Table Data - Nasdaq Large Cap Cable Television Services Total Return Index
| Title | Nasdaq Large Cap Cable Television Services Total Return Index |
|---|---|
| Series ID | NASDAQNQUSL15102010T |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSL15102010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-07 | 988.51 |
| 2011-06-08 | 984.88 |
| 2011-06-09 | 992.28 |
| 2011-06-10 | 972.41 |
| 2011-06-13 | 966.70 |
| 2011-06-14 | 977.03 |
| 2011-06-15 | 965.53 |
| 2011-06-16 | 958.72 |
| 2011-06-17 | 965.31 |
| 2011-06-20 | 969.05 |
| 2011-06-21 | 987.21 |
| 2011-06-22 | 982.47 |
| 2011-06-23 | 974.96 |
| 2011-06-24 | 969.65 |
| 2011-06-27 | 987.18 |
| 2011-06-28 | 1002.17 |
| 2011-06-29 | 1011.12 |
| 2011-06-30 | 1025.50 |
| 2011-07-01 | 1042.72 |
| 2011-07-04 | . |
| 2011-07-05 | 1047.37 |
| 2011-07-06 | 1036.68 |
| 2011-07-07 | 1043.92 |
| 2011-07-08 | 1037.12 |
| 2011-07-11 | 1012.63 |
| 2011-07-12 | 1004.71 |
| 2011-07-13 | 1013.55 |
| 2011-07-14 | 1005.84 |
| 2011-07-15 | 1004.16 |
| 2011-07-18 | 985.49 |
| 2011-07-19 | 1007.59 |
| 2011-07-20 | 1003.83 |
| 2011-07-21 | 1026.08 |
| 2011-07-22 | 1029.09 |
| 2011-07-25 | 1024.71 |
| 2011-07-26 | 1025.14 |
| 2011-07-27 | 1006.64 |
| 2011-07-28 | 996.06 |
| 2011-07-29 | 985.50 |
| 2011-08-01 | 981.75 |
| 2011-08-02 | 941.64 |
| 2011-08-03 | 948.92 |
| 2011-08-04 | 896.50 |
| 2011-08-05 | 893.36 |
| 2011-08-08 | 828.59 |
| 2011-08-09 | 867.17 |
| 2011-08-10 | 820.59 |
| 2011-08-11 | 866.49 |
| 2011-08-12 | 875.25 |
| 2011-08-15 | 890.54 |
| 2011-08-16 | 887.90 |
| 2011-08-17 | 889.70 |
| 2011-08-18 | 846.00 |
| 2011-08-19 | 828.40 |
| 2011-08-22 | 826.15 |
| 2011-08-23 | 849.12 |
| 2011-08-24 | 864.38 |
| 2011-08-25 | 848.29 |
| 2011-08-26 | 864.74 |
| 2011-08-29 | 892.79 |
| 2011-08-30 | 898.15 |
| 2011-08-31 | 905.73 |
| 2011-09-01 | 895.32 |
| 2011-09-02 | 867.79 |
| 2011-09-05 | . |
| 2011-09-06 | 856.20 |
| 2011-09-07 | 878.94 |
| 2011-09-08 | 865.76 |
| 2011-09-09 | 842.78 |
| 2011-09-12 | 849.63 |
| 2011-09-13 | 863.23 |
| 2011-09-14 | 878.07 |
| 2011-09-15 | 897.04 |
| 2011-09-16 | 904.61 |
| 2011-09-19 | 899.67 |
| 2011-09-20 | 896.05 |
| 2011-09-21 | 867.87 |
| 2011-09-22 | 831.61 |
| 2011-09-23 | 845.21 |
| 2011-09-26 | 860.21 |
| 2011-09-27 | 877.48 |
| 2011-09-28 | 858.72 |
| 2011-09-29 | 852.26 |
| 2011-09-30 | 828.21 |
| 2011-10-03 | 800.61 |
| 2011-10-04 | 825.83 |
| 2011-10-05 | 850.92 |
| 2011-10-06 | 868.11 |
| 2011-10-07 | 866.32 |
| 2011-10-10 | 904.10 |
| 2011-10-11 | 903.31 |
| 2011-10-12 | 921.68 |
| 2011-10-13 | 919.21 |
| 2011-10-14 | 934.94 |
| 2011-10-17 | 913.61 |
| 2011-10-18 | 928.92 |
| 2011-10-19 | 918.26 |
| 2011-10-20 | 921.97 |
| 2011-10-21 | 947.79 |
| 2011-10-24 | 961.02 |
| 2011-10-25 | 939.60 |
| 2011-10-26 | 953.13 |
| 2011-10-27 | 968.41 |
| 2011-10-28 | 952.72 |
| 2011-10-31 | 937.29 |
| 2011-11-01 | 910.03 |
| 2011-11-02 | 913.96 |
| 2011-11-03 | 928.35 |
| 2011-11-04 | 919.65 |
| 2011-11-07 | 924.31 |
| 2011-11-08 | 932.78 |
| 2011-11-09 | 889.99 |
| 2011-11-10 | 910.85 |
| 2011-11-11 | 938.16 |
| 2011-11-14 | 928.37 |
| 2011-11-15 | 937.71 |
| 2011-11-16 | 915.07 |
| 2011-11-17 | 907.95 |
| 2011-11-18 | 911.36 |
| 2011-11-21 | 899.61 |
| 2011-11-22 | 895.06 |
| 2011-11-23 | 874.34 |
| 2011-11-24 | . |
| 2011-11-25 | 874.98 |
| 2011-11-28 | 896.93 |
| 2011-11-29 | 897.28 |
| 2011-11-30 | 938.86 |
| 2011-12-01 | 936.88 |
| 2011-12-02 | 947.21 |
| 2011-12-05 | 946.75 |
| 2011-12-06 | 950.31 |
| 2011-12-07 | 954.17 |
| 2011-12-08 | 924.73 |
| 2011-12-09 | 942.12 |
| 2011-12-12 | 944.27 |
| 2011-12-13 | 936.38 |
| 2011-12-14 | 927.56 |
| 2011-12-15 | 925.02 |
| 2011-12-16 | 925.56 |
| 2011-12-19 | 910.13 |
| 2011-12-20 | 940.32 |
| 2011-12-21 | 945.67 |
| 2011-12-22 | 952.07 |
| 2011-12-23 | 965.34 |
| 2011-12-26 | . |
| 2011-12-27 | 965.42 |
| 2011-12-28 | 954.32 |
| 2011-12-29 | 967.72 |
| 2011-12-30 | 964.93 |
| 2012-01-02 | . |
| 2012-01-03 | 984.90 |
| 2012-01-04 | 990.96 |
| 2012-01-05 | 1004.74 |
| 2012-01-06 | 1000.61 |
| 2012-01-09 | 1003.23 |
| 2012-01-10 | 1008.25 |
| 2012-01-11 | 1006.97 |
| 2012-01-12 | 1009.99 |
| 2012-01-13 | 1003.56 |
| 2012-01-16 | . |
| 2012-01-17 | 1011.36 |
| 2012-01-18 | 1016.87 |
| 2012-01-19 | 1029.58 |
| 2012-01-20 | 1024.01 |
| 2012-01-23 | 1025.25 |
| 2012-01-24 | 1023.23 |
| 2012-01-25 | 1029.68 |
| 2012-01-26 | 1034.70 |
| 2012-01-27 | 1031.97 |
| 2012-01-30 | 1032.79 |
| 2012-01-31 | 1030.53 |
| 2012-02-01 | 1042.60 |
| 2012-02-02 | 1034.19 |
| 2012-02-03 | 1057.55 |
| 2012-02-06 | 1060.87 |
| 2012-02-07 | 1063.68 |
| 2012-02-08 | 1069.41 |
| 2012-02-09 | 1070.49 |
| 2012-02-10 | 1065.26 |
| 2012-02-13 | 1073.72 |
| 2012-02-14 | 1068.52 |
| 2012-02-15 | 1074.75 |
| 2012-02-16 | 1078.49 |
| 2012-02-17 | 1086.78 |
| 2012-02-20 | . |
| 2012-02-21 | 1082.39 |
| 2012-02-22 | 1077.20 |
| 2012-02-23 | 1087.95 |
| 2012-02-24 | 1085.48 |
| 2012-02-27 | 1089.28 |
| 2012-02-28 | 1096.58 |
| 2012-02-29 | 1097.40 |
| 2012-03-01 | 1104.47 |
| 2012-03-02 | 1100.37 |
| 2012-03-05 | 1096.41 |
| 2012-03-06 | 1080.85 |
| 2012-03-07 | 1087.81 |
| 2012-03-08 | 1100.13 |
| 2012-03-09 | 1106.19 |
| 2012-03-12 | 1099.78 |
| 2012-03-13 | 1123.27 |
| 2012-03-14 | 1115.59 |
| 2012-03-15 | 1114.16 |
| 2012-03-16 | 1110.53 |
| 2012-03-19 | 1118.83 |
| 2012-03-20 | 1113.20 |
| 2012-03-21 | 1113.69 |
| 2012-03-22 | 1111.53 |
| 2012-03-23 | 1120.05 |
| 2012-03-26 | 1134.12 |
| 2012-03-27 | 1130.31 |
| 2012-03-28 | 1118.17 |
