | 1206.66 |
| 2010-03-31 | 1203.82 |
| 2010-04-01 | 1207.48 |
| 2010-04-02 | . |
| 2010-04-05 | 1220.90 |
| 2010-04-06 | 1245.29 |
| 2010-04-07 | 1244.00 |
| 2010-04-08 | 1252.17 |
| 2010-04-09 | 1254.24 |
| 2010-04-12 | 1258.80 |
| 2010-04-13 | 1255.13 |
| 2010-04-14 | 1286.47 |
| 2010-04-15 | 1291.36 |
| 2010-04-16 | 1267.77 |
| 2010-04-19 | 1267.51 |
| 2010-04-20 | 1288.53 |
| 2010-04-21 | 1312.16 |
| 2010-04-22 | 1334.42 |
| 2010-04-23 | 1338.91 |
| 2010-04-26 | 1304.26 |
| 2010-04-27 | 1280.77 |
| 2010-04-28 | 1283.40 |
| 2010-04-29 | 1308.95 |
| 2010-04-30 | 1280.12 |
| 2010-05-03 | 1285.29 |
| 2010-05-04 | 1251.84 |
| 2010-05-05 | 1247.29 |
| 2010-05-06 | 1203.47 |
| 2010-05-07 | 1181.34 |
| 2010-05-10 | 1240.78 |
| 2010-05-11 | 1253.21 |
| 2010-05-12 | 1276.15 |
| 2010-05-13 | 1265.91 |
| 2010-05-14 | 1242.01 |
| 2010-05-17 | 1245.20 |
| 2010-05-18 | 1217.27 |
| 2010-05-19 | 1205.28 |
| 2010-05-20 | 1142.86 |
| 2010-05-21 | 1163.57 |
| 2010-05-24 | 1133.76 |
| 2010-05-25 | 1136.87 |
| 2010-05-26 | 1139.61 |
| 2010-05-27 | 1177.23 |
| 2010-05-28 | 1157.26 |
| 2010-05-31 | . |
| 2010-06-01 | 1126.13 |
| 2010-06-02 | 1157.76 |
| 2010-06-03 | 1156.97 |
| 2010-06-04 | 1102.47 |
| 2010-06-07 | 1092.55 |
| 2010-06-08 | 1097.94 |
| 2010-06-09 | 1089.59 |
| 2010-06-10 | 1119.82 |
| 2010-06-11 | 1126.97 |
| 2010-06-14 | 1126.13 |
| 2010-06-15 | 1147.94 |
| 2010-06-16 | 1150.32 |
| 2010-06-17 | 1147.65 |
| 2010-06-18 | 1153.21 |
| 2010-06-21 | 1147.32 |
| 2010-06-22 | 1131.79 |
| 2010-06-23 | 1122.63 |
| 2010-06-24 | 1108.24 |
| 2010-06-25 | 1133.52 |
| 2010-06-28 | 1128.03 |
| 2010-06-29 | 1092.58 |
| 2010-06-30 | 1077.27 |
| 2010-07-01 | 1070.47 |
| 2010-07-02 | 1057.33 |
| 2010-07-05 | . |
| 2010-07-06 | 1055.53 |
| 2010-07-07 | 1093.40 |
| 2010-07-08 | 1103.27 |
| 2010-07-09 | 1122.02 |
| 2010-07-12 | 1112.87 |
| 2010-07-13 | 1150.07 |
| 2010-07-14 | 1133.36 |
| 2010-07-15 | 1123.01 |
| 2010-07-16 | 1076.08 |
| 2010-07-19 | 1075.32 |
| 2010-07-20 | 1082.49 |
| 2010-07-21 | 1044.30 |
| 2010-07-22 | 1083.25 |
| 2010-07-23 | 1101.77 |
| 2010-07-26 | 1126.33 |
| 2010-07-27 | 1134.02 |
| 2010-07-28 | 1116.74 |
| 2010-07-29 | 1117.84 |
| 2010-07-30 | 1112.61 |
| 2010-08-02 | 1130.14 |
| 2010-08-03 | 1120.99 |
| 2010-08-04 | 1123.15 |
| 2010-08-05 | 1099.07 |
| 2010-08-06 | 1085.73 |
| 2010-08-09 | 1100.62 |
| 2010-08-10 | 1083.35 |
| 2010-08-11 | 1038.68 |
| 2010-08-12 | 1028.51 |
| 2010-08-13 | 1018.33 |
| 2010-08-16 | 1024.97 |
| 2010-08-17 | 1037.70 |
| 2010-08-18 | 1035.69 |
| 2010-08-19 | 1008.79 |
| 2010-08-20 | 1008.62 |
| 2010-08-23 | 991.93 |
| 2010-08-24 | 985.32 |
| 2010-08-25 | 990.20 |
| 2010-08-26 | 979.24 |
| 2010-08-27 | 1003.13 |
| 2010-08-30 | 969.84 |
| 2010-08-31 | 977.64 |
| 2010-09-01 | 1012.79 |
| 2010-09-02 | 1016.38 |
| 2010-09-03 | 1036.24 |
| 2010-09-06 | . |
| 2010-09-07 | 1008.69 |
| 2010-09-08 | 1015.28 |
| 2010-09-09 | 1022.68 |
| 2010-09-10 | 1023.87 |
| 2010-09-13 | 1052.30 |
| 2010-09-14 | 1037.47 |
| 2010-09-15 | 1035.98 |
| 2010-09-16 | 1023.13 |
| 2010-09-17 | 1028.73 |
| 2010-09-20 | 1057.77 |
| 2010-09-21 | 1045.01 |
| 2010-09-22 | 1021.90 |
| 2010-09-23 | 1010.39 |
| 2010-09-24 | 1042.19 |
| 2010-09-27 | 1028.75 |
| 2010-09-28 | 1040.71 |
| 2010-09-29 | 1042.39 |
| 2010-09-30 | 1048.88 |
| 2010-10-01 | 1047.99 |
| 2010-10-04 | 1038.08 |
| 2010-10-05 | 1066.69 |
| 2010-10-06 | 1067.54 |
| 2010-10-07 | 1062.40 |
| 2010-10-08 | 1067.93 |
| 2010-10-11 | 1061.19 |
| 2010-10-12 | 1064.53 |
| 2010-10-13 | 1078.04 |
| 2010-10-14 | 1067.20 |
| 2010-10-15 | 1054.72 |
| 2010-10-18 | 1078.26 |
| 2010-10-19 | 1066.16 |
| 2010-10-20 | 1066.20 |
| 2010-10-21 | 1058.09 |
| 2010-10-22 | 1059.94 |
| 2010-10-25 | 1052.45 |
| 2010-10-26 | 1054.40 |
| 2010-10-27 | 1049.66 |
| 2010-10-28 | 1042.44 |
| 2010-10-29 | 1041.91 |
| 2010-11-01 | 1026.91 |
| 2010-11-02 | 1040.86 |
| 2010-11-03 | 1054.28 |
| 2010-11-04 | 1090.61 |
| 2010-11-05 | 1100.95 |
| 2010-11-08 | 1090.80 |
| 2010-11-09 | 1077.35 |
| 2010-11-10 | 1098.04 |
| 2010-11-11 | 1090.85 |
| 2010-11-12 | 1071.06 |
| 2010-11-15 | 1078.80 |
| 2010-11-16 | 1060.44 |
| 2010-11-17 | 1051.53 |
| 2010-11-18 | 1061.91 |
| 2010-11-19 | 1059.32 |
| 2010-11-22 | 1051.63 |
| 2010-11-23 | 1045.42 |
| 2010-11-24 | 1062.29 |
| 2010-11-25 | . |
| 2010-11-26 | 1047.67 |
| 2010-11-29 | 1055.12 |
| 2010-11-30 | 1044.89 |
| 2010-12-01 | 1070.31 |
| 2010-12-02 | 1093.56 |
| 2010-12-03 | 1099.49 |
| 2010-12-06 | 1105.28 |
| 2010-12-07 | 1108.53 |
| 2010-12-08 | 1124.26 |
| 2010-12-09 | 1136.91 |
| 2010-12-10 | 1150.17 |
| 2010-12-13 | 1142.48 |
| 2010-12-14 | 1145.92 |
| 2010-12-15 | 1138.66 |
| 2010-12-16 | 1148.05 |
| 2010-12-17 | 1147.82 |
| 2010-12-20 | 1154.12 |
| 2010-12-21 | 1174.43 |
| 2010-12-22 | 1202.45 |
| 2010-12-23 | 1192.43 |
| 2010-12-24 | . |
| 2010-12-27 | 1203.55 |
| 2010-12-28 | 1207.82 |
| 2010-12-29 | 1204.01 |
| 2010-12-30 | 1203.77 |
| 2010-12-31 | 1190.25 |
| 2011-01-03 | 1217.19 |
| 2011-01-04 | 1196.36 |
| 2011-01-05 | 1212.50 |
| 2011-01-06 | 1202.86 |
| 2011-01-07 | 1182.98 |
| 2011-01-10 | 1185.56 |
| 2011-01-11 | 1191.55 |
| 2011-01-12 | 1200.87 |
| 2011-01-13 | 1193.23 |
| 2011-01-14 | 1228.44 |
| 2011-01-17 | . |
| 2011-01-18 | 1232.45 |
| 2011-01-19 | 1200.72 |
| 2011-01-20 | 1190.63 |
| 2011-01-21 | 1191.37 |
| 2011-01-24 | 1188.49 |
| 2011-01-25 | 1198.14 |
| 2011-01-26 | 1194.56 |
| 2011-01-27 | 1198.81 |
| 2011-01-28 | 1173.98 |
| 2011-01-31 | 1175.03 |
| 2011-02-01 | 1196.96 |
| 2011-02-02 | 1186.98 |
| 2011-02-03 | 1188.97 |
| 2011-02-04 | 1189.94 |
| 2011-02-07 | 1200.65 |
| 2011-02-08 | 1203.73 |
| 2011-02-09 | 1197.90 |
| 2011-02-10 | 1192.83 |
| 2011-02-11 | 1214.85 |
| 2011-02-14 | 1215.64 |
| 2011-02-15 | 1207.38 |
| 2011-02-16 | 1217.75 |
| 2011-02-17 | 1214.28 |
| 2011-02-18 | 1221.00 |
| 2011-02-21 | . |
| 2011-02-22 | 1192.68 |
| 2011-02-23 | 1180.18 |
| 2011-02-24 | 1173.06 |
| 2011-02-25 | 1197.40 |
| 2011-02-28 | 1197.91 |
| 2011-03-01 | 1183.34 |
| 2011-03-02 | 1181.08 |
| 2011-03-03 | 1201.83 |
| 2011-03-04 | 1190.85 |
| 2011-03-07 | 1179.54 |
| 2011-03-08 | 1207.34 |
| 2011-03-09 | 1204.43 |
| 2011-03-10 | 1176.02 |
| 2011-03-11 | 1175.96 |
| 2011-03-14 | 1166.76 |
| 2011-03-15 | 1160.21 |
| 2011-03-16 | 1147.33 |
| 2011-03-17 | 1153.29 |
| 2011-03-18 | 1168.52 |
| 2011-03-21 | 1184.19 |
| 2011-03-22 | 1177.29 |
| 2011-03-23 | 1168.58 |
| 2011-03-24 | 1168.80 |
| 2011-03-25 | 1175.21 |
| 2011-03-28 | 1170.85 |
| 2011-03-29 | 1178.50 |
| 2011-03-30 | 1190.65 |
| 2011-03-31 | 1194.63 |
| 2011-04-01 | 1206.56 |
| 2011-04-04 | 1210.28 |
| 2011-04-05 | 1208.57 |
| 2011-04-06 | 1225.26 |
| 2011-04-07 | 1216.07 |
| 2011-04-08 | 1200.82 |
| 2011-04-11 | 1198.71 |
| 2011-04-12 | 1190.69 |
| 2011-04-13 | 1178.53 |
| 2011-04-14 | 1181.97 |
| 2011-04-15 | 1190.69 |
| 2011-04-18 | 1174.38 |
| 2011-04-19 | 1168.40 |
| 2011-04-20 | 1177.61 |
| 2011-04-21 | 1182.30 |
| 2011-04-22 | . |
| 2011-04-25 | 1186.97 |
| 2011-04-26 | 1203.88 |
| 2011-04-27 | 1211.74 |
| 2011-04-28 | 1217.84 |
| 2011-04-29 | 1215.01 |
| 2011-05-02 | 1205.15 |
| 2011-05-03 | 1207.87 |
| 2011-05-04 | 1197.85 |
| 2011-05-05 | 1186.44 |
| 2011-05-06 | 1180.81 |
| 2011-05-09 | 1182.48 |
| 2011-05-10 | 1198.02 |
| 2011-05-11 | 1186.24 |
| 2011-05-12 | 1193.74 |
| 2011-05-13 | 1173.32 |
| 2011-05-16 | 1169.36 |
| 2011-05-17 | 1178.22 |
| 2011-05-18 | 1184.97 |
| 2011-05-19 | 1186.75 |
| 2011-05-20 | 1174.90 |
| 2011-05-23 | 1159.31 |
| 2011-05-24 | 1155.36 |
| 2011-05-25 | 1157.66 |
| 2011-05-26 | 1161.56 |
| 2011-05-27 | 1169.43 |
| 2011-05-30 | . |
| 2011-05-31 | 1185.05 |
| 2011-06-01 | 1144.64 |
| 2011-06-02 | 1147.94 |
| 2011-06-03 | 1132.65 |
| 2011-06-06 | 1126.17 |
| 2011-06-07 | 1126.14 |
| 2011-06-08 | 1120.92 |
| 2011-06-09 | 1122.02 |
| 2011-06-10 | 1110.98 |
| 2011-06-13 | 1116.12 |
| 2011-06-14 | 1129.53 |
| 2011-06-15 | 1115.94 |
| 2011-06-16 | 1131.52 |
| 2011-06-17 | 1143.21 |
| 2011-06-20 | 1148.99 |
| 2011-06-21 | 1158.22 |
| 2011-06-22 | 1144.80 |
| 2011-06-23 | 1132.06 |
| 2011-06-24 | 1127.42 |
| 2011-06-27 | 1138.04 |
| 2011-06-28 | 1145.56 |
| 2011-06-29 | 1156.70 |
| 2011-06-30 | 1163.61 |
| 2011-07-01 | 1181.13 |
| 2011-07-04 | . |
| 2011-07-05 | 1173.34 |
| 2011-07-06 | 1181.55 |
| 2011-07-07 | 1195.44 |
| 2011-07-08 | 1183.95 |
| 2011-07-11 | 1162.25 |
| 2011-07-12 | 1168.07 |
| 2011-07-13 | 1179.13 |
| 2011-07-14 | 1158.76 |
| 2011-07-15 | 1157.68 |
| 2011-07-18 | 1142.11 |
| 2011-07-19 | 1159.64 |
| 2011-07-20 | 1165.38 |
| 2011-07-21 | 1182.09 |
| 2011-07-22 | 1175.18 |
| 2011-07-25 | 1167.49 |
| 2011-07-26 | 1152.59 |
| 2011-07-27 | 1128.30 |
| 2011-07-28 | 1126.65 |
| 2011-07-29 | 1129.43 |
| 2011-08-01 | 1128.81 |
| 2011-08-02 | 1107.77 |
| 2011-08-03 | 1121.38 |
| 2011-08-04 | 1074.94 |
| 2011-08-05 | 1059.09 |
| 2011-08-08 | 965.54 |
| 2011-08-09 | 1026.25 |
| 2011-08-10 | 946.95 |
| 2011-08-11 | 993.95 |
| 2011-08-12 | 971.60 |
| 2011-08-15 | 1003.75 |
| 2011-08-16 | 986.89 |
| 2011-08-17 | 993.63 |
| 2011-08-18 | 943.45 |
| 2011-08-19 | 921.38 |
| 2011-08-22 | 923.18 |
| 2011-08-23 | 967.24 |
| 2011-08-24 | 989.58 |
| 2011-08-25 | 964.63 |
| 2011-08-26 | 979.17 |
| 2011-08-29 | 1025.95 |
| 2011-08-30 | 1018.02 |
| 2011-08-31 | 1024.97 |
| 2011-09-01 | 989.28 |
| 2011-09-02 | 948.74 |
| 2011-09-05 | . |
| 2011-09-06 | 946.22 |
| 2011-09-07 | 996.25 |
| 2011-09-08 | 970.42 |
| 2011-09-09 | 942.53 |
| 2011-09-12 | 961.19 |
| 2011-09-13 | 977.10 |
| 2011-09-14 | 993.29 |
| 2011-09-15 | 1007.90 |
| 2011-09-16 | 1003.34 |
| 2011-09-19 | 972.76 |
| 2011-09-20 | 959.07 |
| 2011-09-21 | 909.67 |
| 2011-09-22 | 896.50 |
| 2011-09-23 | 906.98 |
| 2011-09-26 | 935.45 |
| 2011-09-27 | 946.63 |
| 2011-09-28 | 906.15 |
| 2011-09-29 | 941.67 |
| 2011-09-30 | 912.21 |
| 2011-10-03 | 879.20 |
| 2011-10-04 | 943.49 |
| 2011-10-05 | 952.27 |
| 2011-10-06 | 979.19 |
| 2011-10-07 | 937.01 |
| 2011-10-10 | 982.22 |
| 2011-10-11 | 992.80 |
| 2011-10-12 | 1015.22 |
| 2011-10-13 | 996.42 |
| 2011-10-14 | 1002.89 |
| 2011-10-17 | 963.26 |
| 2011-10-18 | 1017.39 |
| 2011-10-19 | 1005.94 |
| 2011-10-20 | 1013.26 |
| 2011-10-21 | 1035.95 |
