Table Data - Nasdaq US Benchmark Reinsurance Total Return Index
| Title | Nasdaq US Benchmark Reinsurance Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB30302020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-07 to 2026-04-08 |
| Last Updated | 2026-04-08 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSB30302020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-07 | 982.02 |
| 2011-06-08 | 975.54 |
| 2011-06-09 | 983.02 |
| 2011-06-10 | 970.03 |
| 2011-06-13 | 975.05 |
| 2011-06-14 | 985.56 |
| 2011-06-15 | 967.56 |
| 2011-06-16 | 983.37 |
| 2011-06-17 | 986.74 |
| 2011-06-20 | 994.35 |
| 2011-06-21 | 998.42 |
| 2011-06-22 | 992.78 |
| 2011-06-23 | 986.91 |
| 2011-06-24 | 985.39 |
| 2011-06-27 | 988.55 |
| 2011-06-28 | 997.35 |
| 2011-06-29 | 1005.94 |
| 2011-06-30 | 1009.53 |
| 2011-07-01 | 1018.02 |
| 2011-07-04 | . |
| 2011-07-05 | 1008.03 |
| 2011-07-06 | 1000.69 |
| 2011-07-07 | 1016.55 |
| 2011-07-08 | 1005.61 |
| 2011-07-11 | 985.73 |
| 2011-07-12 | 992.13 |
| 2011-07-13 | 999.70 |
| 2011-07-14 | 994.99 |
| 2011-07-15 | 986.32 |
| 2011-07-18 | 981.71 |
| 2011-07-19 | 996.06 |
| 2011-07-20 | 994.62 |
| 2011-07-21 | 1009.59 |
| 2011-07-22 | 1006.94 |
| 2011-07-25 | 992.34 |
| 2011-07-26 | 988.68 |
| 2011-07-27 | 977.59 |
| 2011-07-28 | 979.44 |
| 2011-07-29 | 971.10 |
| 2011-08-01 | 977.00 |
| 2011-08-02 | 959.79 |
| 2011-08-03 | 964.31 |
| 2011-08-04 | 926.54 |
| 2011-08-05 | 927.11 |
| 2011-08-08 | 870.92 |
| 2011-08-09 | 943.33 |
| 2011-08-10 | 884.37 |
| 2011-08-11 | 930.94 |
| 2011-08-12 | 929.60 |
| 2011-08-15 | 943.11 |
| 2011-08-16 | 935.38 |
| 2011-08-17 | 942.08 |
| 2011-08-18 | 907.30 |
| 2011-08-19 | 890.53 |
| 2011-08-22 | 884.12 |
| 2011-08-23 | 903.53 |
| 2011-08-24 | 919.79 |
| 2011-08-25 | 895.18 |
| 2011-08-26 | 905.79 |
| 2011-08-29 | 945.82 |
| 2011-08-30 | 941.19 |
| 2011-08-31 | 949.73 |
| 2011-09-01 | 930.38 |
| 2011-09-02 | 903.56 |
| 2011-09-05 | . |
| 2011-09-06 | 892.13 |
| 2011-09-07 | 922.65 |
| 2011-09-08 | 907.95 |
| 2011-09-09 | 887.49 |
| 2011-09-12 | 902.10 |
| 2011-09-13 | 900.25 |
| 2011-09-14 | 907.63 |
| 2011-09-15 | 923.74 |
| 2011-09-16 | 929.25 |
| 2011-09-19 | 905.78 |
| 2011-09-20 | 907.54 |
| 2011-09-21 | 877.38 |
| 2011-09-22 | 863.36 |
| 2011-09-23 | 867.20 |
| 2011-09-26 | 932.13 |
| 2011-09-27 | 932.69 |
| 2011-09-28 | 916.61 |
| 2011-09-29 | 940.41 |
| 2011-09-30 | 920.47 |
| 2011-10-03 | 907.65 |
| 2011-10-04 | 947.23 |
| 2011-10-05 | 947.81 |
| 2011-10-06 | 954.32 |
| 2011-10-07 | 929.44 |
| 2011-10-10 | 959.83 |
| 2011-10-11 | 950.11 |
| 2011-10-12 | 963.81 |
| 2011-10-13 | 957.42 |
| 2011-10-14 | 964.69 |
| 2011-10-17 | 941.92 |
| 2011-10-18 | 968.16 |
| 2011-10-19 | 960.09 |
| 2011-10-20 | 982.10 |
| 2011-10-21 | 1005.12 |
| 2011-10-24 | 1005.21 |
| 2011-10-25 | 984.17 |
| 2011-10-26 | 1011.20 |
| 2011-10-27 | 1041.90 |
| 2011-10-28 | 1035.90 |
| 2011-10-31 | 1011.44 |
| 2011-11-01 | 983.86 |
| 2011-11-02 | 1008.89 |
| 2011-11-03 | 1025.07 |
| 2011-11-04 | 1007.45 |
| 2011-11-07 | 1007.32 |
| 2011-11-08 | 1020.03 |
| 2011-11-09 | 986.46 |
| 2011-11-10 | 992.86 |
| 2011-11-11 | 1005.71 |
| 2011-11-14 | 991.38 |
| 2011-11-15 | 992.56 |
| 2011-11-16 | 976.73 |
| 2011-11-17 | 970.82 |
| 2011-11-18 | 982.78 |
| 2011-11-21 | 973.60 |
| 2011-11-22 | 973.18 |
| 2011-11-23 | 954.05 |
| 2011-11-24 | . |
| 2011-11-25 | 959.97 |
| 2011-11-28 | 987.02 |
| 2011-11-29 | 981.42 |
| 2011-11-30 | 1026.91 |
| 2011-12-01 | 1013.61 |
| 2011-12-02 | 1008.85 |
| 2011-12-05 | 1017.60 |
| 2011-12-06 | 1018.04 |
| 2011-12-07 | 1024.33 |
| 2011-12-08 | 1002.11 |
| 2011-12-09 | 1009.54 |
| 2011-12-12 | 993.93 |
| 2011-12-13 | 986.54 |
| 2011-12-14 | 982.68 |
| 2011-12-15 | 976.58 |
| 2011-12-16 | 978.12 |
| 2011-12-19 | 966.57 |
| 2011-12-20 | 990.86 |
| 2011-12-21 | 994.58 |
| 2011-12-22 | 1002.09 |
| 2011-12-23 | 1014.56 |
| 2011-12-26 | . |
| 2011-12-27 | 1010.08 |
| 2011-12-28 | 1000.76 |
| 2011-12-29 | 1005.85 |
| 2011-12-30 | 999.40 |
| 2012-01-02 | . |
| 2012-01-03 | 1013.11 |
| 2012-01-04 | 1002.21 |
| 2012-01-05 | 1005.08 |
| 2012-01-06 | 997.81 |
| 2012-01-09 | 997.24 |
| 2012-01-10 | 1011.19 |
| 2012-01-11 | 1018.84 |
| 2012-01-12 | 1024.87 |
| 2012-01-13 | 1015.12 |
| 2012-01-16 | . |
| 2012-01-17 | 1017.52 |
| 2012-01-18 | 1027.97 |
| 2012-01-19 | 1036.46 |
| 2012-01-20 | 1041.64 |
| 2012-01-23 | 1032.08 |
| 2012-01-24 | 1023.44 |
| 2012-01-25 | 1040.47 |
| 2012-01-26 | 1039.16 |
| 2012-01-27 | 1036.96 |
| 2012-01-30 | 1026.28 |
| 2012-01-31 | 1025.17 |
| 2012-02-01 | 1029.37 |
| 2012-02-02 | 1030.93 |
| 2012-02-03 | 1045.43 |
| 2012-02-06 | 1044.33 |
| 2012-02-07 | 1045.82 |
| 2012-02-08 | 1042.34 |
| 2012-02-09 | 1036.92 |
| 2012-02-10 | 1029.58 |
| 2012-02-13 | 1038.29 |
| 2012-02-14 | 1032.42 |
| 2012-02-15 | 1021.89 |
| 2012-02-16 | 1032.71 |
| 2012-02-17 | 1038.95 |
| 2012-02-20 | . |
| 2012-02-21 | 1041.25 |
| 2012-02-22 | 1030.35 |
| 2012-02-23 | 1036.48 |
| 2012-02-24 | 1043.99 |
| 2012-02-27 | 1046.15 |
| 2012-02-28 | 1035.92 |
| 2012-02-29 | 1025.40 |
| 2012-03-01 | 1029.22 |
| 2012-03-02 | 1021.82 |
| 2012-03-05 | 1034.63 |
| 2012-03-06 | 1024.42 |
| 2012-03-07 | 1027.62 |
| 2012-03-08 | 1029.76 |
| 2012-03-09 | 1037.11 |
| 2012-03-12 | 1038.85 |
| 2012-03-13 | 1056.33 |
| 2012-03-14 | 1055.59 |
| 2012-03-15 | 1062.59 |
| 2012-03-16 | 1060.51 |
| 2012-03-19 | 1063.08 |
| 2012-03-20 | 1063.32 |
| 2012-03-21 | 1059.47 |
| 2012-03-22 | 1056.08 |
| 2012-03-23 | 1062.49 |
| 2012-03-26 | 1075.54 |
| 2012-03-27 | 1068.15 |
| 2012-03-28 | 1070.06 |
| 2012-03-29 | 1065.65 |
| 2012-03-30 | 1062.02 |
| 2012-04-02 | 1070.06 |
| 2012-04-03 | 1066.83 |
| 2012-04-04 | 1061.20 |
| 2012-04-05 | 1058.53 |
| 2012-04-06 | . |
| 2012-04-09 | 1044.25 |
| 2012-04-10 | 1031.38 |
| 2012-04-11 | 1036.53 |
| 2012-04-12 | 1048.64 |
| 2012-04-13 | 1032.65 |
| 2012-04-16 | 1042.67 |
| 2012-04-17 | 1056.58 |
| 2012-04-18 | 1043.75 |
| 2012-04-19 | 1039.87 |
| 2012-04-20 | 1036.09 |
| 2012-04-23 | 1033.19 |
| 2012-04-24 | 1044.55 |
| 2012-04-25 | 1047.12 |
| 2012-04-26 | 1057.04 |
| 2012-04-27 | 1059.17 |
| 2012-04-30 | 1057.96 |
| 2012-05-01 | 1070.03 |
| 2012-05-02 | 1065.65 |
| 2012-05-03 | 1067.92 |
| 2012-05-04 | 1065.85 |
| 2012-05-07 | 1081.30 |
| 2012-05-08 | 1080.69 |
| 2012-05-09 | 1071.10 |
| 2012-05-10 | 1074.55 |
| 2012-05-11 | 1073.31 |
| 2012-05-14 | 1061.53 |
| 2012-05-15 | 1058.49 |
| 2012-05-16 | 1061.34 |
| 2012-05-17 | 1051.60 |
| 2012-05-18 | 1040.69 |
| 2012-05-21 | 1047.82 |
| 2012-05-22 | 1048.60 |
| 2012-05-23 | 1049.44 |
| 2012-05-24 | 1049.80 |
| 2012-05-25 | 1043.54 |
| 2012-05-28 | . |
| 2012-05-29 | 1049.47 |
| 2012-05-30 | 1039.11 |
| 2012-05-31 | 1041.29 |
| 2012-06-01 | 1041.75 |
| 2012-06-04 | 1039.18 |
| 2012-06-05 | 1039.85 |
| 2012-06-06 | 1058.28 |
| 2012-06-07 | 1059.38 |
| 2012-06-08 | 1065.84 |
| 2012-06-11 | 1053.64 |
| 2012-06-12 | 1063.71 |
| 2012-06-13 | 1055.43 |
| 2012-06-14 | 1069.39 |
| 2012-06-15 | 1077.04 |
| 2012-06-18 | 1074.60 |
| 2012-06-19 | 1085.42 |
| 2012-06-20 | 1080.08 |
| 2012-06-21 | 1063.44 |
| 2012-06-22 | 1071.49 |
| 2012-06-25 | 1054.41 |
| 2012-06-26 | 1065.89 |
| 2012-06-27 | 1073.80 |
| 2012-06-28 | 1079.28 |
| 2012-06-29 | 1091.77 |
| 2012-07-02 | 1097.21 |
| 2012-07-03 | 1099.29 |
| 2012-07-04 | . |
| 2012-07-05 | 1092.20 |
| 2012-07-06 | 1084.88 |
| 2012-07-09 | 1093.17 |
| 2012-07-10 | 1091.36 |
| 2012-07-11 | 1100.79 |
| 2012-07-12 | 1095.34 |
| 2012-07-13 | 1107.67 |
| 2012-07-16 | 1101.21 |
| 2012-07-17 | 1115.69 |
| 2012-07-18 | 1113.95 |
| 2012-07-19 | 1109.65 |
| 2012-07-20 | 1098.52 |
| 2012-07-23 | 1095.41 |
| 2012-07-24 | 1094.50 |
| 2012-07-25 | 1099.78 |
| 2012-07-26 | 1107.99 |
| 2012-07-27 | 1113.80 |
| 2012-07-30 | 1115.33 |
| 2012-07-31 | 1108.43 |
| 2012-08-01 | 1106.05 |
| 2012-08-02 | 1099.00 |
| 2012-08-03 | 1116.91 |
| 2012-08-06 | 1111.54 |
| 2012-08-07 | 1106.63 |
| 2012-08-08 | 1107.74 |
| 2012-08-09 | 1106.32 |
| 2012-08-10 | 1108.96 |
| 2012-08-13 | 1110.58 |
| 2012-08-14 | 1110.98 |
| 2012-08-15 | 1109.36 |
| 2012-08-16 | 1114.93 |
| 2012-08-17 | 1124.38 |
| 2012-08-20 | 1123.08 |
| 2012-08-21 | 1117.77 |
| 2012-08-22 | 1121.77 |
| 2012-08-23 | 1115.11 |
| 2012-08-24 | 1118.47 |
| 2012-08-27 | 1118.68 |
| 2012-08-28 | 1113.52 |
| 2012-08-29 | 1108.52 |
| 2012-08-30 | 1102.73 |
| 2012-08-31 | 1107.13 |
| 2012-09-03 | . |
| 2012-09-04 | 1108.02 |
| 2012-09-05 | 1118.72 |
| 2012-09-06 | 1134.28 |
| 2012-09-07 | 1136.47 |
| 2012-09-10 | 1135.15 |
| 2012-09-11 | 1138.22 |
| 2012-09-12 | 1138.20 |
| 2012-09-13 | 1160.22 |
| 2012-09-14 | 1162.58 |
| 2012-09-17 | 1159.68 |
| 2012-09-18 | 1160.58 |
| 2012-09-19 | 1164.17 |
| 2012-09-20 | 1168.13 |
| 2012-09-21 | 1171.30 |
| 2012-09-24 | 1160.72 |
| 2012-09-25 | 1153.49 |
| 2012-09-26 | 1154.13 |
| 2012-09-27 | 1153.72 |
| 2012-09-28 | 1154.37 |
| 2012-10-01 | 1159.76 |
| 2012-10-02 | 1161.77 |
| 2012-10-03 | 1168.25 |
| 2012-10-04 | 1179.32 |
| 2012-10-05 | 1181.75 |
| 2012-10-08 | 1180.19 |
| 2012-10-09 | 1168.70 |
| 2012-10-10 | 1162.45 |
| 2012-10-11 | 1163.14 |
| 2012-10-12 | 1157.12 |
| 2012-10-15 | 1168.36 |
| 2012-10-16 | 1179.92 |
| 2012-10-17 | 1187.73 |
| 2012-10-18 | 1185.54 |
| 2012-10-19 | 1170.07 |
| 2012-10-22 | 1161.86 |
| 2012-10-23 | 1145.52 |
| 2012-10-24 | 1145.90 |
| 2012-10-25 | 1150.38 |
| 2012-10-26 | 1141.88 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1137.91 |
| 2012-11-01 | 1150.48 |
| 2012-11-02 | 1139.41 |
| 2012-11-05 | 1138.19 |
| 2012-11-06 | 1144.66 |
| 2012-11-07 | 1122.63 |
| 2012-11-08 | 1112.56 |
| 2012-11-09 | 1117.72 |
| 2012-11-12 | 1119.33 |
| 2012-11-13 | 1124.50 |
| 2012-11-14 | 1114.50 |
| 2012-11-15 | 1116.46 |
| 2012-11-16 | 1125.28 |
| 2012-11-19 | 1134.29 |
| 2012-11-20 | 1135.49 |
| 2012-11-21 | 1145.07 |
| 2012-11-22 | . |
| 2012-11-23 | 1156.18 |
| 2012-11-26 | 1154.92 |
| 2012-11-27 | 1151.76 |