| 2012-03-29 | 1117.14 |
| 2012-03-30 | 1130.04 |
| 2012-04-02 | 1136.25 |
| 2012-04-03 | 1126.35 |
| 2012-04-04 | 1111.14 |
| 2012-04-05 | 1118.99 |
| 2012-04-06 | . |
| 2012-04-09 | 1101.11 |
| 2012-04-10 | 1075.17 |
| 2012-04-11 | 1086.18 |
| 2012-04-12 | 1104.66 |
| 2012-04-13 | 1099.46 |
| 2012-04-16 | 1097.50 |
| 2012-04-17 | 1114.33 |
| 2012-04-18 | 1110.99 |
| 2012-04-19 | 1100.90 |
| 2012-04-20 | 1105.17 |
| 2012-04-23 | 1091.72 |
| 2012-04-24 | 1097.47 |
| 2012-04-25 | 1110.73 |
| 2012-04-26 | 1126.08 |
| 2012-04-27 | 1127.90 |
| 2012-04-30 | 1123.04 |
| 2012-05-01 | 1132.46 |
| 2012-05-02 | 1133.76 |
| 2012-05-03 | 1131.80 |
| 2012-05-04 | 1106.12 |
| 2012-05-07 | 1111.56 |
| 2012-05-08 | 1110.24 |
| 2012-05-09 | 1111.23 |
| 2012-05-10 | 1125.86 |
| 2012-05-11 | 1122.97 |
| 2012-05-14 | 1108.70 |
| 2012-05-15 | 1103.56 |
| 2012-05-16 | 1102.10 |
| 2012-05-17 | 1077.96 |
| 2012-05-18 | 1069.92 |
| 2012-05-21 | 1089.41 |
| 2012-05-22 | 1090.70 |
| 2012-05-23 | 1086.12 |
| 2012-05-24 | 1093.61 |
| 2012-05-25 | 1092.67 |
| 2012-05-28 | . |
| 2012-05-29 | 1108.94 |
| 2012-05-30 | 1093.69 |
| 2012-05-31 | 1092.02 |
| 2012-06-01 | 1066.30 |
| 2012-06-04 | 1071.43 |
| 2012-06-05 | 1077.54 |
| 2012-06-06 | 1098.96 |
| 2012-06-07 | 1100.06 |
| 2012-06-08 | 1109.40 |
| 2012-06-11 | 1096.80 |
| 2012-06-12 | 1114.08 |
| 2012-06-13 | 1101.11 |
| 2012-06-14 | 1120.68 |
| 2012-06-15 | 1131.15 |
| 2012-06-18 | 1136.14 |
| 2012-06-19 | 1146.05 |
| 2012-06-20 | 1151.94 |
| 2012-06-21 | 1138.23 |
| 2012-06-22 | 1142.88 |
| 2012-06-25 | 1124.18 |
| 2012-06-26 | 1144.60 |
| 2012-06-27 | 1164.31 |
| 2012-06-28 | 1161.18 |
| 2012-06-29 | 1185.52 |
| 2012-07-02 | 1200.28 |
| 2012-07-03 | 1201.12 |
| 2012-07-04 | . |
| 2012-07-05 | 1186.04 |
| 2012-07-06 | 1182.55 |
| 2012-07-09 | 1177.72 |
| 2012-07-10 | 1169.63 |
| 2012-07-11 | 1170.13 |
| 2012-07-12 | 1161.26 |
| 2012-07-13 | 1182.54 |
| 2012-07-16 | 1179.19 |
| 2012-07-17 | 1201.19 |
| 2012-07-18 | 1203.60 |
| 2012-07-19 | 1204.31 |
| 2012-07-20 | 1193.07 |
| 2012-07-23 | 1172.16 |
| 2012-07-24 | 1171.78 |
| 2012-07-25 | 1178.20 |
| 2012-07-26 | 1199.85 |
| 2012-07-27 | 1219.19 |
| 2012-07-30 | 1217.01 |
| 2012-07-31 | 1215.28 |
| 2012-08-01 | 1223.21 |
| 2012-08-02 | 1230.93 |
| 2012-08-03 | 1255.26 |
| 2012-08-06 | 1261.23 |
| 2012-08-07 | 1264.40 |
| 2012-08-08 | 1270.80 |
| 2012-08-09 | 1268.48 |
| 2012-08-10 | 1273.80 |
| 2012-08-13 | 1272.60 |
| 2012-08-14 | 1270.71 |
| 2012-08-15 | 1272.33 |
| 2012-08-16 | 1273.94 |
| 2012-08-17 | 1274.39 |
| 2012-08-20 | 1272.59 |
| 2012-08-21 | 1269.17 |
| 2012-08-22 | 1270.38 |
| 2012-08-23 | 1262.26 |
| 2012-08-24 | 1270.98 |
| 2012-08-27 | 1271.12 |
| 2012-08-28 | 1268.14 |
| 2012-08-29 | 1272.76 |
| 2012-08-30 | 1262.68 |
| 2012-08-31 | 1265.12 |
| 2012-09-03 | . |
| 2012-09-04 | 1265.46 |
| 2012-09-05 | 1278.05 |
| 2012-09-06 | 1306.74 |
| 2012-09-07 | 1307.69 |
| 2012-09-10 | 1299.96 |
| 2012-09-11 | 1300.82 |
| 2012-09-12 | 1302.47 |
| 2012-09-13 | 1326.26 |
| 2012-09-14 | 1328.76 |
| 2012-09-17 | 1323.23 |
| 2012-09-18 | 1315.06 |
| 2012-09-19 | 1333.72 |
| 2012-09-20 | 1339.56 |
| 2012-09-21 | 1344.13 |
| 2012-09-24 | 1346.02 |
| 2012-09-25 | 1330.85 |
| 2012-09-26 | 1314.59 |
| 2012-09-27 | 1333.01 |
| 2012-09-28 | 1331.76 |
| 2012-10-01 | 1328.08 |
| 2012-10-02 | 1332.65 |
| 2012-10-03 | 1346.07 |
| 2012-10-04 | 1357.10 |
| 2012-10-05 | 1362.21 |
| 2012-10-08 | 1354.93 |
| 2012-10-09 | 1328.75 |
| 2012-10-10 | 1322.55 |
| 2012-10-11 | 1312.90 |
| 2012-10-12 | 1319.66 |
| 2012-10-15 | 1331.69 |
| 2012-10-16 | 1343.36 |
| 2012-10-17 | 1360.23 |
| 2012-10-18 | 1367.26 |
| 2012-10-19 | 1351.12 |
| 2012-10-22 | 1350.73 |
| 2012-10-23 | 1326.29 |
| 2012-10-24 | 1328.02 |
| 2012-10-25 | 1321.40 |
| 2012-10-26 | 1326.69 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1318.27 |
| 2012-11-01 | 1331.09 |
| 2012-11-02 | 1323.14 |
| 2012-11-05 | 1316.70 |
| 2012-11-06 | 1319.05 |
| 2012-11-07 | 1311.45 |
| 2012-11-08 | 1301.09 |
| 2012-11-09 | 1287.77 |
| 2012-11-12 | 1285.61 |
| 2012-11-13 | 1285.87 |
| 2012-11-14 | 1261.51 |
| 2012-11-15 | 1262.07 |
| 2012-11-16 | 1269.45 |
| 2012-11-19 | 1289.23 |
| 2012-11-20 | 1299.88 |
| 2012-11-21 | 1296.44 |
| 2012-11-22 | . |
| 2012-11-23 | 1315.32 |
| 2012-11-26 | 1309.35 |
| 2012-11-27 | 1301.89 |
| 2012-11-28 | 1314.90 |
| 2012-11-29 | 1324.73 |
| 2012-11-30 | 1330.88 |
| 2012-12-03 | 1324.82 |
| 2012-12-04 | 1323.74 |
| 2012-12-05 | 1320.69 |
| 2012-12-06 | 1332.11 |
| 2012-12-07 | 1336.68 |
| 2012-12-10 | 1336.17 |
| 2012-12-11 | 1341.88 |
| 2012-12-12 | 1343.30 |
| 2012-12-13 | 1330.41 |
| 2012-12-14 | 1324.85 |
| 2012-12-17 | 1352.08 |
| 2012-12-18 | 1372.36 |
| 2012-12-19 | 1365.14 |
| 2012-12-20 | 1378.71 |
| 2012-12-21 | 1355.91 |
| 2012-12-24 | 1358.40 |
| 2012-12-25 | . |
| 2012-12-26 | 1352.26 |
| 2012-12-27 | 1347.93 |
| 2012-12-28 | 1336.54 |
| 2012-12-31 | 1365.16 |
| 2013-01-01 | . |
| 2013-01-02 | 1410.59 |
| 2013-01-03 | 1406.11 |
| 2013-01-04 | 1412.22 |
| 2013-01-07 | 1397.00 |
| 2013-01-08 | 1400.52 |
| 2013-01-09 | 1410.20 |
| 2013-01-10 | 1419.26 |
| 2013-01-11 | 1417.97 |
| 2013-01-14 | 1420.81 |
| 2013-01-15 | 1425.25 |
| 2013-01-16 | 1426.18 |
| 2013-01-17 | 1449.45 |
| 2013-01-18 | 1453.45 |
| 2013-01-21 | . |
| 2013-01-22 | 1455.37 |
| 2013-01-23 | 1465.72 |
| 2013-01-24 | 1460.06 |
| 2013-01-25 | 1467.29 |
| 2013-01-28 | 1467.84 |
| 2013-01-29 | 1461.81 |
