Table Data - NASDAQ-100 Currency Hedged Euro Net Total Return
| Title | NASDAQ-100 Currency Hedged Euro Net Total Return |
|---|---|
| Series ID | NASDAQNDXERNRH |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-06 to 2026-04-08 |
| Last Updated | 2026-04-09 10:41 PM CDT |
| Notes | For more information about this series, see: NDXERNRH Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-06 | 2814.68 |
| 2012-12-07 | 2797.85 |
| 2012-12-10 | 2805.28 |
| 2012-12-11 | 2841.78 |
| 2012-12-12 | 2834.80 |
| 2012-12-13 | 2813.22 |
| 2012-12-14 | 2785.95 |
| 2012-12-17 | 2823.78 |
| 2012-12-18 | 2866.80 |
| 2012-12-19 | 2851.83 |
| 2012-12-20 | 2854.50 |
| 2012-12-21 | 2824.25 |
| 2012-12-24 | 2817.23 |
| 2012-12-25 | . |
| 2012-12-26 | 2795.41 |
| 2012-12-27 | 2791.07 |
| 2012-12-28 | 2763.61 |
| 2012-12-31 | 2820.59 |
| 2013-01-01 | . |
| 2013-01-02 | 2911.56 |
| 2013-01-03 | 2896.40 |
| 2013-01-04 | 2888.02 |
| 2013-01-07 | 2887.71 |
| 2013-01-08 | 2881.83 |
| 2013-01-09 | 2891.36 |
| 2013-01-10 | 2908.76 |
| 2013-01-11 | 2913.01 |
| 2013-01-14 | 2899.84 |
| 2013-01-15 | 2886.49 |
| 2013-01-16 | 2898.82 |
| 2013-01-17 | 2911.76 |
| 2013-01-18 | 2907.64 |
| 2013-01-21 | . |
| 2013-01-22 | 2910.65 |
| 2013-01-23 | 2927.44 |
| 2013-01-24 | 2887.04 |
| 2013-01-25 | 2900.70 |
| 2013-01-28 | 2906.57 |
| 2013-01-29 | 2907.89 |
| 2013-01-30 | 2902.88 |
| 2013-01-31 | 2895.47 |
| 2013-02-01 | 2930.02 |
| 2013-02-04 | 2878.82 |
| 2013-02-05 | 2921.43 |
| 2013-02-06 | 2912.28 |
| 2013-02-07 | 2914.11 |
| 2013-02-08 | 2945.36 |
| 2013-02-11 | 2944.54 |
| 2013-02-12 | 2931.72 |
| 2013-02-13 | 2943.73 |
| 2013-02-14 | 2941.24 |
| 2013-02-15 | 2934.03 |
| 2013-02-18 | . |
| 2013-02-19 | 2954.96 |
| 2013-02-20 | 2908.84 |
| 2013-02-21 | 2877.79 |
| 2013-02-22 | 2905.99 |
| 2013-02-25 | 2866.32 |
| 2013-02-26 | 2879.61 |
| 2013-02-27 | 2910.77 |
| 2013-02-28 | 2907.79 |
| 2013-03-01 | 2918.21 |
| 2013-03-04 | 2930.75 |
| 2013-03-05 | 2972.99 |
| 2013-03-06 | 2966.22 |
| 2013-03-07 | 2973.56 |
| 2013-03-08 | 2978.49 |
| 2013-03-11 | 2986.81 |
| 2013-03-12 | 2974.99 |
| 2013-03-13 | 2972.82 |
| 2013-03-14 | 2982.01 |
| 2013-03-15 | 2973.60 |
| 2013-03-18 | 2966.11 |
| 2013-03-19 | 2960.68 |
| 2013-03-20 | 2980.62 |
| 2013-03-21 | 2947.26 |
| 2013-03-22 | 2974.97 |
| 2013-03-25 | 2962.65 |
| 2013-03-26 | 2981.33 |
| 2013-03-27 | 2985.33 |
| 2013-03-28 | 2994.72 |
| 2013-03-29 | . |
| 2013-04-01 | 2972.56 |
| 2013-04-02 | 2997.60 |
| 2013-04-03 | 2970.41 |
| 2013-04-04 | 2970.83 |
| 2013-04-05 | 2946.51 |
| 2013-04-08 | 2961.54 |
| 2013-04-09 | 2980.91 |
| 2013-04-10 | 3037.80 |
| 2013-04-11 | 3037.62 |
| 2013-04-12 | 3034.92 |
| 2013-04-15 | 2973.32 |
| 2013-04-16 | 3015.85 |
| 2013-04-17 | 2956.79 |
| 2013-04-18 | 2915.00 |
| 2013-04-19 | 2955.16 |
| 2013-04-22 | 2986.11 |
| 2013-04-23 | 3012.63 |
| 2013-04-24 | 3011.30 |
| 2013-04-25 | 3026.52 |
| 2013-04-26 | 3018.21 |
| 2013-04-29 | 3045.66 |
| 2013-04-30 | 3066.89 |
| 2013-05-01 | . |
| 2013-05-02 | 3092.96 |
| 2013-05-03 | 3129.35 |
| 2013-05-06 | 3140.89 |
| 2013-05-07 | 3138.37 |
| 2013-05-08 | 3154.67 |
| 2013-05-09 | 3148.93 |
| 2013-05-10 | 3170.40 |
| 2013-05-13 | 3171.66 |
| 2013-05-14 | 3188.20 |
| 2013-05-15 | 3195.53 |
| 2013-05-16 | 3191.94 |
| 2013-05-17 | 3224.36 |
| 2013-05-20 | 3215.63 |
| 2013-05-21 | 3221.84 |
| 2013-05-22 | 3192.05 |
| 2013-05-23 | 3183.68 |
| 2013-05-24 | 3183.20 |
| 2013-05-27 | . |
| 2013-05-28 | 3205.96 |
| 2013-05-29 | 3187.55 |
| 2013-05-30 | 3205.86 |
| 2013-05-31 | 3173.29 |
| 2013-06-03 | 3183.18 |
| 2013-06-04 | 3165.14 |
| 2013-06-05 | 3126.62 |
| 2013-06-06 | 3140.34 |
| 2013-06-07 | 3182.67 |
| 2013-06-10 | 3182.24 |
| 2013-06-11 | 3150.39 |
| 2013-06-12 | 3116.35 |
| 2013-06-13 | 3154.49 |
| 2013-06-14 | 3134.83 |
| 2013-06-17 | 3163.17 |
| 2013-06-18 | 3185.48 |
| 2013-06-19 | 3147.84 |
| 2013-06-20 | 3075.44 |
| 2013-06-21 | 3062.43 |
| 2013-06-24 | 3031.07 |
| 2013-06-25 | 3050.34 |
| 2013-06-26 | 3079.61 |
| 2013-06-27 | 3093.61 |
| 2013-06-28 | 3096.52 |
| 2013-07-01 | 3116.16 |
| 2013-07-02 | 3118.60 |
| 2013-07-03 | 3131.18 |
| 2013-07-04 | . |
| 2013-07-05 | 3154.67 |
| 2013-07-08 | 3157.78 |
| 2013-07-09 | 3177.49 |
| 2013-07-10 | 3195.42 |
| 2013-07-11 | 3257.80 |
| 2013-07-12 | 3278.62 |
| 2013-07-15 | 3279.41 |
| 2013-07-16 | 3276.87 |
| 2013-07-17 | 3285.09 |
| 2013-07-18 | 3277.18 |
| 2013-07-19 | 3242.53 |
| 2013-07-22 | 3253.31 |
| 2013-07-23 | 3228.35 |
| 2013-07-24 | 3238.59 |
| 2013-07-25 | 3260.03 |
| 2013-07-26 | 3275.19 |
| 2013-07-29 | 3267.77 |
| 2013-07-30 | 3284.95 |
| 2013-07-31 | 3290.00 |
| 2013-08-01 | 3328.57 |
| 2013-08-02 | 3346.88 |
| 2013-08-05 | 3347.37 |
| 2013-08-06 | 3325.14 |
| 2013-08-07 | 3321.50 |
| 2013-08-08 | 3335.58 |
| 2013-08-09 | 3323.33 |
| 2013-08-12 | 3331.15 |
| 2013-08-13 | 3348.60 |
| 2013-08-14 | 3336.56 |
| 2013-08-15 | 3279.70 |
| 2013-08-16 | 3277.23 |
| 2013-08-19 | 3272.84 |
| 2013-08-20 | 3286.14 |
| 2013-08-21 | 3274.79 |
| 2013-08-22 | 3307.05 |
| 2013-08-23 | 3330.75 |
| 2013-08-26 | 3329.13 |
| 2013-08-27 | 3262.41 |
| 2013-08-28 | 3275.89 |
| 2013-08-29 | 3298.56 |
| 2013-08-30 | 3277.96 |
| 2013-09-02 | . |
| 2013-09-03 | 3297.13 |
| 2013-09-04 | 3332.11 |
| 2013-09-05 | 3337.89 |
| 2013-09-06 | 3341.53 |
| 2013-09-09 | 3380.40 |
| 2013-09-10 | 3396.44 |
| 2013-09-11 | 3391.13 |
| 2013-09-12 | 3386.64 |
| 2013-09-13 | 3389.50 |
| 2013-09-16 | 3379.37 |
| 2013-09-17 | 3402.75 |
| 2013-09-18 | 3445.38 |
| 2013-09-19 | 3451.89 |
| 2013-09-20 | 3438.47 |
| 2013-09-23 | 3432.82 |
| 2013-09-24 | 3432.09 |
| 2013-09-25 | 3421.64 |
| 2013-09-26 | 3448.43 |
| 2013-09-27 | 3444.64 |
| 2013-09-30 | 3432.30 |
| 2013-10-01 | 3470.07 |
| 2013-10-02 | 3470.28 |
| 2013-10-03 | 3428.49 |
| 2013-10-04 | 3459.03 |
| 2013-10-07 | 3430.42 |
| 2013-10-08 | 3364.87 |
| 2013-10-09 | 3352.99 |
| 2013-10-10 | 3425.86 |
| 2013-10-11 | 3450.30 |
| 2013-10-14 | 3473.90 |
| 2013-10-15 | 3461.73 |
| 2013-10-16 | 3501.35 |
| 2013-10-17 | 3522.06 |
| 2013-10-18 | 3577.50 |
| 2013-10-21 | 3585.19 |
| 2013-10-22 | 3591.19 |
| 2013-10-23 | 3569.34 |
| 2013-10-24 | 3586.40 |
| 2013-10-25 | 3608.85 |
| 2013-10-28 | 3607.62 |
| 2013-10-29 | 3617.34 |
| 2013-10-30 | 3610.74 |
| 2013-10-31 | 3602.64 |
| 2013-11-01 | 3604.82 |
| 2013-11-04 | 3610.21 |
| 2013-11-05 | 3615.42 |
| 2013-11-06 | 3613.55 |
| 2013-11-07 | 3544.32 |
| 2013-11-08 | 3593.68 |
| 2013-11-11 | 3589.49 |
| 2013-11-12 | 3592.28 |
| 2013-11-13 | 3636.14 |
| 2013-11-14 | 3646.99 |
| 2013-11-15 | 3654.99 |
| 2013-11-18 | 3618.79 |
| 2013-11-19 | 3609.15 |
| 2013-11-20 | 3597.69 |
| 2013-11-21 | 3636.17 |
| 2013-11-22 | 3656.86 |
| 2013-11-25 | 3662.81 |
| 2013-11-26 | 3682.40 |
| 2013-11-27 | 3709.28 |
| 2013-11-28 | . |
| 2013-11-29 | 3727.78 |
| 2013-12-02 | 3720.60 |
| 2013-12-03 | 3718.63 |
| 2013-12-04 | 3722.67 |
| 2013-12-05 | 3717.00 |
| 2013-12-06 | 3745.15 |
| 2013-12-09 | 3757.80 |
| 2013-12-10 | 3755.71 |
| 2013-12-11 | 3708.27 |
| 2013-12-12 | 3699.11 |
| 2013-12-13 | 3695.00 |
| 2013-12-16 | 3715.53 |
| 2013-12-17 | 3708.67 |
| 2013-12-18 | 3751.44 |
| 2013-12-19 | 3739.77 |
| 2013-12-20 | 3774.41 |
| 2013-12-23 | 3814.97 |
| 2013-12-24 | 3818.90 |
| 2013-12-25 | . |
| 2013-12-26 | 3831.45 |
| 2013-12-27 | 3820.46 |
| 2013-12-30 | 3816.63 |
| 2013-12-31 | 3839.78 |
| 2014-01-01 | . |
| 2014-01-02 | 3809.71 |
| 2014-01-03 | 3782.91 |
| 2014-01-06 | 3770.20 |
| 2014-01-07 | 3803.60 |
| 2014-01-08 | 3814.13 |
| 2014-01-09 | 3797.91 |
| 2014-01-10 | 3811.41 |
| 2014-01-13 | 3755.01 |
| 2014-01-14 | 3828.00 |
| 2014-01-15 | 3859.64 |
| 2014-01-16 | 3861.20 |
| 2014-01-17 | 3839.46 |
| 2014-01-20 | . |
| 2014-01-21 | 3868.19 |
| 2014-01-22 | 3879.08 |
| 2014-01-23 | 3864.05 |
| 2014-01-24 | 3786.25 |
| 2014-01-27 | 3751.28 |
| 2014-01-28 | 3747.73 |
| 2014-01-29 | 3707.08 |
| 2014-01-30 | 3777.37 |
| 2014-01-31 | 3765.91 |
| 2014-02-03 | 3678.99 |
| 2014-02-04 | 3710.87 |
| 2014-02-05 | 3695.32 |
| 2014-02-06 | 3742.48 |
| 2014-02-07 | 3810.73 |
| 2014-02-10 | 3832.09 |
| 2014-02-11 | 3874.28 |
| 2014-02-12 | 3880.52 |
| 2014-02-13 | 3914.62 |
| 2014-02-14 | 3919.23 |
| 2014-02-17 | . |
| 2014-02-18 | 3937.30 |
| 2014-02-19 | 3909.39 |
| 2014-02-20 | 3929.57 |
| 2014-02-21 | 3919.77 |
| 2014-02-24 | 3944.20 |
| 2014-02-25 | 3937.21 |
| 2014-02-26 | 3934.66 |
| 2014-02-27 | 3959.15 |
| 2014-02-28 | 3955.28 |
| 2014-03-03 | 3925.93 |
| 2014-03-04 | 3981.39 |
| 2014-03-05 | 3989.23 |
| 2014-03-06 | 3982.53 |
| 2014-03-07 | 3963.80 |
| 2014-03-10 | 3967.12 |
| 2014-03-11 | 3951.32 |
| 2014-03-12 | 3968.10 |
| 2014-03-13 | 3909.20 |
| 2014-03-14 | 3884.10 |
| 2014-03-17 | 3920.97 |
| 2014-03-18 | 3967.88 |
| 2014-03-19 | 3942.50 |
| 2014-03-20 | 3954.55 |
| 2014-03-21 | 3910.67 |
| 2014-03-24 | 3872.42 |
| 2014-03-25 | 3885.67 |
| 2014-03-26 | 3835.54 |
| 2014-03-27 | 3814.46 |
| 2014-03-28 | 3823.45 |
| 2014-03-31 | 3849.81 |
| 2014-04-01 | 3917.76 |