| 2011-10-24 | 1057.48 |
| 2011-10-25 | 1019.24 |
| 2011-10-26 | 1044.56 |
| 2011-10-27 | 1097.80 |
| 2011-10-28 | 1089.11 |
| 2011-10-31 | 1061.10 |
| 2011-11-01 | 1013.87 |
| 2011-11-02 | 1050.90 |
| 2011-11-03 | 1076.05 |
| 2011-11-04 | 1060.06 |
| 2011-11-07 | 1070.24 |
| 2011-11-08 | 1090.16 |
| 2011-11-09 | 1031.68 |
| 2011-11-10 | 1046.17 |
| 2011-11-11 | 1068.90 |
| 2011-11-14 | 1043.23 |
| 2011-11-15 | 1061.43 |
| 2011-11-16 | 1046.19 |
| 2011-11-17 | 1037.49 |
| 2011-11-18 | 1047.09 |
| 2011-11-21 | 1017.40 |
| 2011-11-22 | 1013.13 |
| 2011-11-23 | 979.86 |
| 2011-11-24 | . |
| 2011-11-25 | 976.46 |
| 2011-11-28 | 1008.20 |
| 2011-11-29 | 1000.47 |
| 2011-11-30 | 1070.50 |
| 2011-12-01 | 1055.78 |
| 2011-12-02 | 1067.93 |
| 2011-12-05 | 1085.73 |
| 2011-12-06 | 1080.92 |
| 2011-12-07 | 1082.54 |
| 2011-12-08 | 1043.51 |
| 2011-12-09 | 1076.80 |
| 2011-12-12 | 1061.52 |
| 2011-12-13 | 1043.49 |
| 2011-12-14 | 1037.97 |
| 2011-12-15 | 1054.74 |
| 2011-12-16 | 1058.46 |
| 2011-12-19 | 1039.31 |
| 2011-12-20 | 1079.60 |
| 2011-12-21 | 1088.97 |
| 2011-12-22 | 1106.48 |
| 2011-12-23 | 1103.31 |
| 2011-12-26 | . |
| 2011-12-27 | 1109.88 |
| 2011-12-28 | 1090.08 |
| 2011-12-29 | 1109.49 |
| 2011-12-30 | 1096.38 |
| 2012-01-02 | . |
| 2012-01-03 | 1120.63 |
| 2012-01-04 | 1122.16 |
| 2012-01-05 | 1139.31 |
| 2012-01-06 | 1135.12 |
| 2012-01-09 | 1149.99 |
| 2012-01-10 | 1160.25 |
| 2012-01-11 | 1161.44 |
| 2012-01-12 | 1167.15 |
| 2012-01-13 | 1160.28 |
| 2012-01-16 | . |
| 2012-01-17 | 1155.55 |
| 2012-01-18 | 1165.96 |
| 2012-01-19 | 1158.81 |
| 2012-01-20 | 1169.92 |
| 2012-01-23 | 1163.50 |
| 2012-01-24 | 1161.12 |
| 2012-01-25 | 1166.06 |
| 2012-01-26 | 1140.79 |
| 2012-01-27 | 1147.93 |
| 2012-01-30 | 1143.27 |
| 2012-01-31 | 1142.47 |
| 2012-02-01 | 1162.53 |
| 2012-02-02 | 1167.79 |
| 2012-02-03 | 1194.58 |
| 2012-02-06 | 1181.70 |
| 2012-02-07 | 1178.58 |
| 2012-02-08 | 1182.37 |
| 2012-02-09 | 1174.33 |
| 2012-02-10 | 1157.54 |
| 2012-02-13 | 1173.04 |
| 2012-02-14 | 1165.11 |
| 2012-02-15 | 1161.01 |
| 2012-02-16 | 1188.96 |
| 2012-02-17 | 1192.07 |
| 2012-02-20 | . |
| 2012-02-21 | 1185.02 |
| 2012-02-22 | 1158.13 |
| 2012-02-23 | 1182.44 |
| 2012-02-24 | 1170.74 |
| 2012-02-27 | 1176.27 |
| 2012-02-28 | 1172.62 |
| 2012-02-29 | 1163.39 |
| 2012-03-01 | 1167.63 |
| 2012-03-02 | 1149.46 |
| 2012-03-05 | 1155.13 |
| 2012-03-06 | 1129.57 |
| 2012-03-07 | 1145.56 |
| 2012-03-08 | 1158.92 |
| 2012-03-09 | 1176.95 |
| 2012-03-12 | 1181.11 |
| 2012-03-13 | 1218.89 |
| 2012-03-14 | 1216.61 |
| 2012-03-15 | 1236.50 |
| 2012-03-16 | 1241.21 |
| 2012-03-19 | 1254.87 |
| 2012-03-20 | 1245.27 |
| 2012-03-21 | 1240.88 |
| 2012-03-22 | 1222.96 |
| 2012-03-23 | 1233.76 |
| 2012-03-26 | 1252.88 |
| 2012-03-27 | 1241.09 |
| 2012-03-28 | 1248.82 |
| 2012-03-29 | 1238.65 |
| 2012-03-30 | 1230.37 |
| 2012-04-02 | 1242.38 |
| 2012-04-03 | 1239.44 |
| 2012-04-04 | 1217.63 |
| 2012-04-05 | 1211.56 |
| 2012-04-06 | . |
| 2012-04-09 | 1190.16 |
| 2012-04-10 | 1170.70 |
| 2012-04-11 | 1193.63 |
| 2012-04-12 | 1208.24 |
| 2012-04-13 | 1175.91 |
| 2012-04-16 | 1192.26 |
| 2012-04-17 | 1215.24 |
| 2012-04-18 | 1196.68 |
| 2012-04-19 | 1191.63 |
| 2012-04-20 | 1201.90 |
| 2012-04-23 | 1187.00 |
| 2012-04-24 | 1204.32 |
| 2012-04-25 | 1217.88 |
| 2012-04-26 | 1223.69 |
| 2012-04-27 | 1231.99 |
| 2012-04-30 | 1212.44 |
| 2012-05-01 | 1209.91 |
| 2012-05-02 | 1211.54 |
| 2012-05-03 | 1202.92 |
| 2012-05-04 | 1186.57 |
| 2012-05-07 | 1199.16 |
| 2012-05-08 | 1204.42 |
| 2012-05-09 | 1191.03 |
| 2012-05-10 | 1207.03 |
| 2012-05-11 | 1197.24 |
| 2012-05-14 | 1181.11 |
| 2012-05-15 | 1177.89 |
| 2012-05-16 | 1170.20 |
| 2012-05-17 | 1155.38 |
| 2012-05-18 | 1146.10 |
| 2012-05-21 | 1157.44 |
| 2012-05-22 | 1155.56 |
| 2012-05-23 | 1160.68 |
| 2012-05-24 | 1170.64 |
| 2012-05-25 | 1165.91 |
| 2012-05-28 | . |
| 2012-05-29 | 1174.77 |
| 2012-05-30 | 1152.12 |
| 2012-05-31 | 1158.85 |
| 2012-06-01 | 1112.84 |
| 2012-06-04 | 1105.50 |
| 2012-06-05 | 1106.57 |
| 2012-06-06 | 1125.11 |
| 2012-06-07 | 1129.87 |
| 2012-06-08 | 1145.05 |
| 2012-06-11 | 1121.71 |
| 2012-06-12 | 1135.68 |
| 2012-06-13 | 1128.03 |
| 2012-06-14 | 1143.22 |
| 2012-06-15 | 1155.84 |
| 2012-06-18 | 1153.00 |
| 2012-06-19 | 1171.38 |
| 2012-06-20 | 1172.98 |
| 2012-06-21 | 1145.37 |
| 2012-06-22 | 1166.66 |
| 2012-06-25 | 1146.69 |
| 2012-06-26 | 1153.90 |
| 2012-06-27 | 1173.40 |
| 2012-06-28 | 1174.10 |
| 2012-06-29 | 1197.00 |
| 2012-07-02 | 1207.82 |
| 2012-07-03 | 1216.30 |
| 2012-07-04 | . |
| 2012-07-05 | 1211.36 |
| 2012-07-06 | 1205.31 |
| 2012-07-09 | 1197.81 |
| 2012-07-10 | 1193.76 |
| 2012-07-11 | 1199.84 |
| 2012-07-12 | 1196.57 |
| 2012-07-13 | 1222.88 |
| 2012-07-16 | 1214.86 |
| 2012-07-17 | 1224.62 |
| 2012-07-18 | 1220.06 |
| 2012-07-19 | 1203.02 |
| 2012-07-20 | 1191.54 |
| 2012-07-23 | 1176.07 |
| 2012-07-24 | 1171.43 |
| 2012-07-25 | 1174.85 |
| 2012-07-26 | 1178.72 |
| 2012-07-27 | 1199.79 |
| 2012-07-30 | 1190.71 |
| 2012-07-31 | 1187.23 |
| 2012-08-01 | 1170.49 |
| 2012-08-02 | 1164.45 |
| 2012-08-03 | 1198.47 |
| 2012-08-06 | 1194.43 |
| 2012-08-07 | 1201.46 |
| 2012-08-08 | 1201.00 |
| 2012-08-09 | 1196.51 |
| 2012-08-10 | 1191.31 |
| 2012-08-13 | 1192.33 |
| 2012-08-14 | 1191.89 |
| 2012-08-15 | 1200.51 |
| 2012-08-16 | 1205.03 |
| 2012-08-17 | 1214.94 |
| 2012-08-20 | 1217.66 |
| 2012-08-21 | 1217.56 |
| 2012-08-22 | 1206.91 |
| 2012-08-23 | 1192.16 |
| 2012-08-24 | 1198.38 |
| 2012-08-27 | 1200.39 |
| 2012-08-28 | 1209.24 |
| 2012-08-29 | 1219.37 |
| 2012-08-30 | 1208.18 |
| 2012-08-31 | 1207.86 |
| 2012-09-03 | . |
| 2012-09-04 | 1220.65 |
| 2012-09-05 | 1214.76 |
| 2012-09-06 | 1235.95 |
| 2012-09-07 | 1243.10 |
| 2012-09-10 | 1234.85 |
| 2012-09-11 | 1238.48 |
| 2012-09-12 | 1242.60 |
| 2012-09-13 | 1257.44 |
| 2012-09-14 | 1276.12 |
| 2012-09-17 | 1259.66 |
| 2012-09-18 | 1261.68 |
| 2012-09-19 | 1259.08 |
| 2012-09-20 | 1250.46 |
| 2012-09-21 | 1253.03 |
| 2012-09-24 | 1259.90 |
| 2012-09-25 | 1245.31 |
| 2012-09-26 | 1240.31 |
| 2012-09-27 | 1247.57 |
| 2012-09-28 | 1238.15 |
| 2012-10-01 | 1240.15 |
| 2012-10-02 | 1242.90 |
| 2012-10-03 | 1243.00 |
| 2012-10-04 | 1254.55 |
| 2012-10-05 | 1256.76 |
| 2012-10-08 | 1252.47 |
| 2012-10-09 | 1240.02 |
| 2012-10-10 | 1247.15 |
| 2012-10-11 | 1254.24 |
| 2012-10-12 | 1224.90 |
| 2012-10-15 | 1226.91 |
| 2012-10-16 | 1212.26 |
| 2012-10-17 | 1225.08 |
| 2012-10-18 | 1218.35 |
| 2012-10-19 | 1213.10 |
| 2012-10-22 | 1218.97 |
| 2012-10-23 | 1215.97 |
| 2012-10-24 | 1218.73 |
| 2012-10-25 | 1228.92 |
| 2012-10-26 | 1220.40 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1224.80 |
| 2012-11-01 | 1233.35 |
| 2012-11-02 | 1217.36 |
| 2012-11-05 | 1219.08 |
| 2012-11-06 | 1234.32 |
| 2012-11-07 | 1189.07 |
| 2012-11-08 | 1174.99 |
| 2012-11-09 | 1178.23 |
| 2012-11-12 | 1180.75 |
| 2012-11-13 | 1166.89 |
| 2012-11-14 | 1148.92 |
| 2012-11-15 | 1146.06 |
| 2012-11-16 | 1154.09 |
| 2012-11-19 | 1173.25 |
| 2012-11-20 | 1180.64 |
| 2012-11-21 | 1179.56 |
| 2012-11-22 | . |
| 2012-11-23 | 1203.67 |
| 2012-11-26 | 1203.28 |
| 2012-11-27 | 1192.62 |
| 2012-11-28 | 1191.98 |
| 2012-11-29 | 1201.89 |
| 2012-11-30 | 1200.70 |
| 2012-12-03 | 1202.64 |
| 2012-12-04 | 1197.85 |
| 2012-12-05 | 1198.16 |
| 2012-12-06 | 1198.11 |
| 2012-12-07 | 1196.45 |
| 2012-12-10 | 1198.37 |
| 2012-12-11 | 1209.34 |
| 2012-12-12 | 1202.09 |
| 2012-12-13 | 1194.84 |
| 2012-12-14 | 1190.25 |
| 2012-12-17 | 1211.63 |
| 2012-12-18 | 1226.24 |
| 2012-12-19 | 1228.95 |
| 2012-12-20 | 1238.40 |
| 2012-12-21 | 1232.38 |
| 2012-12-24 | 1226.71 |
| 2012-12-25 | . |
| 2012-12-26 | 1220.30 |
| 2012-12-27 | 1217.81 |
| 2012-12-28 | 1212.69 |
| 2012-12-31 | 1225.67 |
| 2013-01-01 | . |
| 2013-01-02 | 1266.41 |
| 2013-01-03 | 1270.90 |
| 2013-01-04 | 1280.93 |
| 2013-01-07 | 1272.36 |
| 2013-01-08 | 1267.71 |
| 2013-01-09 | 1267.30 |
| 2013-01-10 | 1273.16 |
| 2013-01-11 | 1261.06 |
| 2013-01-14 | 1266.71 |
| 2013-01-15 | 1269.93 |
| 2013-01-16 | 1269.78 |
| 2013-01-17 | 1280.87 |
| 2013-01-18 | 1276.48 |
| 2013-01-21 | . |
| 2013-01-22 | 1287.64 |
| 2013-01-23 | 1278.77 |
| 2013-01-24 | 1276.91 |
| 2013-01-25 | 1275.44 |
| 2013-01-28 | 1280.35 |
| 2013-01-29 | 1282.72 |
| 2013-01-30 | 1275.54 |
| 2013-01-31 | 1283.02 |
| 2013-02-01 | 1299.05 |
| 2013-02-04 | 1283.93 |
| 2013-02-05 | 1297.79 |
| 2013-02-06 | 1299.60 |
| 2013-02-07 | 1298.97 |
| 2013-02-08 | 1301.85 |
| 2013-02-11 | 1305.49 |
| 2013-02-12 | 1315.23 |
| 2013-02-13 | 1317.33 |
| 2013-02-14 | 1314.34 |
| 2013-02-15 | 1315.06 |
| 2013-02-18 | . |
| 2013-02-19 | 1326.60 |
| 2013-02-20 | 1310.96 |
| 2013-02-21 | 1302.97 |
| 2013-02-22 | 1317.32 |
| 2013-02-25 | 1287.37 |
| 2013-02-26 | 1294.29 |
| 2013-02-27 | 1303.36 |
| 2013-02-28 | 1304.63 |
| 2013-03-01 | 1306.51 |
| 2013-03-04 | 1312.18 |
| 2013-03-05 | 1321.03 |
| 2013-03-06 | 1326.56 |
| 2013-03-07 | 1334.60 |
| 2013-03-08 | 1339.19 |
| 2013-03-11 | 1339.73 |
| 2013-03-12 | 1333.85 |
| 2013-03-13 | 1341.53 |
| 2013-03-14 | 1355.67 |
| 2013-03-15 | 1361.70 |
| 2013-03-18 | 1350.34 |
| 2013-03-19 | 1353.93 |
| 2013-03-20 | 1362.66 |
| 2013-03-21 | 1354.22 |
| 2013-03-22 | 1358.41 |
| 2013-03-25 | 1361.92 |
| 2013-03-26 | 1365.63 |
| 2013-03-27 | 1362.90 |
| 2013-03-28 | 1361.91 |
| 2013-03-29 | . |
| 2013-04-01 | 1345.47 |
| 2013-04-02 | 1335.63 |
| 2013-04-03 | 1317.54 |
| 2013-04-04 | 1326.40 |
| 2013-04-05 | 1322.66 |
#2013-04-08|1331.27
#2013-04-09|1322.26
#2013-04-10|1342.74
#2013-04-11|1337.17
#2013-04-12|1329.26
#2013-04-15|1290.73
#2013-04-16|1306.51
#2013-04-17|1289.73
#2013-04-18|1283.46
#2013-04-19|1300.02
#2013-04-22|1295.45
#2013-04-23|1314.69
#2013-04-24|1321.43
#2013-04-25|1320.50
#2013-04-26|1310.40
#2013-04-29|1319.94
#2013-04-30|1327.09
#2013-05-01|1294.93
#2013-05-02|1312.15
#2013-05-03|1328.66
#2013-05-06|1342.45
#2013-05-07|1362.28
#2013-05-08|1362.49
#2013-05-09|1354.89
#2013-05-10|1359.81
#2013-05-13|1360.83
#2013-05-14|1377.86
#2013-05-15|1384.94
#2013-05-16|1384.21
#2013-05-17|1400.14
#2013-05-20|1408.98
#2013-05-21|1409.86
#2013-05-22|1389.89
#2013-05-23|1387.69
#2013-05-24|1395.19
#2013-05-27| .