| 2013-01-30 | 1460.36 |
| 2013-01-31 | 1441.68 |
| 2013-02-01 | 1459.74 |
| 2013-02-04 | 1442.08 |
| 2013-02-05 | 1457.40 |
| 2013-02-06 | 1456.84 |
| 2013-02-07 | 1453.26 |
| 2013-02-08 | 1465.79 |
| 2013-02-11 | 1461.07 |
| 2013-02-12 | 1466.77 |
| 2013-02-13 | 1474.12 |
| 2013-02-14 | 1475.60 |
| 2013-02-15 | 1488.36 |
| 2013-02-18 | . |
| 2013-02-19 | 1494.41 |
| 2013-02-20 | 1470.58 |
| 2013-02-21 | 1449.64 |
| 2013-02-22 | 1462.18 |
| 2013-02-25 | 1441.43 |
| 2013-02-26 | 1451.71 |
| 2013-02-27 | 1472.30 |
| 2013-02-28 | 1469.85 |
| 2013-03-01 | 1485.01 |
| 2013-03-04 | 1497.41 |
| 2013-03-05 | 1519.14 |
| 2013-03-06 | 1516.14 |
| 2013-03-07 | 1521.86 |
| 2013-03-08 | 1541.87 |
| 2013-03-11 | 1546.79 |
| 2013-03-12 | 1538.29 |
| 2013-03-13 | 1540.62 |
| 2013-03-14 | 1555.67 |
| 2013-03-15 | 1548.79 |
| 2013-03-18 | 1537.88 |
| 2013-03-19 | 1524.92 |
| 2013-03-20 | 1546.37 |
| 2013-03-21 | 1531.97 |
| 2013-03-22 | 1551.07 |
| 2013-03-25 | 1547.55 |
| 2013-03-26 | 1554.59 |
| 2013-03-27 | 1555.69 |
| 2013-03-28 | 1565.53 |
| 2013-03-29 | . |
| 2013-04-01 | 1558.77 |
| 2013-04-02 | 1575.48 |
| 2013-04-03 | 1566.96 |
| 2013-04-04 | 1569.88 |
| 2013-04-05 | 1566.89 |
| 2013-04-08 | 1584.86 |
| 2013-04-09 | 1580.00 |
| 2013-04-10 | 1597.42 |
| 2013-04-11 | 1605.14 |
| 2013-04-12 | 1606.96 |
| 2013-04-15 | 1566.97 |
| 2013-04-16 | 1596.58 |
| 2013-04-17 | 1579.13 |
| 2013-04-18 | 1557.71 |
| 2013-04-19 | 1587.23 |
| 2013-04-22 | 1597.80 |
| 2013-04-23 | 1605.41 |
| 2013-04-24 | 1593.19 |
| 2013-04-25 | 1593.32 |
| 2013-04-26 | 1599.14 |
| 2013-04-29 | 1608.10 |
| 2013-04-30 | 1605.87 |
| 2013-05-01 | 1619.65 |
| 2013-05-02 | 1638.02 |
| 2013-05-03 | 1651.17 |
| 2013-05-06 | 1656.34 |
| 2013-05-07 | 1678.91 |
| 2013-05-08 | 1679.63 |
| 2013-05-09 | 1690.25 |
| 2013-05-10 | 1698.92 |
| 2013-05-13 | 1701.74 |
| 2013-05-14 | 1711.16 |
| 2013-05-15 | 1720.08 |
| 2013-05-16 | 1694.80 |
| 2013-05-17 | 1702.81 |
| 2013-05-20 | 1682.85 |
| 2013-05-21 | 1692.78 |
| 2013-05-22 | 1682.34 |
| 2013-05-23 | 1678.17 |
| 2013-05-24 | 1678.78 |
| 2013-05-27 | . |
| 2013-05-28 | 1692.10 |
| 2013-05-29 | 1671.10 |
| 2013-05-30 | 1662.28 |
| 2013-05-31 | 1630.54 |
| 2013-06-03 | 1642.67 |
| 2013-06-04 | 1647.09 |
| 2013-06-05 | 1612.90 |
| 2013-06-06 | 1623.79 |
| 2013-06-07 | 1652.88 |
| 2013-06-10 | 1634.91 |
| 2013-06-11 | 1620.94 |
| 2013-06-12 | 1593.31 |
| 2013-06-13 | 1624.74 |
| 2013-06-14 | 1628.11 |
| 2013-06-17 | 1634.64 |
| 2013-06-18 | 1655.62 |
| 2013-06-19 | 1642.08 |
| 2013-06-20 | 1593.03 |
| 2013-06-21 | 1610.31 |
| 2013-06-24 | 1600.56 |
| 2013-06-25 | 1610.75 |
| 2013-06-26 | 1632.25 |
| 2013-06-27 | 1649.17 |
| 2013-06-28 | 1663.66 |
| 2013-07-01 | 1666.27 |
| 2013-07-02 | 1666.55 |
| 2013-07-03 | 1685.91 |
| 2013-07-04 | . |
| 2013-07-05 | 1702.94 |
| 2013-07-08 | 1716.79 |
| 2013-07-09 | 1721.26 |
| 2013-07-10 | 1723.29 |
| 2013-07-11 | 1756.11 |
| 2013-07-12 | 1768.36 |
| 2013-07-15 | 1757.31 |
| 2013-07-16 | 1749.81 |
| 2013-07-17 | 1753.81 |
| 2013-07-18 | 1772.98 |
| 2013-07-19 | 1768.23 |
| 2013-07-22 | 1767.95 |
| 2013-07-23 | 1772.34 |
| 2013-07-24 | 1763.47 |
| 2013-07-25 | 1761.34 |
| 2013-07-26 | 1762.68 |
| 2013-07-29 | 1746.48 |
| 2013-07-30 | 1730.70 |
| 2013-07-31 | 1758.03 |
| 2013-08-01 | 1784.80 |
| 2013-08-02 | 1803.32 |
| 2013-08-05 | 1797.62 |
| 2013-08-06 | 1792.02 |
| 2013-08-07 | 1790.22 |
| 2013-08-08 | 1797.60 |
| 2013-08-09 | 1786.31 |
| 2013-08-12 | 1778.28 |
| 2013-08-13 | 1777.39 |
| 2013-08-14 | 1759.29 |
| 2013-08-15 | 1725.03 |
| 2013-08-16 | 1718.42 |
| 2013-08-19 | 1703.04 |
| 2013-08-20 | 1716.05 |
| 2013-08-21 | 1696.01 |
| 2013-08-22 | 1715.93 |
| 2013-08-23 | 1717.11 |
| 2013-08-26 | 1709.15 |
| 2013-08-27 | 1694.02 |
| 2013-08-28 | 1699.90 |
| 2013-08-29 | 1707.53 |
| 2013-08-30 | 1698.55 |
| 2013-09-02 | . |
| 2013-09-03 | 1719.20 |
| 2013-09-04 | 1730.30 |
| 2013-09-05 | 1726.68 |
| 2013-09-06 | 1725.82 |
| 2013-09-09 | 1732.85 |
| 2013-09-10 | 1751.41 |
| 2013-09-11 | 1773.96 |
| 2013-09-12 | 1776.85 |
| 2013-09-13 | 1789.92 |
| 2013-09-16 | 1798.93 |
| 2013-09-17 | 1806.91 |
| 2013-09-18 | 1813.18 |
| 2013-09-19 | 1810.74 |
| 2013-09-20 | 1805.01 |
| 2013-09-23 | 1789.46 |
| 2013-09-24 | 1777.36 |
| 2013-09-25 | 1773.45 |
| 2013-09-26 | 1796.73 |
| 2013-09-27 | 1808.42 |
| 2013-09-30 | 1805.60 |
| 2013-10-01 | 1822.58 |
| 2013-10-02 | 1818.04 |
| 2013-10-03 | 1795.01 |
| 2013-10-04 | 1822.33 |
| 2013-10-07 | 1801.59 |
| 2013-10-08 | 1775.30 |
| 2013-10-09 | 1764.09 |
| 2013-10-10 | 1818.80 |
| 2013-10-11 | 1836.27 |
| 2013-10-14 | 1850.62 |
| 2013-10-15 | 1843.11 |
| 2013-10-16 | 1859.61 |
| 2013-10-17 | 1873.64 |
| 2013-10-18 | 1879.85 |
| 2013-10-21 | 1885.87 |
| 2013-10-22 | 1908.01 |
| 2013-10-23 | 1894.87 |
| 2013-10-24 | 1912.74 |
| 2013-10-25 | 1914.08 |
| 2013-10-28 | 1910.22 |
| 2013-10-29 | 1904.90 |
| 2013-10-30 | 1881.86 |
| 2013-10-31 | 1896.73 |
| 2013-11-01 | 1917.90 |
| 2013-11-04 | 1909.72 |
| 2013-11-05 | 1903.12 |
| 2013-11-06 | 1897.93 |
| 2013-11-07 | 1853.23 |
| 2013-11-08 | 1894.42 |
| 2013-11-11 | 1882.49 |
| 2013-11-12 | 1871.82 |
| 2013-11-13 | 1896.79 |
| 2013-11-14 | 1909.69 |
| 2013-11-15 | 1909.93 |
| 2013-11-18 | 1893.84 |
| 2013-11-19 | 1885.13 |
| 2013-11-20 | 1870.62 |
| 2013-11-21 | 1885.28 |
| 2013-11-22 | 1923.05 |
| 2013-11-25 | 1919.68 |
| 2013-11-26 | 1934.80 |
| 2013-11-27 | 1936.77 |
| 2013-11-28 | . |
| 2013-11-29 | 1939.08 |
| 2013-12-02 | 1935.58 |