| 2012-11-28 | 1155.72 |
| 2012-11-29 | 1152.70 |
| 2012-11-30 | 1155.24 |
| 2012-12-03 | 1151.18 |
| 2012-12-04 | 1145.46 |
| 2012-12-05 | 1151.13 |
| 2012-12-06 | 1149.16 |
| 2012-12-07 | 1147.41 |
| 2012-12-10 | 1145.36 |
| 2012-12-11 | 1146.29 |
| 2012-12-12 | 1169.37 |
| 2012-12-13 | 1169.36 |
| 2012-12-14 | 1165.32 |
| 2012-12-17 | 1176.15 |
| 2012-12-18 | 1181.15 |
| 2012-12-19 | 1182.14 |
| 2012-12-20 | 1187.72 |
| 2012-12-21 | 1177.31 |
| 2012-12-24 | 1176.39 |
| 2012-12-25 | . |
| 2012-12-26 | 1170.93 |
| 2012-12-27 | 1170.21 |
| 2012-12-28 | 1163.34 |
| 2012-12-31 | 1175.97 |
| 2013-01-01 | . |
| 2013-01-02 | 1218.56 |
| 2013-01-03 | 1226.00 |
| 2013-01-04 | 1228.23 |
| 2013-01-07 | 1222.57 |
| 2013-01-08 | 1227.73 |
| 2013-01-09 | 1222.58 |
| 2013-01-10 | 1237.49 |
| 2013-01-11 | 1235.52 |
| 2013-01-14 | 1246.59 |
| 2013-01-15 | 1247.75 |
| 2013-01-16 | 1243.65 |
| 2013-01-17 | 1247.53 |
| 2013-01-18 | 1247.37 |
| 2013-01-21 | . |
| 2013-01-22 | 1258.29 |
| 2013-01-23 | 1264.33 |
| 2013-01-24 | 1272.42 |
| 2013-01-25 | 1276.58 |
| 2013-01-28 | 1272.91 |
| 2013-01-29 | 1274.50 |
| 2013-01-30 | 1268.83 |
| 2013-01-31 | 1272.23 |
| 2013-02-01 | 1284.63 |
| 2013-02-04 | 1267.17 |
| 2013-02-05 | 1282.75 |
| 2013-02-06 | 1282.53 |
| 2013-02-07 | 1277.05 |
| 2013-02-08 | 1279.29 |
| 2013-02-11 | 1277.19 |
| 2013-02-12 | 1285.75 |
| 2013-02-13 | 1289.27 |
| 2013-02-14 | 1300.83 |
| 2013-02-15 | 1307.65 |
| 2013-02-18 | . |
| 2013-02-19 | 1324.99 |
| 2013-02-20 | 1313.91 |
| 2013-02-21 | 1313.06 |
| 2013-02-22 | 1325.51 |
| 2013-02-25 | 1300.14 |
| 2013-02-26 | 1296.56 |
| 2013-02-27 | 1325.67 |
| 2013-02-28 | 1333.47 |
| 2013-03-01 | 1333.64 |
| 2013-03-04 | 1334.48 |
| 2013-03-05 | 1345.92 |
| 2013-03-06 | 1352.07 |
| 2013-03-07 | 1353.75 |
| 2013-03-08 | 1357.73 |
| 2013-03-11 | 1361.77 |
| 2013-03-12 | 1349.99 |
| 2013-03-13 | 1358.68 |
| 2013-03-14 | 1364.41 |
| 2013-03-15 | 1348.55 |
| 2013-03-18 | 1343.14 |
| 2013-03-19 | 1339.90 |
| 2013-03-20 | 1346.56 |
| 2013-03-21 | 1341.87 |
| 2013-03-22 | 1348.61 |
| 2013-03-25 | 1345.40 |
| 2013-03-26 | 1361.38 |
| 2013-03-27 | 1354.37 |
| 2013-03-28 | 1367.94 |
| 2013-03-29 | . |
| 2013-04-01 | 1358.63 |
| 2013-04-02 | 1376.79 |
| 2013-04-03 | 1366.63 |
| 2013-04-04 | 1376.55 |
| 2013-04-05 | 1365.07 |
| 2013-04-08 | 1378.91 |
| 2013-04-09 | 1376.57 |
| 2013-04-10 | 1390.52 |
| 2013-04-11 | 1395.47 |
| 2013-04-12 | 1398.98 |
| 2013-04-15 | 1365.98 |
| 2013-04-16 | 1397.77 |
| 2013-04-17 | 1374.26 |
| 2013-04-18 | 1350.56 |
| 2013-04-19 | 1377.82 |
| 2013-04-22 | 1374.10 |
| 2013-04-23 | 1396.56 |
| 2013-04-24 | 1400.37 |
| 2013-04-25 | 1408.40 |
| 2013-04-26 | 1404.12 |
| 2013-04-29 | 1399.12 |
| 2013-04-30 | 1395.26 |
| 2013-05-01 | 1394.44 |
| 2013-05-02 | 1405.08 |
| 2013-05-03 | 1420.39 |
| 2013-05-06 | 1437.48 |
| 2013-05-07 | 1438.08 |
| 2013-05-08 | 1450.05 |
| 2013-05-09 | 1445.39 |
| 2013-05-10 | 1458.13 |
| 2013-05-13 | 1456.31 |
| 2013-05-14 | 1469.69 |
| 2013-05-15 | 1469.47 |
| 2013-05-16 | 1451.55 |
| 2013-05-17 | 1467.19 |
| 2013-05-20 | 1466.17 |
| 2013-05-21 | 1462.67 |
| 2013-05-22 | 1450.52 |
| 2013-05-23 | 1444.03 |
| 2013-05-24 | 1438.31 |
| 2013-05-27 | . |
| 2013-05-28 | 1455.65 |
| 2013-05-29 | 1465.35 |
| 2013-05-30 | 1487.78 |
| 2013-05-31 | 1479.19 |
| 2013-06-03 | 1478.32 |
| 2013-06-04 | 1470.03 |
| 2013-06-05 | 1447.88 |
| 2013-06-06 | 1467.44 |
| 2013-06-07 | 1492.57 |
| 2013-06-10 | 1493.10 |
| 2013-06-11 | 1471.98 |
| 2013-06-12 | 1465.94 |
| 2013-06-13 | 1490.86 |
| 2013-06-14 | 1480.56 |
| 2013-06-17 | 1491.93 |
| 2013-06-18 | 1494.57 |
| 2013-06-19 | 1477.83 |
| 2013-06-20 | 1449.00 |
| 2013-06-21 | 1453.74 |
| 2013-06-24 | 1437.08 |
| 2013-06-25 | 1452.45 |
| 2013-06-26 | 1464.03 |
| 2013-06-27 | 1467.68 |
| 2013-06-28 | 1459.44 |
| 2013-07-01 | 1471.43 |
| 2013-07-02 | 1462.07 |
| 2013-07-03 | 1462.45 |
| 2013-07-04 | . |
| 2013-07-05 | 1489.89 |
| 2013-07-08 | 1490.92 |
| 2013-07-09 | 1500.92 |
| 2013-07-10 | 1492.04 |
| 2013-07-11 | 1517.57 |
| 2013-07-12 | 1520.39 |
| 2013-07-15 | 1523.54 |
| 2013-07-16 | 1521.49 |
| 2013-07-17 | 1526.21 |
| 2013-07-18 | 1537.20 |
| 2013-07-19 | 1538.82 |
| 2013-07-22 | 1539.59 |
| 2013-07-23 | 1527.99 |
| 2013-07-24 | 1508.46 |
| 2013-07-25 | 1516.16 |
| 2013-07-26 | 1520.22 |
| 2013-07-29 | 1510.51 |
| 2013-07-30 | 1503.25 |
| 2013-07-31 | 1504.17 |
| 2013-08-01 | 1519.80 |
| 2013-08-02 | 1525.76 |
| 2013-08-05 | 1530.19 |
| 2013-08-06 | 1524.98 |
| 2013-08-07 | 1513.46 |
| 2013-08-08 | 1520.81 |
| 2013-08-09 | 1510.31 |
| 2013-08-12 | 1515.09 |
| 2013-08-13 | 1518.67 |
| 2013-08-14 | 1510.81 |
| 2013-08-15 | 1491.46 |
| 2013-08-16 | 1495.59 |
| 2013-08-19 | 1483.31 |
| 2013-08-20 | 1493.81 |
| 2013-08-21 | 1478.99 |
| 2013-08-22 | 1491.28 |
| 2013-08-23 | 1485.76 |
| 2013-08-26 | 1480.67 |
| 2013-08-27 | 1451.97 |
| 2013-08-28 | 1459.08 |
| 2013-08-29 | 1457.33 |
| 2013-08-30 | 1448.89 |
| 2013-09-02 | . |
| 2013-09-03 | 1459.26 |
| 2013-09-04 | 1459.59 |
| 2013-09-05 | 1459.37 |
| 2013-09-06 | 1453.58 |
| 2013-09-09 | 1465.47 |
| 2013-09-10 | 1478.24 |
| 2013-09-11 | 1486.58 |
| 2013-09-12 | 1475.78 |
| 2013-09-13 | 1478.07 |
| 2013-09-16 | 1496.51 |
| 2013-09-17 | 1503.22 |
| 2013-09-18 | 1517.77 |
| 2013-09-19 | 1522.48 |
| 2013-09-20 | 1524.90 |
| 2013-09-23 | 1505.89 |
| 2013-09-24 | 1499.51 |
| 2013-09-25 | 1506.71 |
| 2013-09-26 | 1509.05 |
| 2013-09-27 | 1498.38 |
| 2013-09-30 | 1483.81 |
| 2013-10-01 | 1490.02 |
| 2013-10-02 | 1496.32 |
| 2013-10-03 | 1484.39 |
| 2013-10-04 | 1489.18 |
| 2013-10-07 | 1478.27 |
| 2013-10-08 | 1460.42 |
| 2013-10-09 | 1464.39 |
| 2013-10-10 | 1502.60 |
| 2013-10-11 | 1513.39 |
| 2013-10-14 | 1517.48 |
| 2013-10-15 | 1500.70 |
| 2013-10-16 | 1526.49 |
| 2013-10-17 | 1530.90 |
| 2013-10-18 | 1531.94 |
| 2013-10-21 | 1530.68 |
| 2013-10-22 | 1538.54 |
| 2013-10-23 | 1524.19 |
| 2013-10-24 | 1526.85 |
| 2013-10-25 | 1530.44 |
| 2013-10-28 | 1530.95 |
| 2013-10-29 | 1539.99 |
| 2013-10-30 | 1526.96 |
| 2013-10-31 | 1514.32 |
| 2013-11-01 | 1515.12 |
| 2013-11-04 | 1509.50 |
| 2013-11-05 | 1504.25 |
| 2013-11-06 | 1512.17 |
| 2013-11-07 | 1500.55 |
| 2013-11-08 | 1522.79 |
| 2013-11-11 | 1520.73 |
| 2013-11-12 | 1505.55 |
| 2013-11-13 | 1514.11 |
| 2013-11-14 | 1523.07 |
| 2013-11-15 | 1529.74 |
| 2013-11-18 | 1524.98 |
| 2013-11-19 | 1523.58 |
| 2013-11-20 | 1513.38 |
| 2013-11-21 | 1531.46 |
| 2013-11-22 | 1537.44 |
| 2013-11-25 | 1524.86 |
| 2013-11-26 | 1535.79 |
| 2013-11-27 | 1536.13 |
| 2013-11-28 | . |
| 2013-11-29 | 1536.16 |
| 2013-12-02 | 1521.42 |
| 2013-12-03 | 1513.76 |
| 2013-12-04 | 1520.72 |
| 2013-12-05 | 1515.76 |
| 2013-12-06 | 1536.62 |
| 2013-12-09 | 1541.68 |
| 2013-12-10 | 1523.44 |
| 2013-12-11 | 1508.42 |
| 2013-12-12 | 1507.13 |
| 2013-12-13 | 1502.00 |
| 2013-12-16 | 1501.27 |
| 2013-12-17 | 1495.75 |
| 2013-12-18 | 1527.01 |
| 2013-12-19 | 1530.05 |
| 2013-12-20 | 1530.25 |
| 2013-12-23 | 1540.57 |
| 2013-12-24 | 1545.00 |
| 2013-12-25 | . |
| 2013-12-26 | 1551.72 |
| 2013-12-27 | 1552.99 |
| 2013-12-30 | 1554.83 |
| 2013-12-31 | 1562.83 |
| 2014-01-01 | . |
| 2014-01-02 | 1543.82 |
| 2014-01-03 | 1543.91 |
| 2014-01-06 | 1528.20 |
| 2014-01-07 | 1527.08 |
| 2014-01-08 | 1518.18 |
| 2014-01-09 | 1517.11 |
| 2014-01-10 | 1513.60 |
| 2014-01-13 | 1499.91 |
| 2014-01-14 | 1512.27 |
| 2014-01-15 | 1522.20 |
| 2014-01-16 | 1513.85 |
| 2014-01-17 | 1510.76 |
| 2014-01-20 | . |
| 2014-01-21 | 1512.21 |
| 2014-01-22 | 1516.50 |
| 2014-01-23 | 1492.66 |
| 2014-01-24 | 1472.09 |
| 2014-01-27 | 1469.50 |
| 2014-01-28 | 1478.23 |
| 2014-01-29 | 1469.98 |
| 2014-01-30 | 1490.50 |
| 2014-01-31 | 1475.10 |
| 2014-02-03 | 1440.62 |
| 2014-02-04 | 1439.66 |
| 2014-02-05 | 1435.34 |
| 2014-02-06 | 1449.18 |
| 2014-02-07 | 1475.23 |
| 2014-02-10 | 1477.41 |
| 2014-02-11 | 1491.16 |
| 2014-02-12 | 1488.16 |
| 2014-02-13 | 1506.40 |
| 2014-02-14 | 1509.40 |
| 2014-02-17 | . |
| 2014-02-18 | 1509.04 |
| 2014-02-19 | 1491.76 |
| 2014-02-20 | 1490.70 |
| 2014-02-21 | 1491.37 |
| 2014-02-24 | 1489.93 |
| 2014-02-25 | 1496.36 |
| 2014-02-26 | 1494.79 |
| 2014-02-27 | 1505.63 |
| 2014-02-28 | 1520.39 |
| 2014-03-03 | 1523.56 |
| 2014-03-04 | 1552.11 |
| 2014-03-05 | 1557.21 |
| 2014-03-06 | 1584.27 |
| 2014-03-07 | 1600.11 |
| 2014-03-10 | 1618.74 |
| 2014-03-11 | 1623.68 |
| 2014-03-12 | 1629.91 |
| 2014-03-13 | 1613.13 |
| 2014-03-14 | 1600.68 |
| 2014-03-17 | 1611.73 |
| 2014-03-18 | 1611.85 |
| 2014-03-19 | 1603.01 |
| 2014-03-20 | 1623.76 |
| 2014-03-21 | 1632.88 |
| 2014-03-24 | 1622.80 |
| 2014-03-25 | 1624.05 |
| 2014-03-26 | 1606.33 |
| 2014-03-27 | 1610.45 |
| 2014-03-28 | 1610.95 |
| 2014-03-31 | 1631.66 |
| 2014-04-01 | 1628.49 |
| 2014-04-02 | 1625.39 |
| 2014-04-03 | 1623.78 |
| 2014-04-04 | 1617.56 |
| 2014-04-07 | 1607.03 |
| 2014-04-08 | 1608.92 |
| 2014-04-09 | 1619.86 |
| 2014-04-10 | 1599.16 |
| 2014-04-11 | 1592.93 |
| 2014-04-14 | 1601.64 |
| 2014-04-15 | 1618.89 |
| 2014-04-16 | 1645.33 |
| 2014-04-17 | 1659.33 |
| 2014-04-18 | . |
| 2014-04-21 | 1651.25 |
| 2014-04-22 | 1660.37 |
| 2014-04-23 | 1663.47 |
| 2014-04-24 | 1659.75 |
| 2014-04-25 | 1660.69 |
| 2014-04-28 | 1663.81 |
| 2014-04-29 | 1674.41 |
| 2014-04-30 | 1678.97 |
| 2014-05-01 | 1682.63 |
| 2014-05-02 | 1672.64 |
| 2014-05-05 | 1654.37 |
| 2014-05-06 | 1633.58 |
| 2014-05-07 | 1667.88 |
| 2014-05-08 | 1657.59 |
| 2014-05-09 | 1662.96 |
| 2014-05-12 | 1664.46 |
| 2014-05-13 | 1670.05 |
| 2014-05-14 | 1664.31 |
| 2014-05-15 | 1649.32 |
| 2014-05-16 | 1655.97 |
| 2014-05-19 | 1659.80 |
| 2014-05-20 | 1648.12 |
| 2014-05-21 | 1655.26 |
| 2014-05-22 | 1660.91 |
| 2014-05-23 | 1658.96 |
| 2014-05-26 | . |
| 2014-05-27 | 1668.39 |
| 2014-05-28 | 1667.02 |
| 2014-05-29 | 1675.51 |
| 2014-05-30 | 1676.03 |
| 2014-06-02 | 1671.10 |
| 2014-06-03 | 1661.83 |
| 2014-06-04 | 1667.04 |
| 2014-06-05 | 1678.84 |