| 2014-04-02 | 3925.94 |
| 2014-04-03 | 3895.29 |
| 2014-04-04 | 3789.43 |
| 2014-04-07 | 3755.53 |
| 2014-04-08 | 3788.26 |
| 2014-04-09 | 3854.91 |
| 2014-04-10 | 3735.12 |
| 2014-04-11 | 3691.64 |
| 2014-04-14 | 3721.36 |
| 2014-04-15 | 3735.50 |
| 2014-04-16 | 3783.89 |
| 2014-04-17 | 3785.44 |
| 2014-04-18 | . |
| 2014-04-21 | 3812.65 |
| 2014-04-22 | 3843.51 |
| 2014-04-23 | 3809.65 |
| 2014-04-24 | 3845.96 |
| 2014-04-25 | 3784.16 |
| 2014-04-28 | 3797.15 |
| 2014-04-29 | 3828.11 |
| 2014-04-30 | 3836.67 |
| 2014-05-01 | 3849.93 |
| 2014-05-02 | 3842.72 |
| 2014-05-05 | 3862.18 |
| 2014-05-06 | 3810.46 |
| 2014-05-07 | 3799.79 |
| 2014-05-08 | 3795.36 |
| 2014-05-09 | 3811.86 |
| 2014-05-12 | 3873.69 |
| 2014-05-13 | 3874.00 |
| 2014-05-14 | 3854.78 |
| 2014-05-15 | 3824.47 |
| 2014-05-16 | 3848.40 |
| 2014-05-19 | 3879.22 |
| 2014-05-20 | 3862.78 |
| 2014-05-21 | 3901.34 |
| 2014-05-22 | 3917.96 |
| 2014-05-23 | 3946.87 |
| 2014-05-26 | . |
| 2014-05-27 | 3996.96 |
| 2014-05-28 | 3985.30 |
| 2014-05-29 | 4010.98 |
| 2014-05-30 | 4012.18 |
| 2014-06-02 | 4008.61 |
| 2014-06-03 | 4005.53 |
| 2014-06-04 | 4020.20 |
| 2014-06-05 | 4056.30 |
| 2014-06-06 | 4075.30 |
| 2014-06-09 | 4076.53 |
| 2014-06-10 | 4082.08 |
| 2014-06-11 | 4079.60 |
| 2014-06-12 | 4042.92 |
| 2014-06-13 | 4055.72 |
| 2014-06-16 | 4060.46 |
| 2014-06-17 | 4061.95 |
| 2014-06-18 | 4087.06 |
| 2014-06-19 | 4082.92 |
| 2014-06-20 | 4084.84 |
| 2014-06-23 | 4087.69 |
| 2014-06-24 | 4081.47 |
| 2014-06-25 | 4111.45 |
| 2014-06-26 | 4111.14 |
| 2014-06-27 | 4129.96 |
| 2014-06-30 | 4135.63 |
| 2014-07-01 | 4183.90 |
| 2014-07-02 | 4189.87 |
| 2014-07-03 | 4215.51 |
| 2014-07-04 | . |
| 2014-07-07 | 4202.16 |
| 2014-07-08 | 4151.81 |
| 2014-07-09 | 4183.22 |
| 2014-07-10 | 4169.28 |
| 2014-07-11 | 4195.81 |
| 2014-07-14 | 4222.62 |
| 2014-07-15 | 4206.32 |
| 2014-07-16 | 4225.75 |
| 2014-07-17 | 4166.61 |
| 2014-07-18 | 4233.97 |
| 2014-07-21 | 4227.66 |
| 2014-07-22 | 4257.64 |
| 2014-07-23 | 4284.51 |
| 2014-07-24 | 4281.21 |
| 2014-07-25 | 4261.48 |
| 2014-07-28 | 4263.71 |
| 2014-07-29 | 4254.91 |
| 2014-07-30 | 4273.72 |
| 2014-07-31 | 4181.85 |
| 2014-08-01 | 4168.10 |
| 2014-08-04 | 4199.34 |
| 2014-08-05 | 4163.89 |
| 2014-08-06 | 4163.22 |
| 2014-08-07 | 4147.57 |
| 2014-08-08 | 4179.97 |
| 2014-08-11 | 4203.99 |
| 2014-08-12 | 4198.66 |
| 2014-08-13 | 4245.99 |
| 2014-08-14 | 4267.48 |
| 2014-08-15 | 4287.24 |
| 2014-08-18 | 4322.71 |
| 2014-08-19 | 4345.75 |
| 2014-08-20 | 4346.35 |
| 2014-08-21 | 4353.17 |
| 2014-08-22 | 4359.37 |
| 2014-08-25 | 4375.54 |
| 2014-08-26 | 4380.08 |
| 2014-08-27 | 4381.77 |
| 2014-08-28 | 4374.20 |
| 2014-08-29 | 4392.45 |
| 2014-09-01 | . |
| 2014-09-02 | 4406.81 |
| 2014-09-03 | 4380.12 |
| 2014-09-04 | 4375.04 |
| 2014-09-05 | 4401.02 |
| 2014-09-08 | 4407.10 |
| 2014-09-09 | 4370.21 |
| 2014-09-10 | 4406.64 |
| 2014-09-11 | 4404.19 |
| 2014-09-12 | 4378.46 |
| 2014-09-15 | 4335.28 |
| 2014-09-16 | 4376.23 |
| 2014-09-17 | 4383.10 |
| 2014-09-18 | 4415.37 |
| 2014-09-19 | 4412.06 |
| 2014-09-22 | 4369.01 |
| 2014-09-23 | 4358.32 |
| 2014-09-24 | 4405.71 |
| 2014-09-25 | 4309.50 |
| 2014-09-26 | 4360.88 |
| 2014-09-29 | 4353.84 |
| 2014-09-30 | 4357.04 |
| 2014-10-01 | 4287.25 |
| 2014-10-02 | 4288.46 |
| 2014-10-03 | 4333.47 |
| 2014-10-06 | 4321.52 |
| 2014-10-07 | 4259.35 |
| 2014-10-08 | 4347.80 |
| 2014-10-09 | 4271.02 |
| 2014-10-10 | 4165.02 |
| 2014-10-13 | 4097.58 |
| 2014-10-14 | 4100.17 |
| 2014-10-15 | 4074.26 |
| 2014-10-16 | 4052.22 |
| 2014-10-17 | 4105.61 |
| 2014-10-20 | 4163.63 |
| 2014-10-21 | 4271.75 |
| 2014-10-22 | 4248.37 |
| 2014-10-23 | 4315.59 |
| 2014-10-24 | 4347.47 |
| 2014-10-27 | 4351.67 |
| 2014-10-28 | 4416.27 |
| 2014-10-29 | 4399.37 |
| 2014-10-30 | 4410.35 |
| 2014-10-31 | 4472.79 |
| 2014-11-03 | 4484.71 |
| 2014-11-04 | 4470.77 |
| 2014-11-05 | 4468.30 |
| 2014-11-06 | 4482.06 |
| 2014-11-07 | 4478.22 |
| 2014-11-10 | 4495.30 |
| 2014-11-11 | 4507.44 |
| 2014-11-12 | 4516.55 |
| 2014-11-13 | 4536.12 |
| 2014-11-14 | 4548.50 |
| 2014-11-17 | 4536.29 |
| 2014-11-18 | 4568.83 |
| 2014-11-19 | 4547.82 |
| 2014-11-20 | 4568.99 |
| 2014-11-21 | 4579.01 |
| 2014-11-24 | 4614.77 |
| 2014-11-25 | 4618.94 |
| 2014-11-26 | 4650.75 |
| 2014-11-27 | . |
| 2014-11-28 | 4672.10 |
| 2014-12-01 | 4618.44 |
| 2014-12-02 | 4638.10 |
| 2014-12-03 | 4645.73 |
| 2014-12-04 | 4644.60 |
| 2014-12-05 | 4644.17 |
| 2014-12-08 | 4607.86 |
| 2014-12-09 | 4625.46 |
| 2014-12-10 | 4550.09 |
| 2014-12-11 | 4573.68 |
| 2014-12-12 | 4522.86 |
| 2014-12-15 | 4477.62 |
| 2014-12-16 | 4404.79 |
| 2014-12-17 | 4486.61 |
| 2014-12-18 | 4598.89 |
| 2014-12-19 | 4614.15 |
| 2014-12-22 | 4627.06 |
| 2014-12-23 | 4611.42 |
| 2014-12-24 | 4615.55 |
| 2014-12-25 | . |
| 2014-12-26 | 4649.65 |
| 2014-12-29 | 4648.07 |
| 2014-12-30 | 4614.63 |
| 2014-12-31 | 4563.45 |
| 2015-01-01 | . |
| 2015-01-02 | 4557.43 |
| 2015-01-05 | 4482.00 |
| 2015-01-06 | 4427.06 |
| 2015-01-07 | 4481.40 |
| 2015-01-08 | 4570.36 |
| 2015-01-09 | 4540.32 |
| 2015-01-12 | 4492.50 |
| 2015-01-13 | 4488.29 |
| 2015-01-14 | 4465.73 |
| 2015-01-15 | 4402.50 |
| 2015-01-16 | 4462.04 |
| 2015-01-19 | . |
| 2015-01-20 | 4494.51 |
| 2015-01-21 | 4517.92 |
| 2015-01-22 | 4607.23 |
| 2015-01-23 | 4616.23 |
| 2015-01-26 | 4613.26 |
| 2015-01-27 | 4487.17 |
| 2015-01-28 | 4458.56 |
| 2015-01-29 | 4505.74 |
| 2015-01-30 | 4467.66 |
| 2015-02-02 | 4510.67 |
| 2015-02-03 | 4553.90 |
| 2015-02-04 | 4546.19 |
| 2015-02-05 | 4584.58 |
| 2015-02-06 | 4555.23 |
| 2015-02-09 | 4541.66 |
| 2015-02-10 | 4611.88 |
| 2015-02-11 | 4629.55 |
| 2015-02-12 | 4683.75 |
| 2015-02-13 | 4722.23 |
| 2015-02-16 | . |
| 2015-02-17 | 4725.26 |
| 2015-02-18 | 4731.17 |
| 2015-02-19 | 4753.51 |
| 2015-02-20 | 4786.90 |
| 2015-02-23 | 4793.57 |
| 2015-02-24 | 4795.25 |
| 2015-02-25 | 4784.18 |
| 2015-02-26 | 4807.69 |
| 2015-02-27 | 4784.20 |
| 2015-03-02 | 4830.20 |
| 2015-03-03 | 4803.88 |
| 2015-03-04 | 4789.25 |
| 2015-03-05 | 4796.53 |
| 2015-03-06 | 4737.74 |
| 2015-03-09 | 4753.30 |
| 2015-03-10 | 4658.50 |
| 2015-03-11 | 4631.54 |
| 2015-03-12 | 4666.60 |
| 2015-03-13 | 4642.12 |
| 2015-03-16 | 4705.50 |
| 2015-03-17 | 4711.31 |
| 2015-03-18 | 4764.54 |
| 2015-03-19 | 4769.44 |
| 2015-03-20 | 4804.86 |
| 2015-03-23 | 4790.32 |
| 2015-03-24 | 4774.13 |
| 2015-03-25 | 4662.21 |
| 2015-03-26 | 4646.73 |
| 2015-03-27 | 4666.40 |
| 2015-03-30 | 4722.41 |
| 2015-03-31 | 4667.85 |
| 2015-04-01 | 4643.49 |
| 2015-04-02 | 4648.44 |
| 2015-04-03 | . |
| 2015-04-06 | 4684.84 |
| 2015-04-07 | 4677.51 |
| 2015-04-08 | 4711.90 |
| 2015-04-09 | 4742.17 |
| 2015-04-10 | 4761.76 |
| 2015-04-13 | 4747.63 |
| 2015-04-14 | 4735.11 |
| 2015-04-15 | 4764.38 |
| 2015-04-16 | 4758.14 |
| 2015-04-17 | 4686.07 |
| 2015-04-20 | 4756.45 |
| 2015-04-21 | 4776.43 |
| 2015-04-22 | 4803.14 |
| 2015-04-23 | 4820.44 |
| 2015-04-24 | 4884.03 |
| 2015-04-27 | 4871.36 |
| 2015-04-28 | 4861.23 |
| 2015-04-29 | 4833.27 |
| 2015-04-30 | 4756.99 |
| 2015-05-01 | 4826.65 |
| 2015-05-04 | 4830.43 |
| 2015-05-05 | 4752.19 |
| 2015-05-06 | 4720.52 |
| 2015-05-07 | 4746.05 |
| 2015-05-08 | 4807.47 |
| 2015-05-11 | 4785.70 |
| 2015-05-12 | 4766.63 |
| 2015-05-13 | 4772.84 |
| 2015-05-14 | 4845.56 |
| 2015-05-15 | 4844.77 |
| 2015-05-18 | 4864.49 |
| 2015-05-19 | 4856.44 |
| 2015-05-20 | 4858.19 |
| 2015-05-21 | 4884.40 |
| 2015-05-22 | 4881.83 |
| 2015-05-25 | . |
| 2015-05-26 | 4821.50 |
| 2015-05-27 | 4902.83 |
| 2015-05-28 | 4891.29 |
| 2015-05-29 | 4861.00 |
| 2015-06-01 | 4876.23 |
| 2015-06-02 | 4862.40 |
| 2015-06-03 | 4873.81 |
| 2015-06-04 | 4839.31 |
| 2015-06-05 | 4828.85 |
| 2015-06-08 | 4780.55 |
| 2015-06-09 | 4776.46 |
| 2015-06-10 | 4837.35 |
| 2015-06-11 | 4840.59 |
| 2015-06-12 | 4804.63 |
| 2015-06-15 | 4782.46 |
| 2015-06-16 | 4806.63 |
| 2015-06-17 | 4820.39 |
| 2015-06-18 | 4885.47 |
| 2015-06-19 | 4866.20 |
| 2015-06-22 | 4897.78 |
| 2015-06-23 | 4902.72 |
| 2015-06-24 | 4877.17 |
| 2015-06-25 | 4865.91 |
| 2015-06-26 | 4834.49 |
| 2015-06-29 | 4723.97 |
| 2015-06-30 | 4741.94 |
| 2015-07-01 | 4777.69 |
| 2015-07-02 | 4782.10 |
| 2015-07-03 | . |
| 2015-07-06 | 4766.08 |
| 2015-07-07 | 4777.48 |
| 2015-07-08 | 4693.23 |
| 2015-07-09 | 4693.61 |
| 2015-07-10 | 4766.73 |
| 2015-07-13 | 4847.76 |
| 2015-07-14 | 4879.35 |
| 2015-07-15 | 4884.66 |
| 2015-07-16 | 4957.94 |
| 2015-07-17 | 5031.75 |
| 2015-07-20 | 5051.59 |
| 2015-07-21 | 5045.68 |
| 2015-07-22 | 4989.13 |
| 2015-07-23 | 4967.16 |
| 2015-07-24 | 4917.31 |
| 2015-07-27 | 4875.69 |
| 2015-07-28 | 4920.41 |
| 2015-07-29 | 4943.87 |
| 2015-07-30 | 4962.65 |
| 2015-07-31 | 4952.04 |
| 2015-08-03 | 4942.87 |
| 2015-08-04 | 4928.87 |
| 2015-08-05 | 4967.68 |
| 2015-08-06 | 4889.03 |
| 2015-08-07 | 4879.95 |
| 2015-08-10 | 4937.44 |
| 2015-08-11 | 4873.48 |
| 2015-08-12 | 4888.77 |
| 2015-08-13 | 4879.67 |
| 2015-08-14 | 4891.88 |