#2013-05-28|1412.24
#2013-05-29|1399.47
#2013-05-30|1412.53
#2013-05-31|1394.82
#2013-06-03|1403.61
#2013-06-04|1392.03
#2013-06-05|1374.90
#2013-06-06|1387.82
#2013-06-07|1396.26
#2013-06-10|1409.88
#2013-06-11|1393.88
#2013-06-12|1380.32
#2013-06-13|1399.95
#2013-06-14|1379.89
#2013-06-17|1388.15
#2013-06-18|1402.95
#2013-06-19|1393.42
#2013-06-20|1387.46
#2013-06-21|1401.26
#2013-06-24|1396.62
#2013-06-25|1422.12
#2013-06-26|1424.98
#2013-06-27|1448.02
#2013-06-28|1443.75
#2013-07-01|1472.78
#2013-07-02|1484.56
#2013-07-03|1491.06
#2013-07-04| .
#2013-07-05|1532.01
#2013-07-08|1532.04
#2013-07-09|1537.11
#2013-07-10|1525.17
#2013-07-11|1507.88
#2013-07-12|1524.63
#2013-07-15|1539.45
#2013-07-16|1529.90
#2013-07-17|1538.08
#2013-07-18|1564.57
#2013-07-19|1571.86
#2013-07-22|1583.51
#2013-07-23|1588.57
#2013-07-24|1594.72
#2013-07-25|1589.07
#2013-07-26|1580.91
#2013-07-29|1564.45
#2013-07-30|1564.07
#2013-07-31|1564.34
#2013-08-01|1592.81
#2013-08-02|1589.51
#2013-08-05|1595.43
#2013-08-06|1579.49
#2013-08-07|1567.42
#2013-08-08|1573.98
#2013-08-09|1566.10
#2013-08-12|1568.55
#2013-08-13|1571.93
#2013-08-14|1569.20
#2013-08-15|1550.82
#2013-08-16|1553.10
#2013-08-19|1542.90
#2013-08-20|1568.12
#2013-08-21|1553.25
#2013-08-22|1574.46
#2013-08-23|1566.39
#2013-08-26|1554.25
#2013-08-27|1502.58
#2013-08-28|1507.47
#2013-08-29|1516.93
#2013-08-30|1490.62
#2013-09-02| .
#2013-09-03|1493.71
#2013-09-04|1498.25
#2013-09-05|1508.86
#2013-09-06|1504.92
#2013-09-09|1517.34
#2013-09-10|1528.77
#2013-09-11|1520.86
#2013-09-12|1512.44
#2013-09-13|1518.54
#2013-09-16|1521.47
#2013-09-17|1541.02
#2013-09-18|1532.16
#2013-09-19|1507.50
#2013-09-20|1522.81
#2013-09-23|1516.18
#2013-09-24|1525.64
#2013-09-25|1530.08
#2013-09-26|1525.49
#2013-09-27|1525.19
#2013-09-30|1531.89
#2013-10-01|1553.01
#2013-10-02|1534.46
#2013-10-03|1526.95
#2013-10-04|1538.03
#2013-10-07|1515.29
#2013-10-08|1506.56
#2013-10-09|1509.05
#2013-10-10|1544.33
#2013-10-11|1576.70
#2013-10-14|1583.30
#2013-10-15|1571.33
#2013-10-16|1590.93
#2013-10-17|1599.98
#2013-10-18|1611.38
#2013-10-21|1612.53
#2013-10-22|1613.36
#2013-10-23|1615.71
#2013-10-24|1621.41
#2013-10-25|1624.84
#2013-10-28|1633.30
#2013-10-29|1628.99
#2013-10-30|1621.87
#2013-10-31|1600.56
#2013-11-01|1597.48
#2013-11-04|1603.17
#2013-11-05|1603.11
#2013-11-06|1612.12
#2013-11-07|1593.93
#2013-11-08|1649.96
#2013-11-11|1634.36
#2013-11-12|1623.55
#2013-11-13|1636.26
#2013-11-14|1641.25
#2013-11-15|1636.43
#2013-11-18|1637.19
#2013-11-19|1634.32
#2013-11-20|1636.88
#2013-11-21|1668.02
#2013-11-22|1682.09
#2013-11-25|1690.37
#2013-11-26|1701.72
#2013-11-27|1713.80
#2013-11-28| .
#2013-11-29|1713.80
#2013-12-02|1691.01
#2013-12-03|1674.54
#2013-12-04|1672.69
#2013-12-05|1678.37
#2013-12-06|1706.86
#2013-12-09|1699.32
#2013-12-10|1678.11
#2013-12-11|1655.37
#2013-12-12|1667.73
#2013-12-13|1665.48
#2013-12-16|1691.02
#2013-12-17|1679.59
#2013-12-18|1707.22
#2013-12-19|1692.33
#2013-12-20|1718.56
#2013-12-23|1746.38
#2013-12-24|1746.05
#2013-12-25| .
#2013-12-26|1743.78
#2013-12-27|1740.70
#2013-12-30|1731.30
#2013-12-31|1730.86
#2014-01-01| .
#2014-01-02|1705.79
#2014-01-03|1708.62
#2014-01-06|1693.76
#2014-01-07|1708.31
#2014-01-08|1707.00
#2014-01-09|1715.73
#2014-01-10|1710.28
#2014-01-13|1693.49
#2014-01-14|1701.31
#2014-01-15|1710.43
#2014-01-16|1697.52
#2014-01-17|1705.54
#2014-01-20| .
#2014-01-21|1742.26
#2014-01-22|1755.24
#2014-01-23|1732.71
#2014-01-24|1706.69
#2014-01-27|1684.93
#2014-01-28|1686.44
#2014-01-29|1655.76
#2014-01-30|1674.92
#2014-01-31|1649.16
#2014-02-03|1591.74
#2014-02-04|1614.06
#2014-02-05|1607.70
#2014-02-06|1619.29
#2014-02-07|1621.80
#2014-02-10|1623.20
#2014-02-11|1647.07
#2014-02-12|1646.32
#2014-02-13|1654.44
#2014-02-14|1664.45
#2014-02-17| .
#2014-02-18|1675.62
#2014-02-19|1630.03
#2014-02-20|1636.46
#2014-02-21|1647.73
#2014-02-24|1673.47
#2014-02-25|1662.67
#2014-02-26|1684.07
#2014-02-27|1692.87
#2014-02-28|1708.47
#2014-03-03|1694.60
#2014-03-04|1740.81
#2014-03-05|1735.18
#2014-03-06|1747.46
#2014-03-07|1762.13
#2014-03-10|1765.07
#2014-03-11|1755.17
#2014-03-12|1756.38
#2014-03-13|1748.65
#2014-03-14|1756.15
#2014-03-17|1768.50
#2014-03-18|1777.90
#2014-03-19|1778.92
#2014-03-20|1807.84
#2014-03-21|1791.76
#2014-03-24|1782.11
#2014-03-25|1782.38
#2014-03-26|1755.90
#2014-03-27|1728.79
#2014-03-28|1730.56
#2014-03-31|1763.11
#2014-04-01|1796.19
#2014-04-02|1792.25
#2014-04-03|1790.22
#2014-04-04|1746.69
#2014-04-07|1736.75
#2014-04-08|1737.74
#2014-04-09|1733.31
#2014-04-10|1682.90
#2014-04-11|1669.59
#2014-04-14|1676.14
#2014-04-15|1679.29
#2014-04-16|1690.11
#2014-04-17|1706.36
#2014-04-18| .
#2014-04-21|1702.63
#2014-04-22|1706.63
#2014-04-23|1704.63
#2014-04-24|1677.67
#2014-04-25|1652.98
#2014-04-28|1646.17
#2014-04-29|1635.76
#2014-04-30|1641.32
#2014-05-01|1637.09
#2014-05-02|1643.17
#2014-05-05|1629.91
#2014-05-06|1607.21
#2014-05-07|1621.24
#2014-05-08|1611.69
#2014-05-09|1630.08
#2014-05-12|1663.49
#2014-05-13|1638.83
#2014-05-14|1600.97
#2014-05-15|1592.24
#2014-05-16|1591.51
#2014-05-19|1613.93
#2014-05-20|1597.96
#2014-05-21|1604.87
#2014-05-22|1613.81
#2014-05-23|1625.40
#2014-05-26| .
#2014-05-27|1645.61
#2014-05-28|1632.16
#2014-05-29|1630.90
#2014-05-30|1629.22
#2014-06-02|1643.83
#2014-06-03|1648.46
#2014-06-04|1649.83
#2014-06-05|1688.53
#2014-06-06|1705.68
#2014-06-09|1729.66
#2014-06-10|1721.34
#2014-06-11|1703.18
#2014-06-12|1697.44
#2014-06-13|1694.42
#2014-06-16|1684.29
#2014-06-17|1712.39
#2014-06-18|1720.89
#2014-06-19|1712.98
#2014-06-20|1721.43
#2014-06-23|1712.60
#2014-06-24|1700.13
#2014-06-25|1712.47
#2014-06-26|1714.11
#2014-06-27|1720.26
#2014-06-30|1720.74
#2014-07-01|1743.85
#2014-07-02|1727.19
#2014-07-03|1753.72
#2014-07-04| .
#2014-07-07|1733.81
#2014-07-08|1710.27
#2014-07-09|1712.20
#2014-07-10|1693.36
#2014-07-11|1691.01
#2014-07-14|1692.18
#2014-07-15|1698.35
#2014-07-16|1678.88
#2014-07-17|1645.06
#2014-07-18|1665.50
#2014-07-21|1657.11
#2014-07-22|1653.79
#2014-07-23|1654.23
#2014-07-24|1665.60
#2014-07-25|1661.50
#2014-07-28|1647.43
#2014-07-29|1649.67
#2014-07-30|1665.54
#2014-07-31|1638.08
#2014-08-01|1619.76
#2014-08-04|1620.09
#2014-08-05|1618.67
#2014-08-06|1628.72
#2014-08-07|1615.08
#2014-08-08|1625.88
#2014-08-11|1634.80
#2014-08-12|1626.20
#2014-08-13|1637.74
#2014-08-14|1636.40
#2014-08-15|1626.57
#2014-08-18|1652.43
#2014-08-19|1652.63
#2014-08-20|1646.39
#2014-08-21|1668.34
#2014-08-22|1669.52
#2014-08-25|1674.37
#2014-08-26|1686.01
#2014-08-27|1675.83
#2014-08-28|1662.86
#2014-08-29|1672.59
#2014-09-01| .
#2014-09-02|1690.54
#2014-09-03|1681.04
#2014-09-04|1676.25
#2014-09-05|1675.99
#2014-09-08|1684.04
#2014-09-09|1666.11
#2014-09-10|1687.59
#2014-09-11|1697.92
#2014-09-12|1699.05
#2014-09-15|1682.83
#2014-09-16|1672.61
#2014-09-17|1679.18
#2014-09-18|1705.12
#2014-09-19|1688.91
#2014-09-22|1668.58
#2014-09-23|1648.39
#2014-09-24|1654.39
#2014-09-25|1630.60
#2014-09-26|1638.14
#2014-09-29|1633.56
#2014-09-30|1620.22
#2014-10-01|1606.38
#2014-10-02|1619.75
#2014-10-03|1630.40
#2014-10-06|1617.38
#2014-10-07|1592.52
#2014-10-08|1624.20
#2014-10-09|1581.98
#2014-10-10|1576.94
#2014-10-13|1593.57
#2014-10-14|1608.94
#2014-10-15|1575.43
#2014-10-16|1599.46
#2014-10-17|1597.39
#2014-10-20|1601.16
#2014-10-21|1636.96
#2014-10-22|1622.92
#2014-10-23|1637.16
#2014-10-24|1637.66
#2014-10-27|1646.59
#2014-10-28|1694.06
#2014-10-29|1708.90
#2014-10-30|1714.33
#2014-10-31|1739.99
#2014-11-03|1735.62
#2014-11-04|1731.20
#2014-11-05|1742.46
#2014-11-06|1752.13
#2014-11-07|1753.77
#2014-11-10|1765.19
#2014-11-11|1760.77
#2014-11-12|1784.58
#2014-11-13|1762.74
#2014-11-14|1754.99
#2014-11-17|1739.93
#2014-11-18|1740.54
#2014-11-19|1720.11
#2014-11-20|1731.45
#2014-11-21|1717.88
#2014-11-24|1742.43
#2014-11-25|1744.15
#2014-11-26|1746.50
#2014-11-27| .
#2014-11-28|1708.09
#2014-12-01|1673.97
#2014-12-02|1698.67
#2014-12-03|1714.89
#2014-12-04|1712.47
#2014-12-05|1741.86
#2014-12-08|1732.05
#2014-12-09|1753.33
#2014-12-10|1702.06
#2014-12-11|1707.48
#2014-12-12|1684.88
#2014-12-15|1672.91
#2014-12-16|1679.05
#2014-12-17|1718.23
#2014-12-18|1741.82
#2014-12-19|1733.83
#2014-12-22|1742.54
#2014-12-23|1754.65
#2014-12-24|1752.95
#2014-12-25| .
#2014-12-26|1758.78
#2014-12-29|1773.75
#2014-12-30|1771.72
#2014-12-31|1756.20
#2015-01-01| .
#2015-01-02|1736.14
#2015-01-05|1696.20
#2015-01-06|1656.45
#2015-01-07|1667.84
#2015-01-08|1693.24
#2015-01-09|1652.57
#2015-01-12|1636.08
#2015-01-13|1635.30
#2015-01-14|1613.08
#2015-01-15|1593.98
#2015-01-16|1623.03
#2015-01-19| .
#2015-01-20|1608.33
#2015-01-21|1602.43
#2015-01-22|1665.88
#2015-01-23|1646.40
#2015-01-26|1657.02
#2015-01-27|1636.37
#2015-01-28|1594.41
#2015-01-29|1617.66
#2015-01-30|1589.05
#2015-02-02|1630.93
#2015-02-03|1663.89
#2015-02-04|1651.75
#2015-02-05|1686.37
#2015-02-06|1709.54
#2015-02-09|1684.34
#2015-02-10|1690.76
#2015-02-11|1679.74
#2015-02-12|1710.78
#2015-02-13|1716.23
#2015-02-16| .
#2015-02-17|1725.75
#2015-02-18|1701.63
#2015-02-19|1697.51
#2015-02-20|1706.24
#2015-02-23|1702.42
#2015-02-24|1711.05
#2015-02-25|1706.26
#2015-02-26|1713.88
#2015-02-27|1704.94
#2015-03-02|1718.13
#2015-03-03|1709.32
#2015-03-04|1702.23
#2015-03-05|1709.44
#2015-03-06|1715.99
#2015-03-09|1731.08
#2015-03-10|1700.78
#2015-03-11|1715.76
#2015-03-12|1761.54
#2015-03-13|1755.34
#2015-03-16|1755.31
#2015-03-17|1761.46
#2015-03-18|1750.66
#2015-03-19|1743.67
#2015-03-20|1768.78
#2015-03-23|1760.16
#2015-03-24|1756.59
#2015-03-25|1727.11
#2015-03-26|1736.87
#2015-03-27|1732.80
#2015-03-30|1759.48
#2015-03-31|1754.85
#2015-04-01|1754.68
#2015-04-02|1763.33
#2015-04-03| .
#2015-04-06|1755.73
#2015-04-07|1755.58
#2015-04-08|1758.70
#2015-04-09|1755.94
#2015-04-10|1757.64
#2015-04-13|1772.58
#2015-04-14|1763.98
#2015-04-15|1787.09
#2015-04-16|1785.33
#2015-04-17|1752.26
#2015-04-20|1770.63
#2015-04-21|1772.82
#2015-04-22|1779.54
#2015-04-23|1778.70
#2015-04-24|1768.13
#2015-04-27|1755.33
#2015-04-28|1780.47
#2015-04-29|1780.34
#2015-04-30|1753.23
#2015-05-01|1742.83
#2015-05-04|1759.45
#2015-05-05|1751.47
#2015-05-06|1764.99
#2015-05-07|1761.05
#2015-05-08|1767.99
#2015-05-11|1776.90
#2015-05-12|1783.44
#2015-05-13|1789.10
#2015-05-14|1799.08
#2015-05-15|1775.22
#2015-05-18|1804.30
#2015-05-19|1818.55
#2015-05-20|1812.52
#2015-05-21|1808.26
#2015-05-22|1798.55
#2015-05-25| .
#2015-05-26|1785.24
#2015-05-27|1805.78
#2015-05-28|1806.24
#2015-05-29|1792.50
#2015-06-01|1787.89
#2015-06-02|1809.93
#2015-06-03|1836.19
#2015-06-04|1820.69
#2015-06-05|1852.46
#2015-06-08|1854.21
#2015-06-09|1869.94
#2015-06-10|1896.68
#2015-06-11|1896.10
#2015-06-12|1893.96
#2015-06-15|1889.86
#2015-06-16|1908.78
#2015-06-17|1878.84
#2015-06-18|1896.30
#2015-06-19|1899.33
#2015-06-22|1921.47
#2015-06-23|1939.54
#2015-06-24|1930.05
#2015-06-25|1937.78
#2015-06-26|1944.91
#2015-06-29|1897.44
#2015-06-30|1903.85
#2015-07-01|1926.20
#2015-07-02|1896.87
#2015-07-03| .