| 2013-12-03 | 1918.49 |
| 2013-12-04 | 1912.16 |
| 2013-12-05 | 1913.32 |
| 2013-12-06 | 1931.59 |
| 2013-12-09 | 1926.61 |
| 2013-12-10 | 1937.68 |
| 2013-12-11 | 1913.26 |
| 2013-12-12 | 1908.08 |
| 2013-12-13 | 1913.75 |
| 2013-12-16 | 1925.20 |
| 2013-12-17 | 1922.09 |
| 2013-12-18 | 1961.04 |
| 2013-12-19 | 1973.63 |
| 2013-12-20 | 1977.03 |
| 2013-12-23 | 1992.44 |
| 2013-12-24 | 2006.33 |
| 2013-12-25 | . |
| 2013-12-26 | 2018.52 |
| 2013-12-27 | 2019.65 |
| 2013-12-30 | 2038.44 |
| 2013-12-31 | 2043.70 |
| 2014-01-01 | . |
| 2014-01-02 | 2032.76 |
| 2014-01-03 | 2025.65 |
| 2014-01-06 | 2020.22 |
| 2014-01-07 | 2040.03 |
| 2014-01-08 | 2020.05 |
| 2014-01-09 | 2011.86 |
| 2014-01-10 | 2021.67 |
| 2014-01-13 | 1975.22 |
| 2014-01-14 | 1992.42 |
| 2014-01-15 | 2006.90 |
| 2014-01-16 | 1997.79 |
| 2014-01-17 | 1988.58 |
| 2014-01-20 | . |
| 2014-01-21 | 1984.63 |
| 2014-01-22 | 2007.12 |
| 2014-01-23 | 1985.11 |
| 2014-01-24 | 1947.03 |
| 2014-01-27 | 1939.63 |
| 2014-01-28 | 1955.60 |
| 2014-01-29 | 1931.21 |
| 2014-01-30 | 1975.51 |
| 2014-01-31 | 1965.52 |
| 2014-02-03 | 1911.27 |
| 2014-02-04 | 1939.19 |
| 2014-02-05 | 1946.29 |
| 2014-02-06 | 1987.25 |
| 2014-02-07 | 2000.17 |
| 2014-02-10 | 2005.87 |
| 2014-02-11 | 2022.97 |
| 2014-02-12 | 2034.69 |
| 2014-02-13 | 2027.22 |
| 2014-02-14 | 2048.92 |
| 2014-02-17 | . |
| 2014-02-18 | 2057.26 |
| 2014-02-19 | 2028.55 |
| 2014-02-20 | 2040.52 |
| 2014-02-21 | 2041.86 |
| 2014-02-24 | 2047.03 |
| 2014-02-25 | 2036.71 |
| 2014-02-26 | 2032.56 |
| 2014-02-27 | 2049.57 |
| 2014-02-28 | 2072.00 |
| 2014-03-03 | 2046.20 |
| 2014-03-04 | 2076.53 |
| 2014-03-05 | 2094.48 |
| 2014-03-06 | 2111.43 |
| 2014-03-07 | 2093.52 |
| 2014-03-10 | 2088.65 |
| 2014-03-11 | 2068.86 |
| 2014-03-12 | 2064.19 |
| 2014-03-13 | 2037.44 |
| 2014-03-14 | 2043.58 |
| 2014-03-17 | 2055.93 |
| 2014-03-18 | 2059.13 |
| 2014-03-19 | 2043.94 |
| 2014-03-20 | 2050.20 |
| 2014-03-21 | 2035.36 |
| 2014-03-24 | 2016.80 |
| 2014-03-25 | 2007.05 |
| 2014-03-26 | 2000.24 |
| 2014-03-27 | 1979.45 |
| 2014-03-28 | 1996.00 |
| 2014-03-31 | 2016.56 |
| 2014-04-01 | 2047.61 |
| 2014-04-02 | 2067.63 |
| 2014-04-03 | 2067.13 |
| 2014-04-04 | 2031.25 |
| 2014-04-07 | 1987.72 |
| 2014-04-08 | 1997.13 |
| 2014-04-09 | 2029.39 |
| 2014-04-10 | 1969.20 |
| 2014-04-11 | 1942.49 |
| 2014-04-14 | 1957.38 |
| 2014-04-15 | 1954.42 |
| 2014-04-16 | 1986.80 |
| 2014-04-17 | 1997.75 |
| 2014-04-18 | . |
| 2014-04-21 | 2000.72 |
| 2014-04-22 | 2015.03 |
| 2014-04-23 | 2019.77 |
| 2014-04-24 | 2023.28 |
| 2014-04-25 | 1999.49 |
| 2014-04-28 | 1996.81 |
| 2014-04-29 | 2002.14 |
| 2014-04-30 | 2019.02 |
| 2014-05-01 | 2034.84 |
| 2014-05-02 | 2037.42 |
| 2014-05-05 | 2057.15 |
| 2014-05-06 | 2042.20 |
| 2014-05-07 | 2047.09 |
| 2014-05-08 | 2060.67 |
| 2014-05-09 | 2063.09 |
| 2014-05-12 | 2076.61 |
| 2014-05-13 | 2061.53 |
| 2014-05-14 | 2039.88 |
| 2014-05-15 | 2036.71 |
| 2014-05-16 | 2043.67 |
| 2014-05-19 | 2057.50 |
| 2014-05-20 | 2045.49 |
| 2014-05-21 | 2075.23 |
| 2014-05-22 | 2081.26 |
| 2014-05-23 | 2102.80 |
| 2014-05-26 | . |
| 2014-05-27 | 2105.79 |
| 2014-05-28 | 2105.23 |
| 2014-05-29 | 2109.91 |
| 2014-05-30 | 2106.52 |
| 2014-06-02 | 2121.40 |
| 2014-06-03 | 2115.58 |
| 2014-06-04 | 2119.10 |
| 2014-06-05 | 2135.46 |
| 2014-06-06 | 2139.11 |
| 2014-06-09 | 2150.50 |
| 2014-06-10 | 2143.46 |
| 2014-06-11 | 2138.26 |
| 2014-06-12 | 2117.27 |
| 2014-06-13 | 2113.21 |
| 2014-06-16 | 2119.71 |
| 2014-06-17 | 2114.77 |
| 2014-06-18 | 2129.82 |
| 2014-06-19 | 2132.61 |
| 2014-06-20 | 2110.51 |
| 2014-06-23 | 2107.98 |
| 2014-06-24 | 2107.23 |
| 2014-06-25 | 2136.07 |
| 2014-06-26 | 2146.19 |
| 2014-06-27 | 2160.06 |
| 2014-06-30 | 2166.87 |
| 2014-07-01 | 2181.93 |
| 2014-07-02 | 2195.69 |
| 2014-07-03 | 2208.67 |
| 2014-07-04 | . |
| 2014-07-07 | 2192.26 |
| 2014-07-08 | 2168.86 |
| 2014-07-09 | 2207.15 |
| 2014-07-10 | 2194.84 |
| 2014-07-11 | 2194.85 |
| 2014-07-14 | 2194.45 |
| 2014-07-15 | 2182.38 |
| 2014-07-16 | 2215.85 |
| 2014-07-17 | 2214.71 |
| 2014-07-18 | 2232.23 |
| 2014-07-21 | 2218.84 |
| 2014-07-22 | 2227.22 |
| 2014-07-23 | 2212.40 |
| 2014-07-24 | 2219.77 |
| 2014-07-25 | 2208.60 |
| 2014-07-28 | 2215.08 |
| 2014-07-29 | 2204.37 |
| 2014-07-30 | 2216.14 |
| 2014-07-31 | 2176.49 |
| 2014-08-01 | 2171.76 |
| 2014-08-04 | 2194.09 |
| 2014-08-05 | 2176.52 |
| 2014-08-06 | 2141.27 |
| 2014-08-07 | 2129.33 |
| 2014-08-08 | 2161.03 |
| 2014-08-11 | 2175.63 |
| 2014-08-12 | 2169.74 |
| 2014-08-13 | 2184.25 |
| 2014-08-14 | 2208.13 |
| 2014-08-15 | 2218.71 |
| 2014-08-18 | 2230.03 |
| 2014-08-19 | 2227.82 |
| 2014-08-20 | 2227.07 |
| 2014-08-21 | 2228.73 |
| 2014-08-22 | 2227.71 |
| 2014-08-25 | 2230.12 |
| 2014-08-26 | 2225.63 |
| 2014-08-27 | 2233.61 |
| 2014-08-28 | 2229.21 |
| 2014-08-29 | 2229.40 |
| 2014-09-01 | . |
| 2014-09-02 | 2242.70 |
| 2014-09-03 | 2244.61 |
| 2014-09-04 | 2240.05 |
| 2014-09-05 | 2254.21 |
| 2014-09-08 | 2250.38 |
| 2014-09-09 | 2238.61 |
| 2014-09-10 | 2240.45 |
| 2014-09-11 | 2246.75 |
| 2014-09-12 | 2239.68 |
| 2014-09-15 | 2236.53 |
| 2014-09-16 | 2242.66 |
| 2014-09-17 | 2242.96 |
| 2014-09-18 | 2244.10 |
| 2014-09-19 | 2247.23 |
| 2014-09-22 | 2207.86 |
| 2014-09-23 | 2181.47 |
| 2014-09-24 | 2196.55 |
| 2014-09-25 | 2162.97 |
| 2014-09-26 | 2182.14 |
| 2014-09-29 | 2179.43 |
| 2014-09-30 | 2173.67 |
| 2014-10-01 | 2135.13 |
| 2014-10-02 | 2122.51 |
| 2014-10-03 | 2159.47 |