| 2015-08-17 | 4930.42 |
| 2015-08-18 | 4905.86 |
| 2015-08-19 | 4872.11 |
| 2015-08-20 | 4737.97 |
| 2015-08-21 | 4539.71 |
| 2015-08-24 | 4376.07 |
| 2015-08-25 | 4352.78 |
| 2015-08-26 | 4565.62 |
| 2015-08-27 | 4677.55 |
| 2015-08-28 | 4682.06 |
| 2015-08-31 | 4624.27 |
| 2015-09-01 | 4482.32 |
| 2015-09-02 | 4604.93 |
| 2015-09-03 | 4581.30 |
| 2015-09-04 | 4526.93 |
| 2015-09-07 | . |
| 2015-09-08 | 4655.60 |
| 2015-09-09 | 4601.29 |
| 2015-09-10 | 4647.40 |
| 2015-09-11 | 4676.41 |
| 2015-09-14 | 4661.11 |
| 2015-09-15 | 4716.56 |
| 2015-09-16 | 4741.65 |
| 2015-09-17 | 4742.87 |
| 2015-09-18 | 4677.61 |
| 2015-09-21 | 4690.72 |
| 2015-09-22 | 4623.10 |
| 2015-09-23 | 4622.43 |
| 2015-09-24 | 4608.99 |
| 2015-09-25 | 4569.46 |
| 2015-09-28 | 4438.24 |
| 2015-09-29 | 4416.46 |
| 2015-09-30 | 4522.61 |
| 2015-10-01 | 4536.06 |
| 2015-10-02 | 4615.67 |
| 2015-10-05 | 4684.88 |
| 2015-10-06 | 4658.24 |
| 2015-10-07 | 4687.00 |
| 2015-10-08 | 4704.76 |
| 2015-10-09 | 4725.77 |
| 2015-10-12 | 4739.02 |
| 2015-10-13 | 4707.47 |
| 2015-10-14 | 4700.99 |
| 2015-10-15 | 4776.53 |
| 2015-10-16 | 4798.15 |
| 2015-10-19 | 4823.03 |
| 2015-10-20 | 4797.49 |
| 2015-10-21 | 4771.17 |
| 2015-10-22 | 4868.20 |
| 2015-10-23 | 5000.50 |
| 2015-10-26 | 5007.66 |
| 2015-10-27 | 5016.74 |
| 2015-10-28 | 5059.86 |
| 2015-10-29 | 5051.29 |
| 2015-10-30 | 5027.24 |
| 2015-11-02 | 5086.79 |
| 2015-11-03 | 5103.49 |
| 2015-11-04 | 5102.65 |
| 2015-11-05 | 5088.34 |
| 2015-11-06 | 5093.13 |
| 2015-11-09 | 5035.73 |
| 2015-11-10 | 5020.49 |
| 2015-11-11 | 5015.04 |
| 2015-11-12 | 4962.77 |
| 2015-11-13 | 4866.03 |
| 2015-11-16 | 4936.54 |
| 2015-11-17 | 4939.20 |
| 2015-11-18 | 5037.78 |
| 2015-11-19 | 5039.94 |
| 2015-11-20 | 5074.66 |
| 2015-11-23 | 5061.60 |
| 2015-11-24 | 5055.41 |
| 2015-11-25 | 5059.21 |
| 2015-11-26 | . |
| 2015-11-27 | 5068.40 |
| 2015-11-30 | 5049.74 |
| 2015-12-01 | 5104.95 |
| 2015-12-02 | 5072.34 |
| 2015-12-03 | 4987.75 |
| 2015-12-04 | 5102.31 |
| 2015-12-07 | 5078.59 |
| 2015-12-08 | 5079.56 |
| 2015-12-09 | 5003.83 |
| 2015-12-10 | 5025.77 |
| 2015-12-11 | 4916.22 |
| 2015-12-14 | 4950.20 |
| 2015-12-15 | 4978.60 |
| 2015-12-16 | 5048.53 |
| 2015-12-17 | 4978.08 |
| 2015-12-18 | 4890.00 |
| 2015-12-21 | 4937.93 |
| 2015-12-22 | 4967.74 |
| 2015-12-23 | 5004.51 |
| 2015-12-24 | 5002.43 |
| 2015-12-25 | . |
| 2015-12-28 | 5000.33 |
| 2015-12-29 | 5073.52 |
| 2015-12-30 | 5032.42 |
| 2015-12-31 | 4970.46 |
| 2016-01-01 | . |
| 2016-01-04 | 4867.43 |
| 2016-01-05 | 4852.20 |
| 2016-01-06 | 4808.05 |
| 2016-01-07 | 4657.87 |
| 2016-01-08 | 4620.07 |
| 2016-01-11 | 4633.80 |
| 2016-01-12 | 4688.12 |
| 2016-01-13 | 4524.72 |
| 2016-01-14 | 4622.03 |
| 2016-01-15 | 4480.26 |
| 2016-01-18 | . |
| 2016-01-19 | 4486.31 |
| 2016-01-20 | 4474.49 |
| 2016-01-21 | 4481.23 |
| 2016-01-22 | 4608.39 |
| 2016-01-25 | 4539.42 |
| 2016-01-26 | 4579.73 |
| 2016-01-27 | 4466.11 |
| 2016-01-28 | 4527.82 |
| 2016-01-29 | 4628.90 |
| 2016-02-01 | 4636.72 |
| 2016-02-02 | 4536.45 |
| 2016-02-03 | 4514.89 |
| 2016-02-04 | 4512.00 |
| 2016-02-05 | 4361.45 |
| 2016-02-08 | 4294.17 |
| 2016-02-09 | 4280.77 |
| 2016-02-10 | 4300.37 |
| 2016-02-11 | 4296.47 |
| 2016-02-12 | 4355.81 |
| 2016-02-15 | . |
| 2016-02-16 | 4447.14 |
| 2016-02-17 | 4546.91 |
| 2016-02-18 | 4496.51 |
| 2016-02-19 | 4509.70 |
| 2016-02-22 | 4580.79 |
| 2016-02-23 | 4507.84 |
| 2016-02-24 | 4548.30 |
| 2016-02-25 | 4591.19 |
| 2016-02-26 | 4585.26 |
| 2016-02-29 | 4548.19 |
| 2016-03-01 | 4691.54 |
| 2016-03-02 | 4692.21 |
| 2016-03-03 | 4682.90 |
| 2016-03-04 | 4685.38 |
| 2016-03-07 | 4657.93 |
| 2016-03-08 | 4617.35 |
| 2016-03-09 | 4646.97 |
| 2016-03-10 | 4640.07 |
| 2016-03-11 | 4718.92 |
| 2016-03-14 | 4724.96 |
| 2016-03-15 | 4724.46 |
| 2016-03-16 | 4764.21 |
| 2016-03-17 | 4759.87 |
| 2016-03-18 | 4770.75 |
| 2016-03-21 | 4787.32 |
| 2016-03-22 | 4798.28 |
| 2016-03-23 | 4761.17 |
| 2016-03-24 | 4764.16 |
| 2016-03-25 | . |
| 2016-03-28 | 4755.91 |
| 2016-03-29 | 4829.21 |
| 2016-03-30 | 4853.15 |
| 2016-03-31 | 4845.56 |
| 2016-04-01 | 4898.02 |
| 2016-04-04 | 4876.75 |
| 2016-04-05 | 4832.47 |
| 2016-04-06 | 4911.35 |
| 2016-04-07 | 4836.94 |
| 2016-04-08 | 4836.43 |
| 2016-04-11 | 4818.55 |
| 2016-04-12 | 4859.06 |
| 2016-04-13 | 4922.89 |
| 2016-04-14 | 4922.53 |
| 2016-04-15 | 4909.86 |
| 2016-04-18 | 4933.64 |
| 2016-04-19 | 4902.90 |
| 2016-04-20 | 4906.37 |
| 2016-04-21 | 4906.57 |
| 2016-04-22 | 4833.47 |
| 2016-04-25 | 4832.97 |
| 2016-04-26 | 4809.80 |
| 2016-04-27 | 4770.19 |
| 2016-04-28 | 4712.97 |
| 2016-04-29 | 4688.41 |
| 2016-05-02 | 4731.39 |
| 2016-05-03 | 4688.53 |
| 2016-05-04 | 4657.49 |
| 2016-05-05 | 4656.85 |
| 2016-05-06 | 4679.20 |
| 2016-05-09 | 4691.02 |
| 2016-05-10 | 4756.82 |
| 2016-05-11 | 4712.18 |
| 2016-05-12 | 4692.31 |
| 2016-05-13 | 4674.90 |
| 2016-05-16 | 4733.83 |
| 2016-05-17 | 4672.46 |
| 2016-05-18 | 4689.55 |
| 2016-05-19 | 4664.39 |
| 2016-05-20 | 4716.52 |
| 2016-05-23 | 4707.59 |
| 2016-05-24 | 4806.64 |
| 2016-05-25 | 4842.73 |
| 2016-05-26 | 4855.47 |
| 2016-05-27 | 4883.23 |
| 2016-05-30 | . |
| 2016-05-31 | 4895.25 |
| 2016-06-01 | 4890.90 |
| 2016-06-02 | 4902.79 |
| 2016-06-03 | 4879.50 |
| 2016-06-06 | 4893.75 |
| 2016-06-07 | 4882.69 |
| 2016-06-08 | 4890.79 |
| 2016-06-09 | 4882.04 |
| 2016-06-10 | 4826.83 |
| 2016-06-13 | 4785.64 |
| 2016-06-14 | 4788.54 |
| 2016-06-15 | 4771.85 |
| 2016-06-16 | 4787.72 |
| 2016-06-17 | 4733.98 |
| 2016-06-20 | 4760.77 |
| 2016-06-21 | 4774.91 |
| 2016-06-22 | 4765.47 |
| 2016-06-23 | 4831.77 |
| 2016-06-24 | 4634.69 |
| 2016-06-27 | 4541.03 |
| 2016-06-28 | 4638.51 |
| 2016-06-29 | 4719.04 |
| 2016-06-30 | 4776.30 |
| 2016-07-01 | 4797.83 |
| 2016-07-04 | . |
| 2016-07-05 | 4769.27 |
| 2016-07-06 | 4806.27 |
| 2016-07-07 | 4822.08 |
| 2016-07-08 | 4896.72 |
| 2016-07-11 | 4924.94 |
| 2016-07-12 | 4949.46 |
| 2016-07-13 | 4936.32 |
| 2016-07-14 | 4969.42 |
| 2016-07-15 | 4962.17 |
| 2016-07-18 | 4994.12 |
| 2016-07-19 | 4975.88 |
| 2016-07-20 | 5034.44 |
| 2016-07-21 | 5023.15 |
| 2016-07-22 | 5043.84 |
| 2016-07-25 | 5043.10 |
| 2016-07-26 | 5049.62 |
| 2016-07-27 | 5083.05 |
| 2016-07-28 | 5103.23 |
| 2016-07-29 | 5112.50 |
| 2016-08-01 | 5140.90 |
| 2016-08-02 | 5101.15 |
| 2016-08-03 | 5118.10 |
| 2016-08-04 | 5129.90 |
| 2016-08-05 | 5181.54 |
| 2016-08-08 | 5174.20 |
| 2016-08-09 | 5185.72 |
| 2016-08-10 | 5172.17 |
| 2016-08-11 | 5193.54 |
| 2016-08-12 | 5197.34 |
| 2016-08-15 | 5219.08 |
| 2016-08-16 | 5188.54 |
| 2016-08-17 | 5197.32 |
| 2016-08-18 | 5200.64 |
| 2016-08-19 | 5197.77 |
| 2016-08-22 | 5199.94 |
| 2016-08-23 | 5210.55 |
| 2016-08-24 | 5173.26 |
| 2016-08-25 | 5164.38 |
| 2016-08-26 | 5173.07 |
| 2016-08-29 | 5181.15 |
| 2016-08-30 | 5164.61 |
| 2016-08-31 | 5159.04 |
| 2016-09-01 | 5172.42 |
| 2016-09-02 | 5188.16 |
| 2016-09-05 | . |
| 2016-09-06 | 5220.60 |
| 2016-09-07 | 5222.78 |
| 2016-09-08 | 5192.46 |
| 2016-09-09 | 5060.77 |
| 2016-09-12 | 5149.59 |
| 2016-09-13 | 5104.86 |
| 2016-09-14 | 5129.85 |
| 2016-09-15 | 5208.80 |
| 2016-09-16 | 5206.74 |
| 2016-09-19 | 5182.44 |
| 2016-09-20 | 5192.22 |
| 2016-09-21 | 5244.49 |
| 2016-09-22 | 5284.50 |
| 2016-09-23 | 5249.38 |
| 2016-09-26 | 5204.07 |
| 2016-09-27 | 5257.21 |
| 2016-09-28 | 5266.41 |
| 2016-09-29 | 5226.48 |
| 2016-09-30 | 5266.34 |
| 2016-10-03 | 5257.55 |
| 2016-10-04 | 5248.67 |
| 2016-10-05 | 5267.66 |
#2016-10-06| 5263.70
#2016-10-07| 5253.10
#2016-10-10| 5284.21
#2016-10-11| 5205.00
#2016-10-12| 5202.24
#2016-10-13| 5183.96
#2016-10-14| 5189.73
#2016-10-17| 5175.73
#2016-10-18| 5223.42
#2016-10-19| 5219.59
#2016-10-20| 5215.17
#2016-10-21| 5236.36
#2016-10-24| 5300.65
#2016-10-25| 5279.66
#2016-10-26| 5245.03
#2016-10-27| 5217.96
#2016-10-28| 5183.60
#2016-10-31| 5178.20
#2016-11-01| 5141.28
#2016-11-02| 5098.25
#2016-11-03| 5049.99
#2016-11-04| 5030.16
#2016-11-07| 5151.11
#2016-11-08| 5184.55
#2016-11-09| 5205.91
#2016-11-10| 5120.55
#2016-11-11| 5125.73
#2016-11-14| 5070.80
#2016-11-15| 5142.44
#2016-11-16| 5173.01
#2016-11-17| 5210.84
#2016-11-18| 5190.02
#2016-11-21| 5246.35
#2016-11-22| 5263.16
#2016-11-23| 5240.53
#2016-11-24| .
#2016-11-25| 5258.05
#2016-11-28| 5243.55
#2016-11-29| 5261.57
#2016-11-30| 5192.15
#2016-12-01| 5109.01
#2016-12-02| 5114.78
#2016-12-05| 5155.52
#2016-12-06| 5166.06
#2016-12-07| 5232.93
#2016-12-08| 5240.42
#2016-12-09| 5280.33
#2016-12-12| 5256.60
#2016-12-13| 5322.83
#2016-12-14| 5306.74
#2016-12-15| 5320.06
#2016-12-16| 5299.30
#2016-12-19| 5320.43
#2016-12-20| 5340.93
#2016-12-21| 5334.99
#2016-12-22| 5318.80
#2016-12-23| 5324.78
#2016-12-26| .
#2016-12-27| 5351.42
#2016-12-28| 5307.94
#2016-12-29| 5298.53
#2016-12-30| 5239.32
#2017-01-02| .
#2017-01-03| 5289.96
#2017-01-04| 5318.07
#2017-01-05| 5347.43
#2017-01-06| 5392.49
#2017-01-09| 5411.26
#2017-01-10| 5421.64
#2017-01-11| 5437.52
#2017-01-12| 5427.81
#2017-01-13| 5446.91
#2017-01-16| .