| 2014-06-06 | 1684.91 |
| 2014-06-09 | 1677.08 |
| 2014-06-10 | 1680.36 |
| 2014-06-11 | 1679.48 |
| 2014-06-12 | 1668.17 |
| 2014-06-13 | 1658.85 |
| 2014-06-16 | 1653.60 |
| 2014-06-17 | 1653.30 |
| 2014-06-18 | 1666.76 |
| 2014-06-19 | 1666.53 |
| 2014-06-20 | 1662.33 |
| 2014-06-23 | 1659.53 |
| 2014-06-24 | 1661.04 |
| 2014-06-25 | 1665.61 |
| 2014-06-26 | 1663.93 |
| 2014-06-27 | 1666.86 |
| 2014-06-30 | 1661.42 |
| 2014-07-01 | 1670.54 |
| 2014-07-02 | 1674.68 |
| 2014-07-03 | 1693.02 |
| 2014-07-04 | . |
| 2014-07-07 | 1686.51 |
| 2014-07-08 | 1682.46 |
| 2014-07-09 | 1688.11 |
| 2014-07-10 | 1683.64 |
| 2014-07-11 | 1685.89 |
| 2014-07-14 | 1691.13 |
| 2014-07-15 | 1686.75 |
| 2014-07-16 | 1680.56 |
| 2014-07-17 | 1659.51 |
| 2014-07-18 | 1680.50 |
| 2014-07-21 | 1683.67 |
| 2014-07-22 | 1682.57 |
| 2014-07-23 | 1680.77 |
| 2014-07-24 | 1681.43 |
| 2014-07-25 | 1671.14 |
| 2014-07-28 | 1680.77 |
| 2014-07-29 | 1666.05 |
| 2014-07-30 | 1665.97 |
| 2014-07-31 | 1638.45 |
| 2014-08-01 | 1646.71 |
| 2014-08-04 | 1688.96 |
| 2014-08-05 | 1670.50 |
| 2014-08-06 | 1682.68 |
| 2014-08-07 | 1682.08 |
| 2014-08-08 | 1703.78 |
| 2014-08-11 | 1717.42 |
| 2014-08-12 | 1729.73 |
| 2014-08-13 | 1730.93 |
| 2014-08-14 | 1758.71 |
| 2014-08-15 | 1747.86 |
| 2014-08-18 | 1756.53 |
| 2014-08-19 | 1756.06 |
| 2014-08-20 | 1755.24 |
| 2014-08-21 | 1778.36 |
| 2014-08-22 | 1764.75 |
| 2014-08-25 | 1772.95 |
| 2014-08-26 | 1772.60 |
| 2014-08-27 | 1776.52 |
| 2014-08-28 | 1771.08 |
| 2014-08-29 | 1785.36 |
| 2014-09-01 | . |
| 2014-09-02 | 1794.52 |
| 2014-09-03 | 1790.69 |
| 2014-09-04 | 1792.20 |
| 2014-09-05 | 1795.20 |
| 2014-09-08 | 1796.37 |
| 2014-09-09 | 1779.75 |
| 2014-09-10 | 1790.04 |
| 2014-09-11 | 1792.37 |
| 2014-09-12 | 1782.85 |
| 2014-09-15 | 1794.22 |
| 2014-09-16 | 1801.00 |
| 2014-09-17 | 1811.00 |
| 2014-09-18 | 1832.84 |
| 2014-09-19 | 1826.58 |
| 2014-09-22 | 1806.52 |
| 2014-09-23 | 1798.75 |
| 2014-09-24 | 1813.19 |
| 2014-09-25 | 1779.84 |
| 2014-09-26 | 1799.43 |
| 2014-09-29 | 1793.25 |
| 2014-09-30 | 1789.99 |
| 2014-10-01 | 1771.93 |
| 2014-10-02 | 1784.24 |
| 2014-10-03 | 1807.54 |
| 2014-10-06 | 1802.57 |
| 2014-10-07 | 1774.14 |
| 2014-10-08 | 1813.71 |
| 2014-10-09 | 1778.19 |
| 2014-10-10 | 1773.21 |
| 2014-10-13 | 1768.68 |
| 2014-10-14 | 1780.51 |
| 2014-10-15 | 1759.25 |
| 2014-10-16 | 1745.99 |
| 2014-10-17 | 1775.65 |
| 2014-10-20 | 1778.72 |
| 2014-10-21 | 1802.87 |
| 2014-10-22 | 1789.55 |
| 2014-10-23 | 1799.52 |
| 2014-10-24 | 1809.93 |
| 2014-10-27 | 1810.47 |
| 2014-10-28 | 1824.06 |
| 2014-10-29 | 1817.72 |
| 2014-10-30 | 1814.54 |
| 2014-10-31 | 1823.25 |
| 2014-11-03 | 1830.60 |
| 2014-11-04 | 1846.30 |
| 2014-11-05 | 1855.38 |
| 2014-11-06 | 1860.10 |
| 2014-11-07 | 1862.97 |
| 2014-11-10 | 1880.17 |
| 2014-11-11 | 1878.73 |
| 2014-11-12 | 1884.29 |
| 2014-11-13 | 1892.99 |
| 2014-11-14 | 1883.23 |
| 2014-11-17 | 1882.82 |
| 2014-11-18 | 1887.92 |
| 2014-11-19 | 1885.87 |
| 2014-11-20 | 1887.19 |
| 2014-11-21 | 1899.05 |
| 2014-11-24 | 1910.08 |
| 2014-11-25 | 1915.81 |
| 2014-11-26 | 1920.80 |
| 2014-11-27 | . |
| 2014-11-28 | 1925.36 |
| 2014-12-01 | 1920.16 |
| 2014-12-02 | 1939.10 |
| 2014-12-03 | 1938.93 |
| 2014-12-04 | 1942.20 |
| 2014-12-05 | 1947.95 |
| 2014-12-08 | 1964.79 |
| 2014-12-09 | 1944.74 |
| 2014-12-10 | 1926.32 |
| 2014-12-11 | 1939.57 |
| 2014-12-12 | 1893.75 |
| 2014-12-15 | 1889.55 |
| 2014-12-16 | 1880.79 |
| 2014-12-17 | 1918.97 |
| 2014-12-18 | 1970.30 |
| 2014-12-19 | 1958.73 |
| 2014-12-22 | 1960.96 |
| 2014-12-23 | 1962.29 |
| 2014-12-24 | 1956.78 |
| 2014-12-25 | . |
| 2014-12-26 | 1955.07 |
| 2014-12-29 | 1965.56 |
| 2014-12-30 | 1967.26 |
| 2014-12-31 | 1944.26 |
| 2015-01-01 | . |
| 2015-01-02 | 1928.21 |
| 2015-01-05 | 1902.74 |
| 2015-01-06 | 1899.34 |
| 2015-01-07 | 1924.08 |
| 2015-01-08 | 1956.04 |
| 2015-01-09 | 1933.61 |
| 2015-01-12 | 1915.28 |
| 2015-01-13 | 1920.59 |
| 2015-01-14 | 1908.56 |
| 2015-01-15 | 1906.24 |
| 2015-01-16 | 1926.84 |
| 2015-01-19 | . |
| 2015-01-20 | 1917.69 |
| 2015-01-21 | 1903.03 |
| 2015-01-22 | 1939.99 |
| 2015-01-23 | 1927.82 |
| 2015-01-26 | 1935.39 |
| 2015-01-27 | 1913.16 |
| 2015-01-28 | 1877.24 |
| 2015-01-29 | 1897.29 |
| 2015-01-30 | 1866.22 |
| 2015-02-02 | 1900.92 |
| 2015-02-03 | 1922.79 |
| 2015-02-04 | 1915.19 |
| 2015-02-05 | 1944.61 |
| 2015-02-06 | 1949.07 |
| 2015-02-09 | 1939.15 |
| 2015-02-10 | 1947.67 |
| 2015-02-11 | 1944.70 |
| 2015-02-12 | 1946.63 |
| 2015-02-13 | 1930.64 |
| 2015-02-16 | . |
| 2015-02-17 | 1937.31 |
| 2015-02-18 | 1932.05 |
| 2015-02-19 | 1919.99 |
| 2015-02-20 | 1933.82 |
| 2015-02-23 | 1916.28 |
| 2015-02-24 | 1937.47 |
| 2015-02-25 | 1931.39 |
| 2015-02-26 | 1927.23 |
| 2015-02-27 | 1916.97 |
| 2015-03-02 | 1914.07 |
| 2015-03-03 | 1900.92 |
| 2015-03-04 | 1887.71 |
| 2015-03-05 | 1902.37 |
| 2015-03-06 | 1894.57 |
| 2015-03-09 | 1906.40 |
| 2015-03-10 | 1873.03 |
| 2015-03-11 | 1877.88 |
| 2015-03-12 | 1903.21 |
| 2015-03-13 | 1882.12 |
| 2015-03-16 | 1904.12 |
| 2015-03-17 | 1893.21 |
| 2015-03-18 | 1905.76 |
| 2015-03-19 | 1891.33 |
| 2015-03-20 | 1898.15 |
| 2015-03-23 | 1900.47 |
| 2015-03-24 | 1885.74 |
| 2015-03-25 | 1878.87 |
| 2015-03-26 | 1871.98 |
| 2015-03-27 | 1880.33 |
| 2015-03-30 | 1905.95 |
| 2015-03-31 | 1885.36 |
| 2015-04-01 | 1875.89 |
| 2015-04-02 | 1877.53 |
| 2015-04-03 | . |
| 2015-04-06 | 1879.38 |
#2015-04-07|1870.88
#2015-04-08|1872.14
#2015-04-09|1877.23
#2015-04-10|1875.75
#2015-04-13|1877.97
#2015-04-14|1869.92
#2015-04-15|1870.35
#2015-04-16|1865.38
#2015-04-17|1848.92
#2015-04-20|1863.20
#2015-04-21|1852.84
#2015-04-22|1863.44
#2015-04-23|1866.62
#2015-04-24|1863.07
#2015-04-27|1848.32
#2015-04-28|1867.95
#2015-04-29|1864.01
#2015-04-30|1851.17
#2015-05-01|1874.73
#2015-05-04|1906.08
#2015-05-05|1890.46
#2015-05-06|1880.51
#2015-05-07|1898.40
#2015-05-08|1933.43
#2015-05-11|1908.77
#2015-05-12|1892.69
#2015-05-13|1887.53
#2015-05-14|1906.47
#2015-05-15|1899.86
#2015-05-18|1906.46
#2015-05-19|1916.65
#2015-05-20|1909.94
#2015-05-21|1900.57
#2015-05-22|1890.92
#2015-05-25| .
#2015-05-26|1878.04
#2015-05-27|1892.54
#2015-05-28|1892.24
#2015-05-29|1870.94
#2015-06-01|1876.53
#2015-06-02|1872.72
#2015-06-03|1875.37
#2015-06-04|1854.31
#2015-06-05|1847.13
#2015-06-08|1832.02
#2015-06-09|1831.05
#2015-06-10|1848.06
#2015-06-11|1855.61
#2015-06-12|1844.29
#2015-06-15|1832.34
#2015-06-16|1838.25
#2015-06-17|1841.06
#2015-06-18|1874.20
#2015-06-19|1856.15
#2015-06-22|1862.14
#2015-06-23|1860.28
#2015-06-24|1845.38
#2015-06-25|1837.01
#2015-06-26|1840.64
#2015-06-29|1798.82
#2015-06-30|1796.02
#2015-07-01|1814.07
#2015-07-02|1811.27
#2015-07-03| .
#2015-07-06|1807.28
#2015-07-07|1827.06
#2015-07-08|1807.91
#2015-07-09|1821.84
#2015-07-10|1841.49
#2015-07-13|1860.11
#2015-07-14|1858.96
#2015-07-15|1876.44
#2015-07-16|1893.39
#2015-07-17|1892.47
#2015-07-20|1898.91
#2015-07-21|1890.34
#2015-07-22|1887.30
#2015-07-23|1871.44
#2015-07-24|1859.44
#2015-07-27|1850.50
#2015-07-28|1879.13
#2015-07-29|1877.92
#2015-07-30|1879.71
#2015-07-31|1876.63
#2015-08-03|1872.10
#2015-08-04|1876.36
#2015-08-05|1886.23
#2015-08-06|1885.28
#2015-08-07|1886.18
#2015-08-10|1886.20
#2015-08-11|1878.95
#2015-08-12|1864.71
#2015-08-13|1868.54
#2015-08-14|1877.05
#2015-08-17|1874.10
#2015-08-18|1863.23
#2015-08-19|1850.32
#2015-08-20|1823.41
#2015-08-21|1773.27
#2015-08-24|1711.41
#2015-08-25|1690.13
#2015-08-26|1747.67
#2015-08-27|1791.11
#2015-08-28|1788.79
#2015-08-31|1767.92
#2015-09-01|1725.55
#2015-09-02|1744.07
#2015-09-03|1745.11
#2015-09-04|1715.31
#2015-09-07| .
#2015-09-08|1754.61
#2015-09-09|1724.95
#2015-09-10|1729.01
#2015-09-11|1737.49
#2015-09-14|1731.66
#2015-09-15|1747.44
#2015-09-16|1750.79
#2015-09-17|1737.82
#2015-09-18|1700.08
#2015-09-21|1730.35
#2015-09-22|1711.47
#2015-09-23|1708.20
#2015-09-24|1704.12
#2015-09-25|1713.24
#2015-09-28|1699.33
#2015-09-29|1702.41
#2015-09-30|1719.66
#2015-10-01|1716.43
#2015-10-02|1716.25
#2015-10-05|1746.06
#2015-10-06|1730.63
#2015-10-07|1749.95
#2015-10-08|1764.10
#2015-10-09|1755.46
#2015-10-12|1759.52
#2015-10-13|1745.55
#2015-10-14|1732.56
#2015-10-15|1764.41
#2015-10-16|1765.25
#2015-10-19|1763.88
#2015-10-20|1772.61
#2015-10-21|1759.11
#2015-10-22|1809.39
#2015-10-23|1814.95
#2015-10-26|1805.69
#2015-10-27|1787.96
#2015-10-28|1819.97
#2015-10-29|1818.31
#2015-10-30|1792.28
#2015-11-02|1820.25
#2015-11-03|1815.16
#2015-11-04|1809.15
#2015-11-05|1799.98
#2015-11-06|1794.80
#2015-11-09|1770.81
#2015-11-10|1779.17
#2015-11-11|1783.01
#2015-11-12|1754.75
#2015-11-13|1742.93
#2015-11-16|1759.67
#2015-11-17|1757.96
#2015-11-18|1796.17
#2015-11-19|1801.60
#2015-11-20|1801.67
#2015-11-23|1794.60
#2015-11-24|1789.87
#2015-11-25|1783.48
#2015-11-26| .
#2015-11-27|1779.16
#2015-11-30|1774.16
#2015-12-01|1804.27
#2015-12-02|1787.83
#2015-12-03|1755.24
#2015-12-04|1803.54
#2015-12-07|1793.34
#2015-12-08|1765.14
#2015-12-09|1743.02
#2015-12-10|1741.46
#2015-12-11|1723.33
#2015-12-14|1742.93
#2015-12-15|1778.15
#2015-12-16|1789.66
#2015-12-17|1766.59
#2015-12-18|1712.70
#2015-12-21|1732.92
#2015-12-22|1757.62
#2015-12-23|1767.33
#2015-12-24|1770.85
#2015-12-25| .
#2015-12-28|1759.94
#2015-12-29|1769.72
#2015-12-30|1762.46
#2015-12-31|1743.72
#2016-01-01| .
#2016-01-04|1727.43
#2016-01-05|1733.81
#2016-01-06|1735.09
#2016-01-07|1713.43
#2016-01-08|1698.16
#2016-01-11|1696.61
#2016-01-12|1702.82
#2016-01-13|1670.68
#2016-01-14|1690.94
#2016-01-15|1668.48
#2016-01-18| .
#2016-01-19|1684.18
#2016-01-20|1650.95
#2016-01-21|1659.79
#2016-01-22|1678.61
#2016-01-25|1642.12
#2016-01-26|1665.71
#2016-01-27|1657.81
#2016-01-28|1663.58
#2016-01-29|1713.29
#2016-02-01|1706.96
#2016-02-02|1667.61
#2016-02-03|1672.04
#2016-02-04|1687.82
#2016-02-05|1674.46
#2016-02-08|1679.37
#2016-02-09|1691.90
#2016-02-10|1676.93
#2016-02-11|1661.74
#2016-02-12|1700.12
#2016-02-15| .