| 2014-10-06 | 2154.50 |
| 2014-10-07 | 2131.47 |
| 2014-10-08 | 2164.81 |
| 2014-10-09 | 2106.10 |
| 2014-10-10 | 2085.83 |
| 2014-10-13 | 2039.69 |
| 2014-10-14 | 2044.39 |
| 2014-10-15 | 2029.32 |
| 2014-10-16 | 2029.76 |
| 2014-10-17 | 2065.44 |
| 2014-10-20 | 2097.66 |
| 2014-10-21 | 2137.26 |
| 2014-10-22 | 2108.50 |
| 2014-10-23 | 2152.79 |
| 2014-10-24 | 2171.18 |
| 2014-10-27 | 2171.56 |
| 2014-10-28 | 2198.65 |
| 2014-10-29 | 2193.66 |
| 2014-10-30 | 2197.24 |
| 2014-10-31 | 2218.18 |
| 2014-11-03 | 2222.82 |
| 2014-11-04 | 2167.21 |
| 2014-11-05 | 2206.24 |
| 2014-11-06 | 2214.94 |
| 2014-11-07 | 2188.85 |
| 2014-11-10 | 2164.38 |
| 2014-11-11 | 2168.08 |
| 2014-11-12 | 2170.53 |
| 2014-11-13 | 2196.44 |
| 2014-11-14 | 2207.18 |
| 2014-11-17 | 2209.62 |
| 2014-11-18 | 2214.24 |
| 2014-11-19 | 2216.55 |
| 2014-11-20 | 2210.46 |
| 2014-11-21 | 2208.15 |
| 2014-11-24 | 2243.98 |
| 2014-11-25 | 2283.86 |
| 2014-11-26 | 2292.79 |
| 2014-11-27 | . |
| 2014-11-28 | 2312.00 |
| 2014-12-01 | 2302.34 |
| 2014-12-02 | 2311.63 |
| 2014-12-03 | 2311.31 |
| 2014-12-04 | 2305.65 |
| 2014-12-05 | 2311.87 |
| 2014-12-08 | 2297.93 |
| 2014-12-09 | 2287.67 |
| 2014-12-10 | 2260.66 |
| 2014-12-11 | 2277.10 |
| 2014-12-12 | 2263.52 |
| 2014-12-15 | 2246.43 |
| 2014-12-16 | 2228.90 |
| 2014-12-17 | 2266.01 |
| 2014-12-18 | 2306.99 |
| 2014-12-19 | 2328.72 |
| 2014-12-22 | 2343.35 |
| 2014-12-23 | 2358.82 |
| 2014-12-24 | 2356.88 |
| 2014-12-25 | . |
| 2014-12-26 | 2369.99 |
| 2014-12-29 | 2380.89 |
| 2014-12-30 | 2369.73 |
| 2014-12-31 | 2348.02 |
| 2015-01-01 | . |
| 2015-01-02 | 2329.36 |
| 2015-01-05 | 2283.59 |
| 2015-01-06 | 2254.95 |
| 2015-01-07 | 2255.15 |
| 2015-01-08 | 2294.51 |
| 2015-01-09 | 2290.71 |
| 2015-01-12 | 2291.82 |
| 2015-01-13 | 2307.52 |
| 2015-01-14 | 2262.91 |
| 2015-01-15 | 2257.64 |
| 2015-01-16 | 2286.27 |
| 2015-01-19 | . |
| 2015-01-20 | 2250.81 |
| 2015-01-21 | 2252.35 |
| 2015-01-22 | 2284.64 |
| 2015-01-23 | 2267.80 |
| 2015-01-26 | 2281.87 |
| 2015-01-27 | 2265.10 |
| 2015-01-28 | 2218.74 |
| 2015-01-29 | 2222.21 |
| 2015-01-30 | 2175.49 |
| 2015-02-02 | 2202.86 |
| 2015-02-03 | 2257.34 |
| 2015-02-04 | 2324.29 |
| 2015-02-05 | 2323.01 |
| 2015-02-06 | 2327.55 |
| 2015-02-09 | 2333.38 |
| 2015-02-10 | 2347.12 |
| 2015-02-11 | 2351.45 |
| 2015-02-12 | 2381.59 |
| 2015-02-13 | 2408.90 |
| 2015-02-16 | . |
| 2015-02-17 | 2405.52 |
| 2015-02-18 | 2389.30 |
| 2015-02-19 | 2390.42 |
| 2015-02-20 | 2408.20 |
| 2015-02-23 | 2408.25 |
| 2015-02-24 | 2417.23 |
| 2015-02-25 | 2424.53 |
| 2015-02-26 | 2408.73 |
| 2015-02-27 | 2405.23 |
| 2015-03-02 | 2437.44 |
| 2015-03-03 | 2453.06 |
| 2015-03-04 | 2444.13 |
| 2015-03-05 | 2436.25 |
| 2015-03-06 | 2424.15 |
| 2015-03-09 | 2444.33 |
| 2015-03-10 | 2390.11 |
| 2015-03-11 | 2379.73 |
| 2015-03-12 | 2441.77 |
| 2015-03-13 | 2422.02 |
| 2015-03-16 | 2448.63 |
| 2015-03-17 | 2434.63 |
| 2015-03-18 | 2457.55 |
| 2015-03-19 | 2444.86 |
| 2015-03-20 | 2473.96 |
| 2015-03-23 | 2465.95 |
| 2015-03-24 | 2432.01 |
| 2015-03-25 | 2385.22 |
| 2015-03-26 | 2373.30 |
| 2015-03-27 | 2376.73 |
| 2015-03-30 | 2398.85 |
| 2015-03-31 | 2382.55 |
| 2015-04-01 | 2380.97 |
| 2015-04-02 | 2413.58 |
| 2015-04-03 | . |
| 2015-04-06 | 2420.78 |
#2015-04-07|2414.58
#2015-04-08|2432.58
#2015-04-09|2445.90
#2015-04-10|2450.00
#2015-04-13|2428.40
#2015-04-14|2431.38
#2015-04-15|2447.10
#2015-04-16|2451.56
#2015-04-17|2410.07
#2015-04-20|2432.51
#2015-04-21|2434.70
#2015-04-22|2437.34
#2015-04-23|2453.55
#2015-04-24|2468.43
#2015-04-27|2455.67
#2015-04-28|2456.11
#2015-04-29|2456.36
#2015-04-30|2427.45
#2015-05-01|2456.89
#2015-05-04|2466.33
#2015-05-05|2439.67
#2015-05-06|2419.17
#2015-05-07|2412.05
#2015-05-08|2420.31
#2015-05-11|2392.32
#2015-05-12|2391.57
#2015-05-13|2382.48
#2015-05-14|2398.58
#2015-05-15|2415.93
#2015-05-18|2421.92
#2015-05-19|2433.00
#2015-05-20|2435.27
#2015-05-21|2439.58
#2015-05-22|2438.88
#2015-05-25| .
#2015-05-26|2430.45
#2015-05-27|2458.70
#2015-05-28|2449.02
#2015-05-29|2440.18
#2015-06-01|2448.61
#2015-06-02|2445.34
#2015-06-03|2463.51
#2015-06-04|2451.77
#2015-06-05|2448.04
#2015-06-08|2426.18
#2015-06-09|2413.62
#2015-06-10|2430.26
#2015-06-11|2442.94
#2015-06-12|2425.40
#2015-06-15|2423.61
#2015-06-16|2437.19
#2015-06-17|2452.89
#2015-06-18|2485.33
#2015-06-19|2478.13
#2015-06-22|2493.40
#2015-06-23|2495.56
#2015-06-24|2474.05
#2015-06-25|2487.58
#2015-06-26|2496.92
#2015-06-29|2447.30
#2015-06-30|2462.95
#2015-07-01|2502.82
#2015-07-02|2499.55
#2015-07-03| .
#2015-07-06|2496.27
#2015-07-07|2514.39
#2015-07-08|2471.34
#2015-07-09|2484.26
#2015-07-10|2520.14
#2015-07-13|2551.03
#2015-07-14|2545.12
#2015-07-15|2557.37
#2015-07-16|2575.17
#2015-07-17|2561.41
#2015-07-20|2561.09
#2015-07-21|2550.77
#2015-07-22|2553.46
#2015-07-23|2520.91
#2015-07-24|2514.01
#2015-07-27|2487.67
#2015-07-28|2515.15
#2015-07-29|2529.70
#2015-07-30|2535.70
#2015-07-31|2540.63
#2015-08-03|2553.16
#2015-08-04|2552.58
#2015-08-05|2389.86
#2015-08-06|2339.97
#2015-08-07|2352.12
#2015-08-10|2382.67
#2015-08-11|2335.59
#2015-08-12|2335.97
#2015-08-13|2338.37
#2015-08-14|2321.78
#2015-08-17|2362.41
#2015-08-18|2333.86
#2015-08-19|2322.98
#2015-08-20|2221.04
#2015-08-21|2175.65
#2015-08-24|2091.70
#2015-08-25|2088.73
#2015-08-26|2148.17
#2015-08-27|2199.40
#2015-08-28|2206.55
#2015-08-31|2186.48
#2015-09-01|2138.92
#2015-09-02|2178.03
#2015-09-03|2185.57
#2015-09-04|2165.32
#2015-09-07| .
