Table Data - NASDAQ OMX American Bankers Association Community Bank Total Return
| Title | NASDAQ OMX American Bankers Association Community Bank Total Return |
|---|---|
| Series ID | NASDAQABQX |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2009-06-09 to 2026-04-02 |
| Last Updated | 2026-04-02 10:41 PM CDT |
| Notes | For more information about this series, see: ABQX Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2009-06-09 | 1001.48 |
| 2009-06-10 | 985.47 |
| 2009-06-11 | 997.85 |
| 2009-06-12 | 998.66 |
| 2009-06-15 | 971.29 |
| 2009-06-16 | 959.50 |
| 2009-06-17 | 945.90 |
| 2009-06-18 | 959.33 |
| 2009-06-19 | 968.08 |
| 2009-06-22 | 935.18 |
| 2009-06-23 | 929.20 |
| 2009-06-24 | 926.82 |
| 2009-06-25 | 951.07 |
| 2009-06-26 | 960.39 |
| 2009-06-29 | 959.67 |
| 2009-06-30 | 943.32 |
| 2009-07-01 | 952.12 |
| 2009-07-02 | 920.21 |
| 2009-07-03 | . |
| 2009-07-06 | 926.86 |
| 2009-07-07 | 912.07 |
| 2009-07-08 | 907.11 |
| 2009-07-09 | 911.75 |
| 2009-07-10 | 909.66 |
| 2009-07-13 | 950.76 |
| 2009-07-14 | 940.11 |
| 2009-07-15 | 968.04 |
| 2009-07-16 | 973.24 |
| 2009-07-17 | 946.13 |
| 2009-07-20 | 947.44 |
| 2009-07-21 | 920.76 |
| 2009-07-22 | 927.22 |
| 2009-07-23 | 960.22 |
| 2009-07-24 | 962.54 |
| 2009-07-27 | 994.43 |
| 2009-07-28 | 1008.09 |
| 2009-07-29 | 1007.97 |
| 2009-07-30 | 1025.79 |
| 2009-07-31 | 1027.62 |
| 2009-08-03 | 1048.98 |
| 2009-08-04 | 1068.73 |
| 2009-08-05 | 1068.81 |
| 2009-08-06 | 1059.47 |
| 2009-08-07 | 1102.14 |
| 2009-08-10 | 1109.45 |
| 2009-08-11 | 1069.78 |
| 2009-08-12 | 1083.51 |
| 2009-08-13 | 1084.44 |
| 2009-08-14 | 1062.14 |
| 2009-08-17 | 1032.87 |
| 2009-08-18 | 1038.35 |
| 2009-08-19 | 1045.16 |
| 2009-08-20 | 1048.26 |
| 2009-08-21 | 1074.91 |
| 2009-08-24 | 1054.50 |
| 2009-08-25 | 1052.34 |
| 2009-08-26 | 1057.78 |
| 2009-08-27 | 1051.29 |
| 2009-08-28 | 1044.32 |
| 2009-08-31 | 1035.29 |
| 2009-09-01 | 1004.68 |
| 2009-09-02 | 993.79 |
| 2009-09-03 | 1007.23 |
| 2009-09-04 | 1015.07 |
| 2009-09-07 | . |
| 2009-09-08 | 1019.69 |
| 2009-09-09 | 1031.03 |
| 2009-09-10 | 1034.73 |
| 2009-09-11 | 1033.94 |
| 2009-09-14 | 1035.35 |
| 2009-09-15 | 1051.68 |
| 2009-09-16 | 1094.75 |
| 2009-09-17 | 1082.01 |
| 2009-09-18 | 1084.60 |
| 2009-09-21 | 1072.11 |
| 2009-09-22 | 1086.23 |
| 2009-09-23 | 1075.33 |
| 2009-09-24 | 1054.97 |
| 2009-09-25 | 1050.50 |
| 2009-09-28 | 1074.25 |
| 2009-09-29 | 1072.53 |
| 2009-09-30 | 1063.76 |
| 2009-10-01 | 1037.35 |
| 2009-10-02 | 1033.59 |
| 2009-10-05 | 1046.09 |
| 2009-10-06 | 1054.38 |
| 2009-10-07 | 1054.05 |
| 2009-10-08 | 1060.37 |
| 2009-10-09 | 1075.90 |
| 2009-10-12 | 1069.63 |
| 2009-10-13 | 1067.56 |
| 2009-10-14 | 1087.94 |
| 2009-10-15 | 1085.18 |
| 2009-10-16 | 1069.84 |
| 2009-10-19 | 1075.32 |
| 2009-10-20 | 1056.51 |
| 2009-10-21 | 1036.16 |
| 2009-10-22 | 1068.38 |
| 2009-10-23 | 1051.15 |
| 2009-10-26 | 1039.05 |
| 2009-10-27 | 1040.10 |
| 2009-10-28 | 1032.73 |
| 2009-10-29 | 1047.99 |
| 2009-10-30 | 1013.97 |
| 2009-11-02 | 1006.37 |
| 2009-11-03 | 1006.84 |
| 2009-11-04 | 986.13 |
| 2009-11-05 | 1005.85 |
| 2009-11-06 | 1004.31 |
| 2009-11-09 | 1028.68 |
| 2009-11-10 | 1011.81 |
| 2009-11-11 | 1024.66 |
| 2009-11-12 | 1009.22 |
| 2009-11-13 | 1014.43 |
| 2009-11-16 | 1037.25 |
| 2009-11-17 | 1048.94 |
| 2009-11-18 | 1050.28 |
| 2009-11-19 | 1030.86 |
| 2009-11-20 | 1034.22 |
| 2009-11-23 | 1052.57 |
| 2009-11-24 | 1053.06 |
| 2009-11-25 | 1046.89 |
| 2009-11-26 | . |
| 2009-11-27 | 1026.72 |
| 2009-11-30 | 1044.28 |
| 2009-12-01 | 1044.96 |
| 2009-12-02 | 1053.94 |
| 2009-12-03 | 1035.45 |
| 2009-12-04 | 1060.43 |
| 2009-12-07 | 1053.21 |
| 2009-12-08 | 1051.68 |
| 2009-12-09 | 1049.80 |
| 2009-12-10 | 1044.08 |
| 2009-12-11 | 1053.30 |
| 2009-12-14 | 1066.19 |
| 2009-12-15 | 1054.58 |
| 2009-12-16 | 1055.46 |
| 2009-12-17 | 1047.68 |
| 2009-12-18 | 1074.31 |
| 2009-12-21 | 1080.42 |
| 2009-12-22 | 1089.84 |
| 2009-12-23 | 1092.15 |
| 2009-12-24 | 1098.89 |
| 2009-12-25 | . |
| 2009-12-28 | 1095.90 |
| 2009-12-29 | 1095.37 |
| 2009-12-30 | 1091.98 |
| 2009-12-31 | 1086.12 |
| 2010-01-01 | . |
| 2010-01-04 | 1105.05 |
| 2010-01-05 | 1091.18 |
| 2010-01-06 | 1091.19 |
| 2010-01-07 | 1120.59 |
| 2010-01-08 | 1128.28 |
| 2010-01-11 | 1114.63 |
| 2010-01-12 | 1107.74 |
| 2010-01-13 | 1116.70 |
| 2010-01-14 | 1140.18 |
| 2010-01-15 | 1127.09 |
| 2010-01-18 | . |
| 2010-01-19 | 1142.97 |
| 2010-01-20 | 1141.44 |
| 2010-01-21 | 1160.58 |
| 2010-01-22 | 1141.58 |
| 2010-01-25 | 1141.19 |
| 2010-01-26 | 1135.88 |
| 2010-01-27 | 1161.11 |
| 2010-01-28 | 1143.82 |
| 2010-01-29 | 1136.39 |
| 2010-02-01 | 1133.12 |
| 2010-02-02 | 1127.15 |
| 2010-02-03 | 1111.16 |
| 2010-02-04 | 1086.92 |
| 2010-02-05 | 1102.41 |
| 2010-02-08 | 1090.14 |
| 2010-02-09 | 1099.93 |
| 2010-02-10 | 1109.74 |
| 2010-02-11 | 1113.08 |
| 2010-02-12 | 1115.10 |
| 2010-02-15 | . |
| 2010-02-16 | 1131.56 |
| 2010-02-17 | 1129.50 |
| 2010-02-18 | 1134.35 |
| 2010-02-19 | 1142.94 |
| 2010-02-22 | 1155.93 |
| 2010-02-23 | 1147.91 |
| 2010-02-24 | 1169.20 |
| 2010-02-25 | 1163.63 |
| 2010-02-26 | 1155.22 |
| 2010-03-01 | 1160.72 |
| 2010-03-02 | 1167.10 |
| 2010-03-03 | 1160.61 |
| 2010-03-04 | 1162.03 |
| 2010-03-05 | 1187.53 |
| 2010-03-08 | 1185.11 |
| 2010-03-09 | 1184.80 |
| 2010-03-10 | 1199.02 |
| 2010-03-11 | 1209.61 |
| 2010-03-12 | 1204.79 |
| 2010-03-15 | 1204.81 |
| 2010-03-16 | 1219.81 |
| 2010-03-17 | 1237.22 |
| 2010-03-18 | 1232.55 |
| 2010-03-19 | 1242.82 |
| 2010-03-22 | 1253.88 |
| 2010-03-23 | 1256.43 |
| 2010-03-24 | 1246.13 |
| 2010-03-25 | 1244.39 |
| 2010-03-26 | 1231.31 |
| 2010-03-29 | 1229.53 |
| 2010-03-30 | 1230.71 |
| 2010-03-31 | 1227.81 |
| 2010-04-01 | 1231.54 |
| 2010-04-02 | . |
| 2010-04-05 | 1245.23 |
| 2010-04-06 | 1270.11 |
| 2010-04-07 | 1268.79 |
| 2010-04-08 | 1277.12 |
| 2010-04-09 | 1279.35 |
| 2010-04-12 | 1284.00 |
| 2010-04-13 | 1280.35 |
| 2010-04-14 | 1312.35 |
| 2010-04-15 | 1317.34 |
| 2010-04-16 | 1293.28 |
| 2010-04-19 | 1293.01 |
| 2010-04-20 | 1314.45 |
| 2010-04-21 | 1338.59 |
| 2010-04-22 | 1361.30 |
| 2010-04-23 | 1365.88 |
| 2010-04-26 | 1330.53 |
| 2010-04-27 | 1306.57 |
| 2010-04-28 | 1310.27 |
| 2010-04-29 | 1336.60 |
| 2010-04-30 | 1307.16 |
| 2010-05-03 | 1312.44 |
| 2010-05-04 | 1278.30 |
| 2010-05-05 | 1274.20 |
| 2010-05-06 | 1229.48 |
| 2010-05-07 | 1207.21 |
| 2010-05-10 | 1268.06 |
| 2010-05-11 | 1280.79 |
| 2010-05-12 | 1304.80 |
| 2010-05-13 | 1294.33 |
| 2010-05-14 | 1269.89 |
| 2010-05-17 | 1273.17 |
| 2010-05-18 | 1244.61 |
| 2010-05-19 | 1232.35 |
| 2010-05-20 | 1168.53 |
| 2010-05-21 | 1189.71 |
| 2010-05-24 | 1159.23 |
| 2010-05-25 | 1162.44 |
| 2010-05-26 | 1165.24 |
| 2010-05-27 | 1204.21 |
| 2010-05-28 | 1183.78 |
| 2010-05-31 | . |
| 2010-06-01 | 1151.97 |
| 2010-06-02 | 1184.64 |
| 2010-06-03 | 1183.83 |
| 2010-06-04 | 1128.06 |
| 2010-06-07 | 1117.96 |
| 2010-06-08 | 1123.52 |
| 2010-06-09 | 1115.55 |
| 2010-06-10 | 1146.53 |
| 2010-06-11 | 1154.16 |
| 2010-06-14 | 1153.31 |
| 2010-06-15 | 1175.69 |
| 2010-06-16 | 1178.25 |
| 2010-06-17 | 1175.55 |
| 2010-06-18 | 1181.25 |
| 2010-06-21 | 1175.22 |
| 2010-06-22 | 1159.31 |
| 2010-06-23 | 1149.94 |
| 2010-06-24 | 1135.32 |
| 2010-06-25 | 1161.22 |
| 2010-06-28 | 1155.92 |
| 2010-06-29 | 1119.59 |
| 2010-06-30 | 1104.01 |
| 2010-07-01 | 1097.04 |
| 2010-07-02 | 1083.57 |
| 2010-07-05 | . |
| 2010-07-06 | 1081.73 |
| 2010-07-07 | 1120.61 |
| 2010-07-08 | 1130.73 |
| 2010-07-09 | 1150.06 |
| 2010-07-12 | 1140.68 |
| 2010-07-13 | 1178.87 |
| 2010-07-14 | 1161.77 |
| 2010-07-15 | 1151.16 |
| 2010-07-16 | 1103.05 |
| 2010-07-19 | 1102.27 |
| 2010-07-20 | 1109.62 |
| 2010-07-21 | 1070.94 |
| 2010-07-22 | 1110.88 |
| 2010-07-23 | 1129.90 |
| 2010-07-26 | 1155.09 |
| 2010-07-27 | 1162.98 |
| 2010-07-28 | 1146.07 |
| 2010-07-29 | 1147.46 |
| 2010-07-30 | 1142.10 |
| 2010-08-02 | 1160.12 |
| 2010-08-03 | 1150.89 |
| 2010-08-04 | 1153.21 |
| 2010-08-05 | 1128.54 |
| 2010-08-06 | 1115.22 |
| 2010-08-09 | 1130.55 |
| 2010-08-10 | 1112.86 |
| 2010-08-11 | 1067.29 |
| 2010-08-12 | 1056.84 |
| 2010-08-13 | 1046.38 |
| 2010-08-16 | 1053.20 |
| 2010-08-17 | 1066.31 |
| 2010-08-18 | 1064.24 |
| 2010-08-19 | 1036.60 |
| 2010-08-20 | 1036.43 |
| 2010-08-23 | 1019.28 |
| 2010-08-24 | 1012.52 |
| 2010-08-25 | 1017.53 |
| 2010-08-26 | 1006.47 |
| 2010-08-27 | 1031.02 |
| 2010-08-30 | 997.07 |
| 2010-08-31 | 1005.12 |
| 2010-09-01 | 1041.57 |
| 2010-09-02 | 1045.27 |
| 2010-09-03 | 1065.69 |
| 2010-09-06 | . |
| 2010-09-07 | 1037.67 |
| 2010-09-08 | 1044.75 |
| 2010-09-09 | 1052.41 |
| 2010-09-10 | 1053.63 |
| 2010-09-13 | 1083.10 |
| 2010-09-14 | 1067.84 |
| 2010-09-15 | 1066.47 |
| 2010-09-16 | 1053.27 |
| 2010-09-17 | 1059.03 |
| 2010-09-20 | 1088.93 |
| 2010-09-21 | 1075.79 |
| 2010-09-22 | 1052.01 |
| 2010-09-23 | 1040.21 |
| 2010-09-24 | 1072.95 |
| 2010-09-27 | 1059.22 |
| 2010-09-28 | 1072.02 |
| 2010-09-29 | 1073.75 |
| 2010-09-30 | 1080.51 |
| 2010-10-01 | 1079.59 |
| 2010-10-04 | 1069.38 |
| 2010-10-05 | 1098.85 |
| 2010-10-06 | 1099.79 |
| 2010-10-07 | 1094.60 |
| 2010-10-08 | 1100.30 |
| 2010-10-11 | 1093.36 |
| 2010-10-12 | 1096.80 |
| 2010-10-13 | 1110.81 |
| 2010-10-14 | 1099.64 |
| 2010-10-15 | 1086.78 |
| 2010-10-18 | 1111.04 |
| 2010-10-19 | 1098.57 |
| 2010-10-20 | 1098.61 |
| 2010-10-21 | 1090.28 |
| 2010-10-22 | 1092.22 |
| 2010-10-25 | 1084.50 |
| 2010-10-26 | 1086.51 |
| 2010-10-27 | 1082.45 |
| 2010-10-28 | 1075.71 |
| 2010-10-29 | 1075.55 |
| 2010-11-01 | 1060.07 |
| 2010-11-02 | 1074.63 |
| 2010-11-03 | 1088.62 |
| 2010-11-04 | 1126.41 |
| 2010-11-05 | 1137.16 |
| 2010-11-08 | 1126.83 |
| 2010-11-09 | 1112.96 |
| 2010-11-10 | 1134.35 |
| 2010-11-11 | 1126.92 |
| 2010-11-12 | 1106.48 |
| 2010-11-15 | 1114.68 |
| 2010-11-16 | 1095.74 |
| 2010-11-17 | 1086.53 |
| 2010-11-18 | 1097.26 |
| 2010-11-19 | 1094.58 |
| 2010-11-22 | 1086.70 |
| 2010-11-23 | 1080.28 |
| 2010-11-24 | 1097.92 |
| 2010-11-25 | . |
| 2010-11-26 | 1082.82 |
| 2010-11-29 | 1090.78 |
| 2010-11-30 | 1080.20 |
| 2010-12-01 | 1106.65 |
| 2010-12-02 | 1131.05 |
| 2010-12-03 | 1137.18 |
| 2010-12-06 | 1143.17 |
| 2010-12-07 | 1146.62 |
| 2010-12-08 | 1163.19 |
| 2010-12-09 | 1176.31 |
| 2010-12-10 | 1190.03 |
| 2010-12-13 | 1182.40 |
| 2010-12-14 | 1185.96 |
| 2010-12-15 | 1178.68 |
| 2010-12-16 | 1188.43 |
| 2010-12-17 | 1188.19 |
| 2010-12-20 | 1194.71 |
| 2010-12-21 | 1215.73 |
| 2010-12-22 | 1244.78 |
| 2010-12-23 | 1234.41 |
| 2010-12-24 | . |
| 2010-12-27 | 1246.03 |
| 2010-12-28 | 1250.47 |
| 2010-12-29 | 1246.87 |
| 2010-12-30 | 1246.72 |
| 2010-12-31 | 1232.76 |
| 2011-01-03 | 1260.66 |
| 2011-01-04 | 1239.09 |
| 2011-01-05 | 1255.81 |
| 2011-01-06 | 1245.83 |
| 2011-01-07 | 1225.36 |
| 2011-01-10 | 1228.03 |
| 2011-01-11 | 1234.23 |
| 2011-01-12 | 1243.99 |
| 2011-01-13 | 1236.08 |
| 2011-01-14 | 1272.55 |
| 2011-01-17 | . |
| 2011-01-18 | 1276.70 |
| 2011-01-19 | 1243.83 |
| 2011-01-20 | 1233.38 |
| 2011-01-21 | 1234.18 |
| 2011-01-24 | 1231.20 |
| 2011-01-25 | 1241.20 |
| 2011-01-26 | 1237.51 |
| 2011-01-27 | 1242.06 |
| 2011-01-28 | 1217.04 |
| 2011-01-31 | 1218.14 |
| 2011-02-01 | 1240.90 |
| 2011-02-02 | 1230.87 |
| 2011-02-03 | 1233.15 |
| 2011-02-04 | 1234.57 |
| 2011-02-07 | 1245.75 |
| 2011-02-08 | 1249.04 |