#2016-02-16|1702.44
#2016-02-17|1723.73
#2016-02-18|1729.64
#2016-02-19|1735.57
#2016-02-22|1747.36
#2016-02-23|1730.41
#2016-02-24|1733.40
#2016-02-25|1752.17
#2016-02-26|1746.07
#2016-02-29|1774.07
#2016-03-01|1807.36
#2016-03-02|1806.31
#2016-03-03|1808.35
#2016-03-04|1823.14
#2016-03-07|1830.46
#2016-03-08|1820.12
#2016-03-09|1834.76
#2016-03-10|1830.35
#2016-03-11|1855.85
#2016-03-14|1844.73
#2016-03-15|1850.83
#2016-03-16|1845.10
#2016-03-17|1875.33
#2016-03-18|1871.97
#2016-03-21|1872.64
#2016-03-22|1873.47
#2016-03-23|1858.52
#2016-03-24|1846.59
#2016-03-25| .
#2016-03-28|1863.74
#2016-03-29|1871.61
#2016-03-30|1880.44
#2016-03-31|1874.14
#2016-04-01|1896.33
#2016-04-04|1887.92
#2016-04-05|1863.00
#2016-04-06|1868.01
#2016-04-07|1855.10
#2016-04-08|1857.28
#2016-04-11|1857.85
#2016-04-12|1875.91
#2016-04-13|1896.79
#2016-04-14|1892.08
#2016-04-15|1889.15
#2016-04-18|1900.68
#2016-04-19|1919.33
#2016-04-20|1920.50
#2016-04-21|1902.63
#2016-04-22|1918.23
#2016-04-25|1919.50
#2016-04-26|1926.77
#2016-04-27|1932.50
#2016-04-28|1913.42
#2016-04-29|1909.58
#2016-05-02|1925.17
#2016-05-03|1901.09
#2016-05-04|1893.71
#2016-05-05|1889.52
#2016-05-06|1897.84
#2016-05-09|1878.38
#2016-05-10|1900.94
#2016-05-11|1878.27
#2016-05-12|1884.84
#2016-05-13|1861.34
#2016-05-16|1866.99
#2016-05-17|1847.53
#2016-05-18|1862.11
#2016-05-19|1852.68
#2016-05-20|1866.06
#2016-05-23|1860.41
#2016-05-24|1889.81
#2016-05-25|1894.33
#2016-05-26|1881.35
#2016-05-27|1884.00
#2016-05-30| .
#2016-05-31|1856.53
#2016-06-01|1869.59
#2016-06-02|1870.20
#2016-06-03|1859.69
#2016-06-06|1869.60
#2016-06-07|1862.83
#2016-06-08|1876.58
#2016-06-09|1873.26
#2016-06-10|1866.05
#2016-06-13|1853.60
#2016-06-14|1856.36
#2016-06-15|1842.79
#2016-06-16|1863.97
#2016-06-17|1849.82
#2016-06-20|1861.45
#2016-06-21|1884.59
#2016-06-22|1890.29
#2016-06-23|1915.90
#2016-06-24|1836.77
#2016-06-27|1818.22
#2016-06-28|1842.35
#2016-06-29|1865.46
#2016-06-30|1903.80
#2016-07-01|1894.07
#2016-07-04| .
#2016-07-05|1869.03
#2016-07-06|1873.29
#2016-07-07|1865.05
#2016-07-08|1886.47
#2016-07-11|1892.48
#2016-07-12|1901.94
#2016-07-13|1917.30
#2016-07-14|1915.15
#2016-07-15|1918.45
#2016-07-18|1924.36
#2016-07-19|1927.68
#2016-07-20|1919.57
#2016-07-21|1897.17
#2016-07-22|1901.91
#2016-07-25|1896.18
#2016-07-26|1898.53
#2016-07-27|1898.70
#2016-07-28|1902.54
#2016-07-29|1900.54
#2016-08-01|1897.34
#2016-08-02|1889.10
#2016-08-03|1893.68
#2016-08-04|1888.39
#2016-08-05|1917.84
#2016-08-08|1918.19
#2016-08-09|1937.79
#2016-08-10|1932.13
#2016-08-11|1944.07
#2016-08-12|1943.19
#2016-08-15|1945.03
#2016-08-16|1936.35
#2016-08-17|1958.05
#2016-08-18|1954.90
#2016-08-19|1953.68
#2016-08-22|1950.43
#2016-08-23|1955.65
#2016-08-24|1951.64
#2016-08-25|1955.29
#2016-08-26|1946.40
#2016-08-29|1962.70
#2016-08-30|1975.51
#2016-08-31|1980.36
#2016-09-01|1977.71
#2016-09-02|1984.06
#2016-09-05| .
#2016-09-06|1981.98
#2016-09-07|1972.19
#2016-09-08|1973.87
#2016-09-09|1932.82
#2016-09-12|1962.10
#2016-09-13|1926.41
#2016-09-14|1920.37
#2016-09-15|1933.36
#2016-09-16|1913.89
#2016-09-19|1915.22
#2016-09-20|1913.26
#2016-09-21|1932.36
#2016-09-22|1936.40
#2016-09-23|1915.50
#2016-09-26|1903.18
#2016-09-27|1917.99
#2016-09-28|1918.63
#2016-09-29|1896.41
#2016-09-30|1906.09
#2016-10-03|1898.44
#2016-10-04|1900.57
#2016-10-05|1913.75
#2016-10-06|1908.90
#2016-10-07|1919.09
#2016-10-10|1929.18
#2016-10-11|1913.71
#2016-10-12|1926.31
#2016-10-13|1905.67
#2016-10-14|1918.79
#2016-10-17|1915.78
#2016-10-18|1919.31
#2016-10-19|1926.56
#2016-10-20|1920.88
#2016-10-21|1909.66
#2016-10-24|1911.48
#2016-10-25|1909.91
#2016-10-26|1915.62
#2016-10-27|1921.54
#2016-10-28|1916.28
#2016-10-31|1917.44
#2016-11-01|1911.54
#2016-11-02|1906.89
#2016-11-03|1910.57
#2016-11-04|1904.50
#2016-11-07|1953.28
#2016-11-08|1963.98
#2016-11-09|2008.83
#2016-11-10|2067.48
#2016-11-11|2079.61
#2016-11-14|2094.38
#2016-11-15|2090.14
#2016-11-16|2085.95
#2016-11-17|2101.89
#2016-11-18|2093.18
#2016-11-21|2103.89
#2016-11-22|2104.09
#2016-11-23|2098.41
#2016-11-24| .
#2016-11-25|2099.41
#2016-11-28|2084.86
#2016-11-29|2093.64
#2016-11-30|2092.99
#2016-12-01|2121.83
#2016-12-02|2113.49
#2016-12-05|2122.52
#2016-12-06|2138.52
#2016-12-07|2177.77
#2016-12-08|2174.59
#2016-12-09|2183.32
#2016-12-12|2198.44
#2016-12-13|2204.13
#2016-12-14|2183.78
#2016-12-15|2191.36
#2016-12-16|2177.91
#2016-12-19|2192.84
#2016-12-20|2202.03
#2016-12-21|2197.18
#2016-12-22|2198.72
#2016-12-23|2191.75
#2016-12-26| .
#2016-12-27|2186.15
#2016-12-28|2170.00
#2016-12-29|2162.68
#2016-12-30|2160.86
#2017-01-02| .
#2017-01-03|2172.23
#2017-01-04|2178.86
#2017-01-05|2166.57
#2017-01-06|2169.50
#2017-01-09|2149.98
#2017-01-10|2144.57
#2017-01-11|2154.21
#2017-01-12|2147.02
#2017-01-13|2149.49
#2017-01-16| .
#2017-01-17|2121.61
#2017-01-18|2134.32
#2017-01-19|2119.48
#2017-01-20|2129.29
#2017-01-23|2112.39
#2017-01-24|2136.14
#2017-01-25|2180.66
#2017-01-26|2190.01
#2017-01-27|2183.15
#2017-01-30|2182.62
#2017-01-31|2176.60
#2017-02-01|2172.78
#2017-02-02|2165.52
#2017-02-03|2176.46
#2017-02-06|2169.23
#2017-02-07|2165.20
#2017-02-08|2164.43
#2017-02-09|2179.42
#2017-02-10|2179.79
#2017-02-13|2201.76
#2017-02-14|2216.68
#2017-02-15|2222.07
#2017-02-16|2228.27
#2017-02-17|2238.28
#2017-02-20| .
#2017-02-21|2243.21
#2017-02-22|2250.12
#2017-02-23|2256.62
#2017-02-24|2256.93
#2017-02-27|2262.30
#2017-02-28|2273.03
#2017-03-01|2348.05
#2017-03-02|2327.73
#2017-03-03|2326.00
#2017-03-06|2319.14
#2017-03-07|2318.62
#2017-03-08|2314.04
#2017-03-09|2318.36
#2017-03-10|2315.03
#2017-03-13|2319.97
#2017-03-14|2311.79
#2017-03-15|2311.63
#2017-03-16|2304.31
#2017-03-17|2288.84
#2017-03-20|2279.00
#2017-03-21|2243.35
#2017-03-22|2242.76
#2017-03-23|2249.90
#2017-03-24|2232.24
#2017-03-27|2217.63
#2017-03-28|2231.24
#2017-03-29|2209.09
#2017-03-30|2222.60
#2017-03-31|2211.07
#2017-04-03|2214.41
#2017-04-04|2214.69
#2017-04-05|2199.74
#2017-04-06|2208.89
#2017-04-07|2203.39
#2017-04-10|2208.50
#2017-04-11|2198.18
#2017-04-12|2190.36
#2017-04-13|2162.80
#2017-04-14| .
#2017-04-17|2181.52
#2017-04-18|2173.15
#2017-04-19|2160.75
#2017-04-20|2188.60
#2017-04-21|2171.06
#2017-04-24|2201.68
#2017-04-25|2225.78
#2017-04-26|2228.56
#2017-04-27|2214.39
#2017-04-28|2195.22
#2017-05-01|2199.70
#2017-05-02|2204.76
#2017-05-03|2212.25
#2017-05-04|2208.46
#2017-05-05|2210.44
#2017-05-08|2189.88
#2017-05-09|2172.82
#2017-05-10|2174.21
#2017-05-11|2168.18
#2017-05-12|2167.46
#2017-05-15|2173.50
#2017-05-16|2171.69
#2017-05-17|2143.18
#2017-05-18|2145.97
#2017-05-19|2166.00
#2017-05-22|2189.42
#2017-05-23|2194.28
#2017-05-24|2188.92
#2017-05-25|2193.91
#2017-05-26|2199.49
#2017-05-29| .
#2017-05-30|2192.85
#2017-05-31|2197.11
#2017-06-01|2214.30
#2017-06-02|2209.99
#2017-06-05|2211.08
#2017-06-06|2203.75
#2017-06-07|2207.23
#2017-06-08|2214.15
#2017-06-09|2253.67
#2017-06-12|2260.57
#2017-06-13|2271.99
#2017-06-14|2271.23
#2017-06-15|2259.70
#2017-06-16|2263.60
#2017-06-19|2274.50
#2017-06-20|2260.97
#2017-06-21|2249.57
#2017-06-22|2233.48
#2017-06-23|2221.93
#2017-06-26|2223.80
#2017-06-27|2221.58
#2017-06-28|2252.93
#2017-06-29|2246.06
#2017-06-30|2248.09
#2017-07-03|2280.45
#2017-07-04| .
#2017-07-05|2278.51
#2017-07-06|2259.12
#2017-07-07|2271.77
#2017-07-10|2260.44
#2017-07-11|2252.02
#2017-07-12|2259.08
#2017-07-13|2257.94
#2017-07-14|2256.07
#2017-07-17|2263.06
#2017-07-18|2263.58
#2017-07-19|2275.91
#2017-07-20|2278.25
#2017-07-21|2279.53
#2017-07-24|2280.35
#2017-07-25|2297.66
#2017-07-26|2296.65
#2017-07-27|2294.63
#2017-07-28|2309.12
#2017-07-31|2323.70
#2017-08-01|2339.32
#2017-08-02|2359.07
#2017-08-03|2372.58
#2017-08-04|2384.49
#2017-08-07|2360.11
#2017-08-08|2340.89
#2017-08-09|2361.23
#2017-08-10|2340.51
#2017-08-11|2326.79
#2017-08-14|2353.77
#2017-08-15|2356.23
#2017-08-16|2367.18
#2017-08-17|2351.41
#2017-08-18|2355.03
#2017-08-21|2364.29
#2017-08-22|2388.32
#2017-08-23|2382.30
#2017-08-24|2362.94
#2017-08-25|2376.60
#2017-08-28|2360.66
#2017-08-29|2359.27
#2017-08-30|2379.90
#2017-08-31|2389.30
#2017-09-01|2384.08
#2017-09-04| .
#2017-09-05|2328.28
#2017-09-06|2325.07
#2017-09-07|2280.94
#2017-09-08|2307.59
#2017-09-11|2342.25
#2017-09-12|2353.73
#2017-09-13|2358.06
#2017-09-14|2352.59
#2017-09-15|2369.88
#2017-09-18|2386.64
#2017-09-19|2405.21
#2017-09-20|2413.94
#2017-09-21|2407.88
#2017-09-22|2393.47
#2017-09-25|2399.89
#2017-09-26|2390.87
#2017-09-27|2409.78
#2017-09-28|2409.25
#2017-09-29|2412.71
#2017-10-02|2438.42
#2017-10-03|2444.99
#2017-10-04|2444.94
#2017-10-05|2461.02
#2017-10-06|2464.36
#2017-10-09|2464.75
#2017-10-10|2471.69
#2017-10-11|2465.01
#2017-10-12|2452.12
#2017-10-13|2469.57
#2017-10-16|2476.94
#2017-10-17|2469.19
#2017-10-18|2473.72
#2017-10-19|2468.76
#2017-10-20|2489.28
#2017-10-23|2494.22
#2017-10-24|2498.07
#2017-10-25|2484.28
#2017-10-26|2483.86
#2017-10-27|2483.40
#2017-10-30|2479.41
#2017-10-31|2466.66
#2017-11-01|2466.01
#2017-11-02|2485.00
#2017-11-03|2466.88
#2017-11-06|2463.05
#2017-11-07|2455.19
#2017-11-08|2435.06
#2017-11-09|2435.38
#2017-11-10|2425.60
#2017-11-13|2432.27
#2017-11-14|2418.36
#2017-11-15|2401.52
#2017-11-16|2401.17
#2017-11-17|2390.41
#2017-11-20|2396.01
#2017-11-21|2417.25
#2017-11-22|2411.57
#2017-11-23| .
#2017-11-24|2409.97
#2017-11-27|2426.46
#2017-11-28|2471.75
#2017-11-29|2503.85
#2017-11-30|2545.32
#2017-12-01|2553.39
#2017-12-04|2585.05
#2017-12-05|2572.19
#2017-12-06|2570.64
#2017-12-07|2572.74
#2017-12-08|2574.67
#2017-12-11|2580.52
#2017-12-12|2609.66
#2017-12-13|2586.09
#2017-12-14|2578.44
#2017-12-15|2591.26
#2017-12-18|2611.50
#2017-12-19|2592.46
#2017-12-20|2589.08
#2017-12-21|2603.16
#2017-12-22|2590.20
#2017-12-25| .
#2017-12-26|2587.20
#2017-12-27|2601.53
#2017-12-28|2611.96
#2017-12-29|2595.71
#2018-01-01| .
#2018-01-02|2579.51
#2018-01-03|2612.60
#2018-01-04|2623.25
#2018-01-05|2631.97
#2018-01-08|2648.87
#2018-01-09|2650.81
#2018-01-10|2683.06
#2018-01-11|2699.15
#2018-01-12|2741.78
#2018-01-15| .
#2018-01-16|2742.29
#2018-01-17|2791.97
#2018-01-18|2777.83
#2018-01-19|2780.22
#2018-01-22|2825.62
#2018-01-23|2819.62
#2018-01-24|2821.57
#2018-01-25|2815.70
#2018-01-26|2838.11
#2018-01-29|2816.94
#2018-01-30|2807.03
#2018-01-31|2807.01
#2018-02-01|2838.62
#2018-02-02|2739.80
#2018-02-05|2586.27
#2018-02-06|2644.76
#2018-02-07|2634.46
#2018-02-08|2522.27
#2018-02-09|2576.75
#2018-02-12|2612.21
#2018-02-13|2601.90
#2018-02-14|2634.63
#2018-02-15|2675.58
#2018-02-16|2676.11
#2018-02-19| .