#2015-09-08|2219.26
#2015-09-09|2186.86
#2015-09-10|2193.86
#2015-09-11|2201.91
#2015-09-14|2189.96
#2015-09-15|2204.39
#2015-09-16|2220.79
#2015-09-17|2232.56
#2015-09-18|2202.31
#2015-09-21|2216.80
#2015-09-22|2202.55
#2015-09-23|2185.51
#2015-09-24|2158.73
#2015-09-25|2150.88
#2015-09-28|2094.57
#2015-09-29|2100.89
#2015-09-30|2162.55
#2015-10-01|2178.78
#2015-10-02|2213.14
#2015-10-05|2245.27
#2015-10-06|2237.68
#2015-10-07|2246.75
#2015-10-08|2283.36
#2015-10-09|2282.52
#2015-10-12|2284.43
#2015-10-13|2284.99
#2015-10-14|2265.39
#2015-10-15|2309.30
#2015-10-16|2315.90
#2015-10-19|2319.50
#2015-10-20|2329.03
#2015-10-21|2305.65
#2015-10-22|2347.15
#2015-10-23|2362.05
#2015-10-26|2367.37
#2015-10-27|2354.04
#2015-10-28|2378.69
#2015-10-29|2406.44
#2015-10-30|2391.67
#2015-11-02|2409.36
#2015-11-03|2422.69
#2015-11-04|2362.69
#2015-11-05|2350.47
#2015-11-06|2368.07
#2015-11-09|2365.37
#2015-11-10|2388.94
#2015-11-11|2390.13
#2015-11-12|2386.36
#2015-11-13|2353.80
#2015-11-16|2384.29
#2015-11-17|2374.92
#2015-11-18|2416.68
#2015-11-19|2413.40
#2015-11-20|2426.62
#2015-11-23|2409.18
#2015-11-24|2390.55
#2015-11-25|2398.15
#2015-11-26| .
#2015-11-27|2374.35
#2015-11-30|2353.70
#2015-12-01|2384.53
#2015-12-02|2347.74
#2015-12-03|2310.79
#2015-12-04|2351.84
#2015-12-07|2346.63
#2015-12-08|2313.17
#2015-12-09|2285.64
#2015-12-10|2295.94
#2015-12-11|2234.54
#2015-12-14|2224.58
#2015-12-15|2255.82
#2015-12-16|2292.70
#2015-12-17|2253.97
#2015-12-18|2199.97
#2015-12-21|2195.64
#2015-12-22|2212.01
#2015-12-23|2213.35
#2015-12-24|2217.25
#2015-12-25| .
#2015-12-28|2223.09
#2015-12-29|2233.41
#2015-12-30|2213.92
#2015-12-31|2204.48
#2016-01-01| .
#2016-01-04|2172.96
#2016-01-05|2157.96
#2016-01-06|2155.73
#2016-01-07|2135.83
#2016-01-08|2143.24
#2016-01-11|2144.67
#2016-01-12|2167.26
#2016-01-13|2113.20
#2016-01-14|2145.74
#2016-01-15|2078.68
#2016-01-18| .
#2016-01-19|2087.99
#2016-01-20|2062.85
#2016-01-21|2084.02
#2016-01-22|2135.97
#2016-01-25|2097.62
#2016-01-26|2132.46
#2016-01-27|2097.31
#2016-01-28|2088.60
#2016-01-29|2140.70
#2016-02-01|2148.14
#2016-02-02|2095.64
#2016-02-03|2154.21
#2016-02-04|2155.56
#2016-02-05|2124.79
#2016-02-08|2085.29
#2016-02-09|2044.76
#2016-02-10|1987.86
#2016-02-11|2012.12
#2016-02-12|2036.02
#2016-02-15| .
#2016-02-16|2074.37
#2016-02-17|2116.45
#2016-02-18|2103.76
#2016-02-19|2109.13
#2016-02-22|2143.33
#2016-02-23|2124.72
#2016-02-24|2143.83
#2016-02-25|2154.00
#2016-02-26|2142.62
#2016-02-29|2139.53
#2016-03-01|2189.88
#2016-03-02|2184.40
#2016-03-03|2219.57
#2016-03-04|2216.95
#2016-03-07|2222.02
#2016-03-08|2188.60
#2016-03-09|2202.26
#2016-03-10|2189.06
#2016-03-11|2219.51
#2016-03-14|2224.50
#2016-03-15|2219.55
#2016-03-16|2247.44
#2016-03-17|2269.78
#2016-03-18|2260.14
#2016-03-21|2249.62
#2016-03-22|2244.41
#2016-03-23|2217.68
#2016-03-24|2227.00
#2016-03-25| .
#2016-03-28|2246.05
#2016-03-29|2254.97
#2016-03-30|2261.71
#2016-03-31|2271.05
#2016-04-01|2286.39
#2016-04-04|2279.11
#2016-04-05|2253.92
#2016-04-06|2282.39
#2016-04-07|2248.65
#2016-04-08|2256.94
#2016-04-11|2249.78
#2016-04-12|2269.69
#2016-04-13|2303.08
#2016-04-14|2290.44
#2016-04-15|2291.59
#2016-04-18|2326.42
#2016-04-19|2329.22
#2016-04-20|2325.09
#2016-04-21|2331.57
#2016-04-22|2352.69
#2016-04-25|2359.76
#2016-04-26|2366.22
#2016-04-27|2369.40
#2016-04-28|2354.73
#2016-04-29|2332.14
#2016-05-02|2352.94
#2016-05-03|2328.52
#2016-05-04|2327.87
#2016-05-05|2343.58
#2016-05-06|2351.90
#2016-05-09|2344.34
#2016-05-10|2378.68
#2016-05-11|2331.09
#2016-05-12|2315.53
#2016-05-13|2297.97
#2016-05-16|2293.31
#2016-05-17|2269.12
#2016-05-18|2249.34
#2016-05-19|2239.51
#2016-05-20|2279.00
#2016-05-23|2270.07
#2016-05-24|2293.07
#2016-05-25|2304.82
#2016-05-26|2304.37
#2016-05-27|2325.79
#2016-05-30| .
#2016-05-31|2326.10
#2016-06-01|2335.44
#2016-06-02|2343.87
#2016-06-03|2335.04
#2016-06-06|2334.80
#2016-06-07|2323.56
#2016-06-08|2323.09
#2016-06-09|2312.43
#2016-06-10|2289.57
#2016-06-13|2281.04
#2016-06-14|2288.54
#2016-06-15|2287.13
#2016-06-16|2306.37
#2016-06-17|2294.11
#2016-06-20|2305.41
#2016-06-21|2292.90
#2016-06-22|2296.92
#2016-06-23|2309.20
#2016-06-24|2227.41
#2016-06-27|2207.74
#2016-06-28|2239.24
#2016-06-29|2276.16
#2016-06-30|2310.32
#2016-07-01|2324.29
#2016-07-04| .
#2016-07-05|2307.94
#2016-07-06|2321.80
#2016-07-07|2352.24
#2016-07-08|2390.99
#2016-07-11|2400.78
#2016-07-12|2401.71
#2016-07-13|2393.42
#2016-07-14|2404.02
#2016-07-15|2392.23
#2016-07-18|2390.26
#2016-07-19|2385.29
#2016-07-20|2374.60
#2016-07-21|2377.24
#2016-07-22|2388.09
#2016-07-25|2378.66
#2016-07-26|2370.29
#2016-07-27|2373.63
#2016-07-28|2370.08
#2016-07-29|2353.06
#2016-08-01|2350.92
#2016-08-02|2332.16
#2016-08-03|2354.07
#2016-08-04|2340.00
#2016-08-05|2338.94
#2016-08-08|2332.64
#2016-08-09|2353.61
#2016-08-10|2364.77
#2016-08-11|2381.97
#2016-08-12|2375.11
#2016-08-15|2380.01
#2016-08-16|2369.53
#2016-08-17|2375.25
#2016-08-18|2363.21
#2016-08-19|2348.56
#2016-08-22|2343.21
#2016-08-23|2334.84
#2016-08-24|2328.45
#2016-08-25|2320.73
#2016-08-26|2313.07
#2016-08-29|2317.05
#2016-08-30|2314.71
#2016-08-31|2307.33
#2016-09-01|2323.07
#2016-09-02|2332.87
#2016-09-05| .