#2017-01-17| 5430.53
#2017-01-18| 5442.14
#2017-01-19| 5436.88
#2017-01-20| 5449.43
#2017-01-23| 5451.50
#2017-01-24| 5488.54
#2017-01-25| 5541.61
#2017-01-26| 5547.14
#2017-01-27| 5559.04
#2017-01-30| 5517.47
#2017-01-31| 5504.11
#2017-02-01| 5542.82
#2017-02-02| 5537.16
#2017-02-03| 5552.87
#2017-02-06| 5559.23
#2017-02-07| 5578.64
#2017-02-08| 5590.11
#2017-02-09| 5608.97
#2017-02-10| 5624.72
#2017-02-13| 5658.12
#2017-02-14| 5675.79
#2017-02-15| 5710.09
#2017-02-16| 5707.99
#2017-02-17| 5734.28
#2017-02-20| .
#2017-02-21| 5762.20
#2017-02-22| 5763.76
#2017-02-23| 5741.81
#2017-02-24| 5753.87
#2017-02-27| 5758.37
#2017-02-28| 5739.21
#2017-03-01| 5805.20
#2017-03-02| 5774.81
#2017-03-03| 5785.61
#2017-03-06| 5771.22
#2017-03-07| 5761.08
#2017-03-08| 5770.01
#2017-03-09| 5774.14
#2017-03-10| 5797.89
#2017-03-13| 5806.49
#2017-03-14| 5793.37
#2017-03-15| 5829.81
#2017-03-16| 5825.08
#2017-03-17| 5821.36
#2017-03-20| 5825.60
#2017-03-21| 5739.58
#2017-03-22| 5776.38
#2017-03-23| 5762.93
#2017-03-24| 5771.90
#2017-03-27| 5781.72
#2017-03-28| 5816.26
#2017-03-29| 5840.84
#2017-03-30| 5850.66
#2017-03-31| 5846.65
#2017-04-03| 5841.90
#2017-04-04| 5851.89
#2017-04-05| 5827.57
#2017-04-06| 5829.82
#2017-04-07| 5827.03
#2017-04-10| 5829.96
#2017-04-11| 5804.73
#2017-04-12| 5781.00
#2017-04-13| 5755.37
#2017-04-14| .
#2017-04-17| 5803.42
#2017-04-18| 5795.16
#2017-04-19| 5803.25
#2017-04-20| 5849.76
#2017-04-21| 5847.97
#2017-04-24| 5916.96
#2017-04-25| 5959.04
#2017-04-26| 5951.22
#2017-04-27| 5983.23
#2017-04-28| 5995.86
#2017-05-01| 6044.89
#2017-05-02| 6059.79
#2017-05-03| 6039.71
#2017-05-04| 6040.43
#2017-05-05| 6061.20
#2017-05-08| 6073.86
#2017-05-09| 6094.30
#2017-05-10| 6097.74
#2017-05-11| 6091.65
#2017-05-12| 6105.03
#2017-05-15| 6123.84
#2017-05-16| 6146.59
#2017-05-17| 5995.85
#2017-05-18| 6043.82
#2017-05-19| 6070.01
#2017-05-22| 6119.14
#2017-05-23| 6123.05
#2017-05-24| 6150.97
#2017-05-25| 6200.90
#2017-05-26| 6211.75
#2017-05-29| .
#2017-05-30| 6217.23
#2017-05-31| 6210.83
#2017-06-01| 6239.92
#2017-06-02| 6308.98
#2017-06-05| 6304.56
#2017-06-06| 6281.88
#2017-06-07| 6304.17
#2017-06-08| 6312.04
#2017-06-09| 6157.16
#2017-06-12| 6119.77
#2017-06-13| 6166.84
#2017-06-14| 6140.26
#2017-06-15| 6111.80
#2017-06-16| 6090.50
#2017-06-19| 6187.70
#2017-06-20| 6137.80
#2017-06-21| 6198.01
#2017-06-22| 6194.84
#2017-06-23| 6219.51
#2017-06-26| 6190.96
#2017-06-27| 6077.32
#2017-06-28| 6163.70
#2017-06-29| 6057.69
#2017-06-30| 6051.39
#2017-07-03| 5996.60
#2017-07-04| .
#2017-07-05| 6052.48
#2017-07-06| 5997.60
#2017-07-07| 6060.15
#2017-07-10| 6100.18
#2017-07-11| 6116.45
#2017-07-12| 6189.82
#2017-07-13| 6204.96
#2017-07-14| 6252.42
#2017-07-17| 6253.57
#2017-07-18| 6295.69
#2017-07-19| 6333.42
#2017-07-20| 6338.36
#2017-07-21| 6338.38
#2017-07-24| 6358.45
#2017-07-25| 6346.81
#2017-07-26| 6367.53
#2017-07-27| 6332.20
#2017-07-28| 6323.59
#2017-07-31| 6292.98
#2017-08-01| 6308.09
#2017-08-02| 6327.70
#2017-08-03| 6303.29
#2017-08-04| 6312.46
#2017-08-07| 6349.24
#2017-08-08| 6340.09
#2017-08-09| 6331.99
#2017-08-10| 6192.98
#2017-08-11| 6239.18
#2017-08-14| 6320.90
#2017-08-15| 6322.40
#2017-08-16| 6333.25
#2017-08-17| 6202.72
#2017-08-18| 6196.65
#2017-08-21| 6191.22
#2017-08-22| 6284.29
#2017-08-23| 6260.87
#2017-08-24| 6241.99
#2017-08-25| 6228.99
#2017-08-28| 6244.98
#2017-08-29| 6270.10
#2017-08-30| 6344.87
#2017-08-31| 6403.72
#2017-09-01| 6402.53
#2017-09-04| .
#2017-09-05| 6343.03
#2017-09-06| 6361.96
#2017-09-07| 6375.30
#2017-09-08| 6321.10
#2017-09-11| 6391.40
#2017-09-12| 6407.82
#2017-09-13| 6416.57
#2017-09-14| 6378.45
#2017-09-15| 6398.42
#2017-09-18| 6390.36
#2017-09-19| 6400.98
#2017-09-20| 6381.99
#2017-09-21| 6340.22
#2017-09-22| 6337.22
#2017-09-25| 6266.57
#2017-09-26| 6281.38
#2017-09-27| 6342.18
#2017-09-28| 6336.97
#2017-09-29| 6386.33
#2017-10-02| 6389.24
#2017-10-03| 6402.90
#2017-10-04| 6407.22
#2017-10-05| 6469.82
#2017-10-06| 6477.51
#2017-10-09| 6470.50
#2017-10-10| 6475.27
#2017-10-11| 6493.68
#2017-10-12| 6481.23
#2017-10-13| 6504.77
#2017-10-16| 6527.72
#2017-10-17| 6535.91
#2017-10-18| 6526.55
#2017-10-19| 6503.15
#2017-10-20| 6520.11
#2017-10-23| 6475.22
#2017-10-24| 6488.13
#2017-10-25| 6460.76
#2017-10-26| 6441.92
#2017-10-27| 6633.04
#2017-10-30| 6647.75
#2017-10-31| 6670.31
#2017-11-01| 6669.70
#2017-11-02| 6655.89
#2017-11-03| 6718.85
#2017-11-06| 6737.96
#2017-11-07| 6745.87
#2017-11-08| 6772.19
#2017-11-09| 6735.65
#2017-11-10| 6734.35
#2017-11-13| 6741.01
#2017-11-14| 6717.30
#2017-11-15| 6681.98
#2017-11-16| 6768.13
#2017-11-17| 6741.87
#2017-11-20| 6734.73
#2017-11-21| 6809.26
#2017-11-22| 6817.01
#2017-11-23| .
#2017-11-24| 6840.14
#2017-11-27| 6835.60
#2017-11-28| 6853.18
#2017-11-29| 6736.40
#2017-11-30| 6792.65
#2017-12-01| 6762.69
#2017-12-04| 6682.67
#2017-12-05| 6683.80
#2017-12-06| 6714.06
#2017-12-07| 6739.48
#2017-12-08| 6769.59
#2017-12-11| 6821.16
#2017-12-12| 6810.04
#2017-12-13| 6821.91
#2017-12-14| 6816.57
#2017-12-15| 6900.49
#2017-12-18| 6948.10
#2017-12-19| 6910.98
#2017-12-20| 6894.58
#2017-12-21| 6901.10
#2017-12-22| 6892.48
#2017-12-25| .
#2017-12-26| 6854.86
#2017-12-27| 6856.05
#2017-12-28| 6861.98
#2017-12-29| 6813.86
#2018-01-01| .
#2018-01-02| 6934.89
#2018-01-03| 7002.85
#2018-01-04| 7012.74
#2018-01-05| 7085.45
#2018-01-08| 7109.78
#2018-01-09| 7110.58
#2018-01-10| 7093.60
#2018-01-11| 7141.93
#2018-01-12| 7194.06
#2018-01-15| .
#2018-01-16| 7170.48
#2018-01-17| 7246.31
#2018-01-18| 7246.82
#2018-01-19| 7270.46
#2018-01-22| 7344.60
#2018-01-23| 7403.53
#2018-01-24| 7357.35
#2018-01-25| 7353.68
#2018-01-26| 7463.00
#2018-01-29| 7425.89
#2018-01-30| 7366.58
#2018-01-31| 7386.11
#2018-02-01| 7334.32
#2018-02-02| 7183.48
#2018-02-05| 6900.24
#2018-02-06| 7083.32
#2018-02-07| 6992.67
#2018-02-08| 6694.23
#2018-02-09| 6811.36
#2018-02-12| 6929.95
#2018-02-13| 6961.51
#2018-02-14| 7093.54
#2018-02-15| 7220.56
#2018-02-16| 7194.30
#2018-02-19| .
#2018-02-20| 7202.37
#2018-02-21| 7180.16
#2018-02-22| 7182.67
#2018-02-23| 7327.45
#2018-02-26| 7425.85
#2018-02-27| 7329.95
#2018-02-28| 7279.57
#2018-03-01| 7168.63
#2018-03-02| 7231.89
#2018-03-05| 7304.43
#2018-03-06| 7336.56
#2018-03-07| 7352.88
#2018-03-08| 7392.09
#2018-03-09| 7533.11
#2018-03-12| 7563.26
#2018-03-13| 7474.27
#2018-03-14| 7467.78
#2018-03-15| 7457.23
#2018-03-16| 7444.45
#2018-03-19| 7279.80
#2018-03-20| 7301.22
#2018-03-21| 7266.12
#2018-03-22| 7085.36
#2018-03-23| 6902.24
#2018-03-26| 7156.47
#2018-03-27| 6921.66
#2018-03-28| 6849.10
#2018-03-29| 6975.37
#2018-03-30| .
#2018-04-02| 6772.80
#2018-04-03| 6846.12
#2018-04-04| 6953.78
#2018-04-05| 6989.87
#2018-04-06| 6817.25
#2018-04-09| 6857.10
#2018-04-10| 7008.68
#2018-04-11| 6973.71
#2018-04-12| 7050.26
#2018-04-13| 7020.22
#2018-04-16| 7068.03
#2018-04-17| 7216.95
#2018-04-18| 7233.93
#2018-04-19| 7171.76
#2018-04-20| 7057.61
#2018-04-23| 7035.94
#2018-04-24| 6886.58
#2018-04-25| 6891.19
#2018-04-26| 7036.74
#2018-04-27| 7043.63
#2018-04-30| 6987.20
#2018-05-01| 7068.24
#2018-05-02| 7026.79
#2018-05-03| 7024.94
#2018-05-04| 7160.41
#2018-05-07| 7216.40
#2018-05-08| 7208.78
#2018-05-09| 7291.99
#2018-05-10| 7367.33
#2018-05-11| 7357.40
#2018-05-14| 7369.29
#2018-05-15| 7286.95
#2018-05-16| 7334.08
#2018-05-17| 7303.69
#2018-05-18| 7264.83
#2018-05-21| 7306.63
#2018-05-22| 7292.94
#2018-05-23| 7358.10
#2018-05-24| 7353.28
#2018-05-25| 7365.11
#2018-05-28| .
#2018-05-29| 7325.47
#2018-05-30| 7380.15
#2018-05-31| 7370.09
#2018-06-01| 7491.96
#2018-06-04| 7552.95
#2018-06-05| 7577.86
#2018-06-06| 7622.09
#2018-06-07| 7562.34
#2018-06-08| 7561.68
#2018-06-11| 7576.27
#2018-06-12| 7618.82
#2018-06-13| 7613.61
#2018-06-14| 7691.78
#2018-06-15| 7665.73
#2018-06-18| 7659.50
#2018-06-19| 7634.91
#2018-06-20| 7690.07
#2018-06-21| 7622.09
#2018-06-22| 7600.34
#2018-06-25| 7430.14
#2018-06-26| 7461.46
#2018-06-27| 7355.91
#2018-06-28| 7421.65
#2018-06-29| 7430.80
#2018-07-02| 7491.31
#2018-07-03| 7402.51
#2018-07-04| .
#2018-07-05| 7493.05
#2018-07-06| 7604.02
#2018-07-09| 7675.32
#2018-07-10| 7681.13
#2018-07-11| 7639.49
#2018-07-12| 7767.95
#2018-07-13| 7777.53
#2018-07-16| 7757.59
#2018-07-17| 7805.34
#2018-07-18| 7789.96
#2018-07-19| 7749.26
#2018-07-20| 7746.41
#2018-07-23| 7767.76
#2018-07-24| 7803.39
#2018-07-25| 7910.73
#2018-07-26| 7796.19
#2018-07-27| 7685.68
#2018-07-30| 7575.35
#2018-07-31| 7615.88
#2018-08-01| 7657.80
#2018-08-02| 7762.13
#2018-08-03| 7786.45
#2018-08-06| 7833.03
#2018-08-07| 7857.19
#2018-08-08| 7863.82
#2018-08-09| 7860.50
#2018-08-10| 7799.35
#2018-08-13| 7790.62
#2018-08-14| 7839.69
#2018-08-15| 7740.21
#2018-08-16| 7761.84
#2018-08-17| 7765.07
#2018-08-20| 7757.19
#2018-08-21| 7784.06
#2018-08-22| 7812.70
#2018-08-23| 7800.72
#2018-08-24| 7876.09
#2018-08-27| 7952.25
#2018-08-28| 7963.33
#2018-08-29| 8057.78
#2018-08-30| 8039.20
#2018-08-31| 8051.22
#2018-09-03| .
#2018-09-04| 8017.01
#2018-09-05| 7911.47
#2018-09-06| 7836.91
#2018-09-07| 7812.13
#2018-09-10| 7828.57
#2018-09-11| 7892.68
#2018-09-12| 7870.89
#2018-09-13| 7947.78
#2018-09-14| 7930.22
#2018-09-17| 7812.17
#2018-09-18| 7875.02
#2018-09-19| 7869.92
#2018-09-20| 7951.01
#2018-09-21| 7910.85
#2018-09-24| 7927.25
#2018-09-25| 7941.73
#2018-09-26| 7940.97
#2018-09-27| 8010.25
#2018-09-28| 8007.53
#2018-10-01| 8026.68
#2018-10-02| 8007.91
#2018-10-03| 8016.36
#2018-10-04| 7860.82
#2018-10-05| 7763.76
#2018-10-08| 7714.42
#2018-10-09| 7733.44
#2018-10-10| 7386.34
#2018-10-11| 7300.45
#2018-10-12| 7503.70
#2018-10-15| 7409.27
#2018-10-16| 7627.08
#2018-10-17| 7628.61
#2018-10-18| 7455.79
#2018-10-19| 7445.56
#2018-10-22| 7480.27
#2018-10-23| 7455.58
#2018-10-24| 7102.22
#2018-10-25| 7345.22
#2018-10-26| 7168.75
#2018-10-29| 7018.68
#2018-10-30| 7121.92
#2018-10-31| 7290.51
#2018-11-01| 7395.30
#2018-11-02| 7286.56
#2018-11-05| 7255.66
#2018-11-06| 7310.60
#2018-11-07| 7531.05
#2018-11-08| 7486.96
#2018-11-09| 7361.80
#2018-11-12| 7138.77
#2018-11-13| 7140.64
#2018-11-14| 7078.42
#2018-11-15| 7205.15
#2018-11-16| 7180.12
#2018-11-19| 6946.32
#2018-11-20| 6825.73
#2018-11-21| 6876.30
#2018-11-22| .