#2018-02-20|2666.34
#2018-02-21|2639.60
#2018-02-22|2635.46
#2018-02-23|2661.08
#2018-02-26|2757.75
#2018-02-27|2744.52
#2018-02-28|2711.95
#2018-03-01|2649.14
#2018-03-02|2642.49
#2018-03-05|2670.99
#2018-03-06|2689.76
#2018-03-07|2687.59
#2018-03-08|2698.04
#2018-03-09|2796.25
#2018-03-12|2781.07
#2018-03-13|2749.73
#2018-03-14|2722.42
#2018-03-15|2732.18
#2018-03-16|2723.68
#2018-03-19|2687.43
#2018-03-20|2696.50
#2018-03-21|2698.92
#2018-03-22|2606.52
#2018-03-23|2538.10
#2018-03-26|2627.71
#2018-03-27|2585.36
#2018-03-28|2594.25
#2018-03-29|2627.76
#2018-03-30| .
#2018-04-02|2573.87
#2018-04-03|2608.79
#2018-04-04|2634.30
#2018-04-05|2645.76
#2018-04-06|2578.54
#2018-04-09|2574.02
#2018-04-10|2605.35
#2018-04-11|2575.89
#2018-04-12|2608.04
#2018-04-13|2595.27
#2018-04-16|2610.02
#2018-04-17|2622.18
#2018-04-18|2625.01
#2018-04-19|2634.74
#2018-04-20|2634.44
#2018-04-23|2624.86
#2018-04-24|2595.44
#2018-04-25|2592.95
#2018-04-26|2595.50
#2018-04-27|2597.35
#2018-04-30|2549.66
#2018-05-01|2567.70
#2018-05-02|2543.96
#2018-05-03|2518.09
#2018-05-04|2568.56
#2018-05-07|2589.66
#2018-05-08|2583.55
#2018-05-09|2623.36
#2018-05-10|2638.61
#2018-05-11|2615.59
#2018-05-14|2611.71
#2018-05-15|2592.59
#2018-05-16|2596.91
#2018-05-17|2594.22
#2018-05-18|2575.94
#2018-05-21|2599.02
#2018-05-22|2601.76
#2018-05-23|2575.41
#2018-05-24|2558.32
#2018-05-25|2550.51
#2018-05-28| .
#2018-05-29|2501.41
#2018-05-30|2553.68
#2018-05-31|2517.95
#2018-06-01|2530.29
#2018-06-04|2520.64
#2018-06-05|2512.40
#2018-06-06|2550.66
#2018-06-07|2570.12
#2018-06-08|2577.44
#2018-06-11|2566.74
#2018-06-12|2565.47
#2018-06-13|2558.44
#2018-06-14|2532.22
#2018-06-15|2520.28
#2018-06-18|2514.41
#2018-06-19|2506.43
#2018-06-20|2494.14
#2018-06-21|2487.66
#2018-06-22|2493.05
#2018-06-25|2470.60
#2018-06-26|2466.71
#2018-06-27|2442.91
#2018-06-28|2470.96
#2018-06-29|2458.36
#2018-07-02|2472.16
#2018-07-03|2452.98
#2018-07-04| .
#2018-07-05|2471.41
#2018-07-06|2471.99
#2018-07-09|2500.58
#2018-07-10|2501.08
#2018-07-11|2506.28
#2018-07-12|2503.95
#2018-07-13|2517.86
#2018-07-16|2524.79
#2018-07-17|2510.50
#2018-07-18|2634.88
#2018-07-19|2597.72
#2018-07-20|2591.80
#2018-07-23|2602.92
#2018-07-24|2607.81
#2018-07-25|2600.59
#2018-07-26|2603.87
#2018-07-27|2609.62
#2018-07-30|2623.57
#2018-07-31|2608.72
#2018-08-01|2607.37
#2018-08-02|2608.85
#2018-08-03|2636.07
#2018-08-06|2702.38
#2018-08-07|2733.76
#2018-08-08|2733.97
#2018-08-09|2733.48
#2018-08-10|2704.80
#2018-08-13|2687.78
#2018-08-14|2696.11
#2018-08-15|2680.33
#2018-08-16|2717.44
#2018-08-17|2723.45
#2018-08-20|2728.80
#2018-08-21|2728.83
#2018-08-22|2714.87
#2018-08-23|2712.37
#2018-08-24|2721.89
#2018-08-27|2755.22
#2018-08-28|2758.21
#2018-08-29|2763.26
#2018-08-30|2749.33
#2018-08-31|2737.73
#2018-09-03| .
#2018-09-04|2752.02
#2018-09-05|2777.39
#2018-09-06|2781.20
#2018-09-07|2793.41
#2018-09-10|2802.84
#2018-09-11|2805.08
#2018-09-12|2799.68
#2018-09-13|2802.39
#2018-09-14|2826.58
#2018-09-17|2823.54
#2018-09-18|2848.56
#2018-09-19|2884.65
#2018-09-20|2895.82
#2018-09-21|2880.95
#2018-09-24|2850.16
#2018-09-25|2850.63
#2018-09-26|2821.47
#2018-09-27|2827.52
#2018-09-28|2793.59
#2018-10-01|2802.85
#2018-10-02|2811.39
#2018-10-03|2823.55
#2018-10-04|2855.80
#2018-10-05|2864.10
#2018-10-08|2896.88
#2018-10-09|2917.77
#2018-10-10|2779.43
#2018-10-11|2680.22
#2018-10-12|2697.92
#2018-10-15|2678.13
#2018-10-16|2736.98
#2018-10-17|2743.85
#2018-10-18|2720.94
#2018-10-19|2735.70
#2018-10-22|2688.47
#2018-10-23|2657.11
#2018-10-24|2605.46
#2018-10-25|2630.90
#2018-10-26|2588.58
#2018-10-29|2610.43
#2018-10-30|2658.35
#2018-10-31|2679.04
#2018-11-01|2687.13
#2018-11-02|2692.54
#2018-11-05|2816.14
#2018-11-06|2843.97
#2018-11-07|2881.79
#2018-11-08|2895.57
#2018-11-09|2856.98
#2018-11-12|2805.47
#2018-11-13|2836.73
#2018-11-14|2810.94
#2018-11-15|2831.19
#2018-11-16|2846.15
#2018-11-19|2838.51
#2018-11-20|2748.40
#2018-11-21|2750.43
#2018-11-22| .
#2018-11-23|2703.02
#2018-11-26|2749.37
#2018-11-27|2770.97
#2018-11-28|2831.26
#2018-11-29|2836.76
#2018-11-30|2841.12
#2018-12-03|2877.46
#2018-12-04|2742.19
#2018-12-05| .
#2018-12-06|2716.56
#2018-12-07|2679.52
#2018-12-10|2657.25
#2018-12-11|2643.39
#2018-12-12|2646.60
#2018-12-13|2644.96
#2018-12-14|2615.39
#2018-12-17|2587.72
#2018-12-18|2570.60
#2018-12-19|2554.94
#2018-12-20|2531.07
#2018-12-21|2512.03
#2018-12-24|2457.11
#2018-12-25| .
#2018-12-26|2575.32
#2018-12-27|2608.04
#2018-12-28|2636.78
#2018-12-31|2665.23
#2019-01-01| .
#2019-01-02|2647.12
#2019-01-03|2505.63
#2019-01-04|2553.65
#2019-01-07|2574.87
#2019-01-08|2567.56
#2019-01-09|2569.00
#2019-01-10|2574.02
#2019-01-11|2567.82
#2019-01-14|2559.33
#2019-01-15|2577.53
#2019-01-16|2591.26
#2019-01-17|2600.71
#2019-01-18|2673.10
#2019-01-21| .
#2019-01-22|2624.25
#2019-01-23|2630.59
#2019-01-24|2630.76
#2019-01-25|2650.01
#2019-01-28|2628.87
#2019-01-29|2639.47
#2019-01-30|2692.56
#2019-01-31|2696.61
#2019-02-01|2733.44
#2019-02-04|2721.80
#2019-02-05|2713.24
#2019-02-06|2691.15
#2019-02-07|2642.30
#2019-02-08|2629.16
#2019-02-11|2658.09
#2019-02-12|2693.84
#2019-02-13|2689.46
#2019-02-14|2651.61
#2019-02-15|2685.81
#2019-02-18| .
#2019-02-19|2687.14
#2019-02-20|2698.58
#2019-02-21|2686.92
#2019-02-22|2642.67
#2019-02-25|2649.68
#2019-02-26|2643.61
#2019-02-27|2648.87
#2019-02-28|2639.02
#2019-03-01|2661.84
#2019-03-04|2645.63
#2019-03-05|2640.21
#2019-03-06|2629.53
#2019-03-07|2609.82
#2019-03-08|2604.58
#2019-03-11|2645.58
#2019-03-12|2651.05
#2019-03-13|2670.66
#2019-03-14|2663.27
#2019-03-15|2676.89
#2019-03-18|2704.36
#2019-03-19|2684.52
#2019-03-20|2659.00
#2019-03-21|2674.97
#2019-03-22|2624.61
#2019-03-25|2610.14
#2019-03-26|2624.38
#2019-03-27|2609.13
#2019-03-28|2624.65
#2019-03-29|2627.73
#2019-04-01|2681.44
#2019-04-02|2665.80
#2019-04-03|2663.34
#2019-04-04|2669.59
#2019-04-05|2683.74
#2019-04-08|2682.84
#2019-04-09|2678.14
#2019-04-10|2675.64
#2019-04-11|2703.43
#2019-04-12|2749.04
#2019-04-15|2743.32
#2019-04-16|2770.52
#2019-04-17|2753.74
#2019-04-18|2749.41
#2019-04-19| .
#2019-04-22|2741.24
#2019-04-23|2768.77
#2019-04-24|2755.47
#2019-04-25|2772.47
#2019-04-26|2799.79
#2019-04-29|2830.85
#2019-04-30|2833.60
#2019-05-01|2835.62
#2019-05-02|2824.69
#2019-05-03|2857.21
#2019-05-06|2790.80
#2019-05-07|2747.71
#2019-05-08|2745.66
#2019-05-09|2739.43
#2019-05-10|2748.42
#2019-05-13|2692.38
#2019-05-14|2679.51
#2019-05-15|2670.71
#2019-05-16|2692.94
#2019-05-17|2677.04
#2019-05-20|2670.21
#2019-05-21|2678.01
#2019-05-22|2666.41
#2019-05-23|2654.76
#2019-05-24|2655.10
#2019-05-27| .
#2019-05-28|2631.59
#2019-05-29|2618.90
#2019-05-30|2630.67
#2019-05-31|2601.58
#2019-06-03|2620.74
#2019-06-04|2656.86
#2019-06-05|2678.97
#2019-06-06|2694.35
#2019-06-07|2706.38
#2019-06-10|2723.74
#2019-06-11|2714.93
#2019-06-12|2690.32
#2019-06-13|2694.94
#2019-06-14|2699.78
#2019-06-17|2677.42
#2019-06-18|2708.58
#2019-06-19|2721.13
#2019-06-20|2738.52
#2019-06-21|2710.28
#2019-06-24|2720.07
#2019-06-25|2735.20
#2019-06-26|2735.48
#2019-06-27|2782.25
#2019-06-28|2793.43
#2019-07-01|2817.68
#2019-07-02|2815.64
#2019-07-03|2826.41
#2019-07-04| .
#2019-07-05|2828.04
#2019-07-08|2824.49
#2019-07-09|2822.00
#2019-07-10|2811.21
#2019-07-11|2801.67
#2019-07-12|2810.68
#2019-07-15|2807.33
#2019-07-16|2799.53
#2019-07-17|2730.50
#2019-07-18|2736.05
#2019-07-19|2710.76
#2019-07-22|2695.29
#2019-07-23|2716.42
#2019-07-24|2736.39
#2019-07-25|2733.13
#2019-07-26|2764.44
#2019-07-29|2747.70
#2019-07-30|2733.86
#2019-07-31|2704.17
#2019-08-01|2658.35
#2019-08-02|2672.80
#2019-08-05|2605.65
#2019-08-06|2644.58
#2019-08-07|2617.26
#2019-08-08|2647.19
#2019-08-09|2630.66
#2019-08-12|2606.36
#2019-08-13|2626.20
#2019-08-14|2585.42
#2019-08-15|2615.20
#2019-08-16|2636.22
#2019-08-19|2648.99
#2019-08-20|2613.87
#2019-08-21|2628.51
#2019-08-22|2651.85
#2019-08-23|2602.29
#2019-08-26|2640.20
#2019-08-27|2617.15
#2019-08-28|2639.64
#2019-08-29|2674.13
#2019-08-30|2670.13
#2019-09-02| .
#2019-09-03|2646.83
#2019-09-04|2665.47
#2019-09-05|2690.57
#2019-09-06|2698.55
#2019-09-09|2723.01
#2019-09-10|2742.99
#2019-09-11|2778.00
#2019-09-12|2783.41
#2019-09-13|2812.89
#2019-09-16|2771.37
#2019-09-17|2771.66
#2019-09-18|2781.65
#2019-09-19|2762.16
#2019-09-20|2750.44
#2019-09-23|2748.55
#2019-09-24|2728.05
#2019-09-25|2746.21
#2019-09-26|2732.35
#2019-09-27|2739.47
#2019-09-30|2745.39
#2019-10-01|2727.28
#2019-10-02|2681.16
#2019-10-03|2702.30
#2019-10-04|2744.88
#2019-10-07|2731.14
#2019-10-08|2690.43
#2019-10-09|2722.31
#2019-10-10|2723.48
#2019-10-11|2742.26
#2019-10-14|2738.79
#2019-10-15|2758.95
#2019-10-16|2757.28
#2019-10-17|2749.34
#2019-10-18|2751.10
#2019-10-21|2785.43
#2019-10-22|2774.00
#2019-10-23|2777.72
#2019-10-24|2768.70
#2019-10-25|2786.43
#2019-10-28|2800.07
#2019-10-29|2805.99
#2019-10-30|2809.28
#2019-10-31|2802.01
#2019-11-01|2842.11
#2019-11-04|2869.54
#2019-11-05|2905.34
#2019-11-06|2919.90
#2019-11-07|2929.18
#2019-11-08|2911.54
#2019-11-11|2906.55
#2019-11-12|2907.62
#2019-11-13|2892.89
#2019-11-14|2889.09
#2019-11-15|2891.46
#2019-11-18|2887.50
#2019-11-19|2883.96
#2019-11-20|2866.30
#2019-11-21|2853.68
#2019-11-22|2870.71
#2019-11-25|2883.91
#2019-11-26|2884.97
#2019-11-27|2905.74
#2019-11-28|2905.74
#2019-11-29|2901.82
#2019-12-02|2901.20
#2019-12-03|2872.17
#2019-12-04|2875.93
#2019-12-05|2892.88
#2019-12-06|2928.90
#2019-12-09|2915.40
#2019-12-10|2914.30
#2019-12-11|2929.62
#2019-12-12|2973.78
#2019-12-13|2966.47
#2019-12-16|2986.42
#2019-12-17|2986.66
#2019-12-18|2964.10
#2019-12-19|2964.93
#2019-12-20|2981.17
#2019-12-23|2966.51
#2019-12-24|2967.14
#2019-12-25| .
#2019-12-26|2978.89
#2019-12-27|2975.21
#2019-12-30|2971.89
#2019-12-31|2980.31
#2020-01-01| .
#2020-01-02|3003.80
#2020-01-03|2976.18
#2020-01-06|2984.14
#2020-01-07|2969.42
#2020-01-08|2970.63
#2020-01-09|3004.96
#2020-01-10|2978.32
#2020-01-13|3001.88
#2020-01-14|2984.49
#2020-01-15|3000.04
#2020-01-16|3018.82
#2020-01-17|3024.97
#2020-01-20| .
#2020-01-21|3004.33
#2020-01-22|3017.30
#2020-01-23|3014.84
#2020-01-24|2980.59
#2020-01-27|2923.58
#2020-01-28|2944.96
#2020-01-29|2946.56
#2020-01-30|2991.53
#2020-01-31|2943.78
#2020-02-03|2934.82
#2020-02-04|2956.63
#2020-02-05|3003.52
#2020-02-06|3015.69
#2020-02-07|2989.57
#2020-02-10|2986.58
#2020-02-11|2992.10
#2020-02-12|2991.06
#2020-02-13|2977.84
#2020-02-14|2984.65
#2020-02-17| .