| 2011-02-09 | 1243.32 |
| 2011-02-10 | 1238.12 |
| 2011-02-11 | 1260.98 |
| 2011-02-14 | 1261.80 |
| 2011-02-15 | 1253.25 |
| 2011-02-16 | 1264.06 |
| 2011-02-17 | 1260.48 |
| 2011-02-18 | 1267.46 |
| 2011-02-21 | . |
| 2011-02-22 | 1238.06 |
| 2011-02-23 | 1225.08 |
| 2011-02-24 | 1217.91 |
| 2011-02-25 | 1243.46 |
| 2011-02-28 | 1243.99 |
| 2011-03-01 | 1228.93 |
| 2011-03-02 | 1226.91 |
| 2011-03-03 | 1248.47 |
| 2011-03-04 | 1237.06 |
| 2011-03-07 | 1225.38 |
| 2011-03-08 | 1254.26 |
| 2011-03-09 | 1253.05 |
| 2011-03-10 | 1223.52 |
| 2011-03-11 | 1223.66 |
| 2011-03-14 | 1214.14 |
| 2011-03-15 | 1207.33 |
| 2011-03-16 | 1194.06 |
| 2011-03-17 | 1200.30 |
| 2011-03-18 | 1216.15 |
| 2011-03-21 | 1232.46 |
| 2011-03-22 | 1225.28 |
| 2011-03-23 | 1216.22 |
| 2011-03-24 | 1216.76 |
| 2011-03-25 | 1223.43 |
| 2011-03-28 | 1219.00 |
| 2011-03-29 | 1227.27 |
| 2011-03-30 | 1239.92 |
| 2011-03-31 | 1244.09 |
| 2011-04-01 | 1256.51 |
| 2011-04-04 | 1260.38 |
| 2011-04-05 | 1258.60 |
| 2011-04-06 | 1276.06 |
| 2011-04-07 | 1266.49 |
| 2011-04-08 | 1250.72 |
| 2011-04-11 | 1248.52 |
| 2011-04-12 | 1240.17 |
| 2011-04-13 | 1227.61 |
| 2011-04-14 | 1231.19 |
| 2011-04-15 | 1240.27 |
| 2011-04-18 | 1223.28 |
| 2011-04-19 | 1217.05 |
| 2011-04-20 | 1226.67 |
| 2011-04-21 | 1231.56 |
| 2011-04-22 | . |
| 2011-04-25 | 1236.42 |
| 2011-04-26 | 1254.03 |
| 2011-04-27 | 1262.99 |
| 2011-04-28 | 1269.41 |
| 2011-04-29 | 1266.49 |
| 2011-05-02 | 1256.22 |
| 2011-05-03 | 1259.23 |
| 2011-05-04 | 1249.05 |
| 2011-05-05 | 1237.40 |
| 2011-05-06 | 1232.22 |
| 2011-05-09 | 1234.11 |
| 2011-05-10 | 1250.39 |
| 2011-05-11 | 1238.38 |
| 2011-05-12 | 1246.24 |
| 2011-05-13 | 1224.92 |
| 2011-05-16 | 1220.80 |
| 2011-05-17 | 1230.05 |
| 2011-05-18 | 1237.13 |
| 2011-05-19 | 1239.02 |
| 2011-05-20 | 1226.65 |
| 2011-05-23 | 1210.37 |
| 2011-05-24 | 1206.28 |
| 2011-05-25 | 1208.68 |
| 2011-05-26 | 1212.97 |
| 2011-05-27 | 1221.47 |
| 2011-05-30 | . |
| 2011-05-31 | 1237.79 |
| 2011-06-01 | 1195.84 |
| 2011-06-02 | 1199.42 |
| 2011-06-03 | 1183.44 |
| 2011-06-06 | 1176.67 |
| 2011-06-07 | 1176.69 |
| 2011-06-08 | 1171.80 |
| 2011-06-09 | 1172.98 |
| 2011-06-10 | 1161.44 |
| 2011-06-13 | 1167.14 |
| 2011-06-14 | 1181.17 |
| 2011-06-15 | 1167.10 |
| 2011-06-16 | 1183.43 |
| 2011-06-17 | 1195.66 |
| 2011-06-20 | 1201.71 |
| 2011-06-21 | 1211.36 |
| 2011-06-22 | 1197.33 |
| 2011-06-23 | 1184.05 |
| 2011-06-24 | 1179.20 |
| 2011-06-27 | 1190.42 |
| 2011-06-28 | 1198.61 |
| 2011-06-29 | 1210.29 |
| 2011-06-30 | 1217.64 |
| 2011-07-01 | 1235.97 |
| 2011-07-04 | . |
| 2011-07-05 | 1227.82 |
| 2011-07-06 | 1236.49 |
| 2011-07-07 | 1251.03 |
| 2011-07-08 | 1239.12 |
| 2011-07-11 | 1216.41 |
| 2011-07-12 | 1222.50 |
| 2011-07-13 | 1234.20 |
| 2011-07-14 | 1212.88 |
| 2011-07-15 | 1211.75 |
| 2011-07-18 | 1195.45 |
| 2011-07-19 | 1213.80 |
| 2011-07-20 | 1219.85 |
| 2011-07-21 | 1237.37 |
| 2011-07-22 | 1230.14 |
| 2011-07-25 | 1222.09 |
| 2011-07-26 | 1206.49 |
| 2011-07-27 | 1181.06 |
| 2011-07-28 | 1180.08 |
| 2011-07-29 | 1183.02 |
| 2011-08-01 | 1182.37 |
| 2011-08-02 | 1160.50 |
| 2011-08-03 | 1175.08 |
| 2011-08-04 | 1126.71 |
| 2011-08-05 | 1110.71 |
| 2011-08-08 | 1012.74 |
| 2011-08-09 | 1076.49 |
| 2011-08-10 | 993.59 |
| 2011-08-11 | 1042.93 |
| 2011-08-12 | 1019.49 |
| 2011-08-15 | 1053.25 |
| 2011-08-16 | 1035.57 |
| 2011-08-17 | 1042.69 |
| 2011-08-18 | 990.04 |
| 2011-08-19 | 966.88 |
| 2011-08-22 | 968.77 |
| 2011-08-23 | 1015.06 |
| 2011-08-24 | 1038.50 |
| 2011-08-25 | 1012.55 |
| 2011-08-26 | 1027.81 |
| 2011-08-29 | 1076.91 |
| 2011-08-30 | 1068.85 |
| 2011-08-31 | 1076.53 |
| 2011-09-01 | 1039.29 |
| 2011-09-02 | 996.70 |
| 2011-09-05 | . |
| 2011-09-06 | 994.05 |
| 2011-09-07 | 1047.22 |
| 2011-09-08 | 1020.07 |
| 2011-09-09 | 990.75 |
| 2011-09-12 | 1010.36 |
| 2011-09-13 | 1027.27 |
| 2011-09-14 | 1044.50 |
| 2011-09-15 | 1059.89 |
| 2011-09-16 | 1055.09 |
| 2011-09-19 | 1022.93 |
| 2011-09-20 | 1008.53 |
| 2011-09-21 | 956.58 |
| 2011-09-22 | 942.78 |
| 2011-09-23 | 953.80 |
| 2011-09-26 | 983.74 |
| 2011-09-27 | 995.50 |
| 2011-09-28 | 953.46 |
| 2011-09-29 | 990.98 |
| 2011-09-30 | 959.98 |
| 2011-10-03 | 925.35 |
| 2011-10-04 | 993.01 |
| 2011-10-05 | 1002.33 |
| 2011-10-06 | 1030.78 |
| 2011-10-07 | 986.38 |
| 2011-10-10 | 1033.97 |
| 2011-10-11 | 1045.11 |
| 2011-10-12 | 1068.81 |
| 2011-10-13 | 1049.04 |
| 2011-10-14 | 1055.85 |
| 2011-10-17 | 1014.13 |
| 2011-10-18 | 1071.12 |
| 2011-10-19 | 1059.11 |
| 2011-10-20 | 1066.82 |
| 2011-10-21 | 1090.74 |
| 2011-10-24 | 1113.41 |
| 2011-10-25 | 1073.15 |
| 2011-10-26 | 1099.81 |
| 2011-10-27 | 1155.87 |
| 2011-10-28 | 1147.48 |
| 2011-10-31 | 1117.97 |
| 2011-11-01 | 1068.35 |
| 2011-11-02 | 1107.71 |
| 2011-11-03 | 1134.45 |
| 2011-11-04 | 1118.30 |
| 2011-11-07 | 1129.07 |
| 2011-11-08 | 1150.26 |
| 2011-11-09 | 1088.58 |
| 2011-11-10 | 1103.90 |
| 2011-11-11 | 1127.88 |
| 2011-11-14 | 1101.10 |
| 2011-11-15 | 1120.40 |
| 2011-11-16 | 1104.56 |
| 2011-11-17 | 1095.40 |
| 2011-11-18 | 1105.54 |
| 2011-11-21 | 1074.27 |
| 2011-11-22 | 1069.76 |
| 2011-11-23 | 1034.87 |
| 2011-11-24 | . |
| 2011-11-25 | 1031.28 |
| 2011-11-28 | 1065.04 |
| 2011-11-29 | 1057.13 |
| 2011-11-30 | 1131.49 |
| 2011-12-01 | 1116.21 |
| 2011-12-02 | 1129.06 |
| 2011-12-05 | 1147.88 |
| 2011-12-06 | 1142.79 |
| 2011-12-07 | 1144.90 |
| 2011-12-08 | 1103.62 |
| 2011-12-09 | 1138.83 |
| 2011-12-12 | 1122.74 |
| 2011-12-13 | 1103.94 |
| 2011-12-14 | 1098.27 |
| 2011-12-15 | 1116.05 |
| 2011-12-16 | 1119.99 |
| 2011-12-19 | 1099.73 |
| 2011-12-20 | 1142.36 |
| 2011-12-21 | 1152.32 |
| 2011-12-22 | 1170.85 |
| 2011-12-23 | 1167.50 |
| 2011-12-26 | . |
| 2011-12-27 | 1174.45 |
| 2011-12-28 | 1154.05 |
| 2011-12-29 | 1174.70 |
| 2011-12-30 | 1160.82 |
| 2012-01-02 | . |
| 2012-01-03 | 1186.50 |
| 2012-01-04 | 1188.23 |
| 2012-01-05 | 1206.39 |
| 2012-01-06 | 1202.07 |
| 2012-01-09 | 1217.82 |
| 2012-01-10 | 1228.69 |
| 2012-01-11 | 1230.06 |
| 2012-01-12 | 1236.13 |
| 2012-01-13 | 1228.85 |
| 2012-01-16 | . |
| 2012-01-17 | 1223.84 |
| 2012-01-18 | 1234.91 |
| 2012-01-19 | 1227.34 |
| 2012-01-20 | 1239.11 |
| 2012-01-23 | 1232.34 |
| 2012-01-24 | 1229.82 |
| 2012-01-25 | 1235.05 |
| 2012-01-26 | 1208.31 |
| 2012-01-27 | 1215.93 |
| 2012-01-30 | 1211.70 |
| 2012-01-31 | 1211.01 |
| 2012-02-01 | 1232.52 |
| 2012-02-02 | 1238.34 |
| 2012-02-03 | 1266.75 |
| 2012-02-06 | 1253.21 |
| 2012-02-07 | 1250.04 |
| 2012-02-08 | 1254.43 |
| 2012-02-09 | 1245.93 |
| 2012-02-10 | 1228.13 |
| 2012-02-13 | 1244.89 |
| 2012-02-14 | 1236.53 |
| 2012-02-15 | 1232.31 |
| 2012-02-16 | 1261.98 |
| 2012-02-17 | 1265.28 |
| 2012-02-20 | . |
| 2012-02-21 | 1257.82 |
| 2012-02-22 | 1229.28 |
| 2012-02-23 | 1255.30 |
| 2012-02-24 | 1242.88 |
| 2012-02-27 | 1248.75 |
| 2012-02-28 | 1245.29 |
| 2012-02-29 | 1235.89 |
| 2012-03-01 | 1240.70 |
| 2012-03-02 | 1221.39 |
| 2012-03-05 | 1227.49 |
| 2012-03-06 | 1200.33 |
| 2012-03-07 | 1217.93 |
| 2012-03-08 | 1232.22 |
| 2012-03-09 | 1251.39 |
| 2012-03-12 | 1255.89 |
| 2012-03-13 | 1296.27 |
| 2012-03-14 | 1293.89 |
| 2012-03-15 | 1315.10 |
| 2012-03-16 | 1320.13 |
| 2012-03-19 | 1334.66 |
| 2012-03-20 | 1324.45 |
| 2012-03-21 | 1319.79 |
| 2012-03-22 | 1300.79 |
| 2012-03-23 | 1312.28 |
| 2012-03-26 | 1332.62 |
| 2012-03-27 | 1320.08 |
| 2012-03-28 | 1328.50 |
| 2012-03-29 | 1318.14 |
| 2012-03-30 | 1309.33 |
| 2012-04-02 | 1322.22 |
| 2012-04-03 | 1319.20 |
| 2012-04-04 | 1295.99 |
| 2012-04-05 | 1289.65 |
| 2012-04-06 | . |
| 2012-04-09 | 1266.87 |
| 2012-04-10 | 1246.16 |
| 2012-04-11 | 1270.76 |
| 2012-04-12 | 1286.31 |
| 2012-04-13 | 1251.89 |
| 2012-04-16 | 1269.30 |
| 2012-04-17 | 1293.76 |
| 2012-04-18 | 1274.04 |
| 2012-04-19 | 1268.66 |
| 2012-04-20 | 1279.59 |
| 2012-04-23 | 1263.76 |
| 2012-04-24 | 1282.20 |
| 2012-04-25 | 1296.64 |
| 2012-04-26 | 1302.89 |
| 2012-04-27 | 1312.58 |
| 2012-04-30 | 1291.75 |
| 2012-05-01 | 1289.20 |
| 2012-05-02 | 1291.31 |
| 2012-05-03 | 1282.36 |
| 2012-05-04 | 1264.95 |
| 2012-05-07 | 1278.45 |
| 2012-05-08 | 1284.40 |
| 2012-05-09 | 1270.25 |
| 2012-05-10 | 1287.34 |
| 2012-05-11 | 1277.24 |
| 2012-05-14 | 1260.07 |
| 2012-05-15 | 1256.63 |
| 2012-05-16 | 1248.50 |
| 2012-05-17 | 1232.77 |
| 2012-05-18 | 1222.87 |
| 2012-05-21 | 1234.97 |
| 2012-05-22 | 1233.03 |
| 2012-05-23 | 1238.49 |
| 2012-05-24 | 1249.12 |
| 2012-05-25 | 1244.07 |
| 2012-05-28 | . |
| 2012-05-29 | 1253.52 |
| 2012-05-30 | 1230.15 |
| 2012-05-31 | 1237.57 |
| 2012-06-01 | 1188.72 |
| 2012-06-04 | 1180.88 |
| 2012-06-05 | 1182.07 |
| 2012-06-06 | 1202.57 |
| 2012-06-07 | 1207.69 |
| 2012-06-08 | 1223.92 |
| 2012-06-11 | 1199.00 |
| 2012-06-12 | 1213.99 |
| 2012-06-13 | 1206.19 |
| 2012-06-14 | 1222.47 |
| 2012-06-15 | 1235.96 |
| 2012-06-18 | 1232.92 |
| 2012-06-19 | 1252.57 |
| 2012-06-20 | 1254.28 |
| 2012-06-21 | 1224.76 |
| 2012-06-22 | 1247.53 |
| 2012-06-25 | 1226.18 |
| 2012-06-26 | 1233.89 |
| 2012-06-27 | 1255.10 |
| 2012-06-28 | 1256.17 |
| 2012-06-29 | 1280.67 |
| 2012-07-02 | 1292.48 |
| 2012-07-03 | 1301.55 |
| 2012-07-04 | . |
| 2012-07-05 | 1296.27 |
| 2012-07-06 | 1289.92 |
| 2012-07-09 | 1281.89 |
| 2012-07-10 | 1277.56 |
| 2012-07-11 | 1284.19 |
| 2012-07-12 | 1280.69 |
| 2012-07-13 | 1308.85 |
| 2012-07-16 | 1300.27 |
| 2012-07-17 | 1310.71 |
| 2012-07-18 | 1305.88 |
| 2012-07-19 | 1287.64 |
| 2012-07-20 | 1275.35 |
| 2012-07-23 | 1258.83 |
| 2012-07-24 | 1253.86 |
| 2012-07-25 | 1257.52 |
| 2012-07-26 | 1261.70 |
| 2012-07-27 | 1284.41 |
| 2012-07-30 | 1274.69 |
| 2012-07-31 | 1271.19 |
| 2012-08-01 | 1253.63 |
| 2012-08-02 | 1247.47 |
| 2012-08-03 | 1284.03 |
| 2012-08-06 | 1279.79 |
| 2012-08-07 | 1287.43 |
| 2012-08-08 | 1287.39 |
| 2012-08-09 | 1282.58 |
| 2012-08-10 | 1277.01 |
| 2012-08-13 | 1278.16 |
| 2012-08-14 | 1277.71 |
| 2012-08-15 | 1287.36 |
| 2012-08-16 | 1292.29 |
| 2012-08-17 | 1302.92 |
| 2012-08-20 | 1305.84 |
| 2012-08-21 | 1305.80 |
| 2012-08-22 | 1294.38 |
| 2012-08-23 | 1278.79 |
| 2012-08-24 | 1285.47 |
| 2012-08-27 | 1287.64 |
| 2012-08-28 | 1297.13 |
| 2012-08-29 | 1308.52 |
| 2012-08-30 | 1296.67 |
| 2012-08-31 | 1296.62 |
| 2012-09-03 | . |
| 2012-09-04 | 1310.41 |
| 2012-09-05 | 1304.62 |
| 2012-09-06 | 1327.53 |
| 2012-09-07 | 1335.21 |
| 2012-09-10 | 1326.37 |
| 2012-09-11 | 1330.27 |
| 2012-09-12 | 1335.18 |
| 2012-09-13 | 1351.18 |
| 2012-09-14 | 1371.25 |
| 2012-09-17 | 1353.56 |
| 2012-09-18 | 1355.74 |
| 2012-09-19 | 1352.99 |
| 2012-09-20 | 1343.72 |
| 2012-09-21 | 1346.48 |
| 2012-09-24 | 1353.86 |
| 2012-09-25 | 1338.18 |
| 2012-09-26 | 1333.22 |
| 2012-09-27 | 1341.48 |
| 2012-09-28 | 1331.35 |
| 2012-10-01 | 1333.65 |
| 2012-10-02 | 1336.61 |
| 2012-10-03 | 1336.84 |
| 2012-10-04 | 1349.38 |
| 2012-10-05 | 1351.77 |
| 2012-10-08 | 1347.15 |
| 2012-10-09 | 1333.76 |
| 2012-10-10 | 1341.50 |
| 2012-10-11 | 1349.26 |
| 2012-10-12 | 1317.71 |
| 2012-10-15 | 1319.86 |
| 2012-10-16 | 1304.10 |
| 2012-10-17 | 1317.94 |
| 2012-10-18 | 1310.70 |
| 2012-10-19 | 1305.05 |
| 2012-10-22 | 1311.37 |
| 2012-10-23 | 1308.18 |
| 2012-10-24 | 1311.15 |
| 2012-10-25 | 1322.15 |
| 2012-10-26 | 1313.15 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1318.45 |
| 2012-11-01 | 1327.99 |
| 2012-11-02 | 1311.02 |
| 2012-11-05 | 1312.96 |