#2016-09-06|2328.01
#2016-09-07|2334.83
#2016-09-08|2327.02
#2016-09-09|2276.91
#2016-09-12|2311.27
#2016-09-13|2275.04
#2016-09-14|2278.48
#2016-09-15|2291.54
#2016-09-16|2282.52
#2016-09-19|2281.82
#2016-09-20|2284.77
#2016-09-21|2306.88
#2016-09-22|2326.60
#2016-09-23|2321.67
#2016-09-26|2292.92
#2016-09-27|2309.59
#2016-09-28|2328.63
#2016-09-29|2317.07
#2016-09-30|2329.22
#2016-10-03|2329.83
#2016-10-04|2327.16
#2016-10-05|2328.43
#2016-10-06|2324.30
#2016-10-07|2313.04
#2016-10-10|2322.63
#2016-10-11|2291.95
#2016-10-12|2293.69
#2016-10-13|2289.90
#2016-10-14|2294.06
#2016-10-17|2286.48
#2016-10-18|2293.39
#2016-10-19|2302.08
#2016-10-20|2312.73
#2016-10-21|2343.62
#2016-10-24|2347.49
#2016-10-25|2336.68
#2016-10-26|2324.68
#2016-10-27|2306.34
#2016-10-28|2311.75
#2016-10-31|2311.75
#2016-11-01|2297.34
#2016-11-02|2286.45
#2016-11-03|2299.11
#2016-11-04|2287.21
#2016-11-07|2329.67
#2016-11-08|2347.72
#2016-11-09|2367.65
#2016-11-10|2382.73
#2016-11-11|2419.29
#2016-11-14|2427.62
#2016-11-15|2428.72
#2016-11-16|2445.89
#2016-11-17|2473.85
#2016-11-18|2461.53
#2016-11-21|2458.32
#2016-11-22|2484.04
#2016-11-23|2487.66
#2016-11-24| .
#2016-11-25|2500.89
#2016-11-28|2484.73
#2016-11-29|2522.64
#2016-11-30|2498.28
#2016-12-01|2504.00
#2016-12-02|2472.24
#2016-12-05|2489.69
#2016-12-06|2504.36
#2016-12-07|2540.26
#2016-12-08|2558.49
#2016-12-09|2566.13
#2016-12-12|2532.44
#2016-12-13|2555.87
#2016-12-14|2569.14
#2016-12-15|2574.19
#2016-12-16|2567.36
#2016-12-19|2579.02
#2016-12-20|2594.77
#2016-12-21|2598.84
#2016-12-22|2599.44
#2016-12-23|2592.47
#2016-12-26| .
#2016-12-27|2601.11
#2016-12-28|2584.74
#2016-12-29|2583.37
#2016-12-30|2563.84
#2017-01-02| .
#2017-01-03|2584.45
#2017-01-04|2615.21
#2017-01-05|2616.35
#2017-01-06|2631.14
#2017-01-09|2624.82
#2017-01-10|2626.98
#2017-01-11|2648.55
#2017-01-12|2628.44
#2017-01-13|2650.07
#2017-01-16| .
#2017-01-17|2657.76
#2017-01-18|2660.07
#2017-01-19|2657.23
#2017-01-20|2675.84
#2017-01-23|2672.88
#2017-01-24|2684.21
#2017-01-25|2682.71
#2017-01-26|2733.73
#2017-01-27|2741.92
#2017-01-30|2749.91
#2017-01-31|2748.66
#2017-02-01|2759.74
#2017-02-02|2740.97
#2017-02-03|2747.43
#2017-02-06|2727.84
#2017-02-07|2722.07
#2017-02-08|2720.85
#2017-02-09|2731.10
#2017-02-10|2731.04
#2017-02-13|2737.24
#2017-02-14|2750.44
#2017-02-15|2762.69
#2017-02-16|2756.87
#2017-02-17|2746.14
#2017-02-20| .
#2017-02-21|2758.18
#2017-02-22|2761.04
#2017-02-23|2744.64
#2017-02-24|2761.55
#2017-02-27|2749.29
#2017-02-28|2732.65
#2017-03-01|2754.07
#2017-03-02|2740.05
#2017-03-03|2741.55
#2017-03-06|2745.12
#2017-03-07|2747.82
#2017-03-08|2742.25
#2017-03-09|2752.84
#2017-03-10|2746.97
#2017-03-13|2755.01
#2017-03-14|2764.61
#2017-03-15|2774.54
#2017-03-16|2769.00
#2017-03-17|2766.39
#2017-03-20|2768.69
#2017-03-21|2739.22
#2017-03-22|2744.87
#2017-03-23|2758.60
#2017-03-24|2765.16
#2017-03-27|2764.57
#2017-03-28|2777.38
#2017-03-29|2778.49
#2017-03-30|2800.38
#2017-03-31|2804.37
#2017-04-03|2801.76
#2017-04-04|2811.25
#2017-04-05|2798.43
#2017-04-06|2820.69
#2017-04-07|2805.88
#2017-04-10|2798.64
#2017-04-11|2793.29
#2017-04-12|2791.19
#2017-04-13|2776.75
#2017-04-14| .
#2017-04-17|2783.63
#2017-04-18|2794.58
#2017-04-19|2797.40
#2017-04-20|2825.32
#2017-04-21|2821.13
#2017-04-24|2810.61
#2017-04-25|2843.79
#2017-04-26|2858.05
#2017-04-27|2881.69
#2017-04-28|2862.62
#2017-05-01|2851.08
#2017-05-02|2841.66
#2017-05-03|2759.67
#2017-05-04|2745.47
#2017-05-05|2790.15
#2017-05-08|2767.73
#2017-05-09|2775.11
#2017-05-10|2750.04
#2017-05-11|2755.94
#2017-05-12|2741.67
#2017-05-15|2732.25
#2017-05-16|2713.57
#2017-05-17|2668.76
#2017-05-18|2689.93
#2017-05-19|2710.09
#2017-05-22|2729.48
#2017-05-23|2726.37
#2017-05-24|2758.67
#2017-05-25|2766.46
#2017-05-26|2793.17
#2017-05-29| .
#2017-05-30|2798.05
#2017-05-31|2815.53
#2017-06-01|2830.61
#2017-06-02|2838.02
#2017-06-05|2812.73
#2017-06-06|2797.22
#2017-06-07|2809.41
#2017-06-08|2762.02
#2017-06-09|2767.33
#2017-06-12|2802.34
#2017-06-13|2802.69
#2017-06-14|2783.18
#2017-06-15|2793.86
#2017-06-16|2787.62
#2017-06-19|2802.25
#2017-06-20|2735.41
#2017-06-21|2746.00
#2017-06-22|2731.26
#2017-06-23|2725.78
#2017-06-26|2749.10
#2017-06-27|2732.80
#2017-06-28|2778.21
#2017-06-29|2733.33
#2017-06-30|2745.29
#2017-07-03|2735.64
#2017-07-04| .
#2017-07-05|2731.33
#2017-07-06|2698.67
#2017-07-07|2708.34
#2017-07-10|2725.57
#2017-07-11|2728.75
#2017-07-12|2748.56
#2017-07-13|2742.02
#2017-07-14|2756.30
#2017-07-17|2753.52
#2017-07-18|2761.60
#2017-07-19|2783.98
#2017-07-20|2791.91
#2017-07-21|2797.52
#2017-07-24|2790.10
#2017-07-25|2790.97
#2017-07-26|2789.00
#2017-07-27|2853.20
#2017-07-28|2857.11
#2017-07-31|2892.82
#2017-08-01|2894.98
#2017-08-02|2857.90
#2017-08-03|2851.69
#2017-08-04|2823.20
#2017-08-07|2809.51
#2017-08-08|2827.83
#2017-08-09|2820.96
#2017-08-10|2806.00
#2017-08-11|2821.31
#2017-08-14|2841.78
#2017-08-15|2824.60
#2017-08-16|2827.50
#2017-08-17|2778.02
#2017-08-18|2774.52
#2017-08-21|2788.87
#2017-08-22|2820.94
#2017-08-23|2781.31
#2017-08-24|2767.97
#2017-08-25|2777.51
#2017-08-28|2783.45
#2017-08-29|2779.18
#2017-08-30|2805.01
#2017-08-31|2792.26
#2017-09-01|2799.87
#2017-09-04| .
#2017-09-05|2779.26
#2017-09-06|2799.08
#2017-09-07|2681.79
#2017-09-08|2666.59
#2017-09-11|2643.36
#2017-09-12|2655.65
#2017-09-13|2676.90
#2017-09-14|2644.00
#2017-09-15|2632.10
#2017-09-18|2624.22
#2017-09-19|2630.14
#2017-09-20|2647.32
#2017-09-21|2635.86
#2017-09-22|2651.62
#2017-09-25|2655.62
#2017-09-26|2637.27
#2017-09-27|2670.69
#2017-09-28|2631.61
#2017-09-29|2657.05
#2017-10-02|2658.62
#2017-10-03|2686.57
#2017-10-04|2701.82
#2017-10-05|2688.58
#2017-10-06|2675.24
#2017-10-09|2654.70
#2017-10-10|2649.45
#2017-10-11|2630.68
#2017-10-12|2569.15
#2017-10-13|2580.82
#2017-10-16|2608.99
#2017-10-17|2604.77
#2017-10-18|2594.85
#2017-10-19|2620.45
#2017-10-20|2634.81
#2017-10-23|2595.80
#2017-10-24|2579.89
#2017-10-25|2584.28
#2017-10-26|2546.48
#2017-10-27|2557.53
#2017-10-30|2552.26
#2017-10-31|2547.62
#2017-11-01|2563.06
#2017-11-02|2526.21
#2017-11-03|2532.81
#2017-11-06|2585.38
#2017-11-07|2608.81
#2017-11-08|2594.69
#2017-11-09|2629.42
#2017-11-10|2651.16
#2017-11-13|2662.08
#2017-11-14|2626.61
#2017-11-15|2640.44
#2017-11-16|2649.86
#2017-11-17|2651.72
#2017-11-20|2629.36
#2017-11-21|2650.81
#2017-11-22|2640.02
#2017-11-23| .