#2020-02-18|2982.16
#2020-02-19|3014.29
#2020-02-20|2999.78
#2020-02-21|3013.09
#2020-02-24|2917.05
#2020-02-25|2867.84
#2020-02-26|2838.44
#2020-02-27|2728.71
#2020-02-28|2701.47
#2020-03-02|2844.99
#2020-03-03|2739.21
#2020-03-04|2853.70
#2020-03-05|2742.08
#2020-03-06|2703.24
#2020-03-09|2525.23
#2020-03-10|2645.17
#2020-03-11|2539.03
#2020-03-12|2316.04
#2020-03-13|2540.50
#2020-03-16|2311.17
#2020-03-17|2432.08
#2020-03-18|2225.03
#2020-03-19|2262.29
#2020-03-20|2210.22
#2020-03-23|2093.56
#2020-03-24|2307.44
#2020-03-25|2339.11
#2020-03-26|2391.99
#2020-03-27|2332.15
#2020-03-30|2383.58
#2020-03-31|2372.73
#2020-04-01|2281.54
#2020-04-02|2343.01
#2020-04-03|2316.67
#2020-04-06|2408.24
#2020-04-07|2411.03
#2020-04-08|2491.34
#2020-04-09|2532.33
#2020-04-10|2532.33
#2020-04-13|2465.28
#2020-04-14|2518.70
#2020-04-15|2457.66
#2020-04-16|2446.27
#2020-04-17|2483.45
#2020-04-20|2455.54
#2020-04-21|2388.22
#2020-04-22|2425.10
#2020-04-23|2412.59
#2020-04-24|2421.12
#2020-04-27|2438.82
#2020-04-28|2436.23
#2020-04-29|2471.94
#2020-04-30|2438.18
#2020-05-01|2372.98
#2020-05-04|2315.57
#2020-05-05|2293.52
#2020-05-06|2243.00
#2020-05-07|2262.81
#2020-05-08|2308.24
#2020-05-11|2279.37
#2020-05-12|2256.42
#2020-05-13|2219.60
#2020-05-14|2224.19
#2020-05-15|2205.37
#2020-05-18|2289.88
#2020-05-19|2253.05
#2020-05-20|2303.86
#2020-05-21|2291.11
#2020-05-22|2293.99
#2020-05-25|2293.99
#2020-05-26|2359.87
#2020-05-27|2428.47
#2020-05-28|2417.34
#2020-05-29|2422.81
#2020-06-01|2398.60
#2020-06-02|2430.46
#2020-06-03|2494.06
#2020-06-04|2516.23
#2020-06-05|2625.61
#2020-06-08|2639.28
#2020-06-09|2568.12
#2020-06-10|2508.21
#2020-06-11|2335.14
#2020-06-12|2375.99
#2020-06-15|2381.35
#2020-06-16|2393.15
#2020-06-17|2382.05
#2020-06-18|2375.31
#2020-06-19|2362.30
#2020-06-22|2365.96
#2020-06-23|2373.73
#2020-06-24|2322.83
#2020-06-25|2339.80
#2020-06-26|2293.38
#2020-06-29|2314.79
#2020-06-30|2333.85
#2020-07-01|2328.00
#2020-07-02|2335.07
#2020-07-03| .
#2020-07-06|2386.52
#2020-07-07|2363.61
#2020-07-08|2365.57
#2020-07-09|2333.88
#2020-07-10|2386.99
#2020-07-13|2402.83
#2020-07-14|2475.90
#2020-07-15|2490.63
#2020-07-16|2499.51
#2020-07-17|2497.07
#2020-07-20|2491.86
#2020-07-21|2515.27
#2020-07-22|2514.77
#2020-07-23|2527.88
#2020-07-24|2543.57
#2020-07-27|2512.34
#2020-07-28|2535.84
#2020-07-29|2566.99
#2020-07-30|2539.20
#2020-07-31|2558.46
#2020-08-03|2603.19
#2020-08-04|2614.02
#2020-08-05|2660.16
#2020-08-06|2676.74
#2020-08-07|2737.00
#2020-08-10|2776.16
#2020-08-11|2777.93
#2020-08-12|2783.46
#2020-08-13|2766.17
#2020-08-14|2752.88
#2020-08-17|2700.45
#2020-08-18|2720.84
#2020-08-19|2703.82
#2020-08-20|2689.47
#2020-08-21|2703.25
#2020-08-24|2771.89
#2020-08-25|2781.40
#2020-08-26|2797.40
#2020-08-27|2827.58
#2020-08-28|2845.47
#2020-08-31|2840.13
#2020-09-01|2844.74
#2020-09-02|2885.73
#2020-09-03|2840.40
#2020-09-04|2841.81
#2020-09-07| .
#2020-09-08|2835.42
#2020-09-09|2861.28
#2020-09-10|2836.72
#2020-09-11|2836.08
#2020-09-14|2861.77
#2020-09-15|2848.18
#2020-09-16|2856.37
#2020-09-17|2832.49
#2020-09-18|2835.64
#2020-09-21|2769.91
#2020-09-22|2781.11
#2020-09-23|2724.70
#2020-09-24|2714.94
#2020-09-25|2733.36
#2020-09-28|2776.47
#2020-09-29|2737.79
#2020-09-30|2769.34
#2020-10-01|2759.02
#2020-10-02|2750.87
#2020-10-05|2768.33
#2020-10-06|2738.02
#2020-10-07|2774.70
#2020-10-08|2803.69
#2020-10-09|2809.56
#2020-10-12|2820.63
#2020-10-13|2768.87
#2020-10-14|2748.92
#2020-10-15|2758.84
#2020-10-16|2763.44
#2020-10-19|2724.02
#2020-10-20|2739.53
#2020-10-21|2742.19
#2020-10-22|2761.62
#2020-10-23|2778.34
#2020-10-26|2721.35
#2020-10-27|2697.87
#2020-10-28|2617.60
#2020-10-29|2630.99
#2020-10-30|2630.80
#2020-11-02|2664.99
#2020-11-03|2699.12
#2020-11-04|2690.56
#2020-11-05|2710.44
#2020-11-06|2727.37
#2020-11-09|2890.93
#2020-11-10|2983.80
#2020-11-11|2965.49
#2020-11-12|2928.94
#2020-11-13|2967.82
#2020-11-16|3041.19
#2020-11-17|3041.96
#2020-11-18|3003.68
#2020-11-19|2996.02
#2020-11-20|2962.46
#2020-11-23|2994.71
#2020-11-24|3053.96
#2020-11-25|3042.28
#2020-11-26|3042.28
#2020-11-27|3019.77
#2020-11-30|2982.23
#2020-12-01|2996.04
#2020-12-02|3005.99
#2020-12-03|3011.38
#2020-12-04|3017.01
#2020-12-07|2987.18
#2020-12-08|2976.61
#2020-12-09|2966.70
#2020-12-10|2966.18
#2020-12-11|2955.47
#2020-12-14|2912.09
#2020-12-15|2932.63
#2020-12-16|2915.41
#2020-12-17|2941.91
#2020-12-18|2923.82
#2020-12-21|2923.19
#2020-12-22|2901.44
#2020-12-23|2925.58
#2020-12-24|2953.69
#2020-12-25|2953.69
#2020-12-28|2976.74
#2020-12-29|2991.85
#2020-12-30|2994.45
#2020-12-31|3021.93
#2021-01-01|3021.93
#2021-01-04|2977.45
#2021-01-05|2963.76
#2021-01-06|3007.04
#2021-01-07|3038.79
#2021-01-08|3051.91
#2021-01-11|3041.37
#2021-01-12|3040.53
#2021-01-13|3058.23
#2021-01-14|3060.64
#2021-01-15|3037.22
#2021-01-18|3037.22
#2021-01-19|3052.56
#2021-01-20|3056.95
#2021-01-21|3052.28
#2021-01-22|3031.25
#2021-01-25|3035.14
#2021-01-26|3014.74
#2021-01-27|2960.37
#2021-01-28|3003.11
#2021-01-29|2962.85
#2021-02-01|2981.41
#2021-02-02|3017.83
#2021-02-03|3024.04
#2021-02-04|3066.06
#2021-02-05|3058.69
#2021-02-08|3087.85
#2021-02-09|3123.87
#2021-02-10|3121.09
#2021-02-11|3124.45
#2021-02-12|3154.56
#2021-02-15|3154.56
#2021-02-16|3189.48
#2021-02-17|3195.22
#2021-02-18|3171.80
#2021-02-19|3151.20
#2021-02-22|3191.22
#2021-02-23|3201.48
#2021-02-24|3239.69
#2021-02-25|3177.98
#2021-02-26|3143.58
#2021-03-01|3251.98
#2021-03-02|3251.97
#2021-03-03|3281.84
#2021-03-04|3198.55
#2021-03-05|3296.81
#2021-03-08|3354.80
#2021-03-09|3372.04
#2021-03-10|3436.16
#2021-03-11|3403.44
#2021-03-12|3393.33
#2021-03-15|3330.50
#2021-03-16|3292.69
#2021-03-17|3292.68
#2021-03-18|3300.39
#2021-03-19|3282.57
#2021-03-22|3269.24
#2021-03-23|3242.72
#2021-03-24|3256.08
#2021-03-25|3269.71
#2021-03-26|3347.05
#2021-03-29|3373.60
#2021-03-30|3366.08
#2021-03-31|3327.19
#2021-04-01|3365.03
#2021-04-02|3365.03
#2021-04-05|3416.14
#2021-04-06|3423.49
#2021-04-07|3426.72
#2021-04-08|3425.70
#2021-04-09|3457.94
#2021-04-12|3482.12
#2021-04-13|3475.32
#2021-04-14|3481.89
#2021-04-15|3501.06
#2021-04-16|3536.62
#2021-04-19|3514.44
#2021-04-20|3482.78
#2021-04-21|3540.93
#2021-04-22|3505.52
#2021-04-23|3535.19
#2021-04-26|3522.08
#2021-04-27|3556.85
#2021-04-28|3549.29
#2021-04-29|3607.60
#2021-04-30|3572.41
#2021-05-03|3625.57
#2021-05-04|3638.37
#2021-05-05|3668.57
#2021-05-06|3753.45
#2021-05-07|3766.28
#2021-05-10|3783.61
#2021-05-11|3699.96
#2021-05-12|3661.87
#2021-05-13|3712.82
#2021-05-14|3763.51
#2021-05-17|3742.25
#2021-05-18|3721.33
#2021-05-19|3706.94
#2021-05-20|3712.02
#2021-05-21|3721.13
#2021-05-24|3745.50
#2021-05-25|3712.93
#2021-05-26|3716.58
#2021-05-27|3742.85
#2021-05-28|3745.48
#2021-05-31|3745.48
#2021-06-01|3747.33
#2021-06-02|3748.64
#2021-06-03|3772.24
#2021-06-04|3778.70
#2021-06-07|3740.79
#2021-06-08|3739.17
#2021-06-09|3728.46
#2021-06-10|3680.48
#2021-06-11|3705.33
#2021-06-14|3665.41
#2021-06-15|3670.61
#2021-06-16|3660.89
#2021-06-17|3604.27
#2021-06-18|3540.23
#2021-06-21|3583.14
#2021-06-22|3585.13
#2021-06-23|3553.46
#2021-06-24|3566.63
#2021-06-25|3604.49
#2021-06-28|3578.69
#2021-06-29|3576.43
#2021-06-30|3594.59
#2021-07-01|3622.71
#2021-07-02|3608.63
#2021-07-05|3608.63
#2021-07-06|3583.81
#2021-07-07|3607.04
#2021-07-08|3540.13
#2021-07-09|3624.71
#2021-07-12|3620.41
#2021-07-13|3606.74
#2021-07-14|3595.98
#2021-07-15|3616.13
#2021-07-16|3590.18
#2021-07-19|3521.23
#2021-07-20|3575.87
#2021-07-21|3613.09
#2021-07-22|3587.12
#2021-07-23|3596.13
#2021-07-26|3600.68
#2021-07-27|3625.24
#2021-07-28|3594.31
#2021-07-29|3615.62
#2021-07-30|3599.96
#2021-08-02|3598.67
#2021-08-03|3644.03
#2021-08-04|3610.75
#2021-08-05|3628.26
#2021-08-06|3699.32
#2021-08-09|3716.05
#2021-08-10|3738.44
#2021-08-11|3769.58
#2021-08-12|3756.62
#2021-08-13|3728.52
#2021-08-16|3746.90
#2021-08-17|3744.53
#2021-08-18|3708.72
#2021-08-19|3694.31
#2021-08-20|3697.84
#2021-08-23|3689.15
#2021-08-24|3707.05
#2021-08-25|3722.13
#2021-08-26|3694.40
#2021-08-27|3711.18
#2021-08-30|3696.47
#2021-08-31|3698.94
#2021-09-01|3694.53
#2021-09-02|3688.82
#2021-09-03|3649.67
#2021-09-06|3649.67
#2021-09-07|3610.22
#2021-09-08|3620.68
#2021-09-09|3611.64
#2021-09-10|3594.58
#2021-09-13|3622.09
#2021-09-14|3586.69
#2021-09-15|3601.67
#2021-09-16|3593.94
#2021-09-17|3581.08
#2021-09-20|3541.63
#2021-09-21|3507.59
#2021-09-22|3528.76
#2021-09-23|3557.90
#2021-09-24|3549.63
#2021-09-27|3586.39
#2021-09-28|3535.54
#2021-09-29|3543.85
#2021-09-30|3521.79
#2021-10-01|3569.13
#2021-10-04|3562.29
#2021-10-05|3614.39
#2021-10-06|3670.47
#2021-10-07|3730.23
#2021-10-08|3757.12
#2021-10-11|3708.95
#2021-10-12|3727.89
#2021-10-13|3721.68
#2021-10-14|3835.96
#2021-10-15|3831.59
#2021-10-18|3797.80
#2021-10-19|3798.04
#2021-10-20|3825.68
#2021-10-21|3824.96
#2021-10-22|3825.19
#2021-10-25|3863.86
#2021-10-26|3913.40
#2021-10-27|3813.10
#2021-10-28|3745.22
#2021-10-29|3666.62
#2021-11-01|3758.58
#2021-11-02|3821.71
#2021-11-03|3848.75
#2021-11-04|3762.89
#2021-11-05|3743.60
#2021-11-08|3800.81
#2021-11-09|3755.39
#2021-11-10|3729.08
#2021-11-11|3761.52
#2021-11-12|3768.72
#2021-11-15|3778.81
#2021-11-16|3819.37
#2021-11-17|3829.63
#2021-11-18|3799.28
#2021-11-19|3705.66
#2021-11-22|3771.88
#2021-11-23|3819.85
#2021-11-24|3783.20
#2021-11-25|3783.20
#2021-11-26|3581.02
#2021-11-29|3553.69
#2021-11-30|3482.37
#2021-12-01|3489.15
#2021-12-02|3629.91
#2021-12-03|3613.27
#2021-12-06|3693.17
#2021-12-07|3721.53
#2021-12-08|3741.99
#2021-12-09|3736.33
#2021-12-10|3717.34
#2021-12-13|3698.29
#2021-12-14|3729.33
#2021-12-15|3734.27
#2021-12-16|3717.33
#2021-12-17|3696.97
#2021-12-20|3618.57
#2021-12-21|3680.30
#2021-12-22|3722.28
#2021-12-23|3771.87
#2021-12-24|3771.87
#2021-12-27|3799.18
#2021-12-28|3841.23
#2021-12-29|3869.07
#2021-12-30|3832.89
#2021-12-31|3824.10
#2022-01-03|3837.05
#2022-01-04|3842.06
#2022-01-05|3782.38
#2022-01-06|3840.13
#2022-01-07|3902.08
#2022-01-10|3905.47
#2022-01-11|3945.59
#2022-01-12|3923.00
#2022-01-13|3967.63
#2022-01-14|4021.77
#2022-01-17|4021.77
#2022-01-18|3985.57
#2022-01-19|3941.63
#2022-01-20|3948.00
#2022-01-21|3863.57
#2022-01-24|3888.21
#2022-01-25|3899.41
#2022-01-26|3848.67
#2022-01-27|3771.78
#2022-01-28|3821.39
#2022-01-31|3863.51
#2022-02-01|3873.45
#2022-02-02|3899.30
#2022-02-03|3826.06
#2022-02-04|3836.16
#2022-02-07|3861.39
#2022-02-08|3903.44
#2022-02-09|3886.29
#2022-02-10|3887.90
#2022-02-11|3898.16
#2022-02-14|3893.09
#2022-02-15|3977.70
#2022-02-16|4003.21
#2022-02-17|3962.84
#2022-02-18|3978.73
#2022-02-21|3978.73
#2022-02-22|3919.73
#2022-02-23|3906.62
#2022-02-24|3825.35
#2022-02-25|3935.14
#2022-02-28|3870.57
#2022-03-01|3676.33
#2022-03-02|3781.29
#2022-03-03|3763.66
#2022-03-04|3662.91