#2018-11-23| 6824.56
#2018-11-26| 6981.12
#2018-11-27| 7004.59
#2018-11-28| 7227.75
#2018-11-29| 7205.66
#2018-11-30| 7264.30
#2018-12-03| 7382.22
#2018-12-04| 7102.22
#2018-12-05| .
#2018-12-06| 7146.66
#2018-12-07| 6911.21
#2018-12-10| 6982.74
#2018-12-11| 7003.83
#2018-12-12| 7063.68
#2018-12-13| 7067.29
#2018-12-14| 6885.66
#2018-12-17| 6731.13
#2018-12-18| 6775.87
#2018-12-19| 6621.13
#2018-12-20| 6516.56
#2018-12-21| 6311.95
#2018-12-24| 6157.27
#2018-12-25| .
#2018-12-26| 6533.29
#2018-12-27| 6559.32
#2018-12-28| 6555.93
#2018-12-31| 6601.06
#2019-01-01| .
#2019-01-02| 6631.84
#2019-01-03| 6408.80
#2019-01-04| 6696.21
#2019-01-07| 6763.58
#2019-01-08| 6828.73
#2019-01-09| 6878.29
#2019-01-10| 6898.74
#2019-01-11| 6877.92
#2019-01-14| 6814.55
#2019-01-15| 6947.80
#2019-01-16| 6945.82
#2019-01-17| 6997.17
#2019-01-18| 7065.97
#2019-01-21| .
#2019-01-22| 6919.14
#2019-01-23| 6930.87
#2019-01-24| 6976.25
#2019-01-25| 7064.25
#2019-01-28| 6968.34
#2019-01-29| 6900.61
#2019-01-30| 7083.39
#2019-01-31| 7185.84
#2019-02-01| 7152.66
#2019-02-04| 7239.05
#2019-02-05| 7304.98
#2019-02-06| 7278.43
#2019-02-07| 7180.65
#2019-02-08| 7190.04
#2019-02-11| 7184.17
#2019-02-12| 7295.01
#2019-02-13| 7295.66
#2019-02-14| 7303.00
#2019-02-15| 7337.18
#2019-02-18| .
#2019-02-19| 7346.71
#2019-02-20| 7343.98
#2019-02-21| 7314.74
#2019-02-22| 7372.60
#2019-02-25| 7396.92
#2019-02-26| 7404.54
#2019-02-27| 7397.65
#2019-02-28| 7377.79
#2019-03-01| 7433.31
#2019-03-04| 7431.64
#2019-03-05| 7436.66
#2019-03-06| 7389.65
#2019-03-07| 7299.57
#2019-03-08| 7287.21
#2019-03-11| 7442.49
#2019-03-12| 7480.38
#2019-03-13| 7537.59
#2019-03-14| 7523.03
#2019-03-15| 7590.56
#2019-03-18| 7608.15
#2019-03-19| 7631.26
#2019-03-20| 7663.90
#2019-03-21| 7780.33
#2019-03-22| 7604.14
#2019-03-25| 7592.67
#2019-03-26| 7627.79
#2019-03-27| 7582.01
#2019-03-28| 7594.60
#2019-03-29| 7655.38
#2019-04-01| 7758.28
#2019-04-02| 7781.62
#2019-04-03| 7827.20
#2019-04-04| 7822.50
#2019-04-05| 7861.55
#2019-04-08| 7881.41
#2019-04-09| 7849.36
#2019-04-10| 7892.69
#2019-04-11| 7874.35
#2019-04-12| 7907.99
#2019-04-15| 7907.03
#2019-04-16| 7933.34
#2019-04-17| 7958.87
#2019-04-18| 7967.64
#2019-04-19| .
#2019-04-22| 7989.55
#2019-04-23| 8090.50
#2019-04-24| 8062.22
#2019-04-25| 8095.27
#2019-04-26| 8104.99
#2019-04-29| 8115.74
#2019-04-30| 8055.17
#2019-05-01| 8023.86
#2019-05-02| 7994.16
#2019-05-03| 8120.06
#2019-05-06| 8066.41
#2019-05-07| 7905.24
#2019-05-08| 7880.90
#2019-05-09| 7844.49
#2019-05-10| 7849.91
#2019-05-13| 7577.91
#2019-05-14| 7657.70
#2019-05-15| 7763.90
#2019-05-16| 7843.77
#2019-05-17| 7763.93
#2019-05-20| 7630.47
#2019-05-21| 7706.93
#2019-05-22| 7674.64
#2019-05-23| 7556.73
#2019-05-24| 7548.84
#2019-05-27| .
#2019-05-28| 7522.74
#2019-05-29| 7458.07
#2019-05-30| 7488.16
#2019-05-31| 7365.11
#2019-06-03| 7208.04
#2019-06-04| 7401.91
#2019-06-05| 7456.35
#2019-06-06| 7512.18
#2019-06-07| 7655.21
#2019-06-10| 7739.48
#2019-06-11| 7751.78
#2019-06-12| 7708.38
#2019-06-13| 7747.67
#2019-06-14| 7714.63
#2019-06-17| 7761.23
#2019-06-18| 7873.04
#2019-06-19| 7905.20
#2019-06-20| 7976.04
#2019-06-21| 7966.62
#2019-06-24| 7958.65
#2019-06-25| 7825.04
#2019-06-26| 7860.32
#2019-06-27| 7890.28
#2019-06-28| 7903.75
#2019-07-01| 8005.12
#2019-07-02| 8036.88
#2019-07-03| 8097.35
#2019-07-04| .
#2019-07-05| 8079.11
#2019-07-08| 8020.08
#2019-07-09| 8061.87
#2019-07-10| 8140.30
#2019-07-11| 8132.67
#2019-07-12| 8180.43
#2019-07-15| 8203.80
#2019-07-16| 8161.09
#2019-07-17| 8120.11
#2019-07-18| 8135.37
#2019-07-19| 8062.26
#2019-07-22| 8134.15
#2019-07-23| 8185.33
#2019-07-24| 8243.58
#2019-07-25| 8157.94
#2019-07-26| 8249.15
#2019-07-29| 8217.74
#2019-07-30| 8179.08
#2019-07-31| 8069.28
#2019-08-01| 8018.81
#2019-08-02| 7906.31
#2019-08-05| 7621.55
#2019-08-06| 7729.43
#2019-08-07| 7759.60
#2019-08-08| 7935.89
#2019-08-09| 7857.14
#2019-08-12| 7769.76
#2019-08-13| 7939.37
#2019-08-14| 7696.76
#2019-08-15| 7690.77
#2019-08-16| 7813.06
#2019-08-19| 7930.82
#2019-08-20| 7873.57
#2019-08-21| 7944.14
#2019-08-22| 7916.96
#2019-08-23| 7666.30
#2019-08-26| 7778.15
#2019-08-27| 7768.15
#2019-08-28| 7790.26
#2019-08-29| 7908.59
#2019-08-30| 7896.27
#2019-09-02| .
#2019-09-03| 7811.78
#2019-09-04| 7922.97
#2019-09-05| 8069.25
#2019-09-06| 8058.37
#2019-09-09| 8036.02
#2019-09-10| 8018.44
#2019-09-11| 8092.72
#2019-09-12| 8122.53
#2019-09-13| 8096.80
#2019-09-16| 8053.78
#2019-09-17| 8090.87
#2019-09-18| 8089.65
#2019-09-19| 8102.47
#2019-09-20| 8022.07
#2019-09-23| 8014.98
#2019-09-24| 7903.14
#2019-09-25| 7999.00
#2019-09-26| 7965.57
#2019-09-27| 7871.76
#2019-09-30| 7940.48
#2019-10-01| 7872.98
#2019-10-02| 7735.45
#2019-10-03| 7825.04
#2019-10-04| 7942.30
#2019-10-07| 7911.80
#2019-10-08| 7787.62
#2019-10-09| 7874.55
#2019-10-10| 7924.23
#2019-10-11| 8028.34
#2019-10-14| 8025.39
#2019-10-15| 8126.47
#2019-10-16| 8102.70
#2019-10-17| 8123.96
#2019-10-18| 8049.48
#2019-10-21| 8120.28
#2019-10-22| 8053.52
#2019-10-23| 8067.75
#2019-10-24| 8145.10
#2019-10-25| 8207.46
#2019-10-28| 8287.83
#2019-10-29| 8223.75
#2019-10-30| 8259.60
#2019-10-31| 8260.18
#2019-11-01| 8338.45
#2019-11-04| 8387.42
#2019-11-05| 8387.21
#2019-11-06| 8372.63
#2019-11-07| 8398.39
#2019-11-08| 8435.41
#2019-11-11| 8419.28
#2019-11-12| 8442.34
#2019-11-13| 8437.37
#2019-11-14| 8435.36
#2019-11-15| 8494.61
#2019-11-18| 8506.36
#2019-11-19| 8516.73
#2019-11-20| 8461.92
#2019-11-21| 8442.85
#2019-11-22| 8448.88
#2019-11-25| 8550.65
#2019-11-26| 8564.62
#2019-11-27| 8625.41
#2019-11-28| .
#2019-11-29| 8581.84
#2019-12-02| 8485.47
#2019-12-03| 8428.43
#2019-12-04| 8469.43
#2019-12-05| 8482.07
#2019-12-06| 8572.43
#2019-12-09| 8536.21
#2019-12-10| 8527.09
#2019-12-11| 8575.54
#2019-12-12| 8640.41
#2019-12-13| 8660.17
#2019-12-16| 8742.83
#2019-12-17| 8747.27
#2019-12-18| 8751.35
#2019-12-19| 8811.42
#2019-12-20| 8849.58
#2019-12-23| 8865.31
#2019-12-24| 8868.50
#2019-12-25| .
#2019-12-26| 8947.03
#2019-12-27| 8938.48
#2019-12-30| 8875.34
#2019-12-31| 8898.21
#2020-01-01| .
#2020-01-02| 9040.11
#2020-01-03| 8959.42
#2020-01-06| 9014.50
#2020-01-07| 9012.02
#2020-01-08| 9078.90
#2020-01-09| 9158.25
#2020-01-10| 9133.87
#2020-01-13| 9239.99
#2020-01-14| 9200.69
#2020-01-15| 9201.99
#2020-01-16| 9292.99
#2020-01-17| 9342.73
#2020-01-20| .
#2020-01-21| 9333.20
#2020-01-22| 9355.14
#2020-01-23| 9383.96
#2020-01-24| 9305.02
#2020-01-27| 9106.58
#2020-01-28| 9250.27
#2020-01-29| 9260.80
#2020-01-30| 9296.73
#2020-01-31| 9147.09
#2020-02-03| 9282.78
#2020-02-04| 9494.38
#2020-02-05| 9529.24
#2020-02-06| 9609.56
#2020-02-07| 9564.80
#2020-02-10| 9682.76
#2020-02-11| 9683.25
#2020-02-12| 9782.03
#2020-02-13| 9763.25
#2020-02-14| 9791.70
#2020-02-17| .
#2020-02-18| 9796.12
#2020-02-19| 9891.32
#2020-02-20| 9795.48
#2020-02-21| 9606.51
#2020-02-24| 9223.23
#2020-02-25| 8968.44
#2020-02-26| 9008.46
#2020-02-27| 8559.39
#2020-02-28| 8584.75
#2020-03-02| 9000.41
#2020-03-03| 8714.69
#2020-03-04| 9068.98
#2020-03-05| 8792.79
#2020-03-06| 8653.79
#2020-03-09| 8084.26
#2020-03-10| 8499.98
#2020-03-11| 8137.32
#2020-03-12| 7393.46
#2020-03-13| 8130.28
#2020-03-16| 7155.30
#2020-03-17| 7616.11
#2020-03-18| 7306.36
#2020-03-19| 7425.37
#2020-03-20| 7116.06
#2020-03-23| 7128.57
#2020-03-24| 7692.99
#2020-03-25| 7605.62
#2020-03-26| 8037.42
#2020-03-27| 7725.88
#2020-03-30| 8029.06
#2020-03-31| 7952.70
#2020-04-01| 7616.66
#2020-04-02| 7769.96
#2020-04-03| 7658.37
#2020-04-06| 8231.38
#2020-04-07| 8198.34
#2020-04-08| 8382.79
#2020-04-09| 8391.59
#2020-04-10| .
#2020-04-13| 8487.20
#2020-04-14| 8852.97
#2020-04-15| 8749.98
#2020-04-16| 8920.44
#2020-04-17| 8996.56
#2020-04-20| 8887.12
#2020-04-21| 8554.43
#2020-04-22| 8823.97
#2020-04-23| 8799.79
#2020-04-24| 8949.61
#2020-04-27| 9001.70
#2020-04-28| 8836.40
#2020-04-29| 9150.31
#2020-04-30| 9168.44
#2020-05-01| 8882.64
#2020-05-04| 9000.95
#2020-05-05| 9100.01
#2020-05-06| 9156.77
#2020-05-07| 9278.08
#2020-05-08| 9401.43
#2020-05-11| 9482.18
#2020-05-12| 9290.44
#2020-05-13| 9174.50
#2020-05-14| 9272.10
#2020-05-15| 9332.74
#2020-05-18| 9516.62
#2020-05-19| 9482.62
#2020-05-20| 9674.11
#2020-05-21| 9564.77
#2020-05-22| 9601.48
#2020-05-25| .
#2020-05-26| 9576.33
#2020-05-27| 9629.22
#2020-05-28| 9604.07
#2020-05-29| 9743.32
#2020-06-01| 9787.35
#2020-06-02| 9847.00
#2020-06-03| 9895.31
#2020-06-04| 9820.90
#2020-06-05|10015.90
#2020-06-08|10092.79
#2020-06-09|10158.54
#2020-06-10|10285.06
#2020-06-11| 9781.47
#2020-06-12| 9857.66
#2020-06-15| 9970.77
#2020-06-16|10144.85
#2020-06-17|10177.89
#2020-06-18|10207.50
#2020-06-19|10204.77
#2020-06-22|10326.88
#2020-06-23|10406.28
#2020-06-24|10197.53
#2020-06-25|10297.58
#2020-06-26|10041.64
#2020-06-29|10154.05
#2020-06-30|10352.24
#2020-07-01|10476.13
#2020-07-02|10541.06
#2020-07-03| .
#2020-07-06|10805.62
#2020-07-07|10724.12
#2020-07-08|10867.84
#2020-07-09|10956.76
#2020-07-10|11039.39
#2020-07-13|10803.55
#2020-07-14|10890.39
#2020-07-15|10902.13
#2020-07-16|10826.51
#2020-07-17|10845.17
#2020-07-20|11151.75
#2020-07-21|11032.78
#2020-07-22|11069.63
#2020-07-23|10782.87
#2020-07-24|10686.64
#2020-07-27|10872.04
#2020-07-28|10733.29
#2020-07-29|10859.92
#2020-07-30|10911.43
#2020-07-31|11095.70
#2020-08-03|11248.44
#2020-08-04|11290.18
#2020-08-05|11318.90
#2020-08-06|11463.96
#2020-08-07|11336.24
#2020-08-10|11280.56
#2020-08-11|11066.30
#2020-08-12|11353.13
#2020-08-13|11374.07
#2020-08-14|11360.38
#2020-08-17|11485.81
#2020-08-18|11597.28
#2020-08-19|11517.84
#2020-08-20|11678.82
#2020-08-21|11758.45
#2020-08-24|11830.23
#2020-08-25|11927.29
#2020-08-26|12181.99
#2020-08-27|12135.50
#2020-08-28|12205.97
#2020-08-31|12320.87
#2020-09-01|12506.63
#2020-09-02|12638.02
#2020-09-03|11971.25
#2020-09-04|11817.09
#2020-09-07| .