| 2012-11-06 | 1329.54 |
| 2012-11-07 | 1281.13 |
| 2012-11-08 | 1265.96 |
| 2012-11-09 | 1269.50 |
| 2012-11-12 | 1272.22 |
| 2012-11-13 | 1257.38 |
| 2012-11-14 | 1238.44 |
| 2012-11-15 | 1235.48 |
| 2012-11-16 | 1244.14 |
| 2012-11-19 | 1264.83 |
| 2012-11-20 | 1272.83 |
| 2012-11-21 | 1271.90 |
| 2012-11-22 | . |
| 2012-11-23 | 1297.89 |
| 2012-11-26 | 1297.47 |
| 2012-11-27 | 1285.98 |
| 2012-11-28 | 1286.07 |
| 2012-11-29 | 1297.04 |
| 2012-11-30 | 1295.75 |
| 2012-12-03 | 1298.26 |
| 2012-12-04 | 1293.09 |
| 2012-12-05 | 1293.75 |
| 2012-12-06 | 1293.86 |
| 2012-12-07 | 1292.20 |
| 2012-12-10 | 1294.32 |
| 2012-12-11 | 1306.37 |
| 2012-12-12 | 1299.27 |
| 2012-12-13 | 1291.77 |
| 2012-12-14 | 1286.84 |
| 2012-12-17 | 1309.97 |
| 2012-12-18 | 1325.99 |
| 2012-12-19 | 1329.32 |
| 2012-12-20 | 1339.65 |
| 2012-12-21 | 1333.13 |
| 2012-12-24 | 1327.12 |
| 2012-12-25 | . |
| 2012-12-26 | 1320.18 |
| 2012-12-27 | 1317.62 |
| 2012-12-28 | 1312.14 |
| 2012-12-31 | 1326.17 |
| 2013-01-01 | . |
| 2013-01-02 | 1370.27 |
| 2013-01-03 | 1375.12 |
| 2013-01-04 | 1385.98 |
| 2013-01-07 | 1376.70 |
| 2013-01-08 | 1371.67 |
| 2013-01-09 | 1371.22 |
| 2013-01-10 | 1377.57 |
| 2013-01-11 | 1364.57 |
| 2013-01-14 | 1370.68 |
| 2013-01-15 | 1374.16 |
| 2013-01-16 | 1374.07 |
| 2013-01-17 | 1386.07 |
| 2013-01-18 | 1381.32 |
| 2013-01-21 | . |
| 2013-01-22 | 1393.40 |
| 2013-01-23 | 1383.80 |
| 2013-01-24 | 1381.84 |
| 2013-01-25 | 1380.25 |
| 2013-01-28 | 1385.57 |
| 2013-01-29 | 1388.15 |
| 2013-01-30 | 1380.54 |
| 2013-01-31 | 1388.84 |
| 2013-02-01 | 1406.22 |
| 2013-02-04 | 1389.99 |
| 2013-02-05 | 1405.05 |
| 2013-02-06 | 1407.52 |
| 2013-02-07 | 1406.94 |
| 2013-02-08 | 1410.05 |
| 2013-02-11 | 1414.17 |
| 2013-02-12 | 1424.83 |
| 2013-02-13 | 1427.58 |
| 2013-02-14 | 1424.34 |
| 2013-02-15 | 1425.12 |
| 2013-02-18 | . |
| 2013-02-19 | 1437.62 |
| 2013-02-20 | 1420.70 |
| 2013-02-21 | 1412.16 |
| 2013-02-22 | 1427.71 |
| 2013-02-25 | 1395.26 |
| 2013-02-26 | 1402.80 |
| 2013-02-27 | 1413.52 |
| 2013-02-28 | 1415.14 |
| 2013-03-01 | 1417.49 |
| 2013-03-04 | 1423.91 |
| 2013-03-05 | 1433.51 |
| 2013-03-06 | 1439.90 |
| 2013-03-07 | 1448.68 |
| 2013-03-08 | 1453.66 |
| 2013-03-11 | 1454.25 |
| 2013-03-12 | 1447.87 |
| 2013-03-13 | 1456.62 |
| 2013-03-14 | 1472.07 |
| 2013-03-15 | 1478.65 |
| 2013-03-18 | 1466.31 |
| 2013-03-19 | 1470.21 |
| 2013-03-20 | 1479.69 |
| 2013-03-21 | 1470.53 |
| 2013-03-22 | 1475.07 |
| 2013-03-25 | 1478.89 |
| 2013-03-26 | 1483.29 |
| 2013-03-27 | 1480.84 |
| 2013-03-28 | 1479.80 |
| 2013-03-29 | . |
| 2013-04-01 | 1462.05 |
| 2013-04-02 | 1451.36 |
| 2013-04-03 | 1431.86 |
| 2013-04-04 | 1441.49 |
| 2013-04-05 | 1437.56 |
| 2013-04-08 | 1446.92 |
#2013-04-09|1437.15
#2013-04-10|1459.48
#2013-04-11|1453.51
#2013-04-12|1444.94
#2013-04-15|1403.06
#2013-04-16|1420.21
#2013-04-17|1402.01
#2013-04-18|1395.20
#2013-04-19|1413.20
#2013-04-22|1408.23
#2013-04-23|1429.19
#2013-04-24|1436.80
#2013-04-25|1435.84
#2013-04-26|1425.06
#2013-04-29|1435.43
#2013-04-30|1443.38
#2013-05-01|1408.97
#2013-05-02|1428.29
#2013-05-03|1446.38
#2013-05-06|1461.51
#2013-05-07|1483.21
#2013-05-08|1483.63
#2013-05-09|1475.35
#2013-05-10|1480.71
#2013-05-13|1481.90
#2013-05-14|1500.44
#2013-05-15|1508.61
#2013-05-16|1507.81
#2013-05-17|1525.17
#2013-05-20|1534.80
#2013-05-21|1535.90
#2013-05-22|1514.17
#2013-05-23|1512.12
#2013-05-24|1520.30
#2013-05-27| .
#2013-05-28|1538.87
#2013-05-29|1525.46
#2013-05-30|1539.94
#2013-05-31|1520.67
#2013-06-03|1530.52
#2013-06-04|1517.89
#2013-06-05|1499.81
#2013-06-06|1513.96
#2013-06-07|1523.17
#2013-06-10|1538.03
#2013-06-11|1520.56
#2013-06-12|1506.50
#2013-06-13|1527.96
#2013-06-14|1506.07
#2013-06-17|1515.08
#2013-06-18|1531.23
#2013-06-19|1520.90
#2013-06-20|1514.39
#2013-06-21|1529.46
#2013-06-24|1524.40
#2013-06-25|1552.23
#2013-06-26|1555.85
#2013-06-27|1581.36
#2013-06-28|1576.69
#2013-07-01|1608.52
#2013-07-02|1621.58
#2013-07-03|1628.68
#2013-07-04| .
#2013-07-05|1673.54
#2013-07-08|1673.58
#2013-07-09|1679.12
#2013-07-10|1666.16
#2013-07-11|1647.34
#2013-07-12|1665.64
#2013-07-15|1681.83
#2013-07-16|1671.39
#2013-07-17|1680.38
#2013-07-18|1709.32
#2013-07-19|1717.29
#2013-07-22|1730.02
#2013-07-23|1735.58
#2013-07-24|1742.30
#2013-07-25|1736.20
#2013-07-26|1727.29
#2013-07-29|1709.75
#2013-07-30|1709.50
#2013-07-31|1710.20
#2013-08-01|1741.61
#2013-08-02|1738.29
#2013-08-05|1744.87
#2013-08-06|1727.66
#2013-08-07|1714.72
#2013-08-08|1721.90
#2013-08-09|1713.28
#2013-08-12|1716.06
#2013-08-13|1719.79
#2013-08-14|1717.29
#2013-08-15|1697.29
#2013-08-16|1699.79
#2013-08-19|1688.63
#2013-08-20|1716.36
#2013-08-21|1700.11
#2013-08-22|1723.66
#2013-08-23|1714.83
#2013-08-26|1701.54
#2013-08-27|1644.97
#2013-08-28|1650.85
#2013-08-29|1661.45
#2013-08-30|1632.64
#2013-09-02| .
#2013-09-03|1636.31
#2013-09-04|1641.77
#2013-09-05|1653.44
#2013-09-06|1649.24
#2013-09-09|1662.85
#2013-09-10|1675.38
#2013-09-11|1667.13
#2013-09-12|1658.09
#2013-09-13|1664.83
#2013-09-16|1668.05
#2013-09-17|1689.48
#2013-09-18|1679.82
#2013-09-19|1652.79
#2013-09-20|1669.57
#2013-09-23|1662.31
#2013-09-24|1672.68
#2013-09-25|1677.63
#2013-09-26|1673.37
#2013-09-27|1673.23
#2013-09-30|1680.72
#2013-10-01|1703.92
#2013-10-02|1683.70
#2013-10-03|1675.50
#2013-10-04|1687.80
#2013-10-07|1662.85
#2013-10-08|1653.26
#2013-10-09|1656.09
#2013-10-10|1694.88
#2013-10-11|1730.40
#2013-10-14|1737.66
#2013-10-15|1724.51
#2013-10-16|1746.02
#2013-10-17|1755.96
#2013-10-18|1768.47
#2013-10-21|1769.73
#2013-10-22|1770.64
#2013-10-23|1773.30
#2013-10-24|1779.63
#2013-10-25|1783.40
#2013-10-28|1792.88
#2013-10-29|1788.56
#2013-10-30|1781.18
#2013-10-31|1757.97
#2013-11-01|1754.86
#2013-11-04|1761.25
#2013-11-05|1761.24
#2013-11-06|1771.51
#2013-11-07|1751.61
#2013-11-08|1813.30
#2013-11-11|1796.15
#2013-11-12|1784.29
#2013-11-13|1798.79
#2013-11-14|1804.41
#2013-11-15|1799.12
#2013-11-18|1799.95
#2013-11-19|1796.84
#2013-11-20|1799.77
#2013-11-21|1834.02
#2013-11-22|1849.52
#2013-11-25|1858.62
#2013-11-26|1871.78
#2013-11-27|1885.64
#2013-11-28| .
#2013-11-29|1885.64
#2013-12-02|1860.61
#2013-12-03|1842.78
#2013-12-04|1841.00
#2013-12-05|1847.33
#2013-12-06|1878.98
#2013-12-09|1870.68
#2013-12-10|1847.34
#2013-12-11|1822.75
#2013-12-12|1836.55
#2013-12-13|1834.15
#2013-12-16|1862.28
#2013-12-17|1849.70
#2013-12-18|1880.26
#2013-12-19|1863.86
#2013-12-20|1892.75
#2013-12-23|1923.39
#2013-12-24|1923.03
#2013-12-25| .
#2013-12-26|1920.62
#2013-12-27|1917.68
#2013-12-30|1907.60
#2013-12-31|1907.44
#2014-01-01| .
#2014-01-02|1879.83
#2014-01-03|1883.03
#2014-01-06|1866.65
#2014-01-07|1882.69
#2014-01-08|1881.26
#2014-01-09|1890.89
#2014-01-10|1884.88
#2014-01-13|1866.45
#2014-01-14|1875.07
#2014-01-15|1885.28
#2014-01-16|1871.05
#2014-01-17|1879.89
#2014-01-20| .
#2014-01-21|1920.37
#2014-01-22|1934.75
#2014-01-23|1909.94
#2014-01-24|1881.26
#2014-01-27|1857.27
#2014-01-28|1859.12
#2014-01-29|1825.48
#2014-01-30|1847.31
#2014-01-31|1818.99
#2014-02-03|1755.73
#2014-02-04|1780.52
#2014-02-05|1773.99
#2014-02-06|1786.97
#2014-02-07|1789.75
#2014-02-10|1791.47
#2014-02-11|1817.88
#2014-02-12|1817.31
#2014-02-13|1826.34
#2014-02-14|1837.39
#2014-02-17| .
#2014-02-18|1849.81
#2014-02-19|1799.53
#2014-02-20|1806.77
#2014-02-21|1819.21
#2014-02-24|1847.63
#2014-02-25|1835.76
#2014-02-26|1859.80
#2014-02-27|1870.27
#2014-02-28|1887.53
#2014-03-03|1872.76
#2014-03-04|1923.82
#2014-03-05|1917.85
#2014-03-06|1931.61
#2014-03-07|1947.89
#2014-03-10|1951.18
#2014-03-11|1940.27
#2014-03-12|1942.31
#2014-03-13|1933.80
#2014-03-14|1942.16
#2014-03-17|1955.84
#2014-03-18|1966.24
#2014-03-19|1967.41
#2014-03-20|1999.39
#2014-03-21|1981.61
#2014-03-24|1970.93
#2014-03-25|1971.30
#2014-03-26|1942.08
#2014-03-27|1912.66
#2014-03-28|1915.07
#2014-03-31|1951.10
#2014-04-01|1987.84
#2014-04-02|1983.62
#2014-04-03|1981.41
#2014-04-04|1933.41
#2014-04-07|1922.40
#2014-04-08|1923.49
#2014-04-09|1918.72
#2014-04-10|1862.92
#2014-04-11|1848.26
#2014-04-14|1855.53
#2014-04-15|1859.12
#2014-04-16|1871.09
#2014-04-17|1889.08
#2014-04-18| .
#2014-04-21|1884.95
#2014-04-22|1889.38
#2014-04-23|1887.21
#2014-04-24|1857.38
#2014-04-25|1830.05
#2014-04-28|1822.52
#2014-04-29|1811.48
#2014-04-30|1818.44
#2014-05-01|1814.03
#2014-05-02|1820.83
#2014-05-05|1806.26
#2014-05-06|1781.26
#2014-05-07|1797.07
#2014-05-08|1786.52
#2014-05-09|1806.94
#2014-05-12|1844.09
#2014-05-13|1816.85
#2014-05-14|1775.04
#2014-05-15|1765.37
#2014-05-16|1764.56
#2014-05-19|1789.42
#2014-05-20|1771.87
#2014-05-21|1779.55
#2014-05-22|1790.09
#2014-05-23|1802.95
#2014-05-26| .
#2014-05-27|1825.37
#2014-05-28|1810.86
#2014-05-29|1809.88
#2014-05-30|1808.01
#2014-06-02|1824.22
#2014-06-03|1829.90
#2014-06-04|1831.69
#2014-06-05|1874.73
#2014-06-06|1893.93
#2014-06-09|1920.59
#2014-06-10|1911.36
#2014-06-11|1891.76
#2014-06-12|1885.64
#2014-06-13|1882.35
#2014-06-16|1871.12
#2014-06-17|1902.34
#2014-06-18|1911.83
#2014-06-19|1903.04
#2014-06-20|1912.43
#2014-06-23|1902.61
#2014-06-24|1888.76
#2014-06-25|1902.58
#2014-06-26|1905.12
#2014-06-27|1912.21
#2014-06-30|1912.86
#2014-07-01|1938.68
#2014-07-02|1920.21
#2014-07-03|1949.85
#2014-07-04| .
#2014-07-07|1927.71
#2014-07-08|1901.55
#2014-07-09|1903.86
#2014-07-10|1882.91
#2014-07-11|1880.37
#2014-07-14|1881.66
#2014-07-15|1888.58
#2014-07-16|1866.98
#2014-07-17|1829.37
#2014-07-18|1852.10
#2014-07-21|1842.77
#2014-07-22|1839.07
#2014-07-23|1839.60
#2014-07-24|1852.33
#2014-07-25|1847.77
#2014-07-28|1832.12
#2014-07-29|1834.80
#2014-07-30|1853.22
#2014-07-31|1823.24
#2014-08-01|1802.99
#2014-08-04|1803.54
#2014-08-05|1802.05
#2014-08-06|1813.46
#2014-08-07|1798.28
#2014-08-08|1810.31
#2014-08-11|1820.37
#2014-08-12|1810.87
#2014-08-13|1824.29
#2014-08-14|1823.09
#2014-08-15|1812.14
#2014-08-18|1840.95
#2014-08-19|1841.30
#2014-08-20|1834.41
#2014-08-21|1858.86
#2014-08-22|1860.17
#2014-08-25|1865.58
#2014-08-26|1878.55
#2014-08-27|1867.59
#2014-08-28|1853.82
#2014-08-29|1864.67
#2014-09-01| .
#2014-09-02|1884.68
#2014-09-03|1874.85
#2014-09-04|1869.52
#2014-09-05|1869.26
#2014-09-08|1878.35
#2014-09-09|1858.39
#2014-09-10|1882.94
#2014-09-11|1894.84
#2014-09-12|1896.13
#2014-09-15|1878.09
#2014-09-16|1866.68
#2014-09-17|1874.08
#2014-09-18|1903.02
#2014-09-19|1884.93
#2014-09-22|1862.24
#2014-09-23|1839.71
#2014-09-24|1846.55
#2014-09-25|1820.06
#2014-09-26|1829.33
#2014-09-29|1824.47
#2014-09-30|1809.58
#2014-10-01|1794.29
#2014-10-02|1809.27
#2014-10-03|1821.31
#2014-10-06|1806.89
#2014-10-07|1779.11
#2014-10-08|1814.54
#2014-10-09|1767.37
#2014-10-10|1761.81
#2014-10-13|1780.39
#2014-10-14|1797.56
#2014-10-15|1760.37
#2014-10-16|1787.21
#2014-10-17|1784.90
#2014-10-20|1789.11
#2014-10-21|1829.12
#2014-10-22|1813.46
#2014-10-23|1829.60
#2014-10-24|1830.15
#2014-10-27|1840.13
#2014-10-28|1893.39
#2014-10-29|1910.18
#2014-10-30|1917.00
#2014-10-31|1945.73
#2014-11-03|1940.92
#2014-11-04|1936.19
#2014-11-05|1949.16
#2014-11-06|1960.17
#2014-11-07|1962.16
#2014-11-10|1975.02
#2014-11-11|1970.07
#2014-11-12|1997.30
#2014-11-13|1973.44
#2014-11-14|1964.76
#2014-11-17|1947.89
#2014-11-18|1948.72
#2014-11-19|1925.88
#2014-11-20|1938.58
#2014-11-21|1923.38
#2014-11-24|1950.87
#2014-11-25|1953.14
#2014-11-26|1956.66
#2014-11-27| .