#2015-07-06|1899.30
#2015-07-07|1875.54
#2015-07-08|1863.70
#2015-07-09|1886.63
#2015-07-10|1911.72
#2015-07-13|1925.24
#2015-07-14|1929.60
#2015-07-15|1936.53
#2015-07-16|1941.29
#2015-07-17|1925.55
#2015-07-20|1935.32
#2015-07-21|1925.57
#2015-07-22|1949.50
#2015-07-23|1918.67
#2015-07-24|1902.04
#2015-07-27|1889.95
#2015-07-28|1887.50
#2015-07-29|1886.77
#2015-07-30|1896.84
#2015-07-31|1895.35
#2015-08-03|1897.62
#2015-08-04|1903.10
#2015-08-05|1919.29
#2015-08-06|1904.63
#2015-08-07|1894.70
#2015-08-10|1918.68
#2015-08-11|1897.22
#2015-08-12|1864.85
#2015-08-13|1872.25
#2015-08-14|1897.51
#2015-08-17|1902.40
#2015-08-18|1897.46
#2015-08-19|1875.18
#2015-08-20|1829.75
#2015-08-21|1817.86
#2015-08-24|1736.47
#2015-08-25|1713.75
#2015-08-26|1766.09
#2015-08-27|1787.77
#2015-08-28|1790.47
#2015-08-31|1806.67
#2015-09-01|1740.42
#2015-09-02|1767.96
#2015-09-03|1775.57
#2015-09-04|1766.43
#2015-09-07| .
#2015-09-08|1811.67
#2015-09-09|1800.27
#2015-09-10|1817.35
#2015-09-11|1819.07
#2015-09-14|1824.28
#2015-09-15|1848.14
#2015-09-16|1851.56
#2015-09-17|1817.45
#2015-09-18|1785.11
#2015-09-21|1810.92
#2015-09-22|1799.49
#2015-09-23|1810.49
#2015-09-24|1824.75
#2015-09-25|1832.28
#2015-09-28|1812.55
#2015-09-29|1812.82
#2015-09-30|1832.20
#2015-10-01|1828.89
#2015-10-02|1803.82
#2015-10-05|1842.43
#2015-10-06|1834.58
#2015-10-07|1869.34
#2015-10-08|1885.14
#2015-10-09|1866.94
#2015-10-12|1886.65
#2015-10-13|1872.96
#2015-10-14|1814.82
#2015-10-15|1853.80
#2015-10-16|1850.44
#2015-10-19|1855.10
#2015-10-20|1875.09
#2015-10-21|1845.04
#2015-10-22|1875.37
#2015-10-23|1910.52
#2015-10-26|1901.69
#2015-10-27|1881.10
#2015-10-28|1952.60
#2015-10-29|1938.61
#2015-10-30|1891.55
#2015-11-02|1923.98
#2015-11-03|1928.11
#2015-11-04|1934.12
#2015-11-05|1961.37
#2015-11-06|2013.30
#2015-11-09|2000.24
#2015-11-10|2006.53
#2015-11-11|1992.99
#2015-11-12|1952.83
#2015-11-13|1931.08
#2015-11-16|1950.48
#2015-11-17|1956.23
#2015-11-18|1979.61
#2015-11-19|1974.36
#2015-11-20|1988.78
#2015-11-23|1998.71
#2015-11-24|2007.44
#2015-11-25|2010.83
#2015-11-26| .
#2015-11-27|2014.25
#2015-11-30|2011.55
#2015-12-01|2018.52
#2015-12-02|1985.33
#2015-12-03|1957.62
#2015-12-04|1988.03
#2015-12-07|1946.83
#2015-12-08|1916.28
#2015-12-09|1886.46
#2015-12-10|1891.36
#2015-12-11|1847.74
#2015-12-14|1846.84
#2015-12-15|1890.19
#2015-12-16|1907.85
#2015-12-17|1884.12
#2015-12-18|1848.21
#2015-12-21|1862.46
#2015-12-22|1870.30
#2015-12-23|1886.88
#2015-12-24|1896.67
#2015-12-25| .
#2015-12-28|1894.94
#2015-12-29|1916.05
#2015-12-30|1896.70
#2015-12-31|1868.83
#2016-01-01| .
#2016-01-04|1815.55
#2016-01-05|1821.05
#2016-01-06|1809.91
#2016-01-07|1764.92
#2016-01-08|1733.23
#2016-01-11|1737.01
#2016-01-12|1738.26
#2016-01-13|1678.00
#2016-01-14|1691.01
#2016-01-15|1664.60
#2016-01-18| .
#2016-01-19|1653.60
#2016-01-20|1646.34
#2016-01-21|1623.33
#2016-01-22|1644.45
#2016-01-25|1588.53
#2016-01-26|1636.17
#2016-01-27|1645.50
#2016-01-28|1674.11
#2016-01-29|1706.29
#2016-02-01|1698.44
#2016-02-02|1656.36
#2016-02-03|1660.09
#2016-02-04|1663.30
#2016-02-05|1633.67
#2016-02-08|1620.77
#2016-02-09|1618.72
#2016-02-10|1609.06
#2016-02-11|1567.61
#2016-02-12|1623.84
#2016-02-15| .
#2016-02-16|1658.50
#2016-02-17|1652.55
#2016-02-18|1635.73
#2016-02-19|1647.78
#2016-02-22|1666.81
#2016-02-23|1636.91
#2016-02-24|1637.95
#2016-02-25|1658.23
#2016-02-26|1683.05
#2016-02-29|1655.21
#2016-03-01|1708.41
#2016-03-02|1725.97
#2016-03-03|1750.48
#2016-03-04|1763.69
#2016-03-07|1773.76
#2016-03-08|1738.21
#2016-03-09|1726.50
#2016-03-10|1737.51
#2016-03-11|1776.13
#2016-03-14|1764.25
#2016-03-15|1745.85
#2016-03-16|1730.19
#2016-03-17|1761.73
#2016-03-18|1781.85
#2016-03-21|1780.18
#2016-03-22|1776.78
#2016-03-23|1752.31
#2016-03-24|1750.95
#2016-03-25| .
#2016-03-28|1751.20
#2016-03-29|1764.60
#2016-03-30|1775.21
#2016-03-31|1763.48
#2016-04-01|1764.15
#2016-04-04|1758.01
#2016-04-05|1723.78
#2016-04-06|1736.55
#2016-04-07|1696.73
#2016-04-08|1709.63
#2016-04-11|1721.72
#2016-04-12|1748.56
#2016-04-13|1804.23
#2016-04-14|1812.30
#2016-04-15|1809.22
#2016-04-18|1823.94
#2016-04-19|1847.90
#2016-04-20|1862.56
#2016-04-21|1851.47
#2016-04-22|1869.54
#2016-04-25|1858.79
#2016-04-26|1883.64
#2016-04-27|1882.32
#2016-04-28|1863.03
#2016-04-29|1860.10
#2016-05-02|1870.66
#2016-05-03|1831.74
#2016-05-04|1809.68
#2016-05-05|1798.77
#2016-05-06|1807.35
#2016-05-09|1804.62
#2016-05-10|1830.16
#2016-05-11|1818.77
#2016-05-12|1815.74
#2016-05-13|1790.26
#2016-05-16|1814.96
#2016-05-17|1786.61
#2016-05-18|1852.04
#2016-05-19|1828.25
#2016-05-20|1850.31
#2016-05-23|1846.71
#2016-05-24|1888.86
#2016-05-25|1906.55
#2016-05-26|1890.74
#2016-05-27|1909.00
#2016-05-30| .
#2016-05-31|1905.24
#2016-06-01|1913.67
#2016-06-02|1915.41
#2016-06-03|1887.36
#2016-06-06|1911.20
#2016-06-07|1900.95
#2016-06-08|1910.74
#2016-06-09|1890.60
#2016-06-10|1871.66
#2016-06-13|1847.47
#2016-06-14|1819.75
#2016-06-15|1821.08
#2016-06-16|1805.70
#2016-06-17|1803.39
#2016-06-20|1830.30
#2016-06-21|1835.27
#2016-06-22|1831.80
#2016-06-23|1886.53
#2016-06-24|1774.38
#2016-06-27|1701.46
#2016-06-28|1735.97
#2016-06-29|1782.41
#2016-06-30|1822.64
#2016-07-01|1801.56
#2016-07-04| .
#2016-07-05|1764.36
#2016-07-06|1776.16
#2016-07-07|1789.69
#2016-07-08|1822.83
#2016-07-11|1850.61
#2016-07-12|1887.54
#2016-07-13|1885.12
#2016-07-14|1902.60
#2016-07-15|1907.79
#2016-07-18|1895.60
#2016-07-19|1896.12
#2016-07-20|1887.79
#2016-07-21|1869.71
#2016-07-22|1896.43
#2016-07-25|1883.27
#2016-07-26|1893.36
#2016-07-27|1900.15
#2016-07-28|1895.36
#2016-07-29|1883.37
#2016-08-01|1871.11
#2016-08-02|1856.38
#2016-08-03|1875.22
#2016-08-04|1875.96
#2016-08-05|1932.81
#2016-08-08|1926.12
#2016-08-09|1934.93
#2016-08-10|1914.29
#2016-08-11|1919.80
#2016-08-12|1915.79
#2016-08-15|1933.81
#2016-08-16|1928.09
#2016-08-17|1933.65
#2016-08-18|1946.62
#2016-08-19|1945.63
#2016-08-22|1949.63
#2016-08-23|1956.38
#2016-08-24|1961.32
#2016-08-25|1972.13
#2016-08-26|1978.77
#2016-08-29|1989.32
#2016-08-30|2004.48
#2016-08-31|2005.62
#2016-09-01|1997.19
#2016-09-02|2012.64
#2016-09-05| .
#2016-09-06|1987.60
#2016-09-07|2003.28
#2016-09-08|2005.03
#2016-09-09|1983.52
#2016-09-12|1993.68
#2016-09-13|1965.41
#2016-09-14|1947.65
#2016-09-15|1964.69
#2016-09-16|1956.77
#2016-09-19|1961.69
#2016-09-20|1960.59
#2016-09-21|1970.42
#2016-09-22|1993.77
#2016-09-23|1985.59
#2016-09-26|1945.66
#2016-09-27|1962.31
#2016-09-28|1980.36
#2016-09-29|1950.91
#2016-09-30|1981.49
#2016-10-03|1964.38
#2016-10-04|1975.11
#2016-10-05|2004.45
#2016-10-06|2005.15
#2016-10-07|2004.12
#2016-10-10|2018.51
#2016-10-11|1999.29
#2016-10-12|1999.18
#2016-10-13|1957.60
#2016-10-14|1969.90
#2016-10-17|1956.52
#2016-10-18|1966.95
#2016-10-19|1988.81
#2016-10-20|1984.01
#2016-10-21|1981.81
#2016-10-24|2001.51
#2016-10-25|1994.06
#2016-10-26|1988.52
#2016-10-27|1993.82
#2016-10-28|1979.29
#2016-10-31|1990.94
#2016-11-01|1976.59
#2016-11-02|1945.15
#2016-11-03|1955.09
#2016-11-04|1953.29
#2016-11-07|2006.28
#2016-11-08|1998.54
#2016-11-09|2099.55
#2016-11-10|2187.66
#2016-11-11|2256.67
#2016-11-14|2298.21
#2016-11-15|2311.99
#2016-11-16|2299.97
#2016-11-17|2317.08
#2016-11-18|2341.63
#2016-11-21|2345.96
#2016-11-22|2376.12
#2016-11-23|2389.60
#2016-11-24| .
#2016-11-25|2391.79
#2016-11-28|2349.25
#2016-11-29|2358.20
#2016-11-30|2365.05
#2016-12-01|2402.22
#2016-12-02|2383.39
#2016-12-05|2427.80
#2016-12-06|2460.99
#2016-12-07|2483.38
#2016-12-08|2539.90
#2016-12-09|2553.87
#2016-12-12|2499.81
#2016-12-13|2509.30
#2016-12-14|2489.58
#2016-12-15|2521.16
#2016-12-16|2494.67
#2016-12-19|2511.90
#2016-12-20|2552.50
#2016-12-21|2545.86
#2016-12-22|2548.36
#2016-12-23|2550.60
#2016-12-26| .
#2016-12-27|2567.78
#2016-12-28|2553.87
#2016-12-29|2539.75
#2016-12-30|2534.53
#2017-01-02| .
#2017-01-03|2534.05
#2017-01-04|2567.86
#2017-01-05|2518.47
#2017-01-06|2520.20
#2017-01-09|2481.79
#2017-01-10|2516.39
#2017-01-11|2533.11
#2017-01-12|2480.88
#2017-01-13|2507.35
#2017-01-16| .
#2017-01-17|2426.93
#2017-01-18|2446.16
#2017-01-19|2427.79
#2017-01-20|2452.19
#2017-01-23|2444.20
#2017-01-24|2495.59
#2017-01-25|2526.49
#2017-01-26|2540.87
#2017-01-27|2519.93
#2017-01-30|2471.26
#2017-01-31|2478.21
#2017-02-01|2466.78
#2017-02-02|2437.68
#2017-02-03|2499.91
#2017-02-06|2473.87
#2017-02-07|2463.28
#2017-02-08|2434.88
#2017-02-09|2473.11
#2017-02-10|2487.98
#2017-02-13|2514.21
#2017-02-14|2543.90
#2017-02-15|2551.34
#2017-02-16|2557.18
#2017-02-17|2554.76
#2017-02-20| .
#2017-02-21|2565.69
#2017-02-22|2569.32
#2017-02-23|2574.42
#2017-02-24|2555.45
#2017-02-27|2565.83
#2017-02-28|2528.30
#2017-03-01|2598.24
#2017-03-02|2530.97
#2017-03-03|2543.56
#2017-03-06|2527.06
#2017-03-07|2516.32
#2017-03-08|2487.49
#2017-03-09|2484.80
#2017-03-10|2475.86
#2017-03-13|2485.92
#2017-03-14|2481.84
#2017-03-15|2476.43
#2017-03-16|2500.41
#2017-03-17|2509.77
#2017-03-20|2474.81
#2017-03-21|2342.47
#2017-03-22|2324.34
#2017-03-23|2349.83
#2017-03-24|2354.80
#2017-03-27|2349.08
#2017-03-28|2381.69
#2017-03-29|2372.49
#2017-03-30|2447.30
#2017-03-31|2426.29
#2017-04-03|2397.90
#2017-04-04|2398.36
#2017-04-05|2351.33
#2017-04-06|2378.73
#2017-04-07|2374.25
#2017-04-10|2359.20
#2017-04-11|2384.09
#2017-04-12|2345.85
#2017-04-13|2296.34
#2017-04-14| .
#2017-04-17|2334.50
#2017-04-18|2332.42
#2017-04-19|2354.12
#2017-04-20|2405.20
#2017-04-21|2408.26
#2017-04-24|2462.24
#2017-04-25|2473.12
#2017-04-26|2501.06
#2017-04-27|2468.22
#2017-04-28|2419.32
#2017-05-01|2444.98
#2017-05-02|2422.52
#2017-05-03|2436.27
#2017-05-04|2446.39
#2017-05-05|2440.02
#2017-05-08|2450.35
#2017-05-09|2429.06
#2017-05-10|2426.50
#2017-05-11|2388.08
#2017-05-12|2372.90
#2017-05-15|2398.66
#2017-05-16|2402.90
#2017-05-17|2304.91
#2017-05-18|2325.69
#2017-05-19|2320.93
#2017-05-22|2335.14
#2017-05-23|2364.61
#2017-05-24|2350.57
#2017-05-25|2347.84
#2017-05-26|2337.63
#2017-05-29| .
#2017-05-30|2308.11
#2017-05-31|2297.19
#2017-06-01|2337.79
#2017-06-02|2335.41
#2017-06-05|2323.82
#2017-06-06|2309.00
#2017-06-07|2329.55
#2017-06-08|2400.64
#2017-06-09|2485.14
#2017-06-12|2471.04
#2017-06-13|2475.78
#2017-06-14|2470.99
#2017-06-15|2466.04
#2017-06-16|2448.11
#2017-06-19|2445.20
#2017-06-20|2406.26
#2017-06-21|2369.61
#2017-06-22|2356.53
#2017-06-23|2355.13
#2017-06-26|2367.36
#2017-06-27|2376.27
#2017-06-28|2415.69
#2017-06-29|2447.23
#2017-06-30|2431.92
#2017-07-03|2485.06
#2017-07-04| .
#2017-07-05|2470.35
#2017-07-06|2439.41
#2017-07-07|2462.10
#2017-07-10|2437.82
#2017-07-11|2428.88
#2017-07-12|2435.85
#2017-07-13|2437.53
#2017-07-14|2421.15
#2017-07-17|2422.55
#2017-07-18|2422.05
#2017-07-19|2426.43
#2017-07-20|2429.01
#2017-07-21|2415.77
#2017-07-24|2432.56
#2017-07-25|2474.20
#2017-07-26|2424.53
#2017-07-27|2424.49
#2017-07-28|2398.26
#2017-07-31|2412.50
#2017-08-01|2427.17
#2017-08-02|2418.37
#2017-08-03|2396.75
#2017-08-04|2412.62
#2017-08-07|2396.61
#2017-08-08|2399.63
#2017-08-09|2368.10
#2017-08-10|2318.10
#2017-08-11|2294.45
#2017-08-14|2354.48
#2017-08-15|2336.56
#2017-08-16|2331.01
#2017-08-17|2273.10
#2017-08-18|2275.83
#2017-08-21|2276.13
#2017-08-22|2295.82
#2017-08-23|2298.31
#2017-08-24|2309.38
#2017-08-25|2323.78
#2017-08-28|2310.69
#2017-08-29|2298.70
#2017-08-30|2304.91
#2017-08-31|2309.84
#2017-09-01|2323.82
#2017-09-04| .