#2020-09-08|11245.11
#2020-09-09|11582.17
#2020-09-10|11333.93
#2020-09-11|11265.02
#2020-09-14|11460.25
#2020-09-15|11625.60
#2020-09-16|11428.31
#2020-09-17|11256.20
#2020-09-18|11108.16
#2020-09-21|11153.21
#2020-09-22|11367.41
#2020-09-23|10998.97
#2020-09-24|11064.75
#2020-09-25|11331.29
#2020-09-28|11553.49
#2020-09-29|11510.65
#2020-09-30|11609.10
#2020-10-01|11777.69
#2020-10-02|11444.01
#2020-10-05|11699.88
#2020-10-06|11479.88
#2020-10-07|11694.37
#2020-10-08|11742.63
#2020-10-09|11919.01
#2020-10-12|12284.25
#2020-10-13|12278.95
#2020-10-14|12179.36
#2020-10-15|12090.63
#2020-10-16|12043.09
#2020-10-19|11822.03
#2020-10-20|11865.50
#2020-10-21|11852.63
#2020-10-22|11850.00
#2020-10-23|11879.58
#2020-10-26|11689.22
#2020-10-27|11784.09
#2020-10-28|11320.88
#2020-10-29|11534.26
#2020-10-30|11229.28
#2020-11-02|11261.59
#2020-11-03|11458.52
#2020-11-04|11960.14
#2020-11-05|12262.00
#2020-11-06|12276.90
#2020-11-09|12015.41
#2020-11-10|11809.17
#2020-11-11|12079.29
#2020-11-12|12012.79
#2020-11-13|12124.46
#2020-11-16|12199.16
#2020-11-17|12163.28
#2020-11-18|12083.20
#2020-11-19|12173.60
#2020-11-20|12094.51
#2020-11-23|12093.50
#2020-11-24|12266.52
#2020-11-25|12338.63
#2020-11-26| .
#2020-11-27|12443.81
#2020-11-30|12452.54
#2020-12-01|12639.16
#2020-12-02|12639.62
#2020-12-03|12650.80
#2020-12-04|12712.30
#2020-12-07|12780.41
#2020-12-08|12820.27
#2020-12-09|12545.41
#2020-12-10|12582.32
#2020-12-11|12555.82
#2020-12-14|12641.92
#2020-12-15|12774.98
#2020-12-16|12847.67
#2020-12-17|12930.60
#2020-12-18|12916.65
#2020-12-21|12868.05
#2020-12-22|12895.26
#2020-12-23|12829.94
#2020-12-24|12886.83
#2020-12-25| .
#2020-12-28|13011.66
#2020-12-29|13015.73
#2020-12-30|13017.41
#2020-12-31|13059.71
#2021-01-01| .
#2021-01-04|12863.57
#2021-01-05|12972.48
#2021-01-06|12791.24
#2021-01-07|13110.97
#2021-01-08|13278.44
#2021-01-11|13071.27
#2021-01-12|13060.12
#2021-01-13|13142.70
#2021-01-14|13065.70
#2021-01-15|12968.20
#2021-01-18| .
#2021-01-19|13164.04
#2021-01-20|13470.89
#2021-01-21|13581.29
#2021-01-22|13541.67
#2021-01-25|13660.16
#2021-01-26|13666.82
#2021-01-27|13279.30
#2021-01-28|13369.95
#2021-01-29|13088.67
#2021-02-01|13417.76
#2021-02-02|13629.37
#2021-02-03|13574.03
#2021-02-04|13737.79
#2021-02-05|13783.24
#2021-02-08|13875.31
#2021-02-09|13867.13
#2021-02-10|13834.45
#2021-02-11|13915.21
#2021-02-12|13989.47
#2021-02-15| .
#2021-02-16|13953.87
#2021-02-17|13880.48
#2021-02-18|13817.17
#2021-02-19|13759.34
#2021-02-22|13396.37
#2021-02-23|13366.70
#2021-02-24|13475.85
#2021-02-25|12998.66
#2021-02-26|13080.69
#2021-03-01|13461.25
#2021-03-02|13233.02
#2021-03-03|12849.22
#2021-03-04|12625.91
#2021-03-05|12837.22
#2021-03-08|12453.64
#2021-03-09|12965.98
#2021-03-10|12921.64
#2021-03-11|13231.37
#2021-03-12|13112.97
#2021-03-15|13262.28
#2021-03-16|13334.14
#2021-03-17|13385.55
#2021-03-18|12958.75
#2021-03-19|13040.05
#2021-03-22|13265.76
#2021-03-23|13194.18
#2021-03-24|12966.04
#2021-03-25|12946.50
#2021-03-26|13153.34
#2021-03-29|13138.46
#2021-03-30|13065.91
#2021-03-31|13269.82
#2021-04-01|13510.70
#2021-04-02| .
#2021-04-05|13782.02
#2021-04-06|13763.01
#2021-04-07|13800.84
#2021-04-08|13942.35
#2021-04-09|14029.02
#2021-04-12|14002.36
#2021-04-13|14169.46
#2021-04-14|13987.43
#2021-04-15|14208.23
#2021-04-16|14223.62
#2021-04-19|14089.68
#2021-04-20|13992.30
#2021-04-21|14116.61
#2021-04-22|13944.98
#2021-04-23|14121.90
#2021-04-26|14204.61
#2021-04-27|14139.32
#2021-04-28|14081.21
#2021-04-29|14148.72
#2021-04-30|14040.80
#2021-05-03|13978.92
#2021-05-04|13719.76
#2021-05-05|13677.16
#2021-05-06|13789.35
#2021-05-07|13897.61
#2021-05-10|13535.52
#2021-05-11|13527.44
#2021-05-12|13174.14
#2021-05-13|13282.90
#2021-05-14|13568.99
#2021-05-17|13487.76
#2021-05-18|13392.28
#2021-05-19|13414.33
#2021-05-20|13670.30
#2021-05-21|13587.61
#2021-05-24|13816.55
#2021-05-25|13832.15
#2021-05-26|13876.99
#2021-05-27|13832.50
#2021-05-28|13861.02
#2021-05-31| .
#2021-06-01|13829.53
#2021-06-02|13851.27
#2021-06-03|13703.05
#2021-06-04|13947.31
#2021-06-07|13979.04
#2021-06-08|13987.35
#2021-06-09|13991.02
#2021-06-10|14138.20
#2021-06-11|14176.57
#2021-06-14|14309.00
#2021-06-15|14209.64
#2021-06-16|14160.87
#2021-06-17|14347.41
#2021-06-18|14228.33
#2021-06-21|14319.39
#2021-06-22|14457.33
#2021-06-23|14460.92
#2021-06-24|14555.47
#2021-06-25|14533.82
#2021-06-28|14718.92
#2021-06-29|14768.48
#2021-06-30|14749.68
#2021-07-01|14754.30
#2021-07-02|14925.28
#2021-07-05| .
#2021-07-06|14984.89
#2021-07-07|15008.95
#2021-07-08|14919.07
#2021-07-09|15024.11
#2021-07-12|15076.01
#2021-07-13|15072.11
#2021-07-14|15097.85
#2021-07-15|14990.07
#2021-07-16|14874.37
#2021-07-19|14739.08
#2021-07-20|14921.68
#2021-07-21|15037.94
#2021-07-22|15137.04
#2021-07-23|15312.84
#2021-07-26|15326.49
#2021-07-27|15154.37
#2021-07-28|15216.33
#2021-07-29|15246.87
#2021-07-30|15157.06
#2021-08-02|15160.93
#2021-08-03|15259.37
#2021-08-04|15281.03
#2021-08-05|15381.33
#2021-08-06|15309.22
#2021-08-09|15333.40
#2021-08-10|15251.29
#2021-08-11|15224.68
#2021-08-12|15287.97
#2021-08-13|15336.35
#2021-08-16|15340.80
#2021-08-17|15199.01
#2021-08-18|15051.95
#2021-08-19|15130.38
#2021-08-20|15293.36
#2021-08-23|15518.13
#2021-08-24|15563.61
#2021-08-25|15574.91
#2021-08-26|15482.37
#2021-08-27|15639.53
#2021-08-30|15814.22
#2021-08-31|15791.60
#2021-09-01|15820.69
#2021-09-02|15813.84
#2021-09-03|15862.53
#2021-09-06| .
#2021-09-07|15885.29
#2021-09-08|15829.17
#2021-09-09|15768.11
#2021-09-10|15646.06
#2021-09-13|15638.93
#2021-09-14|15587.71
#2021-09-15|15709.38
#2021-09-16|15721.56
#2021-09-17|15535.25
#2021-09-20|15206.44
#2021-09-21|15223.29
#2021-09-22|15374.53
#2021-09-23|15516.81
#2021-09-24|15529.91
#2021-09-27|15401.47
#2021-09-28|14955.75
#2021-09-29|14937.91
#2021-09-30|14872.57
#2021-10-01|14975.83
#2021-10-04|14653.80
#2021-10-05|14858.57
#2021-10-06|14952.30
#2021-10-07|15084.46
#2021-10-08|15006.64
#2021-10-11|14897.56
#2021-10-12|14844.60
#2021-10-13|14958.20
#2021-10-14|15239.21
#2021-10-15|15334.48
#2021-10-18|15489.53
#2021-10-19|15599.75
#2021-10-20|15577.14
#2021-10-21|15678.58
#2021-10-22|15542.64
#2021-10-25|15702.71
#2021-10-26|15748.20
#2021-10-27|15787.24
#2021-10-28|15967.82
#2021-10-29|16041.81
#2021-11-01|16096.76
#2021-11-02|16165.00
#2021-11-03|16338.22
#2021-11-04|16543.40
#2021-11-05|16558.17
#2021-11-08|16533.67
#2021-11-09|16416.49
#2021-11-10|16178.80
#2021-11-11|16226.17
#2021-11-12|16398.06
#2021-11-15|16386.96
#2021-11-16|16511.50
#2021-11-17|16511.65
#2021-11-18|16691.98
#2021-11-19|16785.25
#2021-11-22|16583.98
#2021-11-23|16506.58
#2021-11-24|16570.74
#2021-11-25| .
#2021-11-26|16215.68
#2021-11-29|16603.85
#2021-11-30|16329.04
#2021-12-01|16068.41
#2021-12-02|16180.47
#2021-12-03|15896.83
#2021-12-06|16032.55
#2021-12-07|16517.42
#2021-12-08|16583.99
#2021-12-09|16336.48
#2021-12-10|16520.01
#2021-12-13|16267.43
#2021-12-14|16098.09
#2021-12-15|16477.08
#2021-12-16|16047.10
#2021-12-17|15982.67
#2021-12-20|15804.42
#2021-12-21|16168.03
#2021-12-22|16362.66
#2021-12-23|16491.17
#2021-12-24| .
#2021-12-27|16750.52
#2021-12-28|16670.47
#2021-12-29|16672.39
#2021-12-30|16609.95
#2021-12-31|16500.48
#2022-01-03|16684.70
#2022-01-04|16460.22
#2022-01-05|15944.72
#2022-01-06|15937.98
#2022-01-07|15762.67
#2022-01-10|15784.85
#2022-01-11|16017.21
#2022-01-12|16077.94
#2022-01-13|15666.65
#2022-01-14|15783.05
#2022-01-17| .
#2022-01-18|15375.93
#2022-01-19|15210.26
#2022-01-20|15005.68
#2022-01-21|14591.89
#2022-01-24|14663.55
#2022-01-25|14295.52
#2022-01-26|14319.26
#2022-01-27|14143.86
#2022-01-28|14609.62
#2022-01-31|15096.56
#2022-02-01|15186.59
#2022-02-02|15306.72
#2022-02-03|14672.58
#2022-02-04|14866.67
#2022-02-07|14743.89
#2022-02-08|14918.14
#2022-02-09|15225.54
#2022-02-10|14878.17
#2022-02-11|14429.21
#2022-02-14|14443.94
#2022-02-15|14795.12
#2022-02-16|14779.90
#2022-02-17|14349.45
#2022-02-18|14187.21
#2022-02-21| .
#2022-02-22|14047.05
#2022-02-23|13685.08
#2022-02-24|14161.50
#2022-02-25|14377.60
#2022-02-28|14425.31
#2022-03-01|14186.03
#2022-03-02|14429.03
#2022-03-03|14214.13
#2022-03-04|14011.71
#2022-03-07|13467.08
#2022-03-08|13411.42
#2022-03-09|13898.56
#2022-03-10|13743.63
#2022-03-11|13444.48
#2022-03-14|13178.94
#2022-03-15|13606.05
#2022-03-16|14121.14
#2022-03-17|14285.72
#2022-03-18|14595.94
#2022-03-21|14550.57
#2022-03-22|14837.43
#2022-03-23|14622.85
#2022-03-24|14951.52
#2022-03-25|14939.28
#2022-03-28|15179.70
#2022-03-29|15437.42
#2022-03-30|15266.28
#2022-03-31|15027.58
#2022-04-01|15050.27
#2022-04-04|15354.82
#2022-04-05|15008.84
#2022-04-06|14675.81
#2022-04-07|14709.33
#2022-04-08|14497.39
#2022-04-11|14147.39
#2022-04-12|14095.77
#2022-04-13|14383.19
#2022-04-14|14044.05
#2022-04-15| .
#2022-04-18|14060.22
#2022-04-19|14373.06
#2022-04-20|14152.59
#2022-04-21|13863.02
#2022-04-22|13482.28
#2022-04-25|13666.30
#2022-04-26|13112.13
#2022-04-27|13104.68
#2022-04-28|13589.53
#2022-04-29|12946.53
#2022-05-02|13169.74
#2022-05-03|13183.11
#2022-05-04|13631.07
#2022-05-05|12940.11
#2022-05-06|12784.35
#2022-05-09|12273.27
#2022-05-10|12431.89
#2022-05-11|12050.00
#2022-05-12|12028.53
#2022-05-13|12480.22
#2022-05-16|12333.56
#2022-05-17|12655.96
#2022-05-18|12014.37
#2022-05-19|11961.15
#2022-05-20|11920.44
#2022-05-23|12117.24
#2022-05-24|11854.42
#2022-05-25|12027.28
#2022-05-26|12357.33
#2022-05-27|12758.96
#2022-05-30| .
#2022-05-31|12717.71
#2022-06-01|12622.32
#2022-06-02|12968.46
#2022-06-03|12621.30
#2022-06-06|12671.40
#2022-06-07|12784.82
#2022-06-08|12686.72
#2022-06-09|12336.92
#2022-06-10|11889.53
#2022-06-13|11324.91
#2022-06-14|11351.42
#2022-06-15|11642.43
#2022-06-16|11162.30
#2022-06-17|11304.32
#2022-06-20| .
#2022-06-21|11589.62
#2022-06-22|11569.31
#2022-06-23|11742.36
#2022-06-24|12158.87
#2022-06-27|12057.22
#2022-06-28|11676.54
#2022-06-29|11697.32
#2022-06-30|11537.36
#2022-07-01|11619.07
#2022-07-04| .