#2014-11-28|1913.71
#2014-12-01|1875.53
#2014-12-02|1903.20
#2014-12-03|1922.16
#2014-12-04|1919.46
#2014-12-05|1952.58
#2014-12-08|1941.72
#2014-12-09|1965.60
#2014-12-10|1908.50
#2014-12-11|1915.03
#2014-12-12|1889.68
#2014-12-15|1876.32
#2014-12-16|1883.21
#2014-12-17|1927.29
#2014-12-18|1953.75
#2014-12-19|1944.79
#2014-12-22|1954.57
#2014-12-23|1968.14
#2014-12-24|1966.31
#2014-12-25| .
#2014-12-26|1972.89
#2014-12-29|1990.40
#2014-12-30|1988.55
#2014-12-31|1971.13
#2015-01-01| .
#2015-01-02|1948.63
#2015-01-05|1903.83
#2015-01-06|1859.31
#2015-01-07|1872.09
#2015-01-08|1900.62
#2015-01-09|1854.97
#2015-01-12|1836.46
#2015-01-13|1835.66
#2015-01-14|1810.89
#2015-01-15|1789.45
#2015-01-16|1822.06
#2015-01-19| .
#2015-01-20|1805.56
#2015-01-21|1799.03
#2015-01-22|1870.26
#2015-01-23|1848.39
#2015-01-26|1860.32
#2015-01-27|1837.13
#2015-01-28|1790.03
#2015-01-29|1817.12
#2015-01-30|1785.07
#2015-02-02|1832.13
#2015-02-03|1869.44
#2015-02-04|1856.41
#2015-02-05|1895.61
#2015-02-06|1921.77
#2015-02-09|1893.75
#2015-02-10|1901.03
#2015-02-11|1889.26
#2015-02-12|1924.18
#2015-02-13|1930.32
#2015-02-16| .
#2015-02-17|1941.12
#2015-02-18|1914.05
#2015-02-19|1910.02
#2015-02-20|1919.84
#2015-02-23|1915.54
#2015-02-24|1925.31
#2015-02-25|1920.36
#2015-02-26|1929.50
#2015-02-27|1919.47
#2015-03-02|1934.32
#2015-03-03|1924.66
#2015-03-04|1917.18
#2015-03-05|1925.62
#2015-03-06|1933.14
#2015-03-09|1950.20
#2015-03-10|1916.09
#2015-03-11|1933.60
#2015-03-12|1985.42
#2015-03-13|1978.45
#2015-03-16|1978.51
#2015-03-17|1985.44
#2015-03-18|1973.34
#2015-03-19|1965.46
#2015-03-20|1993.76
#2015-03-23|1984.05
#2015-03-24|1980.02
#2015-03-25|1946.87
#2015-03-26|1958.04
#2015-03-27|1954.17
#2015-03-30|1984.88
#2015-03-31|1979.68
#2015-04-01|1979.53
#2015-04-02|1989.46
#2015-04-03| .
#2015-04-06|1980.91
#2015-04-07|1980.73
#2015-04-08|1984.28
#2015-04-09|1981.16
#2015-04-10|1983.08
#2015-04-13|2000.04
#2015-04-14|1990.36
#2015-04-15|2016.57
#2015-04-16|2014.59
#2015-04-17|1977.26
#2015-04-20|1997.99
#2015-04-21|2000.46
#2015-04-22|2008.15
#2015-04-23|2007.23
#2015-04-24|1995.30
#2015-04-27|1980.85
#2015-04-28|2009.38
#2015-04-29|2010.13
#2015-04-30|1979.96
#2015-05-01|1968.28
#2015-05-04|1987.27
#2015-05-05|1978.49
#2015-05-06|1993.98
#2015-05-07|1989.79
#2015-05-08|1997.66
#2015-05-11|2007.90
#2015-05-12|2015.44
#2015-05-13|2022.34
#2015-05-14|2033.62
#2015-05-15|2006.65
#2015-05-18|2039.52
#2015-05-19|2055.87
#2015-05-20|2049.14
#2015-05-21|2044.92
#2015-05-22|2033.94
#2015-05-25| .
#2015-05-26|2018.89
#2015-05-27|2042.39
#2015-05-28|2043.56
#2015-05-29|2028.14
#2015-06-01|2022.98
#2015-06-02|2047.91
#2015-06-03|2078.45
#2015-06-04|2060.94
#2015-06-05|2096.94
#2015-06-08|2099.09
#2015-06-09|2116.93
#2015-06-10|2147.85
#2015-06-11|2147.63
#2015-06-12|2145.34
#2015-06-15|2140.87
#2015-06-16|2162.30
#2015-06-17|2128.45
#2015-06-18|2148.22
#2015-06-19|2151.66
#2015-06-22|2176.73
#2015-06-23|2197.21
#2015-06-24|2186.54
#2015-06-25|2195.38
#2015-06-26|2204.31
#2015-06-29|2150.76
#2015-06-30|2158.03
#2015-07-01|2183.36
#2015-07-02|2150.14
#2015-07-03| .
#2015-07-06|2153.11
#2015-07-07|2126.17
#2015-07-08|2112.95
#2015-07-09|2138.95
#2015-07-10|2167.39
#2015-07-13|2182.82
#2015-07-14|2187.77
#2015-07-15|2195.77
#2015-07-16|2201.17
#2015-07-17|2183.32
#2015-07-20|2194.44
#2015-07-21|2183.40
#2015-07-22|2210.63
#2015-07-23|2175.69
#2015-07-24|2156.83
#2015-07-27|2143.13
#2015-07-28|2140.55
#2015-07-29|2139.90
#2015-07-30|2152.16
#2015-07-31|2150.67
#2015-08-03|2153.44
#2015-08-04|2159.88
#2015-08-05|2178.96
#2015-08-06|2162.57
#2015-08-07|2151.30
#2015-08-10|2178.72
#2015-08-11|2154.35
#2015-08-12|2117.81
#2015-08-13|2126.85
#2015-08-14|2155.54
#2015-08-17|2161.11
#2015-08-18|2155.71
#2015-08-19|2130.46
#2015-08-20|2078.85
#2015-08-21|2065.34
#2015-08-24|1972.87
#2015-08-25|1947.06
#2015-08-26|2006.64
#2015-08-27|2031.61
#2015-08-28|2035.29
#2015-08-31|2053.70
#2015-09-01|1978.43
#2015-09-02|2010.31
#2015-09-03|2019.32
#2015-09-04|2008.98
#2015-09-07| .
#2015-09-08|2060.65
#2015-09-09|2048.34
#2015-09-10|2067.89
#2015-09-11|2070.33
#2015-09-14|2076.27
#2015-09-15|2103.53
#2015-09-16|2107.47
#2015-09-17|2068.64
#2015-09-18|2031.84
#2015-09-21|2061.21
#2015-09-22|2048.20
#2015-09-23|2060.81
#2015-09-24|2077.12
#2015-09-25|2085.92
#2015-09-28|2064.54
#2015-09-29|2065.10
#2015-09-30|2087.18
#2015-10-01|2083.46
#2015-10-02|2054.91
#2015-10-05|2099.05
#2015-10-06|2090.13
#2015-10-07|2129.75
#2015-10-08|2147.93
#2015-10-09|2127.19
#2015-10-12|2149.65
#2015-10-13|2134.15
#2015-10-14|2068.06
#2015-10-15|2112.48
#2015-10-16|2108.69
#2015-10-19|2114.01
#2015-10-20|2136.79
#2015-10-21|2102.65
#2015-10-22|2137.24
#2015-10-23|2177.30
#2015-10-26|2167.26
#2015-10-27|2143.79
#2015-10-28|2225.47
#2015-10-29|2210.37
#2015-10-30|2156.88
#2015-11-02|2193.91
#2015-11-03|2198.95
#2015-11-04|2206.48
#2015-11-05|2237.65
#2015-11-06|2297.48
#2015-11-09|2282.64
#2015-11-10|2290.09
#2015-11-11|2274.63
#2015-11-12|2229.52
#2015-11-13|2204.68
#2015-11-16|2226.98
#2015-11-17|2233.61
#2015-11-18|2260.39
#2015-11-19|2254.39
#2015-11-20|2270.86
#2015-11-23|2282.20
#2015-11-24|2292.41
#2015-11-25|2296.97
#2015-11-26| .
#2015-11-27|2301.35
#2015-11-30|2298.46
#2015-12-01|2306.47
#2015-12-02|2269.19
#2015-12-03|2237.52
#2015-12-04|2272.46
#2015-12-07|2225.43
#2015-12-08|2190.72
#2015-12-09|2157.04
#2015-12-10|2162.75
#2015-12-11|2113.38
#2015-12-14|2112.35
#2015-12-15|2162.02
#2015-12-16|2182.36
#2015-12-17|2155.25
#2015-12-18|2114.37
#2015-12-21|2130.69
#2015-12-22|2139.66
#2015-12-23|2158.70
#2015-12-24|2169.94
#2015-12-25| .
#2015-12-28|2168.03
#2015-12-29|2193.27
#2015-12-30|2171.19
#2015-12-31|2139.36
#2016-01-01| .
#2016-01-04|2078.37
#2016-01-05|2084.68
#2016-01-06|2072.04
#2016-01-07|2020.55
#2016-01-08|1984.28
#2016-01-11|1988.60
#2016-01-12|1990.03
#2016-01-13|1921.33
#2016-01-14|1936.23
#2016-01-15|1905.99
#2016-01-18| .
#2016-01-19|1893.39
#2016-01-20|1885.18
#2016-01-21|1858.88
#2016-01-22|1883.06
#2016-01-25|1819.03
#2016-01-26|1873.58
#2016-01-27|1884.32
#2016-01-28|1917.72
#2016-01-29|1954.65
#2016-02-01|1945.66
#2016-02-02|1897.79
#2016-02-03|1902.59
#2016-02-04|1906.58
#2016-02-05|1872.66
#2016-02-08|1858.67
#2016-02-09|1856.50
#2016-02-10|1846.12
#2016-02-11|1799.26
#2016-02-12|1863.82
#2016-02-15| .
#2016-02-16|1903.75
#2016-02-17|1896.98
#2016-02-18|1877.67
#2016-02-19|1891.51
#2016-02-22|1913.35
#2016-02-23|1879.09
#2016-02-24|1880.29
#2016-02-25|1903.90
#2016-02-26|1933.03
#2016-02-29|1901.18
#2016-03-01|1962.28
#2016-03-02|1982.99
#2016-03-03|2011.54
#2016-03-04|2026.73
#2016-03-07|2038.43
#2016-03-08|1997.71
#2016-03-09|1985.10
#2016-03-10|1997.80
#2016-03-11|2042.68
#2016-03-14|2029.26
#2016-03-15|2008.10
#2016-03-16|1990.18
#2016-03-17|2026.50
#2016-03-18|2049.67
#2016-03-21|2047.74
#2016-03-22|2043.92
#2016-03-23|2015.86
#2016-03-24|2014.29
#2016-03-25| .
#2016-03-28|2014.69
#2016-03-29|2030.78
#2016-03-30|2043.46
#2016-03-31|2029.97
#2016-04-01|2030.73
#2016-04-04|2023.82
#2016-04-05|1984.44
#2016-04-06|1999.16
#2016-04-07|1953.42
#2016-04-08|1968.47
#2016-04-11|1982.39
#2016-04-12|2013.29
#2016-04-13|2077.66
#2016-04-14|2086.99
#2016-04-15|2083.43
#2016-04-18|2100.44
#2016-04-19|2128.02
#2016-04-20|2144.96
#2016-04-21|2132.24
#2016-04-22|2153.05
#2016-04-25|2140.68
#2016-04-26|2169.29
#2016-04-27|2168.11
#2016-04-28|2146.26
#2016-04-29|2142.95
#2016-05-02|2155.46
#2016-05-03|2110.85
#2016-05-04|2086.01
#2016-05-05|2073.70
#2016-05-06|2083.94
#2016-05-09|2081.25
#2016-05-10|2110.80
#2016-05-11|2098.29
#2016-05-12|2095.49
#2016-05-13|2066.09
#2016-05-16|2094.62
#2016-05-17|2062.11
#2016-05-18|2137.68
#2016-05-19|2110.22
#2016-05-20|2135.69
#2016-05-23|2131.53
#2016-05-24|2180.18
#2016-05-25|2200.61
#2016-05-26|2182.70
#2016-05-27|2204.59
#2016-05-30| .
#2016-05-31|2200.24
#2016-06-01|2210.29
#2016-06-02|2212.62
#2016-06-03|2180.23
#2016-06-06|2207.81
#2016-06-07|2195.97
#2016-06-08|2208.71
#2016-06-09|2185.50
#2016-06-10|2163.61
#2016-06-13|2136.17
#2016-06-14|2104.32
#2016-06-15|2106.06
#2016-06-16|2088.32
#2016-06-17|2085.65
#2016-06-20|2116.78
#2016-06-21|2122.52
#2016-06-22|2118.60
#2016-06-23|2182.00
#2016-06-24|2052.27
#2016-06-27|1967.97
#2016-06-28|2008.69
#2016-06-29|2062.71
#2016-06-30|2109.31
#2016-07-01|2084.92
#2016-07-04| .
#2016-07-05|2042.05
#2016-07-06|2055.86
#2016-07-07|2071.61
#2016-07-08|2110.19
#2016-07-11|2142.35
#2016-07-12|2185.10
#2016-07-13|2182.59
#2016-07-14|2202.86
#2016-07-15|2208.87
#2016-07-18|2194.75
#2016-07-19|2195.36
#2016-07-20|2185.84
#2016-07-21|2164.97
#2016-07-22|2195.90
#2016-07-25|2180.66
#2016-07-26|2192.35
#2016-07-27|2200.30
#2016-07-28|2195.34
#2016-07-29|2181.61
#2016-08-01|2167.46
#2016-08-02|2150.86
#2016-08-03|2173.50
#2016-08-04|2174.74
#2016-08-05|2240.67
#2016-08-08|2233.60
#2016-08-09|2243.92
#2016-08-10|2220.52
#2016-08-11|2227.66
#2016-08-12|2223.01
#2016-08-15|2243.92
#2016-08-16|2237.37
#2016-08-17|2243.90
#2016-08-18|2258.98
#2016-08-19|2257.83
#2016-08-22|2262.47
#2016-08-23|2270.31
#2016-08-24|2276.03
#2016-08-25|2288.58
#2016-08-26|2296.41
#2016-08-29|2308.69
#2016-08-30|2327.03
#2016-08-31|2328.74
#2016-09-01|2319.69
#2016-09-02|2337.70
#2016-09-05| .
#2016-09-06|2308.61
#2016-09-07|2327.81
#2016-09-08|2329.93
#2016-09-09|2304.93
#2016-09-12|2316.98
#2016-09-13|2284.72
#2016-09-14|2264.16
#2016-09-15|2284.03
#2016-09-16|2274.82
#2016-09-19|2280.54
#2016-09-20|2279.25
#2016-09-21|2290.69
#2016-09-22|2317.93
#2016-09-23|2308.41
#2016-09-26|2261.99
#2016-09-27|2281.35
#2016-09-28|2303.73
#2016-09-29|2269.59
#2016-09-30|2305.19
#2016-10-03|2285.48
#2016-10-04|2297.97
#2016-10-05|2332.25
#2016-10-06|2333.28
#2016-10-07|2332.08
#2016-10-10|2348.83
#2016-10-11|2326.46
#2016-10-12|2326.68
#2016-10-13|2278.33
#2016-10-14|2292.64
#2016-10-17|2277.07
#2016-10-18|2289.21
#2016-10-19|2314.78
#2016-10-20|2309.20
#2016-10-21|2306.69
#2016-10-24|2329.62
#2016-10-25|2320.95
#2016-10-26|2314.69
#2016-10-27|2321.09
#2016-10-28|2304.60
#2016-10-31|2318.25
#2016-11-01|2301.88
#2016-11-02|2266.01
#2016-11-03|2277.85
#2016-11-04|2275.97
#2016-11-07|2338.06
#2016-11-08|2329.66
#2016-11-09|2447.86
#2016-11-10|2551.33
#2016-11-11|2631.80
#2016-11-14|2680.41
#2016-11-15|2696.56
#2016-11-16|2682.65
#2016-11-17|2702.61
#2016-11-18|2731.25
#2016-11-21|2736.30
#2016-11-22|2771.48
#2016-11-23|2787.20
#2016-11-24| .
#2016-11-25|2790.18
#2016-11-28|2740.59
#2016-11-29|2751.75
#2016-11-30|2760.58
#2016-12-01|2804.35
#2016-12-02|2782.56
#2016-12-05|2834.47
#2016-12-06|2873.23
#2016-12-07|2900.27
#2016-12-08|2966.37
#2016-12-09|2982.69
#2016-12-12|2919.66
#2016-12-13|2931.42
#2016-12-14|2908.45
#2016-12-15|2945.39
#2016-12-16|2914.45
#2016-12-19|2934.59
#2016-12-20|2982.02
#2016-12-21|2974.45
#2016-12-22|2977.37
#2016-12-23|2979.99
#2016-12-26| .
#2016-12-27|3000.07
#2016-12-28|2984.75
#2016-12-29|2968.53
#2016-12-30|2962.47
#2017-01-02| .
#2017-01-03|2961.91
#2017-01-04|3001.72
#2017-01-05|2944.09
#2017-01-06|2946.16
#2017-01-09|2901.26
#2017-01-10|2941.71
#2017-01-11|2961.33
#2017-01-12|2900.31
#2017-01-13|2931.29
#2017-01-16| .
#2017-01-17|2837.26
#2017-01-18|2860.01
#2017-01-19|2838.58
#2017-01-20|2867.11
#2017-01-23|2857.83
#2017-01-24|2917.92
#2017-01-25|2954.13
#2017-01-26|2971.03
#2017-01-27|2946.55
#2017-01-30|2890.16
#2017-01-31|2898.56
#2017-02-01|2886.03
#2017-02-02|2852.41
#2017-02-03|2925.42
#2017-02-06|2895.39
#2017-02-07|2883.38
#2017-02-08|2851.16
#2017-02-09|2895.98
#2017-02-10|2913.41
#2017-02-13|2944.13
#2017-02-14|2978.90
#2017-02-15|2987.85
#2017-02-16|2995.49
#2017-02-17|2992.64
#2017-02-20| .