#2017-09-05|2260.90
#2017-09-06|2262.78
#2017-09-07|2210.97
#2017-09-08|2237.16
#2017-09-11|2290.53
#2017-09-12|2336.74
#2017-09-13|2349.09
#2017-09-14|2328.61
#2017-09-15|2336.19
#2017-09-18|2369.87
#2017-09-19|2378.67
#2017-09-20|2409.06
#2017-09-21|2414.65
#2017-09-22|2424.63
#2017-09-25|2429.76
#2017-09-26|2447.31
#2017-09-27|2510.81
#2017-09-28|2525.73
#2017-09-29|2528.76
#2017-10-02|2555.29
#2017-10-03|2552.60
#2017-10-04|2516.86
#2017-10-05|2544.39
#2017-10-06|2545.58
#2017-10-09|2542.42
#2017-10-10|2565.75
#2017-10-11|2552.87
#2017-10-12|2537.64
#2017-10-13|2526.48
#2017-10-16|2544.54
#2017-10-17|2515.10
#2017-10-18|2535.26
#2017-10-19|2548.48
#2017-10-20|2562.11
#2017-10-23|2532.97
#2017-10-24|2546.73
#2017-10-25|2543.11
#2017-10-26|2566.08
#2017-10-27|2575.66
#2017-10-30|2512.12
#2017-10-31|2524.50
#2017-11-01|2504.81
#2017-11-02|2532.37
#2017-11-03|2518.31
#2017-11-06|2512.09
#2017-11-07|2441.12
#2017-11-08|2421.29
#2017-11-09|2398.41
#2017-11-10|2400.67
#2017-11-13|2428.79
#2017-11-14|2438.98
#2017-11-15|2440.69
#2017-11-16|2451.43
#2017-11-17|2466.05
#2017-11-20|2492.22
#2017-11-21|2505.90
#2017-11-22|2495.05
#2017-11-23| .
#2017-11-24|2476.65
#2017-11-27|2482.25
#2017-11-28|2562.23
#2017-11-29|2641.33
#2017-11-30|2598.48
#2017-12-01|2586.68
#2017-12-04|2616.55
#2017-12-05|2561.42
#2017-12-06|2544.99
#2017-12-07|2549.52
#2017-12-08|2529.43
#2017-12-11|2507.45
#2017-12-12|2522.96
#2017-12-13|2514.95
#2017-12-14|2485.02
#2017-12-15|2552.54
#2017-12-18|2587.10
#2017-12-19|2568.83
#2017-12-20|2557.99
#2017-12-21|2585.15
#2017-12-22|2569.21
#2017-12-25| .
#2017-12-26|2547.41
#2017-12-27|2535.00
#2017-12-28|2547.49
#2017-12-29|2517.66
#2018-01-01| .
#2018-01-02|2518.95
#2018-01-03|2514.64
#2018-01-04|2524.86
#2018-01-05|2543.25
#2018-01-08|2540.40
#2018-01-09|2565.51
#2018-01-10|2597.07
#2018-01-11|2646.31
#2018-01-12|2657.67
#2018-01-15| .
#2018-01-16|2634.50
#2018-01-17|2649.60
#2018-01-18|2627.35
#2018-01-19|2665.53
#2018-01-22|2662.13
#2018-01-23|2663.82
#2018-01-24|2645.66
#2018-01-25|2633.64
#2018-01-26|2629.30
#2018-01-29|2620.98
#2018-01-30|2606.82
#2018-01-31|2602.50
#2018-02-01|2634.24
#2018-02-02|2613.34
#2018-02-05|2508.63
#2018-02-06|2525.25
#2018-02-07|2542.65
#2018-02-08|2474.71
#2018-02-09|2521.15
#2018-02-12|2527.24
#2018-02-13|2533.64
#2018-02-14|2586.23
#2018-02-15|2599.04
#2018-02-16|2623.12
#2018-02-19| .
#2018-02-20|2589.56
#2018-02-21|2614.85
#2018-02-22|2575.29
#2018-02-23|2609.13
#2018-02-26|2619.85
#2018-02-27|2581.97
#2018-02-28|2535.65
#2018-03-01|2548.06
#2018-03-02|2590.27
#2018-03-05|2619.95
#2018-03-06|2652.85
#2018-03-07|2673.45
#2018-03-08|2648.71
#2018-03-09|2695.04
#2018-03-12|2693.35
#2018-03-13|2682.77
#2018-03-14|2652.04
#2018-03-15|2667.87
#2018-03-16|2683.29
#2018-03-19|2672.38
#2018-03-20|2656.01
#2018-03-21|2660.50
#2018-03-22|2578.44
#2018-03-23|2490.48
#2018-03-26|2565.16
#2018-03-27|2518.38
#2018-03-28|2544.12
#2018-03-29|2548.92
#2018-03-30| .
#2018-04-02|2507.21
#2018-04-03|2541.58
#2018-04-04|2567.95
#2018-04-05|2586.13
#2018-04-06|2526.43
#2018-04-09|2519.24
#2018-04-10|2563.87
#2018-04-11|2553.18
#2018-04-12|2592.91
#2018-04-13|2560.32
#2018-04-16|2581.08
#2018-04-17|2561.20
#2018-04-18|2550.00
#2018-04-19|2591.95
#2018-04-20|2602.97
#2018-04-23|2626.14
#2018-04-24|2648.04
#2018-04-25|2638.73
#2018-04-26|2630.09
#2018-04-27|2632.66
#2018-04-30|2591.55
#2018-05-01|2609.68
#2018-05-02|2612.23
#2018-05-03|2587.67
#2018-05-04|2619.17
#2018-05-07|2630.46
#2018-05-08|2655.97
#2018-05-09|2672.49
#2018-05-10|2674.83
#2018-05-11|2673.01
#2018-05-14|2655.20
#2018-05-15|2673.87
#2018-05-16|2692.20
#2018-05-17|2709.26
#2018-05-18|2692.54
#2018-05-21|2732.06
#2018-05-22|2738.07
#2018-05-23|2730.02
#2018-05-24|2721.42
#2018-05-25|2717.32
#2018-05-28| .
#2018-05-29|2674.57
#2018-05-30|2721.51
#2018-05-31|2697.32
#2018-06-01|2724.48
#2018-06-04|2753.99
#2018-06-05|2751.35
#2018-06-06|2794.17
#2018-06-07|2791.10
#2018-06-08|2793.93
#2018-06-11|2759.36
#2018-06-12|2735.35
#2018-06-13|2730.82
#2018-06-14|2725.71
#2018-06-15|2721.84
#2018-06-18|2725.51
#2018-06-19|2752.89
#2018-06-20|2763.50
#2018-06-21|2750.17
#2018-06-22|2737.73
#2018-06-25|2713.91
#2018-06-26|2707.80
#2018-06-27|2650.74
#2018-06-28|2650.77
#2018-06-29|2629.01
#2018-07-02|2658.01
#2018-07-03|2654.19
#2018-07-04| .
#2018-07-05|2671.47
#2018-07-06|2686.25
#2018-07-09|2732.29
#2018-07-10|2694.99
#2018-07-11|2684.38
#2018-07-12|2653.18
#2018-07-13|2625.34
#2018-07-16|2651.36
#2018-07-17|2647.24
#2018-07-18|2673.81
#2018-07-19|2679.75
#2018-07-20|2700.97
#2018-07-23|2732.95
#2018-07-24|2711.49
#2018-07-25|2681.35
#2018-07-26|2706.04
#2018-07-27|2676.72
#2018-07-30|2659.93
#2018-07-31|2648.84
#2018-08-01|2674.51
#2018-08-02|2695.66
#2018-08-03|2663.78
#2018-08-06|2666.89
#2018-08-07|2670.59
#2018-08-08|2689.05
#2018-08-09|2680.47
#2018-08-10|2674.40
#2018-08-13|2663.32
#2018-08-14|2700.34
#2018-08-15|2669.50
#2018-08-16|2704.59
#2018-08-17|2711.94
#2018-08-20|2716.05
#2018-08-21|2749.82
#2018-08-22|2746.36
#2018-08-23|2732.38
#2018-08-24|2725.25
#2018-08-27|2714.67
#2018-08-28|2699.54
#2018-08-29|2696.20
#2018-08-30|2690.12
#2018-08-31|2708.75
#2018-09-03| .
#2018-09-04|2716.04
#2018-09-05|2719.23
#2018-09-06|2706.21
#2018-09-07|2711.17
#2018-09-10|2704.24
#2018-09-11|2703.51
#2018-09-12|2665.44
#2018-09-13|2644.63
#2018-09-14|2670.80
#2018-09-17|2648.55
#2018-09-18|2638.28
#2018-09-19|2658.77
#2018-09-20|2692.76
#2018-09-21|2675.19
#2018-09-24|2633.97
#2018-09-25|2628.83
#2018-09-26|2581.42
#2018-09-27|2560.81
#2018-09-28|2564.33
#2018-10-01|2531.40
#2018-10-02|2516.69
#2018-10-03|2580.67
#2018-10-04|2578.80
#2018-10-05|2557.74
#2018-10-08|2580.13
#2018-10-09|2573.42
#2018-10-10|2544.03
#2018-10-11|2467.21
#2018-10-12|2409.73
#2018-10-15|2425.85
#2018-10-16|2443.59
#2018-10-17|2449.22
#2018-10-18|2404.83
#2018-10-19|2360.42
#2018-10-22|2303.32
#2018-10-23|2299.05
#2018-10-24|2197.50
#2018-10-25|2266.26
#2018-10-26|2257.95
#2018-10-29|2302.83
#2018-10-30|2325.01
#2018-10-31|2328.52
#2018-11-01|2349.61
#2018-11-02|2365.43
#2018-11-05|2368.69
#2018-11-06|2386.71
#2018-11-07|2394.28
#2018-11-08|2409.96
#2018-11-09|2386.34
#2018-11-12|2365.52
#2018-11-13|2374.50
#2018-11-14|2332.00
#2018-11-15|2383.28
#2018-11-16|2386.50
#2018-11-19|2376.59
#2018-11-20|2338.43
#2018-11-21|2346.46
#2018-11-22| .
#2018-11-23|2351.02
#2018-11-26|2379.77
#2018-11-27|2364.67
#2018-11-28|2399.00
#2018-11-29|2384.81
#2018-11-30|2413.24
#2018-12-03|2406.14
#2018-12-04|2268.90
#2018-12-05| .
#2018-12-06|2260.44
#2018-12-07|2251.03
#2018-12-10|2219.34
#2018-12-11|2199.52
#2018-12-12|2233.63
#2018-12-13|2179.03
#2018-12-14|2143.18
#2018-12-17|2130.04
#2018-12-18|2101.63
#2018-12-19|2033.91
#2018-12-20|2036.14
#2018-12-21|2013.03
#2018-12-24|1975.92
#2018-12-25| .
#2018-12-26|2057.32
#2018-12-27|2044.24
#2018-12-28|2068.60
#2018-12-31|2079.76
#2019-01-01| .
#2019-01-02|2110.89
#2019-01-03|2106.63
#2019-01-04|2166.99
#2019-01-07|2178.99
#2019-01-08|2200.61
#2019-01-09|2207.68
#2019-01-10|2201.50
#2019-01-11|2204.35
#2019-01-14|2204.74
#2019-01-15|2216.89
#2019-01-16|2264.20
#2019-01-17|2276.69
#2019-01-18|2308.45
#2019-01-21| .
#2019-01-22|2285.36
#2019-01-23|2286.37
#2019-01-24|2282.18
#2019-01-25|2303.67
#2019-01-28|2316.37
#2019-01-29|2314.51
#2019-01-30|2305.22
#2019-01-31|2285.30
#2019-02-01|2305.42
#2019-02-04|2332.34
#2019-02-05|2325.43
#2019-02-06|2329.61
#2019-02-07|2347.13
#2019-02-08|2327.86
#2019-02-11|2353.22
#2019-02-12|2372.74
#2019-02-13|2380.96
#2019-02-14|2360.46
#2019-02-15|2409.95
#2019-02-18| .
#2019-02-19|2432.98
#2019-02-20|2461.02
#2019-02-21|2449.13
#2019-02-22|2457.36
#2019-02-25|2444.79
#2019-02-26|2414.70
#2019-02-27|2434.75
#2019-02-28|2430.73
#2019-03-01|2436.24
#2019-03-04|2423.53
#2019-03-05|2418.55
#2019-03-06|2356.27
#2019-03-07|2315.51
#2019-03-08|2321.78
#2019-03-11|2343.23
#2019-03-12|2333.45
#2019-03-13|2345.01
#2019-03-14|2346.24
#2019-03-15|2346.99
#2019-03-18|2374.76
#2019-03-19|2315.03
#2019-03-20|2251.20
#2019-03-21|2233.06
#2019-03-22|2135.42
#2019-03-25|2147.61
#2019-03-26|2206.42
#2019-03-27|2211.48
#2019-03-28|2238.05
#2019-03-29|2229.33
#2019-04-01|2282.95
#2019-04-02|2274.11
#2019-04-03|2279.63
#2019-04-04|2310.56
#2019-04-05|2325.06
#2019-04-08|2323.65
#2019-04-09|2284.89
#2019-04-10|2312.29
#2019-04-11|2316.03
#2019-04-12|2353.63
#2019-04-15|2318.06
#2019-04-16|2359.08
#2019-04-17|2359.27
#2019-04-18|2331.02
#2019-04-19| .
#2019-04-22|2301.92
#2019-04-23|2349.27
#2019-04-24|2349.20
#2019-04-25|2336.11
#2019-04-26|2364.95
#2019-04-29|2394.44
#2019-04-30|2376.47
#2019-05-01|2353.75
#2019-05-02|2379.80
#2019-05-03|2423.78
#2019-05-06|2421.74
#2019-05-07|2384.40
#2019-05-08|2363.97
#2019-05-09|2360.81
#2019-05-10|2368.32
#2019-05-13|2280.79
#2019-05-14|2320.68
#2019-05-15|2295.84
#2019-05-16|2319.83
#2019-05-17|2298.41
#2019-05-20|2308.90
#2019-05-21|2323.12
#2019-05-22|2295.68
#2019-05-23|2241.09
#2019-05-24|2274.22
#2019-05-27| .
#2019-05-28|2246.58
#2019-05-29|2257.82
#2019-05-30|2219.12
#2019-05-31|2181.49
#2019-06-03|2201.76
#2019-06-04|2268.82
#2019-06-05|2252.73
#2019-06-06|2245.09
#2019-06-07|2234.99
#2019-06-10|2256.71
#2019-06-11|2261.10
#2019-06-12|2253.70
#2019-06-13|2259.96
#2019-06-14|2264.21
#2019-06-17|2241.52
#2019-06-18|2277.79
#2019-06-19|2267.71
#2019-06-20|2267.85
#2019-06-21|2255.39
#2019-06-24|2233.07
#2019-06-25|2237.90
#2019-06-26|2242.64
#2019-06-27|2281.34
#2019-06-28|2312.48
#2019-07-01|2321.59
#2019-07-02|2293.80
#2019-07-03|2310.76
#2019-07-04| .
#2019-07-05|2337.90
#2019-07-08|2303.38
#2019-07-09|2311.61
#2019-07-10|2287.70
#2019-07-11|2300.24
#2019-07-12|2322.27
#2019-07-15|2275.40
#2019-07-16|2276.66
#2019-07-17|2263.48
#2019-07-18|2282.40
#2019-07-19|2289.97
#2019-07-22|2275.82
#2019-07-23|2299.45
#2019-07-24|2357.20
#2019-07-25|2339.83
#2019-07-26|2381.85
#2019-07-29|2354.52
#2019-07-30|2384.51
#2019-07-31|2376.77
#2019-08-01|2297.04
#2019-08-02|2272.85
#2019-08-05|2210.04
#2019-08-06|2225.97
#2019-08-07|2208.18
#2019-08-08|2252.24
#2019-08-09|2244.10
#2019-08-12|2210.98
#2019-08-13|2231.87
#2019-08-14|2170.30
#2019-08-15|2153.97
#2019-08-16|2211.00
#2019-08-19|2231.20
#2019-08-20|2202.85
#2019-08-21|2216.29
#2019-08-22|2217.04
#2019-08-23|2144.41
#2019-08-26|2171.32
#2019-08-27|2126.17
#2019-08-28|2154.25
#2019-08-29|2192.06
#2019-08-30|2192.83
#2019-09-02| .
#2019-09-03|2148.15
#2019-09-04|2158.52
#2019-09-05|2207.27
#2019-09-06|2193.27
#2019-09-09|2260.05
#2019-09-10|2298.44
#2019-09-11|2339.38
#2019-09-12|2347.63
#2019-09-13|2368.74
#2019-09-16|2365.34
#2019-09-17|2344.86
#2019-09-18|2352.41
#2019-09-19|2335.92
#2019-09-20|2333.43
#2019-09-23|2333.01
#2019-09-24|2298.06
#2019-09-25|2341.55
#2019-09-26|2305.26
#2019-09-27|2312.83
#2019-09-30|2302.18
#2019-10-01|2256.44
#2019-10-02|2243.23
#2019-10-03|2240.79
#2019-10-04|2263.13
#2019-10-07|2260.60
#2019-10-08|2214.60
#2019-10-09|2227.94
#2019-10-10|2243.68
#2019-10-11|2278.39
#2019-10-14|2273.96
#2019-10-15|2302.48
#2019-10-16|2300.82
#2019-10-17|2313.19
#2019-10-18|2327.72
#2019-10-21|2359.11
#2019-10-22|2372.28
#2019-10-23|2374.87
#2019-10-24|2357.90
#2019-10-25|2370.03
#2019-10-28|2394.68
#2019-10-29|2412.73
#2019-10-30|2400.25
#2019-10-31|2366.20
#2019-11-01|2404.86
#2019-11-04|2435.84
#2019-11-05|2451.99
#2019-11-06|2441.76
#2019-11-07|2454.10
#2019-11-08|2452.18
#2019-11-11|2445.44
#2019-11-12|2449.92
#2019-11-13|2429.72
#2019-11-14|2426.27
#2019-11-15|2422.15
#2019-11-18|2411.13
#2019-11-19|2423.37
#2019-11-20|2410.98
#2019-11-21|2407.84
#2019-11-22|2414.55
#2019-11-25|2443.38
#2019-11-26|2434.35
#2019-11-27|2448.23
#2019-11-28| .