#2022-03-07|3505.82
#2022-03-08|3498.74
#2022-03-09|3590.36
#2022-03-10|3565.39
#2022-03-11|3545.42
#2022-03-14|3559.29
#2022-03-15|3642.66
#2022-03-16|3708.39
#2022-03-17|3729.08
#2022-03-18|3742.43
#2022-03-21|3739.27
#2022-03-22|3806.87
#2022-03-23|3793.94
#2022-03-24|3854.62
#2022-03-25|3904.49
#2022-03-28|3910.85
#2022-03-29|3969.39
#2022-03-30|3966.49
#2022-03-31|3933.36
#2022-04-01|4009.32
#2022-04-04|3905.65
#2022-04-05|3903.02
#2022-04-06|3894.38
#2022-04-07|3868.47
#2022-04-08|3890.45
#2022-04-11|3887.15
#2022-04-12|3810.63
#2022-04-13|3852.79
#2022-04-14|3856.15
#2022-04-15|3856.15
#2022-04-18|3863.60
#2022-04-19|3895.95
#2022-04-20|3968.63
#2022-04-21|3905.70
#2022-04-22|3807.87
#2022-04-25|3790.11
#2022-04-26|3691.08
#2022-04-27|3748.61
#2022-04-28|3758.21
#2022-04-29|3647.51
#2022-05-02|3654.22
#2022-05-03|3691.93
#2022-05-04|3766.82
#2022-05-05|3746.77
#2022-05-06|3839.73
#2022-05-09|3757.48
#2022-05-10|3765.86
#2022-05-11|3744.76
#2022-05-12|3704.78
#2022-05-13|3801.04
#2022-05-16|3838.69
#2022-05-17|3971.05
#2022-05-18|3848.77
#2022-05-19|3826.36
#2022-05-20|3764.03
#2022-05-23|3817.32
#2022-05-24|3825.41
#2022-05-25|3825.05
#2022-05-26|3886.40
#2022-05-27|3967.33
#2022-05-30|3967.33
#2022-05-31|3938.01
#2022-06-01|3879.06
#2022-06-02|3921.89
#2022-06-03|3889.95
#2022-06-06|3959.54
#2022-06-07|4001.36
#2022-06-08|3927.16
#2022-06-09|3872.92
#2022-06-10|3858.08
#2022-06-13|3718.18
#2022-06-14|3761.81
#2022-06-15|3772.46
#2022-06-16|3642.92
#2022-06-17|3680.04
#2022-06-20|3680.04
#2022-06-21|3721.88
#2022-06-22|3721.81
#2022-06-23|3730.34
#2022-06-24|3884.51
#2022-06-27|3880.15
#2022-06-28|3852.71
#2022-06-29|3849.34
#2022-06-30|3853.34
#2022-07-01|3897.90
#2022-07-04|3897.90
#2022-07-05|3796.86
#2022-07-06|3819.20
#2022-07-07|3835.93
#2022-07-08|3802.80
#2022-07-11|3803.23
#2022-07-12|3764.75
#2022-07-13|3740.88
#2022-07-14|3603.89
#2022-07-15|3608.66
#2022-07-18|3603.12
#2022-07-19|3687.31
#2022-07-20|3676.95
#2022-07-21|3674.48
#2022-07-22|3672.33
#2022-07-25|3706.31
#2022-07-26|3661.17
#2022-07-27|3653.54
#2022-07-28|3532.56
#2022-07-29|3556.72
#2022-08-01|3476.32
#2022-08-02|3428.56
#2022-08-03|3490.76
#2022-08-04|3454.43
#2022-08-05|3571.54
#2022-08-08|3593.79
#2022-08-09|3636.43
#2022-08-10|3701.45
#2022-08-11|3794.53
#2022-08-12|3848.63
#2022-08-15|3830.60
#2022-08-16|3839.93
#2022-08-17|3838.89
#2022-08-18|3896.60
#2022-08-19|3883.17
#2022-08-22|3802.40
#2022-08-23|3797.40
#2022-08-24|3807.52
#2022-08-25|3840.20
#2022-08-26|3791.68
#2022-08-29|3769.05
#2022-08-30|3746.34
#2022-08-31|3751.83
#2022-09-01|3781.65
#2022-09-02|3790.67
#2022-09-05|3790.67
#2022-09-06|3786.83
#2022-09-07|3879.69
#2022-09-08|3921.50
#2022-09-09|3917.69
#2022-09-12|3945.78
#2022-09-13|3920.18
#2022-09-14|3952.52
#2022-09-15|4001.47
#2022-09-16|3964.40
#2022-09-19|3999.50
#2022-09-20|3841.76
#2022-09-21|3738.51
#2022-09-22|3707.71
#2022-09-23|3655.77
#2022-09-26|3554.89
#2022-09-27|3621.47
#2022-09-28|3712.48
#2022-09-29|3794.06
#2022-09-30|3746.81
#2022-10-03|3790.25
#2022-10-04|3953.95
#2022-10-05|3901.61
#2022-10-06|3870.95
#2022-10-07|3748.55
#2022-10-10|3794.19
#2022-10-11|3782.21
#2022-10-12|3723.03
#2022-10-13|3910.86
#2022-10-14|3882.95
#2022-10-17|3924.03
#2022-10-18|4000.33
#2022-10-19|4037.35
#2022-10-20|3884.54
#2022-10-21|3988.05
#2022-10-24|4061.81
#2022-10-25|4068.61
#2022-10-26|4056.63
#2022-10-27|4244.31
#2022-10-28|4440.54
#2022-10-31|4434.38
#2022-11-01|4373.44
#2022-11-02|4426.91
#2022-11-03|4517.72
#2022-11-04|4603.01
#2022-11-07|4573.51
#2022-11-08|4550.89
#2022-11-09|4498.54
#2022-11-10|4472.14
#2022-11-11|4301.45
#2022-11-14|4327.87
#2022-11-15|4438.11
#2022-11-16|4434.62
#2022-11-17|4428.86
#2022-11-18|4509.30
#2022-11-21|4514.71
#2022-11-22|4590.58
#2022-11-23|4594.73
#2022-11-24|4594.73
#2022-11-25|4654.96
#2022-11-28|4585.98
#2022-11-29|4636.81
#2022-11-30|4707.04
#2022-12-01|4635.57
#2022-12-02|4675.29
#2022-12-05|4597.13
#2022-12-06|4717.41
#2022-12-07|4642.23
#2022-12-08|4655.46
#2022-12-09|4613.26
#2022-12-12|4607.37
#2022-12-13|4561.99
#2022-12-14|4521.97
#2022-12-15|4476.20
#2022-12-16|4498.85
#2022-12-19|4495.40
#2022-12-20|4560.29
#2022-12-21|4670.75
#2022-12-22|4646.56
#2022-12-23|4658.80
#2022-12-26|4658.80
#2022-12-27|4665.54
#2022-12-28|4631.11
#2022-12-29|4651.78
#2022-12-30|4611.86
#2023-01-02|4611.86
#2023-01-03|4626.07
#2023-01-04|4690.35
#2023-01-05|4724.54
#2023-01-06|4826.64
#2023-01-09|4797.76
#2023-01-10|4894.19
#2023-01-11|4823.16
#2023-01-12|4819.40
#2023-01-13|4880.15
#2023-01-16|4880.15
#2023-01-17|4802.57
#2023-01-18|4758.90
#2023-01-19|4758.24
#2023-01-20|4720.91
#2023-01-23|4720.21
#2023-01-24|4778.30
#2023-01-25|4886.41
#2023-01-26|4958.91
#2023-01-27|4894.31
#2023-01-30|4851.52
#2023-01-31|4916.72
#2023-02-01|5038.59
#2023-02-02|4855.53
#2023-02-03|4836.10
#2023-02-06|4933.05
#2023-02-07|5035.16
#2023-02-08|5066.67
#2023-02-09|5221.59
#2023-02-10|5216.66
#2023-02-13|5246.40
#2023-02-14|5193.75
#2023-02-15|5213.09
#2023-02-16|5163.14
#2023-02-17|5223.18
#2023-02-20|5223.18
#2023-02-21|5149.26
#2023-02-22|5128.17
#2023-02-23|5117.05
#2023-02-24|5172.34
#2023-02-27|5125.67
#2023-02-28|5170.39
#2023-03-01|5246.73
#2023-03-02|5181.88
#2023-03-03|5176.60
#2023-03-06|5129.63
#2023-03-07|5152.39
#2023-03-08|5117.57
#2023-03-09|4948.70
#2023-03-10|4784.14
#2023-03-13|4607.49
#2023-03-14|4784.54
#2023-03-15|4549.13
#2023-03-16|4747.53
#2023-03-17|4506.77
#2023-03-20|4665.10
#2023-03-21|4756.55
#2023-03-22|4650.89
#2023-03-23|4606.18
#2023-03-24|4638.82
#2023-03-27|4721.39
#2023-03-28|4775.53
#2023-03-29|4847.87
#2023-03-30|4808.94
#2023-03-31|4836.01
#2023-04-03|4890.02
#2023-04-04|4859.92
#2023-04-05|4919.16
#2023-04-06|4889.84
#2023-04-07|4889.84
#2023-04-10|4939.53
#2023-04-11|4931.66
#2023-04-12|4982.83
#2023-04-13|4940.47
#2023-04-14|4910.33
#2023-04-17|4963.43
#2023-04-18|5039.45
#2023-04-19|5071.07
#2023-04-20|5104.41
#2023-04-21|5058.69
#2023-04-24|5069.86
#2023-04-25|5046.27
#2023-04-26|5010.67
#2023-04-27|5088.05
#2023-04-28|5148.18
#2023-05-01|5174.86
#2023-05-02|5187.61
#2023-05-03|5096.88
#2023-05-04|4985.18
#2023-05-05|5117.27
#2023-05-08|5212.51
#2023-05-09|5210.78
#2023-05-10|5225.52
#2023-05-11|5258.02
#2023-05-12|5219.01
#2023-05-15|5184.65
#2023-05-16|5109.01
#2023-05-17|5008.92
#2023-05-18|5111.19
#2023-05-19|5128.44
#2023-05-22|4967.85
#2023-05-23|5008.93
#2023-05-24|4940.22
#2023-05-25|4938.17
#2023-05-26|4843.39
#2023-05-29|4843.39
#2023-05-30|4872.54
#2023-05-31|4748.18
#2023-06-01|4761.93
#2023-06-02|4836.95
#2023-06-05|4822.68
#2023-06-06|4863.83
#2023-06-07|4898.57
#2023-06-08|4832.84
#2023-06-09|4844.15
#2023-06-12|4784.61
#2023-06-13|4842.24
#2023-06-14|4770.28
#2023-06-15|4823.92
#2023-06-16|4883.81
#2023-06-19|4883.81
#2023-06-20|4884.77
#2023-06-21|4866.86
#2023-06-22|4872.12
#2023-06-23|4776.65
#2023-06-26|4723.73
#2023-06-27|4698.95
#2023-06-28|4641.45
#2023-06-29|4710.43
#2023-06-30|4742.59
#2023-07-03|4740.88
#2023-07-04|4740.88
#2023-07-05|4723.59
#2023-07-06|4760.81
#2023-07-07|4860.78
#2023-07-10|4816.82
#2023-07-11|4864.11
#2023-07-12|4867.15
#2023-07-13|4892.25
#2023-07-14|4857.48
#2023-07-17|4953.04
#2023-07-18|4970.05
#2023-07-19|4952.55
#2023-07-20|5043.83
#2023-07-21|5058.10
#2023-07-24|5062.23
#2023-07-25|5035.88
#2023-07-26|5015.05
#2023-07-27|4889.77
#2023-07-28|4898.47
#2023-07-31|4876.66
#2023-08-01|4884.57
#2023-08-02|4927.51
#2023-08-03|4980.61
#2023-08-04|4902.11
#2023-08-07|4939.38
#2023-08-08|4773.96
#2023-08-09|4882.08
#2023-08-10|4909.14
#2023-08-11|4852.55
#2023-08-14|4843.29
#2023-08-15|4825.49
#2023-08-16|4832.18
#2023-08-17|4735.96
#2023-08-18|4738.13
#2023-08-21|4727.80
#2023-08-22|4701.21
#2023-08-23|4783.26
#2023-08-24|4865.92
#2023-08-25|4815.50
#2023-08-28|4794.50
#2023-08-29|4874.46
#2023-08-30|4920.82
#2023-08-31|4896.73
#2023-09-01|4936.69
#2023-09-04|4936.69
#2023-09-05|4880.93
#2023-09-06|4934.09
#2023-09-07|4987.02
#2023-09-08|5049.18
#2023-09-11|5108.77
#2023-09-12|5123.24
#2023-09-13|5096.08
#2023-09-14|5150.00
#2023-09-15|5141.10
#2023-09-18|5204.66
#2023-09-19|5280.35
#2023-09-20|5289.70
#2023-09-21|5272.03
#2023-09-22|5282.73
#2023-09-25|5262.01
#2023-09-26|5206.90
#2023-09-27|5173.16
#2023-09-28|5215.14
#2023-09-29|5093.35
#2023-10-02|5100.44
#2023-10-03|5066.73
#2023-10-04|5190.59
#2023-10-05|5220.43
#2023-10-06|5294.89
#2023-10-09|5279.92
#2023-10-10|5231.58
#2023-10-11|5335.41
#2023-10-12|5351.39
#2023-10-13|5388.10
#2023-10-16|5497.22
#2023-10-17|5563.85
#2023-10-18|5538.33
#2023-10-19|5465.00
#2023-10-20|5401.18
#2023-10-23|5326.66
#2023-10-24|5403.41
#2023-10-25|5396.09
#2023-10-26|5280.77
#2023-10-27|5257.68
#2023-10-30|5342.79
#2023-10-31|5427.74
#2023-11-01|5516.37
#2023-11-02|5264.62
#2023-11-03|5297.96
#2023-11-06|5302.46
#2023-11-07|5320.41
#2023-11-08|5298.50
#2023-11-09|5288.13
#2023-11-10|5399.46
#2023-11-13|5429.85
#2023-11-14|5426.47
#2023-11-15|5360.04
#2023-11-16|5424.60
#2023-11-17|5435.77
#2023-11-20|5478.30
#2023-11-21|5569.19
#2023-11-22|5596.99
#2023-11-23|5596.99
#2023-11-24|5664.22
#2023-11-27|5685.04
#2023-11-28|5567.96
#2023-11-29|5525.87
#2023-11-30|5626.12
#2023-12-01|5606.83
#2023-12-04|5525.16
#2023-12-05|5501.23
#2023-12-06|5406.32
#2023-12-07|5351.68
#2023-12-08|5377.46
#2023-12-11|5455.35
#2023-12-12|5554.26
#2023-12-13|5426.99
#2023-12-14|5162.47
#2023-12-15|5145.83
#2023-12-18|5253.30
#2023-12-19|5261.39
#2023-12-20|5132.49
#2023-12-21|5168.44
#2023-12-22|5130.80
#2023-12-25|5130.80
#2023-12-26|5106.17
#2023-12-27|5108.17
#2023-12-28|5139.35
#2023-12-29|5149.02
#2024-01-01|5149.02
#2024-01-02|5238.28
#2024-01-03|5274.76
#2024-01-04|5297.44
#2024-01-05|5337.45
#2024-01-08|5367.58
#2024-01-09|5293.74
#2024-01-10|5318.25
#2024-01-11|5379.15
#2024-01-12|5367.64
#2024-01-15|5367.64
#2024-01-16|5387.17
#2024-01-17|5319.94
#2024-01-18|5387.30
#2024-01-19|5415.69
#2024-01-22|5435.48
#2024-01-23|5419.10
#2024-01-24|5443.34
#2024-01-25|5453.46
#2024-01-26|5513.70
#2024-01-29|5513.76
#2024-01-30|5538.00
#2024-01-31|5678.86
#2024-02-01|5580.01
#2024-02-02|5578.79
#2024-02-05|5596.14
#2024-02-06|5583.10
#2024-02-07|5671.03
#2024-02-08|5420.26
#2024-02-09|5418.76
#2024-02-12|5480.16
#2024-02-13|5511.55
#2024-02-14|5560.27
#2024-02-15|5600.78
#2024-02-16|5529.23
#2024-02-19|5529.23
#2024-02-20|5509.42
#2024-02-21|5447.49
#2024-02-22|5545.38
#2024-02-23|5580.08
#2024-02-26|5534.81
#2024-02-27|5572.86
#2024-02-28|5638.48
#2024-02-29|5591.07
#2024-03-01|5582.80
#2024-03-04|5571.90
#2024-03-05|5577.52
#2024-03-06|5673.25
#2024-03-07|5663.82
#2024-03-08|5665.65
#2024-03-11|5783.74
#2024-03-12|5825.51
#2024-03-13|5851.38
#2024-03-14|5864.95
#2024-03-15|5901.56
#2024-03-18|5860.45
#2024-03-19|5860.55
#2024-03-20|5904.30
#2024-03-21|5830.94