#2017-02-21|3005.53
#2017-02-22|3009.79
#2017-02-23|3015.75
#2017-02-24|2993.54
#2017-02-27|3006.54
#2017-02-28|2962.69
#2017-03-01|3045.07
#2017-03-02|2967.01
#2017-03-03|2981.79
#2017-03-06|2962.51
#2017-03-07|2949.92
#2017-03-08|2917.13
#2017-03-09|2914.03
#2017-03-10|2903.59
#2017-03-13|2916.05
#2017-03-14|2911.26
#2017-03-15|2905.45
#2017-03-16|2933.66
#2017-03-17|2944.67
#2017-03-20|2903.65
#2017-03-21|2748.38
#2017-03-22|2727.22
#2017-03-23|2757.23
#2017-03-24|2763.11
#2017-03-27|2756.39
#2017-03-28|2794.76
#2017-03-29|2784.74
#2017-03-30|2873.13
#2017-03-31|2848.49
#2017-04-03|2815.33
#2017-04-04|2815.87
#2017-04-05|2760.71
#2017-04-06|2792.99
#2017-04-07|2787.93
#2017-04-10|2770.30
#2017-04-11|2799.92
#2017-04-12|2755.04
#2017-04-13|2696.89
#2017-04-14| .
#2017-04-17|2741.70
#2017-04-18|2739.27
#2017-04-19|2764.88
#2017-04-20|2824.87
#2017-04-21|2828.54
#2017-04-24|2891.94
#2017-04-25|2904.72
#2017-04-26|2937.81
#2017-04-27|2899.77
#2017-04-28|2842.53
#2017-05-01|2872.67
#2017-05-02|2846.59
#2017-05-03|2863.47
#2017-05-04|2875.77
#2017-05-05|2868.32
#2017-05-08|2881.23
#2017-05-09|2856.40
#2017-05-10|2854.16
#2017-05-11|2808.97
#2017-05-12|2791.11
#2017-05-15|2821.57
#2017-05-16|2826.65
#2017-05-17|2711.49
#2017-05-18|2736.67
#2017-05-19|2731.07
#2017-05-22|2747.79
#2017-05-23|2782.47
#2017-05-24|2765.97
#2017-05-25|2762.76
#2017-05-26|2750.75
#2017-05-29| .
#2017-05-30|2716.83
#2017-05-31|2704.57
#2017-06-01|2752.73
#2017-06-02|2749.93
#2017-06-05|2736.39
#2017-06-06|2718.94
#2017-06-07|2744.91
#2017-06-08|2828.81
#2017-06-09|2928.38
#2017-06-12|2911.80
#2017-06-13|2917.97
#2017-06-14|2912.72
#2017-06-15|2906.89
#2017-06-16|2885.76
#2017-06-19|2882.35
#2017-06-20|2836.45
#2017-06-21|2793.24
#2017-06-22|2777.93
#2017-06-23|2776.33
#2017-06-26|2790.74
#2017-06-27|2801.24
#2017-06-28|2848.73
#2017-06-29|2886.29
#2017-06-30|2868.24
#2017-07-03|2931.09
#2017-07-04| .
#2017-07-05|2913.81
#2017-07-06|2877.49
#2017-07-07|2904.26
#2017-07-10|2875.85
#2017-07-11|2865.31
#2017-07-12|2873.87
#2017-07-13|2875.93
#2017-07-14|2856.61
#2017-07-17|2858.26
#2017-07-18|2857.67
#2017-07-19|2863.00
#2017-07-20|2866.04
#2017-07-21|2850.47
#2017-07-24|2870.29
#2017-07-25|2919.42
#2017-07-26|2860.99
#2017-07-27|2861.36
#2017-07-28|2830.83
#2017-07-31|2847.74
#2017-08-01|2865.35
#2017-08-02|2855.61
#2017-08-03|2830.56
#2017-08-04|2849.30
#2017-08-07|2830.83
#2017-08-08|2834.94
#2017-08-09|2798.32
#2017-08-10|2739.27
#2017-08-11|2711.36
#2017-08-14|2782.49
#2017-08-15|2761.40
#2017-08-16|2754.99
#2017-08-17|2687.25
#2017-08-18|2690.49
#2017-08-21|2690.84
#2017-08-22|2714.12
#2017-08-23|2717.06
#2017-08-24|2730.51
#2017-08-25|2747.54
#2017-08-28|2732.09
#2017-08-29|2717.92
#2017-08-30|2726.69
#2017-08-31|2732.86
#2017-09-01|2749.40
#2017-09-04| .
#2017-09-05|2674.96
#2017-09-06|2677.19
#2017-09-07|2616.98
#2017-09-08|2648.60
#2017-09-11|2711.78
#2017-09-12|2766.55
#2017-09-13|2781.52
#2017-09-14|2758.11
#2017-09-15|2767.13
#2017-09-18|2807.05
#2017-09-19|2817.52
#2017-09-20|2853.71
#2017-09-21|2860.32
#2017-09-22|2872.15
#2017-09-25|2878.22
#2017-09-26|2899.01
#2017-09-27|2974.23
#2017-09-28|2992.77
#2017-09-29|2997.30
#2017-10-02|3028.74
#2017-10-03|3025.73
#2017-10-04|2983.36
#2017-10-05|3016.08
#2017-10-06|3017.59
#2017-10-09|3013.84
#2017-10-10|3041.54
#2017-10-11|3026.32
#2017-10-12|3008.69
#2017-10-13|2995.48
#2017-10-16|3016.90
#2017-10-17|2982.00
#2017-10-18|3005.91
#2017-10-19|3021.72
#2017-10-20|3037.89
#2017-10-23|3003.34
#2017-10-24|3019.71
#2017-10-25|3015.43
#2017-10-26|3042.74
#2017-10-27|3054.30
#2017-10-30|2979.40
#2017-10-31|2994.50
#2017-11-01|2971.46
#2017-11-02|3004.74
#2017-11-03|2988.85
#2017-11-06|2981.55
#2017-11-07|2897.56
#2017-11-08|2874.16
#2017-11-09|2847.53
#2017-11-10|2850.68
#2017-11-13|2884.10
#2017-11-14|2896.44
#2017-11-15|2898.56
#2017-11-16|2911.46
#2017-11-17|2929.53
#2017-11-20|2960.61
#2017-11-21|2976.87
#2017-11-22|2963.98
#2017-11-23| .
#2017-11-24|2942.48
#2017-11-27|2949.68
#2017-11-28|3044.77
#2017-11-29|3139.04
#2017-11-30|3089.52
#2017-12-01|3075.56
#2017-12-04|3111.89
#2017-12-05|3046.34
#2017-12-06|3026.83
#2017-12-07|3033.08
#2017-12-08|3009.24
#2017-12-11|2983.09
#2017-12-12|3001.54
#2017-12-13|2992.06
#2017-12-14|2957.39
#2017-12-15|3037.85
#2017-12-18|3079.02
#2017-12-19|3057.27
#2017-12-20|3044.37
#2017-12-21|3076.81
#2017-12-22|3057.97
#2017-12-25| .
#2017-12-26|3032.03
#2017-12-27|3017.25
#2017-12-28|3033.11
#2017-12-29|2997.95
#2018-01-01| .
#2018-01-02|2999.49
#2018-01-03|2994.36
#2018-01-04|3006.76
#2018-01-05|3028.76
#2018-01-08|3025.48
#2018-01-09|3055.38
#2018-01-10|3092.97
#2018-01-11|3151.80
#2018-01-12|3165.33
#2018-01-15| .
#2018-01-16|3137.73
#2018-01-17|3155.72
#2018-01-18|3129.50
#2018-01-19|3175.02
#2018-01-22|3170.99
#2018-01-23|3173.00
#2018-01-24|3151.44
#2018-01-25|3137.23
#2018-01-26|3132.08
#2018-01-29|3122.18
#2018-01-30|3105.31
#2018-01-31|3100.44
#2018-02-01|3138.82
#2018-02-02|3115.09
#2018-02-05|2990.51
#2018-02-06|3010.70
#2018-02-07|3031.79
#2018-02-08|2951.92
#2018-02-09|3007.52
#2018-02-12|3014.80
#2018-02-13|3022.75
#2018-02-14|3085.52
#2018-02-15|3101.01
#2018-02-16|3130.47
#2018-02-19| .
#2018-02-20|3090.42
#2018-02-21|3120.70
#2018-02-22|3073.55
#2018-02-23|3114.33
#2018-02-26|3127.13
#2018-02-27|3081.91
#2018-02-28|3027.60
#2018-03-01|3042.82
#2018-03-02|3094.13
#2018-03-05|3129.59
#2018-03-06|3168.96
#2018-03-07|3193.58
#2018-03-08|3165.20
#2018-03-09|3220.57
#2018-03-12|3218.58
#2018-03-13|3206.00
#2018-03-14|3170.18
#2018-03-15|3189.68
#2018-03-16|3208.21
#2018-03-19|3195.20
#2018-03-20|3175.64
#2018-03-21|3181.00
#2018-03-22|3083.01
#2018-03-23|2977.96
#2018-03-26|3067.27
#2018-03-27|3011.35
#2018-03-28|3042.64
#2018-03-29|3049.57
#2018-03-30| .
#2018-04-02|2999.66
#2018-04-03|3040.79
#2018-04-04|3072.51
#2018-04-05|3094.31
#2018-04-06|3022.92
#2018-04-09|3014.66
#2018-04-10|3068.06
#2018-04-11|3055.31
#2018-04-12|3103.27
#2018-04-13|3064.29
#2018-04-16|3089.14
#2018-04-17|3065.34
#2018-04-18|3051.95
#2018-04-19|3102.31
#2018-04-20|3115.51
#2018-04-23|3143.25
#2018-04-24|3169.53
#2018-04-25|3158.39
#2018-04-26|3148.35
#2018-04-27|3151.58
#2018-04-30|3102.74
#2018-05-01|3124.49
#2018-05-02|3127.90
#2018-05-03|3099.10
#2018-05-04|3137.49
#2018-05-07|3151.08
#2018-05-08|3182.07
#2018-05-09|3202.55
#2018-05-10|3206.30
#2018-05-11|3204.25
#2018-05-14|3182.92
#2018-05-15|3205.55
#2018-05-16|3227.56
#2018-05-17|3248.17
#2018-05-18|3228.99
#2018-05-21|3276.39
#2018-05-22|3283.59
#2018-05-23|3274.06
#2018-05-24|3263.75
#2018-05-25|3259.51
#2018-05-28| .
#2018-05-29|3208.28
#2018-05-30|3264.59
#2018-05-31|3237.08
#2018-06-01|3269.76
#2018-06-04|3305.47
#2018-06-05|3302.40
#2018-06-06|3353.82
#2018-06-07|3351.03
#2018-06-08|3355.23
#2018-06-11|3313.72
#2018-06-12|3284.89
#2018-06-13|3279.49
#2018-06-14|3274.58
#2018-06-15|3270.04
#2018-06-18|3274.47
#2018-06-19|3307.37
#2018-06-20|3320.11
#2018-06-21|3304.10
#2018-06-22|3289.16
#2018-06-25|3260.54
#2018-06-26|3253.22
#2018-06-27|3184.66
#2018-06-28|3185.89
#2018-06-29|3160.32
#2018-07-02|3195.18
#2018-07-03|3190.76
#2018-07-04| .
#2018-07-05|3211.63
#2018-07-06|3229.41
#2018-07-09|3285.19
#2018-07-10|3240.33
#2018-07-11|3227.62
#2018-07-12|3190.55
#2018-07-13|3157.09
#2018-07-16|3188.39
#2018-07-17|3183.42
#2018-07-18|3215.38
#2018-07-19|3222.63
#2018-07-20|3248.20
#2018-07-23|3286.67
#2018-07-24|3260.95
#2018-07-25|3224.70
#2018-07-26|3254.73
#2018-07-27|3219.65
#2018-07-30|3199.47
#2018-07-31|3186.57
#2018-08-01|3217.90
#2018-08-02|3244.10
#2018-08-03|3206.25
#2018-08-06|3210.01
#2018-08-07|3215.06
#2018-08-08|3237.69
#2018-08-09|3228.24
#2018-08-10|3221.34
#2018-08-13|3207.99
#2018-08-14|3252.81
#2018-08-15|3215.67
#2018-08-16|3258.18
#2018-08-17|3267.90
#2018-08-20|3272.86
#2018-08-21|3313.54
#2018-08-22|3309.50
#2018-08-23|3292.67
#2018-08-24|3284.44
#2018-08-27|3271.69
#2018-08-28|3253.51
#2018-08-29|3249.49
#2018-08-30|3242.79
#2018-08-31|3265.76
#2018-09-03| .
#2018-09-04|3274.81
#2018-09-05|3278.68
#2018-09-06|3264.00
#2018-09-07|3271.03
#2018-09-10|3262.68
#2018-09-11|3261.86
#2018-09-12|3216.27
#2018-09-13|3192.29
#2018-09-14|3224.15
#2018-09-17|3197.33
#2018-09-18|3184.93
#2018-09-19|3209.68
#2018-09-20|3250.77
#2018-09-21|3229.56
#2018-09-24|3179.80
#2018-09-25|3173.61
#2018-09-26|3116.38
#2018-09-27|3092.78
#2018-09-28|3097.62
#2018-10-01|3057.83
#2018-10-02|3040.30
#2018-10-03|3117.59
#2018-10-04|3115.43
#2018-10-05|3090.57
#2018-10-08|3117.62
#2018-10-09|3109.71
#2018-10-10|3074.20
#2018-10-11|2981.73
#2018-10-12|2912.43
#2018-10-15|2931.91
#2018-10-16|2953.36
#2018-10-17|2960.16
#2018-10-18|2906.68
#2018-10-19|2853.00
#2018-10-22|2784.00
#2018-10-23|2778.83
#2018-10-24|2656.17
#2018-10-25|2739.61
#2018-10-26|2729.73
#2018-10-29|2784.00
#2018-10-30|2810.81
#2018-10-31|2815.94
#2018-11-01|2842.02
#2018-11-02|2861.73
#2018-11-05|2865.86
#2018-11-06|2888.15
#2018-11-07|2897.52
#2018-11-08|2918.23
#2018-11-09|2889.63
#2018-11-12|2864.42
#2018-11-13|2875.65
#2018-11-14|2824.18
#2018-11-15|2886.35
#2018-11-16|2890.31
#2018-11-19|2879.17
#2018-11-20|2833.07
#2018-11-21|2842.81
#2018-11-22| .
#2018-11-23|2848.72
#2018-11-26|2883.55
#2018-11-27|2866.12
#2018-11-28|2907.73
#2018-11-29|2891.25
#2018-11-30|2926.53
#2018-12-03|2918.03
#2018-12-04|2752.15
#2018-12-05| .
#2018-12-06|2742.49
#2018-12-07|2731.25
#2018-12-10|2693.08
#2018-12-11|2669.03
#2018-12-12|2710.49
#2018-12-13|2645.65
#2018-12-14|2602.24
#2018-12-17|2586.55
#2018-12-18|2552.05
#2018-12-19|2469.82
#2018-12-20|2472.74
#2018-12-21|2444.67
#2018-12-24|2399.62
#2018-12-25| .
#2018-12-26|2498.48
#2018-12-27|2482.74
#2018-12-28|2513.50
#2018-12-31|2527.51
#2019-01-01| .
#2019-01-02|2565.39
#2019-01-03|2560.50
#2019-01-04|2633.86
#2019-01-07|2648.57
#2019-01-08|2675.01
#2019-01-09|2683.64
#2019-01-10|2676.13
#2019-01-11|2679.62
#2019-01-14|2680.58
#2019-01-15|2695.34
#2019-01-16|2752.87
#2019-01-17|2768.10
#2019-01-18|2806.74
#2019-01-21| .
#2019-01-22|2778.66
#2019-01-23|2779.89
#2019-01-24|2774.99
#2019-01-25|2801.13
#2019-01-28|2816.56
#2019-01-29|2814.39
#2019-01-30|2803.13
#2019-01-31|2779.79
#2019-02-01|2805.15
#2019-02-04|2838.10
#2019-02-05|2830.00
#2019-02-06|2835.50
#2019-02-07|2857.68
#2019-02-08|2835.33
#2019-02-11|2866.22
#2019-02-12|2890.45
#2019-02-13|2900.58
#2019-02-14|2876.12
#2019-02-15|2936.42
#2019-02-18| .
#2019-02-19|2965.34
#2019-02-20|2999.66
#2019-02-21|2985.17
#2019-02-22|2995.61
#2019-02-25|2980.30
#2019-02-26|2943.62
#2019-02-27|2968.09
#2019-02-28|2964.55
#2019-03-01|2971.58
#2019-03-04|2957.20
#2019-03-05|2951.20
#2019-03-06|2875.19
#2019-03-07|2826.61
#2019-03-08|2834.46
#2019-03-11|2860.70
#2019-03-12|2848.83
#2019-03-13|2862.97
#2019-03-14|2866.13
#2019-03-15|2867.17
#2019-03-18|2901.14
#2019-03-19|2828.16
#2019-03-20|2750.33
#2019-03-21|2728.33
#2019-03-22|2609.17
#2019-03-25|2624.06
#2019-03-26|2695.94
#2019-03-27|2702.12
#2019-03-28|2735.76
#2019-03-29|2726.02
#2019-04-01|2791.58
#2019-04-02|2781.06
#2019-04-03|2787.81
#2019-04-04|2825.69
#2019-04-05|2843.47
#2019-04-08|2842.17
#2019-04-09|2794.76
#2019-04-10|2828.28
#2019-04-11|2832.89
#2019-04-12|2879.42
#2019-04-15|2835.90
#2019-04-16|2886.09
#2019-04-17|2886.51
#2019-04-18|2851.94
#2019-04-19| .
#2019-04-22|2816.36
#2019-04-23|2874.29
#2019-04-24|2874.29
#2019-04-25|2858.56
#2019-04-26|2893.96
#2019-04-29|2930.04
#2019-04-30|2908.72
#2019-05-01|2881.29
#2019-05-02|2913.80
#2019-05-03|2968.46
#2019-05-06|2965.97
#2019-05-07|2920.83
#2019-05-08|2896.39
#2019-05-09|2893.39
#2019-05-10|2903.22
#2019-05-13|2795.92
#2019-05-14|2845.09
#2019-05-15|2814.64
#2019-05-16|2844.38
#2019-05-17|2819.11
#2019-05-20|2831.98
#2019-05-21|2849.43
#2019-05-22|2815.90
#2019-05-23|2748.95
#2019-05-24|2790.35
#2019-05-27| .