#2019-11-29|2433.07
#2019-12-02|2415.77
#2019-12-03|2389.43
#2019-12-04|2412.77
#2019-12-05|2422.15
#2019-12-06|2445.11
#2019-12-09|2442.66
#2019-12-10|2449.03
#2019-12-11|2447.53
#2019-12-12|2500.27
#2019-12-13|2488.27
#2019-12-16|2513.62
#2019-12-17|2537.71
#2019-12-18|2530.16
#2019-12-19|2532.56
#2019-12-20|2534.34
#2019-12-23|2517.21
#2019-12-24|2519.81
#2019-12-25| .
#2019-12-26|2518.70
#2019-12-27|2505.67
#2019-12-30|2508.10
#2019-12-31|2506.15
#2020-01-01| .
#2020-01-02|2505.05
#2020-01-03|2492.32
#2020-01-06|2476.82
#2020-01-07|2454.55
#2020-01-08|2471.80
#2020-01-09|2471.23
#2020-01-10|2453.75
#2020-01-13|2469.30
#2020-01-14|2466.45
#2020-01-15|2451.11
#2020-01-16|2485.17
#2020-01-17|2479.70
#2020-01-20| .
#2020-01-21|2443.09
#2020-01-22|2440.56
#2020-01-23|2441.28
#2020-01-24|2411.30
#2020-01-27|2385.15
#2020-01-28|2388.56
#2020-01-29|2361.34
#2020-01-30|2389.70
#2020-01-31|2342.86
#2020-02-03|2372.80
#2020-02-04|2395.89
#2020-02-05|2443.11
#2020-02-06|2420.49
#2020-02-07|2394.84
#2020-02-10|2398.06
#2020-02-11|2406.24
#2020-02-12|2411.35
#2020-02-13|2425.76
#2020-02-14|2409.63
#2020-02-17| .
#2020-02-18|2386.55
#2020-02-19|2389.61
#2020-02-20|2407.08
#2020-02-21|2385.94
#2020-02-24|2326.09
#2020-02-25|2254.33
#2020-02-26|2234.59
#2020-02-27|2157.44
#2020-02-28|2079.94
#2020-03-02|2172.91
#2020-03-03|2108.03
#2020-03-04|2144.93
#2020-03-05|2050.78
#2020-03-06|1993.16
#2020-03-09|1731.57
#2020-03-10|1807.17
#2020-03-11|1694.39
#2020-03-12|1554.21
#2020-03-13|1704.43
#2020-03-16|1520.56
#2020-03-17|1670.12
#2020-03-18|1495.75
#2020-03-19|1576.57
#2020-03-20|1451.23
#2020-03-23|1374.06
#2020-03-24|1509.20
#2020-03-25|1495.11
#2020-03-26|1619.08
#2020-03-27|1552.39
#2020-03-30|1585.66
#2020-03-31|1585.11
#2020-04-01|1494.58
#2020-04-02|1526.08
#2020-04-03|1452.85
#2020-04-06|1543.08
#2020-04-07|1552.80
#2020-04-08|1613.82
#2020-04-09|1738.77
#2020-04-10| .
#2020-04-13|1636.38
#2020-04-14|1615.54
#2020-04-15|1516.37
#2020-04-16|1469.11
#2020-04-17|1576.19
#2020-04-20|1559.31
#2020-04-21|1530.64
#2020-04-22|1521.88
#2020-04-23|1540.26
#2020-04-24|1566.17
#2020-04-27|1670.29
#2020-04-28|1719.60
#2020-04-29|1821.73
#2020-04-30|1745.43
#2020-05-01|1674.25
#2020-05-04|1662.42
#2020-05-05|1617.12
#2020-05-06|1568.22
#2020-05-07|1575.49
#2020-05-08|1659.99
#2020-05-11|1589.91
#2020-05-12|1506.83
#2020-05-13|1435.56
#2020-05-14|1450.76
#2020-05-15|1453.81
#2020-05-18|1595.21
#2020-05-19|1514.25
#2020-05-20|1604.22
#2020-05-21|1599.21
#2020-05-22|1585.38
#2020-05-25| .
#2020-05-26|1696.66
#2020-05-27|1816.76
#2020-05-28|1746.64
#2020-05-29|1704.55
#2020-06-01|1699.04
#2020-06-02|1691.66
#2020-06-03|1777.33
#2020-06-04|1813.12
#2020-06-05|1935.94
#2020-06-08|1973.19
#2020-06-09|1937.77
#2020-06-10|1818.45
#2020-06-11|1653.41
#2020-06-12|1699.37
#2020-06-15|1713.56
#2020-06-16|1782.72
#2020-06-17|1712.87
#2020-06-18|1727.52
#2020-06-19|1714.87
#2020-06-22|1717.12
#2020-06-23|1695.54
#2020-06-24|1618.81
#2020-06-25|1671.73
#2020-06-26|1595.87
#2020-06-29|1675.52
#2020-06-30|1715.17
#2020-07-01|1642.13
#2020-07-02|1636.11
#2020-07-03| .
#2020-07-06|1643.97
#2020-07-07|1589.29
#2020-07-08|1580.43
#2020-07-09|1519.27
#2020-07-10|1586.40
#2020-07-13|1606.17
#2020-07-14|1586.75
#2020-07-15|1670.68
#2020-07-16|1666.47
#2020-07-17|1627.77
#2020-07-20|1597.59
#2020-07-21|1688.07
#2020-07-22|1662.56
#2020-07-23|1701.93
#2020-07-24|1687.46
#2020-07-27|1648.51
#2020-07-28|1646.73
#2020-07-29|1697.22
#2020-07-30|1666.34
#2020-07-31|1647.22
#2020-08-03|1645.21
#2020-08-04|1636.88
#2020-08-05|1680.43
#2020-08-06|1676.35
#2020-08-07|1749.89
#2020-08-10|1780.31
#2020-08-11|1805.38
#2020-08-12|1794.02
#2020-08-13|1762.29
#2020-08-14|1778.93
#2020-08-17|1754.66
#2020-08-18|1706.10
#2020-08-19|1713.26
#2020-08-20|1680.84
#2020-08-21|1665.77
#2020-08-24|1726.53
#2020-08-25|1728.98
#2020-08-26|1687.71
#2020-08-27|1714.49
#2020-08-28|1709.77
#2020-08-31|1683.35
#2020-09-01|1687.14
#2020-09-02|1695.50
#2020-09-03|1697.14
#2020-09-04|1728.31
#2020-09-07| .
#2020-09-08|1658.08
#2020-09-09|1641.89
#2020-09-10|1618.88
#2020-09-11|1616.05
#2020-09-14|1647.02
#2020-09-15|1620.08
#2020-09-16|1630.39
#2020-09-17|1621.20
#2020-09-18|1608.77
#2020-09-21|1523.73
#2020-09-22|1501.10
#2020-09-23|1468.50
#2020-09-24|1483.15
#2020-09-25|1498.03
#2020-09-28|1548.83
#2020-09-29|1533.42
#2020-09-30|1539.67
#2020-10-01|1552.15
#2020-10-02|1600.40
#2020-10-05|1657.19
#2020-10-06|1662.58
#2020-10-07|1702.60
#2020-10-08|1726.23
#2020-10-09|1710.86
#2020-10-12|1735.63
#2020-10-13|1682.08
#2020-10-14|1655.09
#2020-10-15|1695.95
#2020-10-16|1697.77
#2020-10-19|1687.18
#2020-10-20|1722.05
#2020-10-21|1742.41
#2020-10-22|1808.46
#2020-10-23|1825.12
#2020-10-26|1805.43
#2020-10-27|1748.39
#2020-10-28|1716.64
#2020-10-29|1753.11
#2020-10-30|1766.42
#2020-11-02|1804.86
#2020-11-03|1856.97
#2020-11-04|1733.08
#2020-11-05|1797.25
#2020-11-06|1761.37
#2020-11-09|1987.22
#2020-11-10|2047.10
#2020-11-11|1991.62
#2020-11-12|1948.83
#2020-11-13|1999.93
#2020-11-16|2089.29
#2020-11-17|2081.31
#2020-11-18|2039.09
#2020-11-19|2040.43
#2020-11-20|2029.62
#2020-11-23|2053.60
#2020-11-24|2148.84
#2020-11-25|2114.45
#2020-11-26| .
#2020-11-27|2081.87
#2020-11-30|1995.04
#2020-12-01|2036.01
#2020-12-02|2070.51
#2020-12-03|2069.78
#2020-12-04|2124.08
#2020-12-07|2122.98
#2020-12-08|2132.34
#2020-12-09|2137.93
#2020-12-10|2142.76
#2020-12-11|2131.45
#2020-12-14|2128.30
#2020-12-15|2177.92
#2020-12-16|2172.67
#2020-12-17|2172.31
#2020-12-18|2139.89
#2020-12-21|2123.47
#2020-12-22|2105.19
#2020-12-23|2169.38
#2020-12-24|2165.42
#2020-12-25| .
#2020-12-28|2184.46
#2020-12-29|2143.11
#2020-12-30|2161.17
#2020-12-31|2171.48
#2021-01-01| .
#2021-01-04|2161.13
#2021-01-05|2191.21
#2021-01-06|2363.03
#2021-01-07|2384.57
#2021-01-08|2338.66
#2021-01-11|2367.46
#2021-01-12|2406.36
#2021-01-13|2377.79
#2021-01-14|2422.21
#2021-01-15|2391.30
#2021-01-18| .
#2021-01-19|2401.68
#2021-01-20|2395.06
#2021-01-21|2350.49
#2021-01-22|2402.31
#2021-01-25|2380.38
#2021-01-26|2352.02
#2021-01-27|2280.20
#2021-01-28|2296.15
#2021-01-29|2235.30
#2021-02-01|2279.95
#2021-02-02|2320.04
#2021-02-03|2318.65
#2021-02-04|2389.45
#2021-02-05|2387.85
#2021-02-08|2438.64
#2021-02-09|2475.15
#2021-02-10|2468.92
#2021-02-11|2455.75
#2021-02-12|2467.16
#2021-02-15| .
#2021-02-16|2500.22
#2021-02-17|2492.02
#2021-02-18|2467.85
#2021-02-19|2530.64
#2021-02-22|2585.84
#2021-02-23|2613.71
#2021-02-24|2681.83
#2021-02-25|2625.09
#2021-02-26|2574.16
#2021-03-01|2658.33
#2021-03-02|2627.85
#2021-03-03|2690.77
#2021-03-04|2671.81
#2021-03-05|2758.56
#2021-03-08|2846.26
#2021-03-09|2803.73
#2021-03-10|2868.25
#2021-03-11|2887.19
#2021-03-12|2942.15
#2021-03-15|2893.24
#2021-03-16|2862.96
#2021-03-17|2872.01
#2021-03-18|2878.07
#2021-03-19|2881.44
#2021-03-22|2785.26
#2021-03-23|2691.25
#2021-03-24|2689.83
#2021-03-25|2760.60
#2021-03-26|2826.67
#2021-03-29|2736.76
#2021-03-30|2783.29
#2021-03-31|2748.63
#2021-04-01|2767.86
#2021-04-02| .
#2021-04-05|2779.24
#2021-04-06|2763.76
#2021-04-07|2742.26
#2021-04-08|2751.50
#2021-04-09|2776.34
#2021-04-12|2793.93
#2021-04-13|2729.26
#2021-04-14|2768.73
#2021-04-15|2765.22
#2021-04-16|2792.94
#2021-04-19|2777.39
#2021-04-20|2679.43
#2021-04-21|2739.89
#2021-04-22|2702.92
#2021-04-23|2807.45
#2021-04-26|2801.83
#2021-04-27|2808.81
#2021-04-28|2802.44
#2021-04-29|2821.59
#2021-04-30|2789.90
#2021-05-03|2826.41
#2021-05-04|2850.31
#2021-05-05|2849.91
#2021-05-06|2874.44
#2021-05-07|2875.97
#2021-05-10|2839.85
#2021-05-11|2821.23
#2021-05-12|2756.23
#2021-05-13|2861.84
#2021-05-14|2898.89
#2021-05-17|2900.34
#2021-05-18|2846.86
#2021-05-19|2839.06
#2021-05-20|2836.65
#2021-05-21|2877.56
#2021-05-24|2850.22
#2021-05-25|2767.37
#2021-05-26|2816.28
#2021-05-27|2858.19
#2021-05-28|2862.08
#2021-05-31| .
#2021-06-01|2888.61
#2021-06-02|2857.10
#2021-06-03|2869.57
#2021-06-04|2866.35
#2021-06-07|2880.13
#2021-06-08|2887.67
#2021-06-09|2840.46
#2021-06-10|2795.14
#2021-06-11|2809.00
#2021-06-14|2770.00
#2021-06-15|2814.22
#2021-06-16|2846.48
#2021-06-17|2733.04
#2021-06-18|2627.96
#2021-06-21|2724.55
#2021-06-22|2719.51
#2021-06-23|2714.02
#2021-06-24|2754.32
#2021-06-25|2761.63
#2021-06-28|2697.35
#2021-06-29|2679.43
#2021-06-30|2680.33
#2021-07-01|2705.01
#2021-07-02|2668.50
#2021-07-05| .
#2021-07-06|2601.30
#2021-07-07|2589.20
#2021-07-08|2547.64
#2021-07-09|2642.57
#2021-07-12|2653.19
#2021-07-13|2598.46
#2021-07-14|2595.55
#2021-07-15|2629.88
#2021-07-16|2570.30
#2021-07-19|2491.15
#2021-07-20|2544.96
#2021-07-21|2586.37
#2021-07-22|2523.62
#2021-07-23|2546.00
#2021-07-26|2569.73
#2021-07-27|2560.30
#2021-07-28|2596.84
#2021-07-29|2611.18
#2021-07-30|2583.68
#2021-08-02|2558.62
#2021-08-03|2592.13
#2021-08-04|2569.16
#2021-08-05|2611.05
#2021-08-06|2687.59
#2021-08-09|2662.86
#2021-08-10|2694.01
#2021-08-11|2733.20
#2021-08-12|2713.01
#2021-08-13|2688.52
#2021-08-16|2680.71
#2021-08-17|2651.49
#2021-08-18|2626.35
#2021-08-19|2600.51
#2021-08-20|2646.85
#2021-08-23|2662.71
#2021-08-24|2664.88
#2021-08-25|2675.85
#2021-08-26|2637.16
#2021-08-27|2712.84
#2021-08-30|2655.74
#2021-08-31|2676.99
#2021-09-01|2663.34
#2021-09-02|2655.63
#2021-09-03|2645.31
#2021-09-06| .
#2021-09-07|2627.62
#2021-09-08|2599.91
#2021-09-09|2596.69
#2021-09-10|2562.93
#2021-09-13|2590.10
#2021-09-14|2536.00
#2021-09-15|2567.13
#2021-09-16|2548.88
#2021-09-17|2571.43
#2021-09-20|2522.04
#2021-09-21|2518.14
#2021-09-22|2552.98
#2021-09-23|2631.69
#2021-09-24|2657.31
#2021-09-27|2748.18
#2021-09-28|2722.70
#2021-09-29|2757.81
#2021-09-30|2725.94
#2021-10-01|2783.30
#2021-10-04|2790.35
#2021-10-05|2794.26
#2021-10-06|2782.71
#2021-10-07|2819.96
#2021-10-08|2823.00
#2021-10-11|2787.81
#2021-10-12|2785.30
#2021-10-13|2774.04
#2021-10-14|2809.99
#2021-10-15|2802.76
#2021-10-18|2798.49
#2021-10-19|2800.40
#2021-10-20|2859.73
#2021-10-21|2847.60
#2021-10-22|2871.67
#2021-10-25|2882.05
#2021-10-26|2859.75
#2021-10-27|2772.17
#2021-10-28|2822.01
#2021-10-29|2829.11
#2021-11-01|2916.01
#2021-11-02|2891.67
#2021-11-03|2960.75
#2021-11-04|2922.10
#2021-11-05|2978.28
#2021-11-08|2983.04
#2021-11-09|2970.69
#2021-11-10|2979.85
#2021-11-11|2992.61
#2021-11-12|2968.25
#2021-11-15|2980.16
#2021-11-16|2972.46
#2021-11-17|2944.89
#2021-11-18|2944.80
#2021-11-19|2917.05
#2021-11-22|2957.88
#2021-11-23|2992.02
#2021-11-24|2972.85
#2021-11-25| .
#2021-11-26|2827.00
#2021-11-29|2815.93
#2021-11-30|2768.86
#2021-12-01|2745.38
#2021-12-02|2838.80
#2021-12-03|2787.68
#2021-12-06|2857.20
#2021-12-07|2841.48
#2021-12-08|2844.19
#2021-12-09|2815.40
#2021-12-10|2824.64
#2021-12-13|2782.01
#2021-12-14|2796.39
#2021-12-15|2805.79
#2021-12-16|2813.68
#2021-12-17|2766.53
#2021-12-20|2717.05
#2021-12-21|2781.03
#2021-12-22|2802.98
#2021-12-23|2822.59
#2021-12-24| .