#2022-07-05|11818.07
#2022-07-06|11891.37
#2022-07-07|12155.22
#2022-07-08|12171.93
#2022-07-11|11894.59
#2022-07-12|11773.03
#2022-07-13|11754.72
#2022-07-14|11796.35
#2022-07-15|12018.99
#2022-07-18|11907.63
#2022-07-19|12286.74
#2022-07-20|12480.98
#2022-07-21|12664.75
#2022-07-22|12435.20
#2022-07-25|12362.81
#2022-07-26|12111.92
#2022-07-27|12644.23
#2022-07-28|12763.62
#2022-07-29|13000.15
#2022-08-01|12994.21
#2022-08-02|12953.45
#2022-08-03|13306.96
#2022-08-04|13364.10
#2022-08-05|13261.06
#2022-08-08|13211.07
#2022-08-09|13058.52
#2022-08-10|13422.88
#2022-08-11|13337.54
#2022-08-12|13611.20
#2022-08-15|13710.98
#2022-08-16|13677.38
#2022-08-17|13513.41
#2022-08-18|13548.36
#2022-08-19|13279.13
#2022-08-22|12915.06
#2022-08-23|12904.88
#2022-08-24|12940.98
#2022-08-25|13172.26
#2022-08-26|12620.59
#2022-08-29|12494.40
#2022-08-30|12348.69
#2022-08-31|12276.61
#2022-09-01|12279.11
#2022-09-02|12101.33
#2022-09-05| .
#2022-09-06|12012.39
#2022-09-07|12262.12
#2022-09-08|12321.90
#2022-09-09|12588.67
#2022-09-12|12736.46
#2022-09-13|12028.45
#2022-09-14|12130.04
#2022-09-15|11920.45
#2022-09-16|11853.21
#2022-09-19|11943.14
#2022-09-20|11840.62
#2022-09-21|11623.20
#2022-09-22|11482.34
#2022-09-23|11284.17
#2022-09-26|11222.03
#2022-09-27|11239.74
#2022-09-28|11470.80
#2022-09-29|11131.50
#2022-09-30|10931.85
#2022-10-03|11188.16
#2022-10-04|11534.20
#2022-10-05|11523.75
#2022-10-06|11438.23
#2022-10-07|10992.70
#2022-10-10|10876.63
#2022-10-11|10738.94
#2022-10-12|10732.07
#2022-10-13|10980.47
#2022-10-14|10637.79
#2022-10-17|11004.53
#2022-10-18|11087.70
#2022-10-19|11042.43
#2022-10-20|10985.74
#2022-10-21|11247.54
#2022-10-24|11363.86
#2022-10-25|11597.82
#2022-10-26|11340.35
#2022-10-27|11130.52
#2022-10-28|11478.61
#2022-10-31|11337.35
#2022-11-01|11222.09
#2022-11-02|10839.62
#2022-11-03|10621.15
#2022-11-04|10787.98
#2022-11-07|10903.42
#2022-11-08|10984.40
#2022-11-09|10727.38
#2022-11-10|11506.71
#2022-11-11|11706.60
#2022-11-14|11594.89
#2022-11-15|11756.48
#2022-11-16|11595.64
#2022-11-17|11573.60
#2022-11-18|11572.93
#2022-11-21|11452.21
#2022-11-22|11615.74
#2022-11-23|11723.46
#2022-11-24| .
#2022-11-25|11643.36
#2022-11-28|11481.87
#2022-11-29|11401.62
#2022-11-30|11904.55
#2022-12-01|11915.12
#2022-12-02|11868.35
#2022-12-05|11665.28
#2022-12-06|11433.24
#2022-12-07|11381.00
#2022-12-08|11513.98
#2022-12-09|11440.80
#2022-12-12|11578.11
#2022-12-13|11699.49
#2022-12-14|11609.64
#2022-12-15|11228.43
#2022-12-16|11130.00
#2022-12-19|10975.80
#2022-12-20|10962.69
#2022-12-21|11118.35
#2022-12-22|10848.76
#2022-12-23|10876.28
#2022-12-26| .
#2022-12-27|10716.43
#2022-12-28|10578.21
#2022-12-29|10837.25
#2022-12-30|10825.79
#2023-01-02| .
#2023-01-03|10748.03
#2023-01-04|10799.64
#2023-01-05|10625.20
#2023-01-06|10922.14
#2023-01-09|10987.64
#2023-01-10|11082.23
#2023-01-11|11274.17
#2023-01-12|11328.89
#2023-01-13|11407.90
#2023-01-16| .
#2023-01-17|11420.77
#2023-01-18|11276.24
#2023-01-19|11162.93
#2023-01-20|11477.49
#2023-01-23|11722.00
#2023-01-24|11695.84
#2023-01-25|11663.88
#2023-01-26|11893.33
#2023-01-27|12004.68
#2023-01-30|11756.30
#2023-01-31|11939.99
#2023-02-01|12195.29
#2023-02-02|12625.14
#2023-02-03|12397.64
#2023-02-06|12287.87
#2023-02-07|12551.53
#2023-02-08|12318.24
#2023-02-09|12204.43
#2023-02-10|12129.02
#2023-02-13|12324.16
#2023-02-14|12412.89
#2023-02-15|12512.57
#2023-02-16|12265.34
#2023-02-17|12179.93
#2023-02-20| .
#2023-02-21|11877.87
#2023-02-22|11883.33
#2023-02-23|11998.82
#2023-02-24|11784.92
#2023-02-27|11871.90
#2023-02-28|11855.25
#2023-03-01|11752.82
#2023-03-02|11858.08
#2023-03-03|12102.13
#2023-03-06|12110.54
#2023-03-07|11961.38
#2023-03-08|12023.13
#2023-03-09|11805.74
#2023-03-10|11643.69
#2023-03-13|11733.78
#2023-03-14|12001.70
#2023-03-15|12052.69
#2023-03-16|12375.39
#2023-03-17|12314.05
#2023-03-20|12354.05
#2023-03-21|12527.45
#2023-03-22|12357.78
#2023-03-23|12512.51
#2023-03-24|12548.75
#2023-03-27|12455.38
#2023-03-28|12394.33
#2023-03-29|12620.71
#2023-03-30|12732.72
#2023-03-31|12941.84
#2023-04-03|12906.99
#2023-04-04|12862.38
#2023-04-05|12731.36
#2023-04-06|12824.02
#2023-04-07| .
#2023-04-10|12809.94
#2023-04-11|12724.44
#2023-04-12|12610.67
#2023-04-13|12861.34
#2023-04-14|12831.70
#2023-04-17|12837.55
#2023-04-18|12841.21
#2023-04-19|12837.04
#2023-04-20|12736.13
#2023-04-21|12749.81
#2023-04-24|12717.52
#2023-04-25|12479.23
#2023-04-26|12557.17
#2023-04-27|12898.87
#2023-04-28|12981.14
#2023-05-01|12966.47
#2023-05-02|12848.72
#2023-05-03|12765.61
#2023-05-04|12719.05
#2023-05-05|12990.92
#2023-05-08|13021.36
#2023-05-09|12930.93
#2023-05-10|13074.50
#2023-05-11|13116.49
#2023-05-12|13068.41
#2023-05-15|13140.39
#2023-05-16|13151.84
#2023-05-17|13317.68
#2023-05-18|13563.67
#2023-05-19|13531.66
#2023-05-22|13576.05
#2023-05-23|13397.07
#2023-05-24|13327.90
#2023-05-25|13664.44
#2023-05-26|14027.77
#2023-05-29| .
#2023-05-30|14081.75
#2023-05-31|13979.12
#2023-06-01|14160.51
#2023-06-02|14262.61
#2023-06-05|14270.17
#2023-06-06|14272.16
#2023-06-07|14021.74
#2023-06-08|14196.25
#2023-06-09|14238.10
#2023-06-12|14484.76
#2023-06-13|14597.60
#2023-06-14|14697.86
#2023-06-15|14868.47
#2023-06-16|14770.32
#2023-06-19| .
#2023-06-20|14754.65
#2023-06-21|14561.34
#2023-06-22|14727.26
#2023-06-23|14581.57
#2023-06-26|14385.31
#2023-06-27|14630.13
#2023-06-28|14647.24
#2023-06-29|14623.39
#2023-06-30|14852.03
#2023-07-03|14879.24
#2023-07-04| .
#2023-07-05|14872.98
#2023-07-06|14760.12
#2023-07-07|14708.19
#2023-07-10|14715.46
#2023-07-11|14785.54
#2023-07-12|14964.88
#2023-07-13|15216.49
#2023-07-14|15209.73
#2023-07-17|15348.60
#2023-07-18|15469.19
#2023-07-19|15453.79
#2023-07-20|15108.07
#2023-07-21|15068.55
#2023-07-24|15088.23
#2023-07-25|15196.94
#2023-07-26|15136.24
#2023-07-27|15102.16
#2023-07-28|15379.08
#2023-07-31|15382.75
#2023-08-01|15343.14
#2023-08-02|14999.66
#2023-08-03|14981.33
#2023-08-04|14904.07
#2023-08-07|15033.44
#2023-08-08|14899.70
#2023-08-09|14731.12
#2023-08-10|14758.19
#2023-08-11|14660.33
#2023-08-14|14834.92
#2023-08-15|14668.48
#2023-08-16|14510.65
#2023-08-17|14352.15
#2023-08-18|14331.23
#2023-08-21|14569.04
#2023-08-22|14540.61
#2023-08-23|14777.33
#2023-08-24|14447.51
#2023-08-25|14572.23
#2023-08-28|14680.32
#2023-08-29|15001.98
#2023-08-30|15087.00
#2023-08-31|15126.71
#2023-09-01|15116.67
#2023-09-04| .
#2023-09-05|15132.67
#2023-09-06|14995.92
#2023-09-07|14882.63
#2023-09-08|14903.25
#2023-09-11|15079.97
#2023-09-12|14910.27
#2023-09-13|14966.80
#2023-09-14|15090.84
#2023-09-15|14820.43
#2023-09-18|14841.16
#2023-09-19|14807.10
#2023-09-20|14589.19
#2023-09-21|14314.42
#2023-09-22|14320.61
#2023-09-25|14386.64
#2023-09-26|14162.83
#2023-09-27|14196.80
#2023-09-28|14319.82
#2023-09-29|14331.66
#2023-10-02|14451.89
#2023-10-03|14185.41
#2023-10-04|14391.20
#2023-10-05|14390.45
#2023-10-06|14583.04
#2023-10-09|14654.60
#2023-10-10|14735.57
#2023-10-11|14840.85
#2023-10-12|14784.64
#2023-10-13|14598.59
#2023-10-16|14770.94
#2023-10-17|14720.49
#2023-10-18|14511.41
#2023-10-19|14387.91
#2023-10-20|14170.59
#2023-10-23|14211.82
#2023-10-24|14348.29
#2023-10-25|13992.92
#2023-10-26|13726.24
#2023-10-27|13794.70
#2023-10-30|13944.72
#2023-10-31|14016.66
#2023-11-01|14264.66
#2023-11-02|14510.23
#2023-11-03|14682.07
#2023-11-06|14733.92
#2023-11-07|14869.96
#2023-11-08|14885.46
#2023-11-09|14765.71
#2023-11-10|15095.58
#2023-11-13|15049.90
#2023-11-14|15363.37
#2023-11-15|15369.57
#2023-11-16|15384.84
#2023-11-17|15388.81
#2023-11-20|15564.92
#2023-11-21|15477.36
#2023-11-22|15541.14
#2023-11-23| .
#2023-11-24|15521.20
#2023-11-27|15500.52
#2023-11-28|15545.30
#2023-11-29|15524.42
#2023-11-30|15488.82
#2023-12-01|15537.57
#2023-12-04|15381.61
#2023-12-05|15417.35
#2023-12-06|15327.58
#2023-12-07|15557.59
#2023-12-08|15618.15
#2023-12-11|15752.49
#2023-12-12|15881.85
#2023-12-13|16084.74
#2023-12-14|16059.93
#2023-12-15|16142.54
#2023-12-18|16243.79
#2023-12-19|16323.93
#2023-12-20|16073.79
#2023-12-21|16269.84
#2023-12-22|16288.26
#2023-12-25| .
#2023-12-26|16382.13
#2023-12-27|16405.93
#2023-12-28|16397.67
#2023-12-29|16327.50
#2024-01-01| .
#2024-01-02|16050.88
#2024-01-03|15878.73
#2024-01-04|15793.75
#2024-01-05|15816.57
#2024-01-08|16151.70
#2024-01-09|16179.08
#2024-01-10|16289.71
#2024-01-11|16316.44
#2024-01-12|16327.48
#2024-01-15| .
#2024-01-16|16323.44
#2024-01-17|16229.19
#2024-01-18|16471.22
#2024-01-19|16797.26
#2024-01-22|16811.76
#2024-01-23|16884.01
#2024-01-24|16976.63
#2024-01-25|16993.50
#2024-01-26|16897.93
#2024-01-29|17069.91
#2024-01-30|16952.06
#2024-01-31|16616.54
#2024-02-01|16816.29
#2024-02-02|17106.13
#2024-02-05|17074.81
#2024-02-06|17035.10
#2024-02-07|17214.04
#2024-02-08|17240.78
#2024-02-09|17416.43
#2024-02-12|17336.77
#2024-02-13|17058.72
#2024-02-14|17264.55
#2024-02-15|17301.64
#2024-02-16|17145.03
#2024-02-19| .
#2024-02-20|17006.10
#2024-02-21|16941.29
#2024-02-22|17453.55
#2024-02-23|17387.60
#2024-02-26|17381.34
#2024-02-27|17417.28
#2024-02-28|17323.84
#2024-02-29|17490.90
#2024-03-01|17741.46
#2024-03-04|17667.01
#2024-03-05|17348.48
#2024-03-06|17462.20
#2024-03-07|17731.87
#2024-03-08|17463.49
#2024-03-11|17398.02
#2024-03-12|17654.04
#2024-03-13|17508.36
#2024-03-14|17457.22
#2024-03-15|17257.39
#2024-03-18|17425.94
#2024-03-19|17470.51
#2024-03-20|17672.80
#2024-03-21|17749.53
#2024-03-22|17767.32
#2024-03-25|17704.75
#2024-03-26|17639.45
#2024-03-27|17707.49
#2024-03-28|17681.43
#2024-03-29| .
#2024-04-01|17718.34
#2024-04-02|17553.47
#2024-04-03|17590.38
#2024-04-04|17318.04
#2024-04-05|17539.72
#2024-04-08|17529.57
#2024-04-09|17597.24
#2024-04-10|17442.24
#2024-04-11|17730.80
#2024-04-12|17430.67
#2024-04-15|17136.34
#2024-04-16|17143.03
#2024-04-17|16925.43
#2024-04-18|16826.93
#2024-04-19|16476.54
#2024-04-22|16644.80
#2024-04-23|16899.45
#2024-04-24|16952.93
#2024-04-25|16858.39
#2024-04-26|17139.92
#2024-04-29|17200.68
#2024-04-30|16865.26
#2024-05-01|16746.35
#2024-05-02|16961.41
#2024-05-03|17296.14
#2024-05-06|17490.13
#2024-05-07|17487.91
#2024-05-08|17480.68
#2024-05-09|17508.41
#2024-05-10|17555.25
#2024-05-13|17589.88
#2024-05-14|17708.11
#2024-05-15|17969.77
#2024-05-16|17934.62
#2024-05-17|17922.92
#2024-05-20|18043.37
#2024-05-21|18080.32
#2024-05-22|18071.43
#2024-05-23|17992.85
#2024-05-24|18168.52
#2024-05-27| .