#2019-05-28|2756.50
#2019-05-29|2770.29
#2019-05-30|2723.20
#2019-05-31|2677.92
#2019-06-03|2702.91
#2019-06-04|2785.51
#2019-06-05|2765.77
#2019-06-06|2757.37
#2019-06-07|2745.15
#2019-06-10|2772.64
#2019-06-11|2778.04
#2019-06-12|2768.94
#2019-06-13|2778.30
#2019-06-14|2784.08
#2019-06-17|2756.22
#2019-06-18|2800.83
#2019-06-19|2788.43
#2019-06-20|2788.67
#2019-06-21|2773.35
#2019-06-24|2745.90
#2019-06-25|2751.85
#2019-06-26|2757.69
#2019-06-27|2806.62
#2019-06-28|2845.62
#2019-07-01|2856.84
#2019-07-02|2822.92
#2019-07-03|2843.86
#2019-07-04| .
#2019-07-05|2877.33
#2019-07-08|2835.28
#2019-07-09|2845.41
#2019-07-10|2815.97
#2019-07-11|2831.85
#2019-07-12|2859.17
#2019-07-15|2801.46
#2019-07-16|2803.01
#2019-07-17|2786.79
#2019-07-18|2810.22
#2019-07-19|2819.59
#2019-07-22|2802.18
#2019-07-23|2831.28
#2019-07-24|2902.47
#2019-07-25|2881.36
#2019-07-26|2933.11
#2019-07-29|2899.46
#2019-07-30|2936.40
#2019-07-31|2927.76
#2019-08-01|2830.42
#2019-08-02|2801.43
#2019-08-05|2724.07
#2019-08-06|2744.13
#2019-08-07|2722.89
#2019-08-08|2778.37
#2019-08-09|2768.77
#2019-08-12|2727.90
#2019-08-13|2754.04
#2019-08-14|2678.72
#2019-08-15|2658.70
#2019-08-16|2729.09
#2019-08-19|2754.84
#2019-08-20|2719.83
#2019-08-21|2736.56
#2019-08-22|2737.49
#2019-08-23|2648.21
#2019-08-26|2681.45
#2019-08-27|2625.68
#2019-08-28|2660.35
#2019-08-29|2707.79
#2019-08-30|2710.20
#2019-09-02| .
#2019-09-03|2655.04
#2019-09-04|2668.12
#2019-09-05|2728.86
#2019-09-06|2711.76
#2019-09-09|2794.58
#2019-09-10|2842.05
#2019-09-11|2892.68
#2019-09-12|2904.68
#2019-09-13|2931.45
#2019-09-16|2927.31
#2019-09-17|2901.95
#2019-09-18|2911.30
#2019-09-19|2890.96
#2019-09-20|2887.88
#2019-09-23|2887.36
#2019-09-24|2844.09
#2019-09-25|2897.94
#2019-09-26|2853.21
#2019-09-27|2864.45
#2019-09-30|2851.73
#2019-10-01|2795.35
#2019-10-02|2779.00
#2019-10-03|2776.03
#2019-10-04|2803.77
#2019-10-07|2800.92
#2019-10-08|2744.14
#2019-10-09|2760.66
#2019-10-10|2780.61
#2019-10-11|2823.87
#2019-10-14|2818.38
#2019-10-15|2853.74
#2019-10-16|2851.68
#2019-10-17|2867.20
#2019-10-18|2885.27
#2019-10-21|2924.20
#2019-10-22|2940.52
#2019-10-23|2943.74
#2019-10-24|2923.00
#2019-10-25|2938.03
#2019-10-28|2968.60
#2019-10-29|2990.97
#2019-10-30|2975.55
#2019-10-31|2934.65
#2019-11-01|2983.37
#2019-11-04|3021.95
#2019-11-05|3042.45
#2019-11-06|3030.31
#2019-11-07|3047.07
#2019-11-08|3045.12
#2019-11-11|3036.74
#2019-11-12|3042.70
#2019-11-13|3017.61
#2019-11-14|3014.16
#2019-11-15|3009.11
#2019-11-18|2995.42
#2019-11-19|3011.45
#2019-11-20|2996.06
#2019-11-21|2992.16
#2019-11-22|3000.97
#2019-11-25|3036.81
#2019-11-26|3025.70
#2019-11-27|3043.34
#2019-11-28| .
#2019-11-29|3025.37
#2019-12-02|3005.12
#2019-12-03|2972.37
#2019-12-04|3002.01
#2019-12-05|3014.08
#2019-12-06|3042.64
#2019-12-09|3040.08
#2019-12-10|3048.01
#2019-12-11|3046.15
#2019-12-12|3113.47
#2019-12-13|3099.10
#2019-12-16|3130.68
#2019-12-17|3160.83
#2019-12-18|3151.48
#2019-12-19|3154.78
#2019-12-20|3157.02
#2019-12-23|3135.68
#2019-12-24|3138.94
#2019-12-25| .
#2019-12-26|3137.56
#2019-12-27|3121.73
#2019-12-30|3125.65
#2019-12-31|3123.73
#2020-01-01| .
#2020-01-02|3122.74
#2020-01-03|3106.88
#2020-01-06|3087.61
#2020-01-07|3059.98
#2020-01-08|3081.66
#2020-01-09|3080.99
#2020-01-10|3059.23
#2020-01-13|3078.62
#2020-01-14|3075.33
#2020-01-15|3056.21
#2020-01-16|3099.09
#2020-01-17|3092.29
#2020-01-20| .
#2020-01-21|3046.63
#2020-01-22|3043.47
#2020-01-23|3044.67
#2020-01-24|3007.28
#2020-01-27|2974.67
#2020-01-28|2978.93
#2020-01-29|2945.01
#2020-01-30|2980.45
#2020-01-31|2922.53
#2020-02-03|2960.04
#2020-02-04|2989.46
#2020-02-05|3049.20
#2020-02-06|3022.41
#2020-02-07|2991.21
#2020-02-10|2995.24
#2020-02-11|3006.36
#2020-02-12|3012.86
#2020-02-13|3031.94
#2020-02-14|3011.77
#2020-02-17| .
#2020-02-18|2982.93
#2020-02-19|2987.77
#2020-02-20|3009.65
#2020-02-21|2983.63
#2020-02-24|2908.80
#2020-02-25|2819.07
#2020-02-26|2794.39
#2020-02-27|2698.31
#2020-02-28|2602.30
#2020-03-02|2718.71
#2020-03-03|2637.61
#2020-03-04|2684.12
#2020-03-05|2567.01
#2020-03-06|2494.91
#2020-03-09|2168.70
#2020-03-10|2263.39
#2020-03-11|2122.16
#2020-03-12|1948.21
#2020-03-13|2137.43
#2020-03-16|1907.06
#2020-03-17|2094.64
#2020-03-18|1876.53
#2020-03-19|1978.00
#2020-03-20|1820.76
#2020-03-23|1723.95
#2020-03-24|1893.49
#2020-03-25|1875.81
#2020-03-26|2031.54
#2020-03-27|1948.29
#2020-03-30|1990.94
#2020-03-31|1991.20
#2020-04-01|1877.48
#2020-04-02|1917.11
#2020-04-03|1825.14
#2020-04-06|1938.86
#2020-04-07|1951.55
#2020-04-08|2028.29
#2020-04-09|2185.74
#2020-04-10| .
#2020-04-13|2057.03
#2020-04-14|2031.11
#2020-04-15|1906.43
#2020-04-16|1847.00
#2020-04-17|1981.68
#2020-04-20|1960.48
#2020-04-21|1924.44
#2020-04-22|1913.42
#2020-04-23|1936.77
#2020-04-24|1969.41
#2020-04-27|2100.32
#2020-04-28|2162.33
#2020-04-29|2290.88
#2020-04-30|2195.28
#2020-05-01|2106.18
#2020-05-04|2091.44
#2020-05-05|2034.55
#2020-05-06|1973.68
#2020-05-07|1984.22
#2020-05-08|2091.95
#2020-05-11|2003.65
#2020-05-12|1899.50
#2020-05-13|1809.95
#2020-05-14|1830.22
#2020-05-15|1834.07
#2020-05-18|2012.57
#2020-05-19|1911.02
#2020-05-20|2024.71
#2020-05-21|2018.39
#2020-05-22|2001.37
#2020-05-25| .
#2020-05-26|2141.85
#2020-05-27|2293.46
#2020-05-28|2204.99
#2020-05-29|2152.96
#2020-06-01|2146.83
#2020-06-02|2137.63
#2020-06-03|2245.88
#2020-06-04|2292.18
#2020-06-05|2447.47
#2020-06-08|2495.54
#2020-06-09|2450.95
#2020-06-10|2300.06
#2020-06-11|2092.38
#2020-06-12|2151.90
#2020-06-15|2170.25
#2020-06-16|2257.86
#2020-06-17|2169.45
#2020-06-18|2188.08
#2020-06-19|2172.06
#2020-06-22|2174.93
#2020-06-23|2147.60
#2020-06-24|2050.41
#2020-06-25|2117.64
#2020-06-26|2021.82
#2020-06-29|2123.24
#2020-06-30|2174.01
#2020-07-01|2081.49
#2020-07-02|2073.87
#2020-07-03| .
#2020-07-06|2084.26
#2020-07-07|2014.93
#2020-07-08|2004.06
#2020-07-09|1926.51
#2020-07-10|2012.11
#2020-07-13|2037.21
#2020-07-14|2012.85
#2020-07-15|2119.33
#2020-07-16|2113.98
#2020-07-17|2064.95
#2020-07-20|2026.69
#2020-07-21|2141.47
#2020-07-22|2109.11
#2020-07-23|2159.35
#2020-07-24|2141.04
#2020-07-27|2091.61
#2020-07-28|2089.35
#2020-07-29|2153.42
#2020-07-30|2114.31
#2020-07-31|2090.58
#2020-08-03|2088.36
#2020-08-04|2078.24
#2020-08-05|2134.40
#2020-08-06|2130.81
#2020-08-07|2225.24
#2020-08-10|2264.02
#2020-08-11|2296.36
#2020-08-12|2282.13
#2020-08-13|2242.43
#2020-08-14|2264.10
#2020-08-17|2233.22
#2020-08-18|2171.45
#2020-08-19|2181.28
#2020-08-20|2140.02
#2020-08-21|2121.25
#2020-08-24|2198.63
#2020-08-25|2201.75
#2020-08-26|2149.20
#2020-08-27|2183.29
#2020-08-28|2177.71
#2020-08-31|2145.34
#2020-09-01|2150.30
#2020-09-02|2160.96
#2020-09-03|2163.84
#2020-09-04|2204.38
#2020-09-07| .
#2020-09-08|2115.79
#2020-09-09|2095.34
#2020-09-10|2067.07
#2020-09-11|2063.54
#2020-09-14|2104.25
#2020-09-15|2070.22
#2020-09-16|2083.44
#2020-09-17|2071.78
#2020-09-18|2056.42
#2020-09-21|1947.71
#2020-09-22|1918.81
#2020-09-23|1877.13
#2020-09-24|1896.05
#2020-09-25|1915.36
#2020-09-28|1980.31
#2020-09-29|1961.12
#2020-09-30|1969.36
#2020-10-01|1985.66
#2020-10-02|2047.39
#2020-10-05|2120.05
#2020-10-06|2127.31
#2020-10-07|2178.52
#2020-10-08|2209.25
#2020-10-09|2190.00
#2020-10-12|2221.70
#2020-10-13|2153.18
#2020-10-14|2118.90
#2020-10-15|2171.21
#2020-10-16|2173.54
#2020-10-19|2160.01
#2020-10-20|2204.65
#2020-10-21|2230.71
#2020-10-22|2315.58
#2020-10-23|2336.91
#2020-10-26|2311.70
#2020-10-27|2238.66
#2020-10-28|2198.02
#2020-10-29|2244.97
#2020-10-30|2262.39
#2020-11-02|2311.98
#2020-11-03|2378.83
#2020-11-04|2220.84
#2020-11-05|2304.71
#2020-11-06|2259.02
#2020-11-09|2550.06
#2020-11-10|2627.13
#2020-11-11|2555.94
#2020-11-12|2502.08
#2020-11-13|2568.24
#2020-11-16|2682.98
#2020-11-17|2672.73
#2020-11-18|2618.56
#2020-11-19|2620.95
#2020-11-20|2607.49
#2020-11-23|2638.31
#2020-11-24|2760.79
#2020-11-25|2716.61
#2020-11-26| .
#2020-11-27|2675.14
#2020-11-30|2566.01
#2020-12-01|2619.13
#2020-12-02|2663.50
#2020-12-03|2663.44
#2020-12-04|2733.35
#2020-12-07|2732.31
#2020-12-08|2744.42
#2020-12-09|2751.84
#2020-12-10|2759.37
#2020-12-11|2744.87
#2020-12-14|2741.99
#2020-12-15|2806.15
#2020-12-16|2799.38
#2020-12-17|2799.36
#2020-12-18|2757.71
#2020-12-21|2736.61
#2020-12-22|2713.07
#2020-12-23|2795.79
#2020-12-24|2790.98
#2020-12-25| .
#2020-12-28|2815.52
#2020-12-29|2762.39
#2020-12-30|2786.76
#2020-12-31|2800.23
#2021-01-01| .
#2021-01-04|2786.91
#2021-01-05|2825.70
#2021-01-06|3047.33
#2021-01-07|3075.36
#2021-01-08|3016.27
#2021-01-11|3053.42
#2021-01-12|3103.59
#2021-01-13|3066.74
#2021-01-14|3124.69
#2021-01-15|3084.84
#2021-01-18| .
#2021-01-19|3098.23
#2021-01-20|3089.68
#2021-01-21|3032.35
#2021-01-22|3099.32
#2021-01-25|3071.02
#2021-01-26|3034.44
#2021-01-27|2941.78
#2021-01-28|2962.40
#2021-01-29|2884.07
#2021-02-01|2941.77
#2021-02-02|2993.49
#2021-02-03|2992.32
#2021-02-04|3085.62
#2021-02-05|3084.13
#2021-02-08|3150.05
#2021-02-09|3198.37
#2021-02-10|3191.01
#2021-02-11|3175.82
#2021-02-12|3191.19
#2021-02-15| .
#2021-02-16|3234.44
#2021-02-17|3223.99
#2021-02-18|3192.79
#2021-02-19|3274.47
#2021-02-22|3345.90
#2021-02-23|3381.96
#2021-02-24|3470.11
#2021-02-25|3396.71
#2021-02-26|3332.55
#2021-03-01|3441.57
#2021-03-02|3402.22
#2021-03-03|3483.67
#2021-03-04|3459.52
#2021-03-05|3572.15
#2021-03-08|3687.14
#2021-03-09|3632.34
#2021-03-10|3715.92
#2021-03-11|3741.63
#2021-03-12|3814.17
#2021-03-15|3751.01
#2021-03-16|3711.90
#2021-03-17|3723.71
#2021-03-18|3731.70
#2021-03-19|3736.07
#2021-03-22|3611.37
#2021-03-23|3489.50
#2021-03-24|3487.67
#2021-03-25|3579.64
#2021-03-26|3665.61
#2021-03-29|3549.19
#2021-03-30|3610.22
#2021-03-31|3565.93
#2021-04-01|3590.87
#2021-04-02| .
#2021-04-05|3605.65
#2021-04-06|3585.63
#2021-04-07|3557.74
#2021-04-08|3569.72
#2021-04-09|3602.50
#2021-04-12|3625.71
#2021-04-13|3541.83
#2021-04-14|3593.24
#2021-04-15|3588.68
#2021-04-16|3624.66
#2021-04-19|3604.51
#2021-04-20|3477.48
#2021-04-21|3555.95
#2021-04-22|3508.24
#2021-04-23|3643.91
#2021-04-26|3636.61
#2021-04-27|3645.68
#2021-04-28|3637.45
#2021-04-29|3662.37
#2021-04-30|3621.54
#2021-05-03|3669.11
#2021-05-04|3700.46
#2021-05-05|3701.01
#2021-05-06|3734.51
#2021-05-07|3737.31
#2021-05-10|3690.85
#2021-05-11|3667.67
#2021-05-12|3583.29
#2021-05-13|3721.43
#2021-05-14|3770.64
#2021-05-17|3773.18
#2021-05-18|3703.61
#2021-05-19|3693.61
#2021-05-20|3690.78
#2021-05-21|3744.45
#2021-05-24|3708.89
#2021-05-25|3601.08
#2021-05-26|3664.72
#2021-05-27|3719.62
#2021-05-28|3725.72
#2021-05-31| .
#2021-06-01|3760.43
#2021-06-02|3719.41
#2021-06-03|3736.53
#2021-06-04|3732.64
#2021-06-07|3751.61
#2021-06-08|3761.44
#2021-06-09|3700.17
#2021-06-10|3642.17
#2021-06-11|3660.23
#2021-06-14|3610.76
#2021-06-15|3668.84
#2021-06-16|3711.06
#2021-06-17|3563.31
#2021-06-18|3426.40
#2021-06-21|3552.33
#2021-06-22|3545.79
#2021-06-23|3538.62
#2021-06-24|3591.39
#2021-06-25|3601.21
#2021-06-28|3517.40
#2021-06-29|3494.91
#2021-06-30|3496.54
#2021-07-01|3528.81
#2021-07-02|3481.21
#2021-07-05| .
#2021-07-06|3393.61
#2021-07-07|3377.88
#2021-07-08|3323.66
#2021-07-09|3448.06
#2021-07-12|3462.32
#2021-07-13|3390.93
#2021-07-14|3387.34
#2021-07-15|3432.15
#2021-07-16|3354.52
#2021-07-19|3251.25
#2021-07-20|3321.48
#2021-07-21|3375.66
#2021-07-22|3294.06
#2021-07-23|3323.26
#2021-07-26|3354.24
#2021-07-27|3341.94
#2021-07-28|3389.63
#2021-07-29|3408.79
#2021-07-30|3373.34
#2021-08-02|3340.91
#2021-08-03|3384.79
#2021-08-04|3355.95
#2021-08-05|3411.84
#2021-08-06|3512.40
#2021-08-09|3480.81
#2021-08-10|3522.59
#2021-08-11|3574.41
#2021-08-12|3548.63
#2021-08-13|3517.28
#2021-08-16|3507.43
#2021-08-17|3469.28
#2021-08-18|3436.54
#2021-08-19|3404.00
#2021-08-20|3465.09
#2021-08-23|3485.86
#2021-08-24|3488.71
#2021-08-25|3503.07
#2021-08-26|3452.41
#2021-08-27|3551.81
#2021-08-30|3477.14
#2021-08-31|3506.14
#2021-09-01|3488.26
#2021-09-02|3478.73
#2021-09-03|3466.96
#2021-09-06| .