#2021-12-27|2859.62
#2021-12-28|2870.45
#2021-12-29|2877.90
#2021-12-30|2861.41
#2021-12-31|2863.27
#2022-01-03|2903.39
#2022-01-04|2956.59
#2022-01-05|2944.26
#2022-01-06|3038.21
#2022-01-07|3052.35
#2022-01-10|3049.04
#2022-01-11|3040.56
#2022-01-12|3038.86
#2022-01-13|3063.21
#2022-01-14|3089.90
#2022-01-17| .
#2022-01-18|3043.45
#2022-01-19|2970.90
#2022-01-20|2900.76
#2022-01-21|2881.56
#2022-01-24|2928.37
#2022-01-25|2926.28
#2022-01-26|2892.72
#2022-01-27|2823.88
#2022-01-28|2835.40
#2022-01-31|2862.33
#2022-02-01|2885.38
#2022-02-02|2865.57
#2022-02-03|2860.42
#2022-02-04|2894.89
#2022-02-07|2905.08
#2022-02-08|2971.13
#2022-02-09|2923.96
#2022-02-10|2910.59
#2022-02-11|2904.22
#2022-02-14|2884.23
#2022-02-15|2948.88
#2022-02-16|2951.44
#2022-02-17|2883.08
#2022-02-18|2903.72
#2022-02-21| .
#2022-02-22|2881.39
#2022-02-23|2845.34
#2022-02-24|2797.38
#2022-02-25|2905.33
#2022-02-28|2897.56
#2022-03-01|2768.99
#2022-03-02|2882.26
#2022-03-03|2878.20
#2022-03-04|2795.78
#2022-03-07|2719.14
#2022-03-08|2724.29
#2022-03-09|2786.08
#2022-03-10|2792.56
#2022-03-11|2815.91
#2022-03-14|2830.49
#2022-03-15|2820.09
#2022-03-16|2879.64
#2022-03-17|2845.21
#2022-03-18|2829.14
#2022-03-21|2813.41
#2022-03-22|2842.69
#2022-03-23|2747.87
#2022-03-24|2773.68
#2022-03-25|2826.38
#2022-03-28|2801.61
#2022-03-29|2845.26
#2022-03-30|2765.87
#2022-03-31|2728.71
#2022-04-01|2719.84
#2022-04-04|2700.14
#2022-04-05|2673.21
#2022-04-06|2641.99
#2022-04-07|2604.79
#2022-04-08|2593.94
#2022-04-11|2601.63
#2022-04-12|2586.55
#2022-04-13|2622.00
#2022-04-14|2595.12
#2022-04-15| .
#2022-04-18|2603.39
#2022-04-19|2681.95
#2022-04-20|2699.07
#2022-04-21|2667.58
#2022-04-22|2610.34
#2022-04-25|2608.56
#2022-04-26|2539.48
#2022-04-27|2530.40
#2022-04-28|2550.19
#2022-04-29|2483.17
#2022-05-02|2506.47
#2022-05-03|2531.63
#2022-05-04|2596.97
#2022-05-05|2535.33
#2022-05-06|2512.20
#2022-05-09|2507.56
#2022-05-10|2478.73
#2022-05-11|2457.14
#2022-05-12|2461.52
#2022-05-13|2460.98
#2022-05-16|2441.29
#2022-05-17|2516.37
#2022-05-18|2470.51
#2022-05-19|2434.52
#2022-05-20|2450.50
#2022-05-23|2497.95
#2022-05-24|2494.51
#2022-05-25|2517.22
#2022-05-26|2561.80
#2022-05-27|2595.75
#2022-05-30| .
#2022-05-31|2595.79
#2022-06-01|2571.25
#2022-06-02|2614.83
#2022-06-03|2585.60
#2022-06-06|2597.18
#2022-06-07|2608.44
#2022-06-08|2565.10
#2022-06-09|2495.13
#2022-06-10|2435.36
#2022-06-13|2393.53
#2022-06-14|2405.21
#2022-06-15|2422.03
#2022-06-16|2353.58
#2022-06-17|2386.50
#2022-06-20| .
#2022-06-21|2427.73
#2022-06-22|2427.00
#2022-06-23|2393.57
#2022-06-24|2450.20
#2022-06-27|2457.06
#2022-06-28|2443.41
#2022-06-29|2425.22
#2022-06-30|2418.35
#2022-07-01|2459.05
#2022-07-04| .
#2022-07-05|2460.55
#2022-07-06|2444.93
#2022-07-07|2454.91
#2022-07-08|2451.46
#2022-07-11|2431.34
#2022-07-12|2429.70
#2022-07-13|2387.32
#2022-07-14|2354.63
#2022-07-15|2424.34
#2022-07-18|2429.24
#2022-07-19|2496.39
#2022-07-20|2524.63
#2022-07-21|2523.22
#2022-07-22|2515.28
#2022-07-25|2554.83
#2022-07-26|2560.28
#2022-07-27|2598.18
#2022-07-28|2598.78
#2022-07-29|2627.42
#2022-08-01|2637.16
#2022-08-02|2602.73
#2022-08-03|2622.40
#2022-08-04|2605.25
#2022-08-05|2626.77
#2022-08-08|2626.92
#2022-08-09|2639.23
#2022-08-10|2672.28
#2022-08-11|2701.72
#2022-08-12|2741.81
#2022-08-15|2762.37
#2022-08-16|2788.74
#2022-08-17|2763.44
#2022-08-18|2769.46
#2022-08-19|2736.11
#2022-08-22|2674.36
#2022-08-23|2648.94
#2022-08-24|2637.17
#2022-08-25|2671.90
#2022-08-26|2622.68
#2022-08-29|2579.38
#2022-08-30|2581.39
#2022-08-31|2559.04
#2022-09-01|2546.79
#2022-09-02|2528.92
#2022-09-05| .
#2022-09-06|2487.71
#2022-09-07|2525.39
#2022-09-08|2555.04
#2022-09-09|2585.94
#2022-09-12|2608.17
#2022-09-13|2536.37
#2022-09-14|2545.24
#2022-09-15|2575.47
#2022-09-16|2574.56
#2022-09-19|2620.71
#2022-09-20|2621.34
#2022-09-21|2598.70
#2022-09-22|2554.24
#2022-09-23|2518.79
#2022-09-26|2508.36
#2022-09-27|2471.52
#2022-09-28|2503.51
#2022-09-29|2463.15
#2022-09-30|2443.26
#2022-10-03|2491.80
#2022-10-04|2585.90
#2022-10-05|2566.36
#2022-10-06|2553.67
#2022-10-07|2501.81
#2022-10-10|2511.35
#2022-10-11|2517.88
#2022-10-12|2516.38
#2022-10-13|2625.91
#2022-10-14|2602.67
#2022-10-17|2661.80
#2022-10-18|2662.32
#2022-10-19|2643.77
#2022-10-20|2558.83
#2022-10-21|2592.35
#2022-10-24|2617.20
#2022-10-25|2640.19
#2022-10-26|2635.13
#2022-10-27|2644.70
#2022-10-28|2720.04
#2022-10-31|2729.00
#2022-11-01|2728.33
#2022-11-02|2678.85
#2022-11-03|2661.01
#2022-11-04|2726.04
#2022-11-07|2731.88
#2022-11-08|2722.33
#2022-11-09|2697.36
#2022-11-10|2795.94
#2022-11-11|2751.93
#2022-11-14|2735.06
#2022-11-15|2752.01
#2022-11-16|2716.75
#2022-11-17|2691.62
#2022-11-18|2715.75
#2022-11-21|2731.54
#2022-11-22|2756.41
#2022-11-23|2744.33
#2022-11-24| .
#2022-11-25|2767.48
#2022-11-28|2710.28
#2022-11-29|2715.98
#2022-11-30|2764.40
#2022-12-01|2755.46
#2022-12-02|2756.03
#2022-12-05|2644.12
#2022-12-06|2632.70
#2022-12-07|2625.97
#2022-12-08|2629.17
#2022-12-09|2616.96
#2022-12-12|2626.08
#2022-12-13|2598.74
#2022-12-14|2546.34
#2022-12-15|2496.58
#2022-12-16|2484.62
#2022-12-19|2499.92
#2022-12-20|2508.76
#2022-12-21|2555.53
#2022-12-22|2540.80
#2022-12-23|2559.05
#2022-12-26| .
#2022-12-27|2561.14
#2022-12-28|2538.47
#2022-12-29|2576.33
#2022-12-30|2560.80
#2023-01-02| .
#2023-01-03|2540.31
#2023-01-04|2538.15
#2023-01-05|2513.69
#2023-01-06|2581.07
#2023-01-09|2553.40
#2023-01-10|2574.50
#2023-01-11|2582.95
#2023-01-12|2616.16
#2023-01-13|2620.88
#2023-01-16| .
#2023-01-17|2597.97
#2023-01-18|2506.38
#2023-01-19|2500.40
#2023-01-20|2540.60
#2023-01-23|2556.14
#2023-01-24|2531.41
#2023-01-25|2519.20
#2023-01-26|2517.96
#2023-01-27|2526.16
#2023-01-30|2516.87
#2023-01-31|2588.95
#2023-02-01|2610.92
#2023-02-02|2672.35
#2023-02-03|2690.95
#2023-02-06|2661.41
#2023-02-07|2684.90
#2023-02-08|2658.36
#2023-02-09|2624.49
#2023-02-10|2627.45
#2023-02-13|2646.75
#2023-02-14|2624.57
#2023-02-15|2649.13
#2023-02-16|2620.28
#2023-02-17|2646.35
#2023-02-20| .
#2023-02-21|2603.54
#2023-02-22|2595.05
#2023-02-23|2606.96
#2023-02-24|2604.42
#2023-02-27|2602.69
#2023-02-28|2593.83
#2023-03-01|2583.21
#2023-03-02|2548.40
#2023-03-03|2573.07
#2023-03-06|2549.53
#2023-03-07|2487.19
#2023-03-08|2479.25
#2023-03-09|2338.01
#2023-03-10|2293.06
#2023-03-13|2132.51
#2023-03-14|2187.51
#2023-03-15|2172.13
#2023-03-16|2245.36
#2023-03-17|2133.83
#2023-03-20|2138.17
#2023-03-21|2226.84
#2023-03-22|2120.17
#2023-03-23|2061.91
#2023-03-24|2120.81
#2023-03-27|2129.17
#2023-03-28|2118.75
#2023-03-29|2121.19
#2023-03-30|2075.52
#2023-03-31|2094.12
#2023-04-03|2080.79
#2023-04-04|2037.15
#2023-04-05|2020.81
#2023-04-06|2039.11
#2023-04-07| .
#2023-04-10|2049.97
#2023-04-11|2042.23
#2023-04-12|2018.56
#2023-04-13|2041.52
#2023-04-14|1999.61
#2023-04-17|2045.12
#2023-04-18|1990.47
#2023-04-19|2042.13
#2023-04-20|2017.14
#2023-04-21|1995.37
#2023-04-24|1983.97
#2023-04-25|1906.31
#2023-04-26|1912.44
#2023-04-27|1942.38
#2023-04-28|1954.99
#2023-05-01|1917.07
#2023-05-02|1813.05
#2023-05-03|1798.02
#2023-05-04|1744.79
#2023-05-05|1819.33
#2023-05-08|1773.57
#2023-05-09|1757.10
#2023-05-10|1748.97
#2023-05-11|1711.41
#2023-05-12|1717.08
#2023-05-15|1761.59
#2023-05-16|1736.51
#2023-05-17|1851.79
#2023-05-18|1856.32
#2023-05-19|1815.94
#2023-05-22|1870.60
#2023-05-23|1897.62
#2023-05-24|1867.44
#2023-05-25|1850.49
#2023-05-26|1870.51
#2023-05-29| .
#2023-05-30|1865.25
#2023-05-31|1810.39
#2023-06-01|1851.08
#2023-06-02|1969.64
#2023-06-05|1909.57
#2023-06-06|2015.06
#2023-06-07|2091.89
#2023-06-08|2064.84
#2023-06-09|2039.95
#2023-06-12|2025.04
#2023-06-13|2074.14
#2023-06-14|2022.65
#2023-06-15|2055.40
#2023-06-16|2031.50
#2023-06-19| .
#2023-06-20|1997.51
#2023-06-21|1966.86
#2023-06-22|1915.71
#2023-06-23|1894.50
#2023-06-26|1905.72
#2023-06-27|1927.03
#2023-06-28|1917.46
#2023-06-29|1948.29
#2023-06-30|1921.70
#2023-07-03|1957.44
#2023-07-04| .
#2023-07-05|1934.34
#2023-07-06|1900.54
#2023-07-07|1939.31
#2023-07-10|1949.54
#2023-07-11|1966.80
#2023-07-12|2004.56
#2023-07-13|2034.88
#2023-07-14|2004.14
#2023-07-17|2040.98
#2023-07-18|2118.97
#2023-07-19|2174.46
#2023-07-20|2161.98
#2023-07-21|2135.29
#2023-07-24|2184.18
#2023-07-25|2163.00
#2023-07-26|2246.85
#2023-07-27|2208.80
#2023-07-28|2228.90
#2023-07-31|2228.84
#2023-08-01|2217.14
#2023-08-02|2212.90
#2023-08-03|2227.50
#2023-08-04|2231.10
#2023-08-07|2255.88
#2023-08-08|2227.17
#2023-08-09|2200.52
#2023-08-10|2191.39
#2023-08-11|2196.71
#2023-08-14|2163.14
#2023-08-15|2100.26
#2023-08-16|2080.09
#2023-08-17|2083.21
#2023-08-18|2080.89
#2023-08-21|2059.11
#2023-08-22|2008.90
#2023-08-23|2028.39
#2023-08-24|2035.44
#2023-08-25|2020.33
#2023-08-28|2045.38
#2023-08-29|2057.07
#2023-08-30|2042.96
#2023-08-31|2047.58
#2023-09-01|2098.95
#2023-09-04| .
#2023-09-05|2049.68
#2023-09-06|2007.78
#2023-09-07|1987.45
#2023-09-08|2000.35
#2023-09-11|1986.72
#2023-09-12|1997.39
#2023-09-13|1979.79
#2023-09-14|2017.71
#2023-09-15|2000.77
#2023-09-18|1963.30
#2023-09-19|1954.91
#2023-09-20|1940.54
#2023-09-21|1919.37
#2023-09-22|1909.94
#2023-09-25|1935.69
#2023-09-26|1910.06
#2023-09-27|1904.54
#2023-09-28|1918.76
#2023-09-29|1934.63
#2023-10-02|1900.99
#2023-10-03|1871.31
#2023-10-04|1887.20
#2023-10-05|1924.23
#2023-10-06|1928.21
#2023-10-09|1929.37
#2023-10-10|1945.17
#2023-10-11|1949.59
#2023-10-12|1925.94
#2023-10-13|1887.71
#2023-10-16|1924.66
#2023-10-17|1964.44
#2023-10-18|1910.47
#2023-10-19|1893.43
#2023-10-20|1841.72
#2023-10-23|1836.47
#2023-10-24|1818.05
#2023-10-25|1815.16
#2023-10-26|1870.94
#2023-10-27|1842.66
#2023-10-30|1868.34
#2023-10-31|1872.12
#2023-11-01|1880.46
#2023-11-02|1970.23
#2023-11-03|2033.89
#2023-11-06|2015.12
#2023-11-07|1994.12
#2023-11-08|1967.36
#2023-11-09|1936.37
#2023-11-10|1944.52
#2023-11-13|1952.56
#2023-11-14|2101.41
#2023-11-15|2112.97
#2023-11-16|2088.10
#2023-11-17|2111.37
#2023-11-20|2103.28
#2023-11-21|2060.77
#2023-11-22|2068.14
#2023-11-23| .
#2023-11-24|2073.55
#2023-11-27|2057.91
#2023-11-28|2050.33
#2023-11-29|2083.44
#2023-11-30|2072.01
#2023-12-01|2175.54
#2023-12-04|2212.55
#2023-12-05|2189.16
#2023-12-06|2195.97
#2023-12-07|2237.77
#2023-12-08|2254.00
#2023-12-11|2252.43
#2023-12-12|2236.75
#2023-12-13|2365.39
#2023-12-14|2439.59
#2023-12-15|2411.68
#2023-12-18|2403.10
#2023-12-19|2443.07
#2023-12-20|2404.06
#2023-12-21|2424.73
#2023-12-22|2443.85
#2023-12-25| .
#2023-12-26|2481.05
#2023-12-27|2481.05
#2023-12-28|2474.53
#2023-12-29|2428.45
#2024-01-01| .
#2024-01-02|2426.84
#2024-01-03|2346.76
#2024-01-04|2358.52
#2024-01-05|2362.05
#2024-01-08|2379.93
#2024-01-09|2351.07
#2024-01-10|2360.36
#2024-01-11|2337.27
#2024-01-12|2319.37
#2024-01-15| .
#2024-01-16|2278.38
#2024-01-17|2271.33
#2024-01-18|2288.63
#2024-01-19|2335.20
#2024-01-22|2399.12
#2024-01-23|2364.08
#2024-01-24|2371.54
#2024-01-25|2361.88
#2024-01-26|2376.29
#2024-01-29|2410.16
#2024-01-30|2397.27
#2024-01-31|2281.35
#2024-02-01|2245.41
#2024-02-02|2234.74
#2024-02-05|2198.32
#2024-02-06|2182.43
#2024-02-07|2170.80
#2024-02-08|2180.51
#2024-02-09|2216.19
#2024-02-12|2259.31
#2024-02-13|2149.59
#2024-02-14|2186.06
#2024-02-15|2267.32
#2024-02-16|2237.53
#2024-02-19| .