#2024-05-28|18223.43
#2024-05-29|18095.86
#2024-05-30|17906.99
#2024-05-31|17905.20
#2024-06-03|17964.04
#2024-06-04|18017.74
#2024-06-05|18383.20
#2024-06-06|18369.00
#2024-06-07|18350.67
#2024-06-10|18421.01
#2024-06-11|18553.94
#2024-06-12|18798.79
#2024-06-13|18906.50
#2024-06-14|18989.72
#2024-06-17|19225.07
#2024-06-18|19230.17
#2024-06-19| .
#2024-06-20|19074.44
#2024-06-21|19022.62
#2024-06-24|18802.02
#2024-06-25|19023.33
#2024-06-26|19071.38
#2024-06-27|19107.44
#2024-06-28|19003.29
#2024-07-01|19128.50
#2024-07-02|19318.19
#2024-07-03|19485.51
#2024-07-04| .
#2024-07-05|19681.45
#2024-07-08|19725.67
#2024-07-09|19736.96
#2024-07-10|19948.15
#2024-07-11|19505.78
#2024-07-12|19619.00
#2024-07-15|19669.63
#2024-07-16|19679.51
#2024-07-17|19110.60
#2024-07-18|19020.55
#2024-07-19|18846.32
#2024-07-22|19129.70
#2024-07-23|19063.18
#2024-07-24|18373.71
#2024-07-25|18180.48
#2024-07-26|18364.34
#2024-07-29|18396.18
#2024-07-30|18143.33
#2024-07-31|18684.97
#2024-08-01|18226.65
#2024-08-02|17795.70
#2024-08-05|17275.39
#2024-08-06|17448.74
#2024-08-07|17246.43
#2024-08-08|17769.18
#2024-08-09|17863.92
#2024-08-12|17891.74
#2024-08-13|18333.13
#2024-08-14|18347.04
#2024-08-15|18793.52
#2024-08-16|18812.49
#2024-08-19|19053.87
#2024-08-20|19008.82
#2024-08-21|19106.23
#2024-08-22|18792.84
#2024-08-23|19005.97
#2024-08-26|18812.51
#2024-08-27|18872.39
#2024-08-28|18654.89
#2024-08-29|18630.10
#2024-08-30|18865.75
#2024-09-02| .
#2024-09-03|18270.11
#2024-09-04|18232.94
#2024-09-05|18241.01
#2024-09-06|17753.33
#2024-09-09|17983.70
#2024-09-10|18147.71
#2024-09-11|18542.10
#2024-09-12|18719.94
#2024-09-13|18808.29
#2024-09-16|18718.19
#2024-09-17|18727.25
#2024-09-18|18641.68
#2024-09-19|19117.04
#2024-09-20|19069.94
#2024-09-23|19125.90
#2024-09-24|19214.17
#2024-09-25|19239.70
#2024-09-26|19375.55
#2024-09-27|19272.96
#2024-09-30|19320.88
#2024-10-01|19041.04
#2024-10-02|19070.82
#2024-10-03|19061.18
#2024-10-04|19297.21
#2024-10-07|19067.21
#2024-10-08|19366.56
#2024-10-09|19523.34
#2024-10-10|19495.59
#2024-10-11|19524.46
#2024-10-14|19687.40
#2024-10-15|19410.74
#2024-10-16|19423.55
#2024-10-17|19439.10
#2024-10-18|19570.51
#2024-10-21|19605.61
#2024-10-22|19626.47
#2024-10-23|19309.38
#2024-10-24|19473.80
#2024-10-25|19591.20
#2024-10-28|19587.60
#2024-10-29|19785.56
#2024-10-30|19623.53
#2024-10-31|19131.39
#2024-11-01|19268.28
#2024-11-04|19199.25
#2024-11-05|19452.47
#2024-11-06|19989.63
#2024-11-07|20297.62
#2024-11-08|20314.15
#2024-11-11|20301.42
#2024-11-12|20266.35
#2024-11-13|20231.04
#2024-11-14|20092.14
#2024-11-15|19595.32
#2024-11-18|19737.42
#2024-11-19|19880.93
#2024-11-20|19862.42
#2024-11-21|19937.78
#2024-11-22|19972.59
#2024-11-25|19998.28
#2024-11-26|20115.21
#2024-11-27|19938.86
#2024-11-28| .
#2024-11-29|20121.51
#2024-12-02|20348.96
#2024-12-03|20409.80
#2024-12-04|20661.69
#2024-12-05|20597.39
#2024-12-06|20787.80
#2024-12-09|20613.76
#2024-12-10|20542.21
#2024-12-11|20923.82
#2024-12-12|20778.70
#2024-12-13|20938.97
#2024-12-16|21244.02
#2024-12-17|21150.25
#2024-12-18|20381.08
#2024-12-19|20283.11
#2024-12-20|20456.10
#2024-12-23|20664.29
#2024-12-24|20951.20
#2024-12-25| .
#2024-12-26|20920.72
#2024-12-27|20631.97
#2024-12-30|20359.23
#2024-12-31|20177.56
#2025-01-01| .
#2025-01-02|20140.55
#2025-01-03|20480.32
#2025-01-06|20702.67
#2025-01-07|20330.67
#2025-01-08|20338.28
#2025-01-09| .
#2025-01-10|20014.02
#2025-01-13|19952.01
#2025-01-14|19924.13
#2025-01-15|20386.44
#2025-01-16|20243.76
#2025-01-17|20580.74
#2025-01-20| .
#2025-01-21|20697.53
#2025-01-22|20969.84
#2025-01-23|21014.89
#2025-01-24|20893.92
#2025-01-27|20278.47
#2025-01-28|20597.87
#2025-01-29|20547.74
#2025-01-30|20639.09
#2025-01-31|20610.81
#2025-02-03|20433.99
#2025-02-04|20691.61
#2025-02-05|20777.96
#2025-02-06|20888.66
#2025-02-07|20615.92
#2025-02-10|20871.64
#2025-02-11|20810.08
#2025-02-12|20834.01
#2025-02-13|21131.09
#2025-02-14|21211.57
#2025-02-17| .
#2025-02-18|21255.52
#2025-02-19|21265.13
#2025-02-20|21164.31
#2025-02-21|20730.56
#2025-02-24|20478.59
#2025-02-25|20225.90
#2025-02-26|20268.59
#2025-02-27|19709.88
#2025-02-28|20030.58
#2025-03-03|19592.70
#2025-03-04|19522.12
#2025-03-05|19775.74
#2025-03-06|19245.07
#2025-03-07|19383.03
#2025-03-10|18673.21
#2025-03-11|18622.11
#2025-03-12|18820.82
#2025-03-13|18480.12
#2025-03-14|18922.98
#2025-03-17|19017.56
#2025-03-18|18715.94
#2025-03-19|18947.24
#2025-03-20|18893.24
#2025-03-21|18962.86
#2025-03-24|19354.77
#2025-03-25|19452.76
#2025-03-26|19108.32
#2025-03-27|18997.83
#2025-03-28|18520.32
#2025-03-31|18515.33
#2025-04-01|18667.93
#2025-04-02|18805.93
#2025-04-03|17815.43
#2025-04-04|16754.15
#2025-04-07|16783.16
#2025-04-08|16459.97
#2025-04-09|18389.97
#2025-04-10|17644.37
#2025-04-11|17960.43
#2025-04-14|18054.10
#2025-04-15|18085.57
#2025-04-16|17561.78
#2025-04-17|17561.36
#2025-04-18| .
#2025-04-21|17151.35
#2025-04-22|17574.35
#2025-04-23|17954.19
#2025-04-24|18428.12
#2025-04-25|18626.42
#2025-04-28|18618.55
#2025-04-29|18724.79
#2025-04-30|18748.50
#2025-05-01|18954.34
#2025-05-02|19258.41
#2025-05-05|19127.86
#2025-05-06|18956.27
#2025-05-07|19027.75
#2025-05-08|19214.13
#2025-05-09|19211.34
#2025-05-12|19991.32
#2025-05-13|20312.12
#2025-05-14|20428.21
#2025-05-15|20446.68
#2025-05-16|20537.69
#2025-05-19|20553.48
#2025-05-20|20474.70
#2025-05-21|20197.13
#2025-05-22|20227.62
#2025-05-23|20037.50
#2025-05-26| .
#2025-05-27|20511.99
#2025-05-28|20417.19
#2025-05-29|20459.71
#2025-05-30|20437.90
#2025-06-02|20582.17
#2025-06-03|20742.85
#2025-06-04|20797.76
#2025-06-05|20630.86
#2025-06-06|20836.61
#2025-06-09|20867.75
#2025-06-10|21005.39
#2025-06-11|20926.17
#2025-06-12|20973.07
#2025-06-13|20707.72
#2025-06-16|20991.52
#2025-06-17|20784.68
#2025-06-18|20784.13
#2025-06-19| .
#2025-06-20|20694.32
#2025-06-23|20907.15
#2025-06-24|21219.15
#2025-06-25|21261.82
#2025-06-26|21455.03
#2025-06-27|21534.55
#2025-06-30|21664.95
#2025-07-01|21470.75
#2025-07-02|21625.27
#2025-07-03|21840.30
#2025-07-04| .
#2025-07-07|21663.55
#2025-07-08|21677.16
#2025-07-09|21830.29
#2025-07-10|21794.96
#2025-07-11|21746.80
#2025-07-14|21816.07
#2025-07-15|21841.91
#2025-07-16|21862.29
#2025-07-17|22028.39
#2025-07-18|22011.77
#2025-07-21|22118.42
#2025-07-22|22004.96
#2025-07-23|22097.50
#2025-07-24|22150.78
#2025-07-25|22199.44
#2025-07-28|22275.85
#2025-07-29|22228.01
#2025-07-30|22263.01
#2025-07-31|22137.84
#2025-08-01|21706.78
#2025-08-04|22105.95
#2025-08-05|21942.83
#2025-08-06|22218.20
#2025-08-07|22286.56
#2025-08-08|22493.25
#2025-08-11|22412.82
#2025-08-12|22702.81
#2025-08-13|22709.28
#2025-08-14|22692.68
#2025-08-15|22580.14
#2025-08-18|22578.64
#2025-08-19|22269.04
#2025-08-20|22140.49
#2025-08-21|22041.07
#2025-08-22|22371.95
#2025-08-25|22300.11
#2025-08-26|22391.74
#2025-08-27|22428.40
#2025-08-28|22555.42
#2025-08-29|22286.77
#2025-09-01| .
#2025-09-02|22110.97
#2025-09-03|22283.66
#2025-09-04|22491.07
#2025-09-05|22509.25
#2025-09-08|22610.14
#2025-09-09|22685.42
#2025-09-10|22691.88
#2025-09-11|22824.78
#2025-09-12|22918.48
#2025-09-15|23106.25
#2025-09-16|23087.49
#2025-09-17|23038.10
#2025-09-18|23255.18
#2025-09-19|23416.24
#2025-09-22|23541.60
#2025-09-23|23369.90
#2025-09-24|23295.75
#2025-09-25|23192.65
#2025-09-26|23293.23
#2025-09-29|23390.97
#2025-09-30|23455.07
#2025-10-01|23568.40
#2025-10-02|23654.27
#2025-10-03|23552.24
#2025-10-06|23734.01
#2025-10-07|23598.85
#2025-10-08|23881.11
#2025-10-09|23842.76
#2025-10-10|22996.13
#2025-10-13|23504.00
#2025-10-14|23337.11
#2025-10-15|23494.60
#2025-10-16|23408.69
#2025-10-17|23561.16
#2025-10-20|23867.44
#2025-10-21|23852.32
#2025-10-22|23611.87
#2025-10-23|23820.76
#2025-10-24|24069.51
#2025-10-27|24509.97
#2025-10-28|24691.31
#2025-10-29|24793.15
#2025-10-30|24420.09
#2025-10-31|24539.72
#2025-11-03|24644.36
#2025-11-04|24133.51
#2025-11-05|24306.42
#2025-11-06|23838.37
#2025-11-07|23770.63
#2025-11-10|24292.40
#2025-11-11|24218.43
#2025-11-12|24201.18
#2025-11-13|23706.09
#2025-11-14|23720.69
#2025-11-17|23520.00
#2025-11-18|23239.02
#2025-11-19|23367.68
#2025-11-20|22811.77
#2025-11-21|22989.13
#2025-11-24|23587.42
#2025-11-25|23722.90
#2025-11-26|23929.06
#2025-11-27| .
#2025-11-28|24113.63
#2025-12-01|24027.16
#2025-12-02|24226.76
#2025-12-03|24272.69
#2025-12-04|24248.21
#2025-12-05|24353.02
#2025-12-08|24291.77
#2025-12-09|24328.25
#2025-12-10|24428.28
#2025-12-11|24341.97
#2025-12-12|23881.89
#2025-12-15|23759.92
#2025-12-16|23819.22
#2025-12-17|23362.94
#2025-12-18|23710.18
#2025-12-19|24015.84
#2025-12-22|24121.63
#2025-12-23|24237.54
#2025-12-24|24300.40
#2025-12-25| .
#2025-12-26|24287.01
#2025-12-29|24172.63
#2025-12-30|24112.50
#2025-12-31|23912.67
#2026-01-01| .
#2026-01-02|23870.47
#2026-01-05|24054.55
#2026-01-06|24279.55
#2026-01-07|24290.86
#2026-01-08|24149.70
#2026-01-09|24396.69
#2026-01-12|24415.36
#2026-01-13|24369.77
#2026-01-14|24105.60
#2026-01-15|24181.58
#2026-01-16|24163.30
#2026-01-19| .
#2026-01-20|23645.23
#2026-01-21|23965.94
#2026-01-22|24146.47
#2026-01-23|24227.73
#2026-01-26|24324.71
#2026-01-27|24534.29
#2026-01-28|24610.81
#2026-01-29|24480.82
#2026-01-30|24171.05
#2026-02-02|24346.78
#2026-02-03|23964.45
#2026-02-04|23536.44
#2026-02-05|23208.32
#2026-02-06|23708.98
#2026-02-09|23888.27
#2026-02-10|23754.99
#2026-02-11|23823.96
#2026-02-12|23336.35
#2026-02-13|23380.18
#2026-02-16| .
#2026-02-17|23346.67
#2026-02-18|23533.53
#2026-02-19|23437.82
#2026-02-20|23642.38
#2026-02-23|23349.19
#2026-02-24|23604.34
#2026-02-25|23939.28
#2026-02-26|23656.89
#2026-02-27|23586.64
#2026-03-02|23615.80
#2026-03-03|23351.34
#2026-03-04|23706.68
#2026-03-05|23635.30
#2026-03-06|23273.47
#2026-03-09|23585.05
#2026-03-10|23572.05
#2026-03-11|23579.11
#2026-03-12|23160.57
#2026-03-13|23012.61
#2026-03-16|23277.27
#2026-03-17|23396.63
#2026-03-18|23050.49
#2026-03-19|22981.77
#2026-03-20|22539.73
#2026-03-23|22817.71
#2026-03-24|22636.84
#2026-03-25|22790.73
#2026-03-26|22232.53
#2026-03-27|21791.46
#2026-03-30|21613.86
#2026-03-31|22375.69
#2026-04-01|22634.71
#2026-04-02|22659.55
#2026-04-03| .
#2026-04-06|22793.34
#2026-04-07|22803.01
#2026-04-08|23451.54