#2021-09-07|3443.77
#2021-09-08|3407.50
#2021-09-09|3404.56
#2021-09-10|3360.35
#2021-09-13|3395.97
#2021-09-14|3326.42
#2021-09-15|3367.68
#2021-09-16|3343.89
#2021-09-17|3373.58
#2021-09-20|3308.78
#2021-09-21|3303.68
#2021-09-22|3349.39
#2021-09-23|3452.66
#2021-09-24|3486.58
#2021-09-27|3605.80
#2021-09-28|3572.37
#2021-09-29|3619.04
#2021-09-30|3577.67
#2021-10-01|3652.96
#2021-10-04|3662.22
#2021-10-05|3667.69
#2021-10-06|3652.61
#2021-10-07|3701.72
#2021-10-08|3706.11
#2021-10-11|3659.91
#2021-10-12|3656.92
#2021-10-13|3642.13
#2021-10-14|3690.04
#2021-10-15|3680.68
#2021-10-18|3675.10
#2021-10-19|3677.61
#2021-10-20|3755.69
#2021-10-21|3739.93
#2021-10-22|3771.66
#2021-10-25|3785.29
#2021-10-26|3756.00
#2021-10-27|3640.97
#2021-10-28|3706.52
#2021-10-29|3716.45
#2021-11-01|3830.90
#2021-11-02|3799.02
#2021-11-03|3890.28
#2021-11-04|3840.82
#2021-11-05|3915.48
#2021-11-08|3921.91
#2021-11-09|3907.58
#2021-11-10|3920.77
#2021-11-11|3937.55
#2021-11-12|3906.65
#2021-11-15|3922.33
#2021-11-16|3912.55
#2021-11-17|3876.28
#2021-11-18|3876.84
#2021-11-19|3840.88
#2021-11-22|3894.64
#2021-11-23|3939.74
#2021-11-24|3914.50
#2021-11-25| .
#2021-11-26|3722.82
#2021-11-29|3709.38
#2021-11-30|3648.24
#2021-12-01|3618.40
#2021-12-02|3741.98
#2021-12-03|3675.27
#2021-12-06|3767.40
#2021-12-07|3746.68
#2021-12-08|3750.28
#2021-12-09|3712.99
#2021-12-10|3725.17
#2021-12-13|3668.96
#2021-12-14|3689.35
#2021-12-15|3702.07
#2021-12-16|3712.91
#2021-12-17|3650.80
#2021-12-20|3585.52
#2021-12-21|3669.99
#2021-12-22|3698.96
#2021-12-23|3725.25
#2021-12-24| .
#2021-12-27|3774.12
#2021-12-28|3788.78
#2021-12-29|3798.82
#2021-12-30|3777.87
#2021-12-31|3780.52
#2022-01-03|3833.53
#2022-01-04|3903.85
#2022-01-05|3887.56
#2022-01-06|4011.92
#2022-01-07|4030.71
#2022-01-10|4026.33
#2022-01-11|4015.14
#2022-01-12|4012.89
#2022-01-13|4045.99
#2022-01-14|4081.25
#2022-01-17| .
#2022-01-18|4020.08
#2022-01-19|3924.25
#2022-01-20|3831.80
#2022-01-21|3806.43
#2022-01-24|3868.42
#2022-01-25|3865.65
#2022-01-26|3821.31
#2022-01-27|3730.40
#2022-01-28|3745.81
#2022-01-31|3781.38
#2022-02-01|3812.24
#2022-02-02|3786.91
#2022-02-03|3781.48
#2022-02-04|3827.81
#2022-02-07|3841.44
#2022-02-08|3929.37
#2022-02-09|3868.52
#2022-02-10|3852.60
#2022-02-11|3844.29
#2022-02-14|3819.50
#2022-02-15|3905.11
#2022-02-16|3908.69
#2022-02-17|3818.88
#2022-02-18|3846.21
#2022-02-21| .
#2022-02-22|3816.64
#2022-02-23|3768.93
#2022-02-24|3705.79
#2022-02-25|3848.80
#2022-02-28|3839.43
#2022-03-01|3669.06
#2022-03-02|3819.14
#2022-03-03|3814.96
#2022-03-04|3705.76
#2022-03-07|3605.83
#2022-03-08|3612.66
#2022-03-09|3694.92
#2022-03-10|3704.82
#2022-03-11|3735.80
#2022-03-14|3756.78
#2022-03-15|3743.37
#2022-03-16|3822.61
#2022-03-17|3777.07
#2022-03-18|3755.85
#2022-03-21|3734.97
#2022-03-22|3773.86
#2022-03-23|3647.98
#2022-03-24|3682.24
#2022-03-25|3752.64
#2022-03-28|3719.75
#2022-03-29|3777.91
#2022-03-30|3672.96
#2022-03-31|3624.15
#2022-04-01|3612.37
#2022-04-04|3586.21
#2022-04-05|3550.82
#2022-04-06|3509.45
#2022-04-07|3460.13
#2022-04-08|3446.02
#2022-04-11|3456.24
#2022-04-12|3436.26
#2022-04-13|3484.13
#2022-04-14|3448.54
#2022-04-15| .
#2022-04-18|3459.55
#2022-04-19|3563.94
#2022-04-20|3586.68
#2022-04-21|3545.02
#2022-04-22|3469.10
#2022-04-25|3466.74
#2022-04-26|3374.93
#2022-04-27|3363.10
#2022-04-28|3389.44
#2022-04-29|3300.57
#2022-05-02|3331.86
#2022-05-03|3365.81
#2022-05-04|3453.57
#2022-05-05|3372.96
#2022-05-06|3342.96
#2022-05-09|3337.76
#2022-05-10|3300.59
#2022-05-11|3272.31
#2022-05-12|3279.42
#2022-05-13|3279.23
#2022-05-16|3253.04
#2022-05-17|3353.14
#2022-05-18|3292.22
#2022-05-19|3244.79
#2022-05-20|3266.57
#2022-05-23|3329.82
#2022-05-24|3325.23
#2022-05-25|3355.51
#2022-05-26|3415.31
#2022-05-27|3460.59
#2022-05-30| .
#2022-05-31|3462.12
#2022-06-01|3429.40
#2022-06-02|3488.17
#2022-06-03|3449.55
#2022-06-06|3466.63
#2022-06-07|3481.65
#2022-06-08|3423.86
#2022-06-09|3331.91
#2022-06-10|3252.09
#2022-06-13|3196.23
#2022-06-14|3213.75
#2022-06-15|3236.76
#2022-06-16|3145.66
#2022-06-17|3189.66
#2022-06-20| .
#2022-06-21|3244.80
#2022-06-22|3243.82
#2022-06-23|3199.17
#2022-06-24|3275.31
#2022-06-27|3284.48
#2022-06-28|3266.28
#2022-06-29|3243.05
#2022-06-30|3234.35
#2022-07-01|3288.82
#2022-07-04| .
#2022-07-05|3290.83
#2022-07-06|3270.03
#2022-07-07|3283.51
#2022-07-08|3279.17
#2022-07-11|3252.27
#2022-07-12|3250.12
#2022-07-13|3193.49
#2022-07-14|3150.53
#2022-07-15|3243.95
#2022-07-18|3250.50
#2022-07-19|3340.36
#2022-07-20|3378.15
#2022-07-21|3376.44
#2022-07-22|3365.96
#2022-07-25|3418.89
#2022-07-26|3426.18
#2022-07-27|3476.90
#2022-07-28|3477.98
#2022-07-29|3517.01
#2022-08-01|3530.38
#2022-08-02|3484.79
#2022-08-03|3511.96
#2022-08-04|3490.11
#2022-08-05|3519.83
#2022-08-08|3520.81
#2022-08-09|3538.11
#2022-08-10|3582.89
#2022-08-11|3623.85
#2022-08-12|3678.25
#2022-08-15|3706.38
#2022-08-16|3741.86
#2022-08-17|3708.16
#2022-08-18|3716.57
#2022-08-19|3672.29
#2022-08-22|3589.41
#2022-08-23|3555.30
#2022-08-24|3539.49
#2022-08-25|3586.12
#2022-08-26|3520.06
#2022-08-29|3462.31
#2022-08-30|3465.05
#2022-08-31|3436.57
#2022-09-01|3420.76
#2022-09-02|3398.28
#2022-09-05| .
#2022-09-06|3343.36
#2022-09-07|3394.07
#2022-09-08|3435.20
#2022-09-09|3477.04
#2022-09-12|3506.94
#2022-09-13|3410.40
#2022-09-14|3424.62
#2022-09-15|3465.65
#2022-09-16|3464.55
#2022-09-19|3526.66
#2022-09-20|3527.54
#2022-09-21|3497.08
#2022-09-22|3437.27
#2022-09-23|3389.95
#2022-09-26|3375.91
#2022-09-27|3326.32
#2022-09-28|3369.43
#2022-09-29|3315.88
#2022-09-30|3289.69
#2022-10-03|3355.04
#2022-10-04|3482.14
#2022-10-05|3455.83
#2022-10-06|3439.21
#2022-10-07|3369.37
#2022-10-10|3382.21
#2022-10-11|3391.13
#2022-10-12|3389.11
#2022-10-13|3537.42
#2022-10-14|3506.61
#2022-10-17|3586.27
#2022-10-18|3586.96
#2022-10-19|3561.97
#2022-10-20|3447.72
#2022-10-21|3492.88
#2022-10-24|3526.51
#2022-10-25|3557.49
#2022-10-26|3550.67
#2022-10-27|3563.60
#2022-10-28|3666.01
#2022-10-31|3678.26
#2022-11-01|3677.52
#2022-11-02|3611.92
#2022-11-03|3588.67
#2022-11-04|3677.33
#2022-11-07|3686.24
#2022-11-08|3674.04
#2022-11-09|3642.24
#2022-11-10|3775.77
#2022-11-11|3716.34
#2022-11-14|3694.16
#2022-11-15|3717.13
#2022-11-16|3669.60
#2022-11-17|3635.88
#2022-11-18|3668.96
#2022-11-21|3690.30
#2022-11-22|3724.05
#2022-11-23|3707.72
#2022-11-24| .
#2022-11-25|3739.00
#2022-11-28|3663.28
#2022-11-29|3671.02
#2022-11-30|3738.01
#2022-12-01|3726.90
#2022-12-02|3728.11
#2022-12-05|3576.72
#2022-12-06|3561.28
#2022-12-07|3552.19
#2022-12-08|3557.86
#2022-12-09|3541.62
#2022-12-12|3553.95
#2022-12-13|3516.95
#2022-12-14|3448.51
#2022-12-15|3381.49
#2022-12-16|3365.42
#2022-12-19|3386.15
#2022-12-20|3398.15
#2022-12-21|3461.50
#2022-12-22|3441.55
#2022-12-23|3466.65
#2022-12-26| .
#2022-12-27|3469.49
#2022-12-28|3439.20
#2022-12-29|3491.31
#2022-12-30|3470.99
#2023-01-02| .
#2023-01-03|3443.22
#2023-01-04|3440.51
#2023-01-05|3407.67
#2023-01-06|3499.09
#2023-01-09|3461.57
#2023-01-10|3490.18
#2023-01-11|3501.64
#2023-01-12|3546.90
#2023-01-13|3554.05
#2023-01-16| .
#2023-01-17|3522.99
#2023-01-18|3398.78
#2023-01-19|3390.87
#2023-01-20|3445.39
#2023-01-23|3466.49
#2023-01-24|3433.13
#2023-01-25|3416.58
#2023-01-26|3414.92
#2023-01-27|3426.13
#2023-01-30|3413.57
#2023-01-31|3511.41
#2023-02-01|3542.10
#2023-02-02|3626.47
#2023-02-03|3653.28
#2023-02-06|3613.93
#2023-02-07|3646.76
#2023-02-08|3611.33
#2023-02-09|3567.20
#2023-02-10|3571.32
#2023-02-13|3598.15
#2023-02-14|3569.28
#2023-02-15|3602.96
#2023-02-16|3564.46
#2023-02-17|3599.93
#2023-02-20| .
#2023-02-21|3541.69
#2023-02-22|3530.14
#2023-02-23|3546.60
#2023-02-24|3543.53
#2023-02-27|3541.18
#2023-02-28|3530.65
#2023-03-01|3516.18
#2023-03-02|3469.42
#2023-03-03|3503.44
#2023-03-06|3473.11
#2023-03-07|3388.20
#2023-03-08|3377.43
#2023-03-09|3186.60
#2023-03-10|3125.73
#2023-03-13|2906.88
#2023-03-14|2983.25
#2023-03-15|2962.43
#2023-03-16|3062.76
#2023-03-17|2910.76
#2023-03-20|2916.68
#2023-03-21|3037.68
#2023-03-22|2892.17
#2023-03-23|2812.69
#2023-03-24|2893.48
#2023-03-27|2904.88
#2023-03-28|2890.67
#2023-03-29|2894.26
#2023-03-30|2832.51
#2023-03-31|2858.42
#2023-04-03|2840.23
#2023-04-04|2781.07
#2023-04-05|2759.22
#2023-04-06|2784.28
#2023-04-07| .
#2023-04-10|2799.10
#2023-04-11|2788.59
#2023-04-12|2756.26
#2023-04-13|2788.47
#2023-04-14|2731.38
#2023-04-17|2793.53
#2023-04-18|2718.90
#2023-04-19|2789.46
#2023-04-20|2755.52
#2023-04-21|2725.78
#2023-04-24|2710.41
#2023-04-25|2604.31
#2023-04-26|2612.69
#2023-04-27|2653.62
#2023-04-28|2671.00
#2023-05-01|2619.57
#2023-05-02|2477.50
#2023-05-03|2457.95
#2023-05-04|2386.09
#2023-05-05|2490.10
#2023-05-08|2427.50
#2023-05-09|2405.85
#2023-05-10|2395.65
#2023-05-11|2345.43
#2023-05-12|2354.11
#2023-05-15|2415.14
#2023-05-16|2380.81
#2023-05-17|2538.89
#2023-05-18|2545.36
#2023-05-19|2490.48
#2023-05-22|2565.62
#2023-05-23|2602.68
#2023-05-24|2561.29
#2023-05-25|2538.03
#2023-05-26|2567.08
#2023-05-29| .
#2023-05-30|2561.01
#2023-05-31|2487.21
#2023-06-01|2543.78
#2023-06-02|2707.72
#2023-06-05|2625.14
#2023-06-06|2770.16
#2023-06-07|2875.85
#2023-06-08|2839.99
#2023-06-09|2806.05
#2023-06-12|2785.53
#2023-06-13|2853.08
#2023-06-14|2784.07
#2023-06-15|2829.58
#2023-06-16|2796.80
#2023-06-19| .
#2023-06-20|2750.06
#2023-06-21|2707.87
#2023-06-22|2637.44
#2023-06-23|2608.63
#2023-06-26|2624.08
#2023-06-27|2653.41
#2023-06-28|2640.24
#2023-06-29|2683.50
#2023-06-30|2647.53
#2023-07-03|2696.77
#2023-07-04| .
#2023-07-05|2665.39
#2023-07-06|2619.05
#2023-07-07|2672.62
#2023-07-10|2686.71
#2023-07-11|2710.62
#2023-07-12|2762.68
#2023-07-13|2805.36
#2023-07-14|2763.13
#2023-07-17|2813.93
#2023-07-18|2921.45
#2023-07-19|2998.17
#2023-07-20|2981.18
#2023-07-21|2944.38
#2023-07-24|3011.98
#2023-07-25|2982.77
#2023-07-26|3098.39
#2023-07-27|3045.96
#2023-07-28|3073.86
#2023-07-31|3074.15
#2023-08-01|3058.15
#2023-08-02|3053.36
#2023-08-03|3074.48
#2023-08-04|3081.58
#2023-08-07|3116.05
#2023-08-08|3077.04
#2023-08-09|3041.32
#2023-08-10|3030.63
#2023-08-11|3038.07
#2023-08-14|2992.52
#2023-08-15|2905.54
#2023-08-16|2877.83
#2023-08-17|2882.15
#2023-08-18|2879.46
#2023-08-21|2849.33
#2023-08-22|2779.85
#2023-08-23|2806.82
#2023-08-24|2818.02
#2023-08-25|2797.11
#2023-08-28|2831.78
#2023-08-29|2848.36
#2023-08-30|2828.83
#2023-08-31|2836.81
#2023-09-01|2908.46
#2023-09-04| .
#2023-09-05|2840.72
#2023-09-06|2782.70
#2023-09-07|2756.02
#2023-09-08|2774.26
#2023-09-11|2756.64
#2023-09-12|2771.44
#2023-09-13|2747.50
#2023-09-14|2801.89
#2023-09-15|2778.51
#2023-09-18|2726.48
#2023-09-19|2714.87
#2023-09-20|2694.92
#2023-09-21|2665.52
#2023-09-22|2652.42
#2023-09-25|2688.19
#2023-09-26|2652.59
#2023-09-27|2644.92
#2023-09-28|2665.51
#2023-09-29|2688.59
#2023-10-02|2641.83
#2023-10-03|2601.03
#2023-10-04|2623.12
#2023-10-05|2674.90
#2023-10-06|2680.50
#2023-10-09|2682.11
#2023-10-10|2704.16
#2023-10-11|2710.30
#2023-10-12|2678.37
#2023-10-13|2625.26
#2023-10-16|2676.81
#2023-10-17|2732.12
#2023-10-18|2657.06
#2023-10-19|2633.81
#2023-10-20|2561.87
#2023-10-23|2554.57
#2023-10-24|2529.14
#2023-10-25|2525.11
#2023-10-26|2602.75
#2023-10-27|2563.53
#2023-10-30|2599.32
#2023-10-31|2604.77
#2023-11-01|2617.39
#2023-11-02|2743.88
#2023-11-03|2834.28
#2023-11-06|2808.43
#2023-11-07|2779.94
#2023-11-08|2743.33
#2023-11-09|2701.61
#2023-11-10|2713.02
#2023-11-13|2724.49
#2023-11-14|2933.01
#2023-11-15|2949.18
#2023-11-16|2914.64
#2023-11-17|2947.65
#2023-11-20|2936.36
#2023-11-21|2877.18
#2023-11-22|2889.04
#2023-11-23| .
#2023-11-24|2896.60
#2023-11-27|2874.76
#2023-11-28|2865.86
#2023-11-29|2912.14
#2023-11-30|2897.77
#2023-12-01|3043.16
#2023-12-04|3095.43
#2023-12-05|3062.70
#2023-12-06|3072.22
#2023-12-07|3132.14
#2023-12-08|3155.28
#2023-12-11|3153.09
#2023-12-12|3131.15
#2023-12-13|3311.35
#2023-12-14|3417.29
#2023-12-15|3378.35
#2023-12-18|3366.32
#2023-12-19|3422.32
#2023-12-20|3367.68
#2023-12-21|3396.62
#2023-12-22|3423.85
#2023-12-25| .