#2024-02-20|2215.42
#2024-02-21|2203.54
#2024-02-22|2190.81
#2024-02-23|2195.42
#2024-02-26|2173.37
#2024-02-27|2184.98
#2024-02-28|2162.24
#2024-02-29|2193.30
#2024-03-01|2176.72
#2024-03-04|2172.62
#2024-03-05|2242.99
#2024-03-06|2232.32
#2024-03-07|2231.17
#2024-03-08|2230.57
#2024-03-11|2221.26
#2024-03-12|2189.04
#2024-03-13|2180.30
#2024-03-14|2121.04
#2024-03-15|2139.62
#2024-03-18|2117.26
#2024-03-19|2127.62
#2024-03-20|2198.78
#2024-03-21|2220.69
#2024-03-22|2175.10
#2024-03-25|2180.75
#2024-03-26|2168.02
#2024-03-27|2253.20
#2024-03-28|2266.72
#2024-03-29| .
#2024-04-01|2218.34
#2024-04-02|2179.64
#2024-04-03|2172.45
#2024-04-04|2176.79
#2024-04-05|2175.34
#2024-04-08|2200.29
#2024-04-09|2216.66
#2024-04-10|2109.89
#2024-04-11|2114.79
#2024-04-12|2103.72
#2024-04-15|2095.26
#2024-04-16|2071.47
#2024-04-17|2072.75
#2024-04-18|2089.01
#2024-04-19|2157.99
#2024-04-22|2178.86
#2024-04-23|2208.81
#2024-04-24|2216.75
#2024-04-25|2185.36
#2024-04-26|2176.90
#2024-04-29|2162.51
#2024-04-30|2137.45
#2024-05-01|2181.41
#2024-05-02|2218.81
#2024-05-03|2242.24
#2024-05-06|2252.94
#2024-05-07|2243.41
#2024-05-08|2256.93
#2024-05-09|2270.53
#2024-05-10|2268.34
#2024-05-13|2260.07
#2024-05-14|2277.18
#2024-05-15|2289.32
#2024-05-16|2286.69
#2024-05-17|2302.58
#2024-05-20|2271.80
#2024-05-21|2277.53
#2024-05-22|2254.31
#2024-05-23|2197.25
#2024-05-24|2207.87
#2024-05-27| .
#2024-05-28|2186.01
#2024-05-29|2136.41
#2024-05-30|2175.38
#2024-05-31|2198.69
#2024-06-03|2163.73
#2024-06-04|2133.94
#2024-06-05|2144.14
#2024-06-06|2151.15
#2024-06-07|2143.14
#2024-06-10|2109.41
#2024-06-11|2100.68
#2024-06-12|2152.76
#2024-06-13|2123.62
#2024-06-14|2093.66
#2024-06-17|2130.00
#2024-06-18|2137.49
#2024-06-19| .
#2024-06-20|2134.01
#2024-06-21|2125.12
#2024-06-24|2160.38
#2024-06-25|2138.87
#2024-06-26|2160.20
#2024-06-27|2190.38
#2024-06-28|2247.44
#2024-07-01|2228.95
#2024-07-02|2253.57
#2024-07-03|2215.95
#2024-07-04| .
#2024-07-05|2184.29
#2024-07-08|2192.72
#2024-07-09|2225.93
#2024-07-10|2274.44
#2024-07-11|2369.89
#2024-07-12|2377.16
#2024-07-15|2456.62
#2024-07-16|2577.33
#2024-07-17|2616.60
#2024-07-18|2564.16
#2024-07-19|2567.36
#2024-07-22|2617.20
#2024-07-23|2671.93
#2024-07-24|2626.17
#2024-07-25|2697.86
#2024-07-26|2733.70
#2024-07-29|2670.57
#2024-07-30|2690.33
#2024-07-31|2680.16
#2024-08-01|2570.35
#2024-08-02|2491.70
#2024-08-05|2407.04
#2024-08-06|2411.01
#2024-08-07|2397.31
#2024-08-08|2439.59
#2024-08-09|2423.63
#2024-08-12|2397.33
#2024-08-13|2429.94
#2024-08-14|2413.64
#2024-08-15|2474.14
#2024-08-16|2510.01
#2024-08-19|2533.39
#2024-08-20|2487.07
#2024-08-21|2505.29
#2024-08-22|2512.37
#2024-08-23|2641.65
#2024-08-26|2622.77
#2024-08-27|2601.11
#2024-08-28|2623.20
#2024-08-29|2627.60
#2024-08-30|2645.93
#2024-09-02| .
#2024-09-03|2615.54
#2024-09-04|2582.77
#2024-09-05|2560.04
#2024-09-06|2518.00
#2024-09-09|2526.09
#2024-09-10|2525.11
#2024-09-11|2491.97
#2024-09-12|2502.78
#2024-09-13|2566.38
#2024-09-16|2591.30
#2024-09-17|2610.07
#2024-09-18|2618.86
#2024-09-19|2688.25
#2024-09-20|2620.38
#2024-09-23|2606.94
#2024-09-24|2570.13
#2024-09-25|2533.42
#2024-09-26|2546.38
#2024-09-27|2543.74
#2024-09-30|2577.57
#2024-10-01|2495.38
#2024-10-02|2479.24
#2024-10-03|2483.73
#2024-10-04|2523.03
#2024-10-07|2513.33
#2024-10-08|2504.90
#2024-10-09|2532.79
#2024-10-10|2528.61
#2024-10-11|2613.25
#2024-10-14|2636.81
#2024-10-15|2673.29
#2024-10-16|2717.35
#2024-10-17|2739.55
#2024-10-18|2698.13
#2024-10-21|2614.47
#2024-10-22|2640.23
#2024-10-23|2648.91
#2024-10-24|2643.86
#2024-10-25|2598.05
#2024-10-28|2679.46
#2024-10-29|2659.08
#2024-10-30|2684.28
#2024-10-31|2637.29
#2024-11-01|2633.36
#2024-11-04|2609.39
#2024-11-05|2662.78
#2024-11-06|3012.58
#2024-11-07|2897.58
#2024-11-08|2924.24
#2024-11-11|3020.79
#2024-11-12|3005.04
#2024-11-13|2980.26
#2024-11-14|2961.79
#2024-11-15|2949.65
#2024-11-18|2933.98
#2024-11-19|2924.32
#2024-11-20|2912.68
#2024-11-21|2959.01
#2024-11-22|3028.33
#2024-11-25|3067.14
#2024-11-26|3033.38
#2024-11-27|3023.13
#2024-11-28| .
#2024-11-29|3005.70
#2024-12-02|3000.25
#2024-12-03|2964.15
#2024-12-04|2997.58
#2024-12-05|2971.28
#2024-12-06|2978.46
#2024-12-09|2944.58
#2024-12-10|2952.39
#2024-12-11|2974.45
#2024-12-12|2939.63
#2024-12-13|2925.36
#2024-12-16|2947.59
#2024-12-17|2880.20
#2024-12-18|2724.99
#2024-12-19|2701.72
#2024-12-20|2736.06
#2024-12-23|2731.09
#2024-12-24|2752.89
#2024-12-25| .
#2024-12-26|2765.63
#2024-12-27|2723.13
#2024-12-30|2717.17
#2024-12-31|2711.62
#2025-01-01| .
#2025-01-02|2667.55
#2025-01-03|2695.35
#2025-01-06|2688.21
#2025-01-07|2659.88
#2025-01-08|2657.78
#2025-01-09| .
#2025-01-10|2574.59
#2025-01-13|2606.23
#2025-01-14|2693.65
#2025-01-15|2746.35
#2025-01-16|2727.45
#2025-01-17|2760.79
#2025-01-20| .
#2025-01-21|2790.29
#2025-01-22|2759.53
#2025-01-23|2754.22
#2025-01-24|2763.01
#2025-01-27|2802.21
#2025-01-28|2794.54
#2025-01-29|2794.58
#2025-01-30|2804.31
#2025-01-31|2804.44
#2025-02-03|2754.63
#2025-02-04|2820.21
#2025-02-05|2854.12
#2025-02-06|2882.80
#2025-02-07|2837.60
#2025-02-10|2817.02
#2025-02-11|2870.82
#2025-02-12|2801.16
#2025-02-13|2824.62
#2025-02-14|2811.15
#2025-02-17| .
#2025-02-18|2830.46
#2025-02-19|2812.89
#2025-02-20|2777.14
#2025-02-21|2715.79
#2025-02-24|2699.55
#2025-02-25|2715.29
#2025-02-26|2709.18
#2025-02-27|2714.51
#2025-02-28|2746.97
#2025-03-03|2729.82
#2025-03-04|2637.87
#2025-03-05|2620.51
#2025-03-06|2596.13
#2025-03-07|2593.40
#2025-03-10|2509.82
#2025-03-11|2490.10
#2025-03-12|2513.65
#2025-03-13|2496.11
#2025-03-14|2556.14
#2025-03-17|2568.34
#2025-03-18|2566.17
#2025-03-19|2589.40
#2025-03-20|2565.77
#2025-03-21|2554.89
#2025-03-24|2619.14
#2025-03-25|2599.62
#2025-03-26|2595.43
#2025-03-27|2589.75
#2025-03-28|2540.93
#2025-03-31|2546.53
#2025-04-01|2539.36
#2025-04-02|2558.86
#2025-04-03|2344.80
#2025-04-04|2282.76
#2025-04-07|2277.02
#2025-04-08|2264.45
#2025-04-09|2397.38
#2025-04-10|2263.93
#2025-04-11|2258.17
#2025-04-14|2294.53
#2025-04-15|2336.20
#2025-04-16|2348.33
#2025-04-17|2365.30
#2025-04-18| .
#2025-04-21|2343.70
#2025-04-22|2426.42
#2025-04-23|2462.56
#2025-04-24|2489.74
#2025-04-25|2462.59
#2025-04-28|2477.98
#2025-04-29|2501.20
#2025-04-30|2470.07
#2025-05-01|2494.94
#2025-05-02|2554.44
#2025-05-05|2546.65
#2025-05-06|2525.83
#2025-05-07|2527.52
#2025-05-08|2581.24
#2025-05-09|2567.39
#2025-05-12|2655.67
#2025-05-13|2665.16
#2025-05-14|2649.18
#2025-05-15|2662.33
#2025-05-16|2651.63
#2025-05-19|2649.30
#2025-05-20|2644.56
#2025-05-21|2564.61
#2025-05-22|2550.85
#2025-05-23|2535.99
#2025-05-26| .
#2025-05-27|2596.16
#2025-05-28|2556.24
#2025-05-29|2572.92
#2025-05-30|2557.97
#2025-06-02|2532.54
#2025-06-03|2568.92
#2025-06-04|2534.58
#2025-06-05|2527.14
#2025-06-06|2584.63
#2025-06-09|2600.38
#2025-06-10|2631.66
#2025-06-11|2602.13
#2025-06-12|2589.41
#2025-06-13|2522.00
#2025-06-16|2512.52
#2025-06-17|2486.97
#2025-06-18|2505.17
#2025-06-19| .
#2025-06-20|2515.22
#2025-06-23|2585.59
#2025-06-24|2609.46
#2025-06-25|2592.68
#2025-06-26|2651.88
#2025-06-27|2652.19
#2025-06-30|2646.00
#2025-07-01|2732.94
#2025-07-02|2777.75
#2025-07-03|2812.07
#2025-07-04| .
#2025-07-07|2778.16
#2025-07-08|2801.19
#2025-07-09|2802.20
#2025-07-10|2815.30
#2025-07-11|2775.06
#2025-07-14|2819.19
#2025-07-15|2726.89
#2025-07-16|2752.14
#2025-07-17|2796.07
#2025-07-18|2793.42
#2025-07-21|2790.66
#2025-07-22|2790.58
#2025-07-23|2790.79
#2025-07-24|2736.55
#2025-07-25|2726.17
#2025-07-28|2734.06
#2025-07-29|2704.55
#2025-07-30|2664.58
#2025-07-31|2639.47
#2025-08-01|2583.68
#2025-08-04|2616.33
#2025-08-05|2625.59
#2025-08-06|2607.44
#2025-08-07|2583.66
#2025-08-08|2607.89
#2025-08-11|2607.99
#2025-08-12|2708.13
#2025-08-13|2753.05
#2025-08-14|2740.35
#2025-08-15|2692.25
#2025-08-18|2709.22
#2025-08-19|2708.60
#2025-08-20|2717.39
#2025-08-21|2709.65
#2025-08-22|2844.54
#2025-08-25|2822.26
#2025-08-26|2853.74
#2025-08-27|2872.90
#2025-08-28|2859.91
#2025-08-29|2852.79
#2025-09-01| .
#2025-09-02|2835.40
#2025-09-03|2830.00
#2025-09-04|2872.30
#2025-09-05|2841.10
#2025-09-08|2848.40
#2025-09-09|2816.41
#2025-09-10|2814.20
#2025-09-11|2832.52
#2025-09-12|2811.33
#2025-09-15|2791.34
#2025-09-16|2761.28
#2025-09-17|2782.94
#2025-09-18|2862.78
#2025-09-19|2816.42
#2025-09-22|2792.13
#2025-09-23|2786.97
#2025-09-24|2780.99
#2025-09-25|2777.02
#2025-09-26|2785.61
#2025-09-29|2748.14
#2025-09-30|2737.66
#2025-10-01|2720.31
#2025-10-02|2711.11
#2025-10-03|2733.73
#2025-10-06|2764.31
#2025-10-07|2741.96
#2025-10-08|2735.59
#2025-10-09|2714.18
#2025-10-10|2617.63
#2025-10-13|2667.28
#2025-10-14|2750.54
#2025-10-15|2692.96
#2025-10-16|2545.98
#2025-10-17|2580.34
#2025-10-20|2641.43
#2025-10-21|2647.69
#2025-10-22|2648.61
#2025-10-23|2633.52
#2025-10-24|2683.85
#2025-10-27|2675.64
#2025-10-28|2667.83
#2025-10-29|2615.44
#2025-10-30|2613.86
#2025-10-31|2605.89
#2025-11-03|2619.00
#2025-11-04|2611.84
#2025-11-05|2652.92
#2025-11-06|2626.59
#2025-11-07|2654.38
#2025-11-10|2664.02
#2025-11-11|2677.80
#2025-11-12|2673.36
#2025-11-13|2648.47
#2025-11-14|2655.05
#2025-11-17|2558.56
#2025-11-18|2579.69
#2025-11-19|2597.89
#2025-11-20|2597.59
#2025-11-21|2685.66
#2025-11-24|2683.60
#2025-11-25|2760.03
#2025-11-26|2745.86
#2025-11-27| .
#2025-11-28|2730.70
#2025-12-01|2758.45
#2025-12-02|2740.89
#2025-12-03|2797.88
#2025-12-04|2799.79
#2025-12-05|2788.13
#2025-12-08|2798.20
#2025-12-09|2796.49
#2025-12-10|2886.20
#2025-12-11|2898.45
#2025-12-12|2892.39
#2025-12-15|2903.70
#2025-12-16|2891.99
#2025-12-17|2896.64
#2025-12-18|2909.22
#2025-12-19|2876.41
#2025-12-22|2870.92
#2025-12-23|2847.55
#2025-12-24|2847.22
#2025-12-25| .
#2025-12-26|2839.06
#2025-12-29|2816.30
#2025-12-30|2789.16
#2025-12-31|2767.31
#2026-01-01| .
#2026-01-02|2769.36
#2026-01-05|2823.45
#2026-01-06|2838.31
#2026-01-07|2816.43
#2026-01-08|2881.84
#2026-01-09|2854.07
#2026-01-12|2828.77
#2026-01-13|2817.58
#2026-01-14|2855.01
#2026-01-15|2914.13
#2026-01-16|2896.26
#2026-01-19| .
#2026-01-20|2859.20
#2026-01-21|2991.23
#2026-01-22|3006.47
#2026-01-23|2897.72
#2026-01-26|2900.99
#2026-01-27|2906.62
#2026-01-28|2884.24
#2026-01-29|2940.50
#2026-01-30|2938.69
#2026-02-02|3004.12
#2026-02-03|3040.17
#2026-02-04|3082.69
#2026-02-05|3078.17
#2026-02-06|3123.55
#2026-02-09|3110.53
#2026-02-10|3076.56
#2026-02-11|3045.57
#2026-02-12|3024.29
#2026-02-13|3048.52
#2026-02-16| .
#2026-02-17|3061.84
#2026-02-18|3038.32
#2026-02-19|3028.92
#2026-02-20|3056.26
#2026-02-23|2927.25
#2026-02-24|2930.65
#2026-02-25|2985.66
#2026-02-26|2998.16
#2026-02-27|2864.82
#2026-03-02|2910.11
#2026-03-03|2897.33
#2026-03-04|2907.21
#2026-03-05|2863.75
#2026-03-06|2813.25
#2026-03-09|2799.94
#2026-03-10|2802.17
#2026-03-11|2774.13
#2026-03-12|2768.92
#2026-03-13|2761.39
#2026-03-16|2774.67
#2026-03-17|2764.51
#2026-03-18|2726.63
#2026-03-19|2758.20
#2026-03-20|2747.09
#2026-03-23|2802.87
#2026-03-24|2815.39
#2026-03-25|2819.09
#2026-03-26|2824.15
#2026-03-27|2784.12
#2026-03-30|2803.40
#2026-03-31|2848.07
#2026-04-01|2874.75
#2026-04-02|2884.80