#2024-03-22|5827.62
#2024-03-25|5915.81
#2024-03-26|5914.83
#2024-03-27|5994.03
#2024-03-28|5997.93
#2024-03-29|5997.93
#2024-04-01|6019.09
#2024-04-02|5932.68
#2024-04-03|5903.96
#2024-04-04|5791.97
#2024-04-05|5809.90
#2024-04-08|5827.08
#2024-04-09|5698.81
#2024-04-10|5714.26
#2024-04-11|5603.06
#2024-04-12|5557.97
#2024-04-15|5500.37
#2024-04-16|5501.58
#2024-04-17|5492.10
#2024-04-18|5579.07
#2024-04-19|5691.41
#2024-04-22|5744.33
#2024-04-23|5681.92
#2024-04-24|5667.02
#2024-04-25|5661.02
#2024-04-26|5633.87
#2024-04-29|5686.20
#2024-04-30|5627.02
#2024-05-01|5682.13
#2024-05-02|5696.58
#2024-05-03|5769.63
#2024-05-06|5857.09
#2024-05-07|5887.50
#2024-05-08|5952.21
#2024-05-09|5926.02
#2024-05-10|5972.29
#2024-05-13|5933.41
#2024-05-14|5921.78
#2024-05-15|5911.31
#2024-05-16|6033.93
#2024-05-17|6101.10
#2024-05-20|6045.71
#2024-05-21|6107.39
#2024-05-22|6160.58
#2024-05-23|6033.87
#2024-05-24|6064.65
#2024-05-27|6064.65
#2024-05-28|6033.60
#2024-05-29|5963.03
#2024-05-30|6055.06
#2024-05-31|6072.70
#2024-06-03|5996.74
#2024-06-04|5972.51
#2024-06-05|5940.75
#2024-06-06|5928.02
#2024-06-07|5965.81
#2024-06-10|5963.60
#2024-06-11|5884.15
#2024-06-12|5870.04
#2024-06-13|5839.30
#2024-06-14|5776.63
#2024-06-17|5889.18
#2024-06-18|5936.10
#2024-06-19|5936.10
#2024-06-20|5968.57
#2024-06-21|5936.00
#2024-06-24|5986.48
#2024-06-25|5993.19
#2024-06-26|5911.26
#2024-06-27|5943.68
#2024-06-28|5931.04
#2024-07-01|5895.19
#2024-07-02|5785.90
#2024-07-03|5739.14
#2024-07-04|5739.14
#2024-07-05|5711.29
#2024-07-08|5838.12
#2024-07-09|5844.59
#2024-07-10|5922.94
#2024-07-11|5940.19
#2024-07-12|5975.73
#2024-07-15|6122.46
#2024-07-16|6146.76
#2024-07-17|6183.18
#2024-07-18|6189.82
#2024-07-19|6053.72
#2024-07-22|6090.84
#2024-07-23|6128.32
#2024-07-24|6075.53
#2024-07-25|6000.87
#2024-07-26|6117.33
#2024-07-29|6134.40
#2024-07-30|6236.08
#2024-07-31|6266.26
#2024-08-01|6090.39
#2024-08-02|5947.94
#2024-08-05|5731.00
#2024-08-06|5777.21
#2024-08-07|5803.12
#2024-08-08|5888.20
#2024-08-09|5931.54
#2024-08-12|5894.77
#2024-08-13|5893.18
#2024-08-14|5984.33
#2024-08-15|6048.66
#2024-08-16|6092.94
#2024-08-19|6147.50
#2024-08-20|6117.76
#2024-08-21|6146.09
#2024-08-22|6192.98
#2024-08-23|6288.53
#2024-08-26|6264.61
#2024-08-27|6272.33
#2024-08-28|6376.79
#2024-08-29|6385.80
#2024-08-30|6407.81
#2024-09-02|6407.81
#2024-09-03|6400.92
#2024-09-04|6423.66
#2024-09-05|6384.63
#2024-09-06|6294.04
#2024-09-09|6325.31
#2024-09-10|6240.35
#2024-09-11|6210.21
#2024-09-12|6234.97
#2024-09-13|6307.91
#2024-09-16|6458.57
#2024-09-17|6413.97
#2024-09-18|6430.31
#2024-09-19|6416.74
#2024-09-20|6439.70
#2024-09-23|6444.20
#2024-09-24|6400.87
#2024-09-25|6409.24
#2024-09-26|6472.87
#2024-09-27|6495.77
#2024-09-30|6515.03
#2024-10-01|6544.99
#2024-10-02|6556.32
#2024-10-03|6499.26
#2024-10-04|6675.00
#2024-10-07|6188.57
#2024-10-08|6274.11
#2024-10-09|6482.72
#2024-10-10|6531.54
#2024-10-11|6530.38
#2024-10-14|6591.80
#2024-10-15|6489.16
#2024-10-16|6503.99
#2024-10-17|6568.05
#2024-10-18|6530.16
#2024-10-21|6498.07
#2024-10-22|6454.03
#2024-10-23|6441.05
#2024-10-24|6429.97
#2024-10-25|6333.04
#2024-10-28|6373.39
#2024-10-29|6323.38
#2024-10-30|6370.88
#2024-10-31|6143.89
#2024-11-01|6164.91
#2024-11-04|6130.14
#2024-11-05|6206.60
#2024-11-06|6491.30
#2024-11-07|6305.74
#2024-11-08|6394.54
#2024-11-11|6415.25
#2024-11-12|6416.95
#2024-11-13|6416.88
#2024-11-14|6360.57
#2024-11-15|6438.84
#2024-11-18|6458.36
#2024-11-19|6425.09
#2024-11-20|6466.12
#2024-11-21|6540.03
#2024-11-22|6633.30
#2024-11-25|6703.34
#2024-11-26|6708.27
#2024-11-27|6730.56
#2024-11-28|6730.56
#2024-11-29|6717.25
#2024-12-02|6695.20
#2024-12-03|6687.30
#2024-12-04|6604.28
#2024-12-05|6590.72
#2024-12-06|6503.12
#2024-12-09|6402.23
#2024-12-10|6282.19
#2024-12-11|6296.49
#2024-12-12|6284.28
#2024-12-13|6292.89
#2024-12-16|6201.05
#2024-12-17|6122.28
#2024-12-18|5906.30
#2024-12-19|5987.89
#2024-12-20|6065.17
#2024-12-23|6093.98
#2024-12-24|6128.73
#2024-12-25|6128.73
#2024-12-26|6157.21
#2024-12-27|6125.57
#2024-12-30|6119.27
#2024-12-31|6177.14
#2025-01-01|6177.14
#2025-01-02|6186.75
#2025-01-03|6253.98
#2025-01-06|6193.77
#2025-01-07|6319.39
#2025-01-08|6296.10
#2025-01-09|6296.10
#2025-01-10|6120.07
#2025-01-13|6113.45
#2025-01-14|6191.25
#2025-01-15|6250.69
#2025-01-16|6288.57
#2025-01-17|6296.74
#2025-01-20|6296.74
#2025-01-21|6321.37
#2025-01-22|6298.17
#2025-01-23|6265.06
#2025-01-24|6312.68
#2025-01-27|6455.89
#2025-01-28|6398.79
#2025-01-29|6132.99
#2025-01-30|6165.17
#2025-01-31|6062.86
#2025-02-03|6040.33
#2025-02-04|6008.27
#2025-02-05|6037.54
#2025-02-06|6073.38
#2025-02-07|5877.66
#2025-02-10|5737.68
#2025-02-11|5727.16
#2025-02-12|5689.69
#2025-02-13|5784.23
#2025-02-14|5707.79
#2025-02-17|5707.79
#2025-02-18|5769.46
#2025-02-19|5725.06
#2025-02-20|5699.48
#2025-02-21|5617.56
#2025-02-24|5746.70
#2025-02-25|5799.91
#2025-02-26|5786.95
#2025-02-27|5844.40
#2025-02-28|5931.29
#2025-03-03|5939.49
#2025-03-04|5903.61
#2025-03-05|5943.81
#2025-03-06|5945.09
#2025-03-07|5927.61
#2025-03-10|5828.15
#2025-03-11|5806.32
#2025-03-12|5733.77
#2025-03-13|5739.74
#2025-03-14|5875.97
#2025-03-17|5987.27
#2025-03-18|5897.03
#2025-03-19|5889.51
#2025-03-20|5843.18
#2025-03-21|5833.91
#2025-03-24|5964.36
#2025-03-25|6010.30
#2025-03-26|6074.52
#2025-03-27|6098.84
#2025-03-28|5984.47
#2025-03-31|5987.94
#2025-04-01|6052.56
#2025-04-02|6092.07
#2025-04-03|5927.56
#2025-04-04|5528.47
#2025-04-07|5332.05
#2025-04-08|5403.89
#2025-04-09|5725.90
#2025-04-10|5557.68
#2025-04-11|5694.20
#2025-04-14|5761.27
#2025-04-15|5741.84
#2025-04-16|5725.01
#2025-04-17|5782.60
#2025-04-18|5782.60
#2025-04-21|5656.49
#2025-04-22|5862.85
#2025-04-23|5854.10
#2025-04-24|5790.88
#2025-04-25|5792.68
#2025-04-28|5845.15
#2025-04-29|5916.88
#2025-04-30|5871.58
#2025-05-01|5690.98
#2025-05-02|5910.11
#2025-05-05|5915.75
#2025-05-06|5935.26
#2025-05-07|5927.23
#2025-05-08|5998.44
#2025-05-09|6040.56
#2025-05-12|6042.39
#2025-05-13|5996.02
#2025-05-14|5918.65
#2025-05-15|5966.75
#2025-05-16|6046.77
#2025-05-19|6066.38
#2025-05-20|6041.28
#2025-05-21|5938.79
#2025-05-22|5864.20
#2025-05-23|5835.79
#2025-05-26|5835.79
#2025-05-27|5975.96
#2025-05-28|5866.81
#2025-05-29|6007.93
#2025-05-30|6034.79
#2025-06-02|6099.60
#2025-06-03|6074.02
#2025-06-04|5964.03
#2025-06-05|5947.15
#2025-06-06|6031.82
#2025-06-09|5950.76
#2025-06-10|5906.26
#2025-06-11|5855.22
#2025-06-12|5933.08
#2025-06-13|5862.09
#2025-06-16|5926.26
#2025-06-17|5828.91
#2025-06-18|5841.97
#2025-06-19|5841.97
#2025-06-20|5870.52
#2025-06-23|5928.15
#2025-06-24|5910.23
#2025-06-25|5837.81
#2025-06-26|5911.89
#2025-06-27|5875.71
#2025-06-30|5912.63
#2025-07-01|5930.71
#2025-07-02|5793.39
#2025-07-03|5870.94
#2025-07-04|5870.94
#2025-07-07|5802.11
#2025-07-08|5885.33
#2025-07-09|5850.26
#2025-07-10|5842.64
#2025-07-11|5808.16
#2025-07-14|5859.87
#2025-07-15|5718.85
#2025-07-16|5770.77
#2025-07-17|5821.14
#2025-07-18|5767.34
#2025-07-21|5696.70
#2025-07-22|5814.95
#2025-07-23|5821.90
#2025-07-24|5779.22
#2025-07-25|5893.95
#2025-07-28|5824.31
#2025-07-29|5820.30
#2025-07-30|5788.98
#2025-07-31|5824.80
#2025-08-01|5641.38
#2025-08-04|5578.58
#2025-08-05|5649.95
#2025-08-06|5669.25
#2025-08-07|5630.92
#2025-08-08|5692.95
#2025-08-11|5697.18
#2025-08-12|5689.04
#2025-08-13|5813.09
#2025-08-14|5794.39
#2025-08-15|5724.73
#2025-08-18|5728.84
#2025-08-19|5801.96
#2025-08-20|5903.56
#2025-08-21|5929.31
#2025-08-22|5918.17
#2025-08-25|5857.57
#2025-08-26|5845.70
#2025-08-27|5897.06
#2025-08-28|5849.35
#2025-08-29|5887.97
#2025-09-01|5887.97
#2025-09-02|5921.33
#2025-09-03|5985.12
#2025-09-04|5962.72
#2025-09-05|5860.97
#2025-09-08|5846.95
#2025-09-09|5828.19
#2025-09-10|5830.71
#2025-09-11|5960.24
#2025-09-12|5955.36
#2025-09-15|5835.69
#2025-09-16|5705.45
#2025-09-17|5738.94
#2025-09-18|5782.30
#2025-09-19|5765.17
#2025-09-22|5759.06
#2025-09-23|5803.35
#2025-09-24|5918.01
#2025-09-25|5874.87
#2025-09-26|5954.54
#2025-09-29|5908.82
#2025-09-30|5986.39
#2025-10-01|6028.51
#2025-10-02|6015.97
#2025-10-03|6120.90
#2025-10-06|6186.95
#2025-10-07|6212.46
#2025-10-08|6150.59
#2025-10-09|6058.73
#2025-10-10|6003.83
#2025-10-13|6072.16
#2025-10-14|6155.74
#2025-10-15|6020.53
#2025-10-16|5865.99
#2025-10-17|5910.95
#2025-10-20|5918.04
#2025-10-21|5898.10
#2025-10-22|5872.32
#2025-10-23|5896.08
#2025-10-24|5891.87
#2025-10-27|5854.72
#2025-10-28|5500.63
#2025-10-29|5653.82
#2025-10-30|5685.32
#2025-10-31|5656.79
#2025-11-03|5662.51
#2025-11-04|5779.46
#2025-11-05|5850.25
#2025-11-06|5865.83
#2025-11-07|5928.85
#2025-11-10|5911.11
#2025-11-11|5873.44
#2025-11-12|5914.61
#2025-11-13|5940.64
#2025-11-14|5895.82
#2025-11-17|5797.30
#2025-11-18|5840.79
#2025-11-19|5780.84
#2025-11-20|5692.75
#2025-11-21|5744.46
#2025-11-24|5722.20
#2025-11-25|5823.60
#2025-11-26|5827.01
#2025-11-27|5827.01
#2025-11-28|5833.80
#2025-12-01|5865.65
#2025-12-02|5875.32
#2025-12-03|5868.31
#2025-12-04|5918.01
#2025-12-05|5866.53
#2025-12-08|5814.67
#2025-12-09|5861.85
#2025-12-10|5957.94
#2025-12-11|6104.98
#2025-12-12|6143.77
#2025-12-15|6155.40
#2025-12-16|6132.16
#2025-12-17|6173.68
#2025-12-18|6197.33
#2025-12-19|6228.82
#2025-12-22|6299.86
#2025-12-23|6298.46
#2025-12-24|6277.89
#2025-12-25|6277.89
#2025-12-26|6290.00
#2025-12-29|6313.21
#2025-12-30|6318.76
#2025-12-31|6275.78
#2026-01-01|6275.78
#2026-01-02|6176.71
#2026-01-05|6272.69
#2026-01-06|6137.44
#2026-01-07|6134.51
#2026-01-08|6224.93
#2026-01-09|6139.83
#2026-01-12|6126.78
#2026-01-13|5993.16
#2026-01-14|6061.55
#2026-01-15|6007.06
#2026-01-16|5955.16
#2026-01-19|5955.16
#2026-01-20|5971.86
#2026-01-21|6006.07
#2026-01-22|5997.75
#2026-01-23|6001.17
#2026-01-26|6075.00
#2026-01-27|6031.31
#2026-01-28|6050.72
#2026-01-29|6158.07
#2026-01-30|6193.16
#2026-02-02|6236.97
#2026-02-03|6203.76
#2026-02-04|6339.14
#2026-02-05|6328.53
#2026-02-06|6505.17
#2026-02-09|6320.72
#2026-02-10|6403.25
#2026-02-11|6506.11
#2026-02-12|6605.62
#2026-02-13|6518.58
#2026-02-16|6518.58
#2026-02-17|6643.83
#2026-02-18|6620.91
#2026-02-19|6602.60
#2026-02-20|6597.27
#2026-02-23|6501.04
#2026-02-24|6556.08
#2026-02-25|6508.01
#2026-02-26|6524.12
#2026-02-27|6486.97
#2026-03-02|6559.84
#2026-03-03|6451.14
#2026-03-04|6421.36
#2026-03-05|6368.33
#2026-03-06|6370.63
#2026-03-09|6307.53
#2026-03-10|6314.45
#2026-03-11|6223.72
#2026-03-12|6221.22
#2026-03-13|6211.03
#2026-03-16|6226.10
#2026-03-17|6287.05
#2026-03-18|6239.05
#2026-03-19|6160.99
#2026-03-20|6132.12
#2026-03-23|6242.03
#2026-03-24|6272.10
#2026-03-25|6284.14
#2026-03-26|6295.01
#2026-03-27|6171.62
#2026-03-30|6247.53
#2026-03-31|6325.56
#2026-04-01|6299.56
#2026-04-02|6367.66
#2026-04-03|6367.66
#2026-04-06|6423.31
#2026-04-07|6425.55
#2026-04-08|6525.88