#2023-12-26|3476.03
#2023-12-27|3476.03
#2023-12-28|3467.98
#2023-12-29|3404.43
#2024-01-01| .
#2024-01-02|3402.19
#2024-01-03|3289.99
#2024-01-04|3307.14
#2024-01-05|3312.33
#2024-01-08|3337.41
#2024-01-09|3296.94
#2024-01-10|3310.22
#2024-01-11|3278.16
#2024-01-12|3253.88
#2024-01-15| .
#2024-01-16|3196.55
#2024-01-17|3186.67
#2024-01-18|3211.20
#2024-01-19|3276.54
#2024-01-22|3366.22
#2024-01-23|3317.06
#2024-01-24|3327.76
#2024-01-25|3314.25
#2024-01-26|3334.54
#2024-01-29|3382.07
#2024-01-30|3364.05
#2024-01-31|3201.67
#2024-02-01|3151.94
#2024-02-02|3138.08
#2024-02-05|3087.11
#2024-02-06|3065.63
#2024-02-07|3050.47
#2024-02-08|3067.18
#2024-02-09|3117.79
#2024-02-12|3178.45
#2024-02-13|3024.37
#2024-02-14|3077.07
#2024-02-15|3192.32
#2024-02-16|3150.37
#2024-02-19| .
#2024-02-20|3119.24
#2024-02-21|3102.51
#2024-02-22|3084.91
#2024-02-23|3091.41
#2024-02-26|3060.36
#2024-02-27|3077.17
#2024-02-28|3045.21
#2024-02-29|3090.71
#2024-03-01|3067.34
#2024-03-04|3062.14
#2024-03-05|3161.32
#2024-03-06|3148.55
#2024-03-07|3148.63
#2024-03-08|3148.34
#2024-03-11|3135.22
#2024-03-12|3089.84
#2024-03-13|3077.50
#2024-03-14|2996.38
#2024-03-15|3022.79
#2024-03-18|2991.20
#2024-03-19|3005.85
#2024-03-20|3106.38
#2024-03-21|3137.33
#2024-03-22|3072.92
#2024-03-25|3080.90
#2024-03-26|3062.99
#2024-03-27|3184.34
#2024-03-28|3204.84
#2024-03-29| .
#2024-04-01|3136.52
#2024-04-02|3082.34
#2024-04-03|3072.18
#2024-04-04|3078.66
#2024-04-05|3076.67
#2024-04-08|3111.96
#2024-04-09|3135.19
#2024-04-10|2984.18
#2024-04-11|2991.95
#2024-04-12|2976.61
#2024-04-15|2964.64
#2024-04-16|2931.17
#2024-04-17|2933.25
#2024-04-18|2956.51
#2024-04-19|3054.14
#2024-04-22|3083.67
#2024-04-23|3126.06
#2024-04-24|3137.54
#2024-04-25|3093.15
#2024-04-26|3081.22
#2024-04-29|3061.18
#2024-04-30|3025.76
#2024-05-01|3088.78
#2024-05-02|3142.27
#2024-05-03|3178.08
#2024-05-06|3193.51
#2024-05-07|3180.89
#2024-05-08|3201.42
#2024-05-09|3221.69
#2024-05-10|3218.93
#2024-05-13|3207.19
#2024-05-14|3231.93
#2024-05-15|3249.26
#2024-05-16|3245.66
#2024-05-17|3268.86
#2024-05-20|3225.17
#2024-05-21|3233.30
#2024-05-22|3200.54
#2024-05-23|3119.93
#2024-05-24|3135.02
#2024-05-27| .
#2024-05-28|3103.98
#2024-05-29|3033.55
#2024-05-30|3089.36
#2024-05-31|3122.87
#2024-06-03|3074.00
#2024-06-04|3031.76
#2024-06-05|3047.60
#2024-06-06|3057.64
#2024-06-07|3047.52
#2024-06-10|3000.11
#2024-06-11|2989.26
#2024-06-12|3063.37
#2024-06-13|3021.90
#2024-06-14|2982.78
#2024-06-17|3034.72
#2024-06-18|3045.40
#2024-06-19| .
#2024-06-20|3040.44
#2024-06-21|3027.90
#2024-06-24|3078.15
#2024-06-25|3047.50
#2024-06-26|3077.96
#2024-06-27|3120.95
#2024-06-28|3203.29
#2024-07-01|3178.40
#2024-07-02|3213.50
#2024-07-03|3159.86
#2024-07-04| .
#2024-07-05|3115.05
#2024-07-08|3127.14
#2024-07-09|3174.59
#2024-07-10|3243.94
#2024-07-11|3380.62
#2024-07-12|3391.88
#2024-07-15|3505.59
#2024-07-16|3677.84
#2024-07-17|3734.07
#2024-07-18|3659.23
#2024-07-19|3664.33
#2024-07-22|3735.47
#2024-07-23|3813.58
#2024-07-24|3748.27
#2024-07-25|3850.84
#2024-07-26|3902.03
#2024-07-29|3812.00
#2024-07-30|3840.21
#2024-07-31|3825.82
#2024-08-01|3669.07
#2024-08-02|3557.59
#2024-08-05|3439.90
#2024-08-06|3445.99
#2024-08-07|3426.81
#2024-08-08|3488.74
#2024-08-09|3466.95
#2024-08-12|3429.64
#2024-08-13|3476.36
#2024-08-14|3454.19
#2024-08-15|3541.27
#2024-08-16|3593.12
#2024-08-19|3627.28
#2024-08-20|3560.96
#2024-08-21|3587.04
#2024-08-22|3597.41
#2024-08-23|3782.96
#2024-08-26|3755.92
#2024-08-27|3724.90
#2024-08-28|3756.53
#2024-08-29|3763.35
#2024-08-30|3790.77
#2024-09-02| .
#2024-09-03|3747.40
#2024-09-04|3700.46
#2024-09-05|3669.40
#2024-09-06|3610.63
#2024-09-09|3622.30
#2024-09-10|3622.96
#2024-09-11|3575.42
#2024-09-12|3591.45
#2024-09-13|3685.13
#2024-09-16|3721.32
#2024-09-17|3748.27
#2024-09-18|3760.89
#2024-09-19|3860.54
#2024-09-20|3763.23
#2024-09-23|3743.92
#2024-09-24|3691.05
#2024-09-25|3638.42
#2024-09-26|3657.04
#2024-09-27|3653.24
#2024-09-30|3703.91
#2024-10-01|3586.75
#2024-10-02|3563.55
#2024-10-03|3570.00
#2024-10-04|3626.67
#2024-10-07|3612.94
#2024-10-08|3600.87
#2024-10-09|3640.96
#2024-10-10|3635.07
#2024-10-11|3757.87
#2024-10-14|3791.74
#2024-10-15|3844.67
#2024-10-16|3908.05
#2024-10-17|3940.16
#2024-10-18|3880.88
#2024-10-21|3760.66
#2024-10-22|3797.70
#2024-10-23|3810.19
#2024-10-24|3802.92
#2024-10-25|3737.35
#2024-10-28|3854.50
#2024-10-29|3825.18
#2024-10-30|3861.43
#2024-10-31|3793.96
#2024-11-01|3788.54
#2024-11-04|3756.79
#2024-11-05|3834.46
#2024-11-06|4338.73
#2024-11-07|4174.61
#2024-11-08|4214.72
#2024-11-11|4353.87
#2024-11-12|4331.26
#2024-11-13|4295.53
#2024-11-14|4269.39
#2024-11-15|4252.62
#2024-11-18|4230.87
#2024-11-19|4216.93
#2024-11-20|4200.15
#2024-11-21|4266.96
#2024-11-22|4367.35
#2024-11-25|4423.33
#2024-11-26|4374.64
#2024-11-27|4360.38
#2024-11-28| .
#2024-11-29|4335.61
#2024-12-02|4328.65
#2024-12-03|4279.05
#2024-12-04|4327.31
#2024-12-05|4290.05
#2024-12-06|4302.00
#2024-12-09|4253.14
#2024-12-10|4264.85
#2024-12-11|4296.72
#2024-12-12|4246.42
#2024-12-13|4228.77
#2024-12-16|4261.32
#2024-12-17|4163.89
#2024-12-18|3939.51
#2024-12-19|3905.93
#2024-12-20|3955.72
#2024-12-23|3948.63
#2024-12-24|3980.14
#2024-12-25| .
#2024-12-26|3998.56
#2024-12-27|3937.18
#2024-12-30|3929.12
#2024-12-31|3923.39
#2025-01-01| .
#2025-01-02|3859.82
#2025-01-03|3900.34
#2025-01-06|3890.03
#2025-01-07|3849.04
#2025-01-08|3846.06
#2025-01-09| .
#2025-01-10|3725.88
#2025-01-13|3771.66
#2025-01-14|3899.09
#2025-01-15|3975.73
#2025-01-16|3948.37
#2025-01-17|3996.87
#2025-01-20| .
#2025-01-21|4039.58
#2025-01-22|3995.04
#2025-01-23|3987.36
#2025-01-24|4000.60
#2025-01-27|4057.36
#2025-01-28|4046.26
#2025-01-29|4046.43
#2025-01-30|4060.51
#2025-01-31|4060.81
#2025-02-03|3990.79
#2025-02-04|4086.58
#2025-02-05|4136.01
#2025-02-06|4179.01
#2025-02-07|4114.19
#2025-02-10|4085.86
#2025-02-11|4163.98
#2025-02-12|4063.12
#2025-02-13|4097.65
#2025-02-14|4080.82
#2025-02-17| .
#2025-02-18|4108.99
#2025-02-19|4083.49
#2025-02-20|4031.59
#2025-02-21|3942.95
#2025-02-24|3919.38
#2025-02-25|3942.22
#2025-02-26|3933.35
#2025-02-27|3941.57
#2025-02-28|3989.30
#2025-03-03|3965.72
#2025-03-04|3832.26
#2025-03-05|3807.79
#2025-03-06|3774.01
#2025-03-07|3771.63
#2025-03-10|3651.05
#2025-03-11|3622.36
#2025-03-12|3656.62
#2025-03-13|3631.15
#2025-03-14|3721.82
#2025-03-17|3739.76
#2025-03-18|3736.63
#2025-03-19|3770.48
#2025-03-20|3736.12
#2025-03-21|3720.42
#2025-03-24|3813.99
#2025-03-25|3785.56
#2025-03-26|3779.55
#2025-03-27|3771.27
#2025-03-28|3700.19
#2025-03-31|3709.79
#2025-04-01|3700.30
#2025-04-02|3729.33
#2025-04-03|3417.36
#2025-04-04|3327.15
#2025-04-07|3319.03
#2025-04-08|3300.77
#2025-04-09|3494.60
#2025-04-10|3300.08
#2025-04-11|3291.68
#2025-04-14|3345.63
#2025-04-15|3406.85
#2025-04-16|3424.53
#2025-04-17|3449.80
#2025-04-18| .
#2025-04-21|3418.29
#2025-04-22|3538.94
#2025-04-23|3591.65
#2025-04-24|3631.29
#2025-04-25|3592.00
#2025-04-28|3614.50
#2025-04-29|3648.74
#2025-04-30|3603.50
#2025-05-01|3639.83
#2025-05-02|3727.22
#2025-05-05|3717.96
#2025-05-06|3687.88
#2025-05-07|3691.01
#2025-05-08|3771.18
#2025-05-09|3751.82
#2025-05-12|3881.89
#2025-05-13|3895.86
#2025-05-14|3872.54
#2025-05-15|3892.59
#2025-05-16|3877.07
#2025-05-19|3874.30
#2025-05-20|3867.36
#2025-05-21|3750.45
#2025-05-22|3730.32
#2025-05-23|3709.02
#2025-05-26| .
#2025-05-27|3797.03
#2025-05-28|3738.64
#2025-05-29|3763.50
#2025-05-30|3742.22
#2025-06-02|3705.87
#2025-06-03|3759.72
#2025-06-04|3709.50
#2025-06-05|3699.43
#2025-06-06|3785.91
#2025-06-09|3809.05
#2025-06-10|3856.98
#2025-06-11|3813.71
#2025-06-12|3795.10
#2025-06-13|3698.97
#2025-06-16|3686.00
#2025-06-17|3648.54
#2025-06-18|3675.27
#2025-06-19| .
#2025-06-20|3690.21
#2025-06-23|3793.45
#2025-06-24|3828.46
#2025-06-25|3803.95
#2025-06-26|3890.79
#2025-06-27|3891.67
#2025-06-30|3883.70
#2025-07-01|4012.31
#2025-07-02|4078.10
#2025-07-03|4128.65
#2025-07-04| .
#2025-07-07|4078.92
#2025-07-08|4112.99
#2025-07-09|4114.65
#2025-07-10|4134.45
#2025-07-11|4076.35
#2025-07-14|4141.19
#2025-07-15|4006.04
#2025-07-16|4043.14
#2025-07-17|4107.89
#2025-07-18|4104.46
#2025-07-21|4100.40
#2025-07-22|4100.29
#2025-07-23|4100.59
#2025-07-24|4020.89
#2025-07-25|4005.96
#2025-07-28|4017.61
#2025-07-29|3974.24
#2025-07-30|3915.64
#2025-07-31|3878.80
#2025-08-01|3797.50
#2025-08-04|3846.76
#2025-08-05|3861.42
#2025-08-06|3835.28
#2025-08-07|3801.56
#2025-08-08|3838.61
#2025-08-11|3840.04
#2025-08-12|3987.63
#2025-08-13|4053.78
#2025-08-14|4035.35
#2025-08-15|3966.23
#2025-08-18|3991.90
#2025-08-19|3990.98
#2025-08-20|4003.93
#2025-08-21|3992.52
#2025-08-22|4191.72
#2025-08-25|4158.90
#2025-08-26|4205.28
#2025-08-27|4233.52
#2025-08-28|4214.87
#2025-08-29|4205.42
#2025-09-01| .
#2025-09-02|4180.39
#2025-09-03|4172.99
#2025-09-04|4235.45
#2025-09-05|4192.95
#2025-09-08|4203.80
#2025-09-09|4156.59
#2025-09-10|4155.00
#2025-09-11|4182.10
#2025-09-12|4152.08
#2025-09-15|4125.04
#2025-09-16|4080.88
#2025-09-17|4112.91
#2025-09-18|4230.93
#2025-09-19|4162.63
#2025-09-22|4126.74
#2025-09-23|4119.10
#2025-09-24|4110.36
#2025-09-25|4104.49
#2025-09-26|4117.19
#2025-09-29|4062.96
#2025-09-30|4048.01
#2025-10-01|4023.96
#2025-10-02|4010.36
#2025-10-03|4044.05
#2025-10-06|4089.29
#2025-10-07|4056.42
#2025-10-08|4047.06
#2025-10-09|4015.38
#2025-10-10|3872.56
#2025-10-13|3946.01
#2025-10-14|4070.36
#2025-10-15|3985.62
#2025-10-16|3768.09
#2025-10-17|3819.17
#2025-10-20|3909.59
#2025-10-21|3918.86
#2025-10-22|3920.22
#2025-10-23|3897.89
#2025-10-24|3973.11
#2025-10-27|3961.02
#2025-10-28|3949.45
#2025-10-29|3872.03
#2025-10-30|3869.69
#2025-10-31|3858.07
#2025-11-03|3878.48
#2025-11-04|3869.11
#2025-11-05|3930.89
#2025-11-06|3893.50
#2025-11-07|3935.65
#2025-11-10|3951.35
#2025-11-11|3971.80
#2025-11-12|3965.32
#2025-11-13|3928.77
#2025-11-14|3939.55
#2025-11-17|3797.06
#2025-11-18|3828.42
#2025-11-19|3855.48
#2025-11-20|3855.03
#2025-11-21|3986.18
#2025-11-24|3983.13
#2025-11-25|4096.57
#2025-11-26|4075.54
#2025-11-27| .
#2025-11-28|4053.27
#2025-12-01|4096.50
#2025-12-02|4072.86
#2025-12-03|4158.13
#2025-12-04|4160.97
#2025-12-05|4146.45
#2025-12-08|4161.43
#2025-12-09|4158.89
#2025-12-10|4292.32
#2025-12-11|4310.61
#2025-12-12|4302.92
#2025-12-15|4322.35
#2025-12-16|4304.92
#2025-12-17|4311.85
#2025-12-18|4330.65
#2025-12-19|4282.01
#2025-12-22|4274.00
#2025-12-23|4239.22
#2025-12-24|4238.89
#2025-12-25| .
#2025-12-26|4227.19
#2025-12-29|4194.55
#2025-12-30|4154.13
#2025-12-31|4122.85
#2026-01-01| .
#2026-01-02|4126.46
#2026-01-05|4207.16
#2026-01-06|4229.58
#2026-01-07|4196.97
#2026-01-08|4294.50
#2026-01-09|4253.14
#2026-01-12|4215.43
#2026-01-13|4199.81
#2026-01-14|4255.61
#2026-01-15|4344.20
#2026-01-16|4317.91
#2026-01-19| .
#2026-01-20|4262.67
#2026-01-21|4459.50
#2026-01-22|4482.22
#2026-01-23|4320.84
#2026-01-26|4325.71
#2026-01-27|4334.10
#2026-01-28|4300.90
#2026-01-29|4384.79
#2026-01-30|4382.22
#2026-02-02|4480.89
#2026-02-03|4535.43
#2026-02-04|4599.19
#2026-02-05|4594.16
#2026-02-06|4662.76
#2026-02-09|4643.82
#2026-02-10|4594.59
#2026-02-11|4548.66
#2026-02-12|4517.42
#2026-02-13|4557.03
#2026-02-16| .
#2026-02-17|4576.93
#2026-02-18|4541.78
#2026-02-19|4527.72
#2026-02-20|4568.60
#2026-02-23|4375.75
#2026-02-24|4380.84
#2026-02-25|4463.06
#2026-02-26|4482.27
#2026-02-27|4283.68
#2026-03-02|4352.30
#2026-03-03|4333.28
#2026-03-04|4348.18
#2026-03-05|4284.11
#2026-03-06|4211.75
#2026-03-09|4193.76
#2026-03-10|4197.11
#2026-03-11|4156.74
#2026-03-12|4148.96
#2026-03-13|4141.31
#2026-03-16|4161.41
#2026-03-17|4146.18
#2026-03-18|4089.36
#2026-03-19|4136.81
#2026-03-20|4120.32
#2026-03-23|4203.99
#2026-03-24|4222.94
#2026-03-25|4228.61
#2026-03-26|4236.19
#2026-03-27|4176.15
#2026-03-30|4205.83
#2026-03-31|4273.92
#2026-04-01|4315.59
#2026-04-02|4330.90