#2017-11-24|2619.32
#2017-11-27|2601.11
#2017-11-28|2628.11
#2017-11-29|2687.65
#2017-11-30|2682.70
#2017-12-01|2723.11
#2017-12-04|2820.19
#2017-12-05|2769.97
#2017-12-06|2721.25
#2017-12-07|2715.80
#2017-12-08|2708.18
#2017-12-11|2752.48
#2017-12-12|2785.15
#2017-12-13|2750.57
#2017-12-14|2801.65
#2017-12-15|2814.28
#2017-12-18|2815.91
#2017-12-19|2804.75
#2017-12-20|2787.76
#2017-12-21|2847.18
#2017-12-22|2845.28
#2017-12-25| .
#2017-12-26|2837.99
#2017-12-27|2811.32
#2017-12-28|2814.24
#2017-12-29|2800.94
#2018-01-01| .
#2018-01-02|2888.11
#2018-01-03|2883.25
#2018-01-04|2885.31
#2018-01-05|2890.98
#2018-01-08|2865.76
#2018-01-09|2865.97
#2018-01-10|2867.54
#2018-01-11|2931.84
#2018-01-12|2950.69
#2018-01-15| .
#2018-01-16|2910.37
#2018-01-17|2926.59
#2018-01-18|2925.63
#2018-01-19|2944.81
#2018-01-22|2973.37
#2018-01-23|2956.66
#2018-01-24|2986.00
#2018-01-25|2967.23
#2018-01-26|3008.84
#2018-01-29|2977.54
#2018-01-30|2973.31
#2018-01-31|2957.36
#2018-02-01|2954.65
#2018-02-02|2926.35
#2018-02-05|2817.12
#2018-02-06|2840.35
#2018-02-07|2828.08
#2018-02-08|2719.48
#2018-02-09|2751.97
#2018-02-12|2771.27
#2018-02-13|2791.57
#2018-02-14|2817.47
#2018-02-15|2848.28
#2018-02-16|2853.96
#2018-02-19| .
#2018-02-20|2833.61
#2018-02-21|2812.11
#2018-02-22|2803.74
#2018-02-23|2856.87
#2018-02-26|2880.40
#2018-02-27|2747.92
#2018-02-28|2705.23
#2018-03-01|2694.07
#2018-03-02|2695.93
#2018-03-05|2723.41
#2018-03-06|2736.89
#2018-03-07|2703.19
#2018-03-08|2727.98
#2018-03-09|2750.66
#2018-03-12|2762.85
#2018-03-13|2724.44
#2018-03-14|2705.70
#2018-03-15|2696.81
#2018-03-16|2688.91
#2018-03-19|2644.52
#2018-03-20|2617.54
#2018-03-21|2619.17
#2018-03-22|2564.83
#2018-03-23|2527.23
#2018-03-26|2568.03
#2018-03-27|2536.74
#2018-03-28|2530.36
#2018-03-29|2579.05
#2018-03-30| .
#2018-04-02|2529.32
#2018-04-03|2545.65
#2018-04-04|2595.43
#2018-04-05|2618.68
#2018-04-06|2579.55
#2018-04-09|2575.82
#2018-04-10|2580.17
#2018-04-11|2556.83
#2018-04-12|2543.26
#2018-04-13|2538.87
#2018-04-16|2564.64
#2018-04-17|2575.14
#2018-04-18|2575.68
#2018-04-19|2575.42
#2018-04-20|2551.95
#2018-04-23|2569.04
#2018-04-24|2534.36
#2018-04-25|2574.94
#2018-04-26|2535.86
#2018-04-27|2451.89
#2018-04-30|2456.52
#2018-05-01|2482.46
#2018-05-02|2450.17
#2018-05-03|2435.31
#2018-05-04|2503.75
#2018-05-07|2529.55
#2018-05-08|2462.69
#2018-05-09|2453.20
#2018-05-10|2489.93
#2018-05-11|2503.34
#2018-05-14|2513.98
#2018-05-15|2512.29
#2018-05-16|2550.28
#2018-05-17|2530.62
#2018-05-18|2539.67
#2018-05-21|2528.29
#2018-05-22|2531.21
#2018-05-23|2507.67
#2018-05-24|2488.14
#2018-05-25|2495.37
#2018-05-28| .
#2018-05-29|2459.67
#2018-05-30|2465.26
#2018-05-31|2444.59
#2018-06-01|2445.69
#2018-06-04|2460.78
#2018-06-05|2452.43
#2018-06-06|2516.36
#2018-06-07|2520.18
#2018-06-08|2536.20
#2018-06-11|2547.13
#2018-06-12|2569.00
#2018-06-13|2590.37
#2018-06-14|2671.04
#2018-06-15|2683.39
#2018-06-18|2631.45
#2018-06-19|2623.10
#2018-06-20|2661.37
#2018-06-21|2627.71
#2018-06-22|2670.10
#2018-06-25|2627.63
#2018-06-26|2616.30
#2018-06-27|2596.37
#2018-06-28|2620.23
#2018-06-29|2623.45
#2018-07-02|2642.09
#2018-07-03|2631.08
#2018-07-04| .
#2018-07-05|2645.86
#2018-07-06|2676.70
#2018-07-09|2695.49
#2018-07-10|2689.04
#2018-07-11|2711.59
#2018-07-12|2740.60
#2018-07-13|2761.87
#2018-07-16|2768.54
#2018-07-17|2744.57
#2018-07-18|2740.29
#2018-07-19|2764.28
#2018-07-20|2737.00
#2018-07-23|2724.19
#2018-07-24|2687.81
#2018-07-25|2689.16
#2018-07-26|2764.62
#2018-07-27|2754.52
#2018-07-30|2765.12
#2018-07-31|2799.82
#2018-08-01|2776.18
#2018-08-02|2746.69
#2018-08-03|2793.26
#2018-08-06|2803.47
#2018-08-07|2809.53
#2018-08-08|2779.12
#2018-08-09|2806.80
#2018-08-10|2775.77
#2018-08-13|2766.44
#2018-08-14|2791.54
#2018-08-15|2765.56
#2018-08-16|2785.95
#2018-08-17|2783.59
#2018-08-20|2769.98
#2018-08-21|2797.52
#2018-08-22|2779.32
#2018-08-23|2760.54
#2018-08-24|2803.09
#2018-08-27|2811.58
#2018-08-28|2810.96
#2018-08-29|2827.71
#2018-08-30|2816.93
#2018-08-31|2828.86
#2018-09-03| .
#2018-09-04|2804.89
#2018-09-05|2783.18
#2018-09-06|2777.05
#2018-09-07|2793.31
#2018-09-10|2802.23
#2018-09-11|2793.72
#2018-09-12|2787.96
#2018-09-13|2838.70
#2018-09-14|2822.55
#2018-09-17|2824.61
#2018-09-18|2861.62
#2018-09-19|2853.31
#2018-09-20|2888.44
#2018-09-21|2883.30
#2018-09-24|2821.93
#2018-09-25|2819.32
#2018-09-26|2836.23
#2018-09-27|2844.59
#2018-09-28|2861.69
#2018-10-01|2846.30
#2018-10-02|2878.37
#2018-10-03|2857.19
#2018-10-04|2847.07
#2018-10-05|2802.12
#2018-10-08|2840.27
#2018-10-09|2855.82
#2018-10-10|2759.34
#2018-10-11|2709.08
#2018-10-12|2762.43
#2018-10-15|2791.64
#2018-10-16|2860.11
#2018-10-17|2881.47
#2018-10-18|2857.08
#2018-10-19|2886.30
#2018-10-22|2870.65
#2018-10-23|2856.56
#2018-10-24|2717.60
#2018-10-25|2807.31
#2018-10-26|2751.95
#2018-10-29|2778.78
#2018-10-30|2873.63
#2018-10-31|2901.67
#2018-11-01|2919.80
#2018-11-02|2886.52
#2018-11-05|2910.11
#2018-11-06|2916.50
#2018-11-07|2942.64
#2018-11-08|2928.07
#2018-11-09|2939.06
#2018-11-12|2915.66
#2018-11-13|2910.28
#2018-11-14|2924.49
#2018-11-15|2928.93
#2018-11-16|2934.95
#2018-11-19|2893.28
#2018-11-20|2787.09
#2018-11-21|2828.93
#2018-11-22| .
#2018-11-23|2820.83
#2018-11-26|2841.08
#2018-11-27|2874.09
#2018-11-28|2934.72
#2018-11-29|2955.39
#2018-11-30|2924.42
#2018-12-03|2925.38
#2018-12-04|2842.40
#2018-12-05| .
#2018-12-06|2869.59
#2018-12-07|2829.94
#2018-12-10|2822.31
#2018-12-11|2801.85
#2018-12-12|2816.17
#2018-12-13|2809.23
#2018-12-14|2782.76
#2018-12-17|2757.72
#2018-12-18|2724.08
#2018-12-19|2692.61
#2018-12-20|2639.47
#2018-12-21|2571.65
#2018-12-24|2498.18
#2018-12-25| .
#2018-12-26|2604.92
#2018-12-27|2616.45
#2018-12-28|2620.85
#2018-12-31|2641.95
#2019-01-01| .
#2019-01-02|2660.03
#2019-01-03|2643.05
#2019-01-04|2731.65
#2019-01-07|2734.43
#2019-01-08|2756.01
#2019-01-09|2769.07
#2019-01-10|2758.09
#2019-01-11|2754.86
#2019-01-14|2750.92
#2019-01-15|2750.41
#2019-01-16|2744.63
#2019-01-17|2751.30
#2019-01-18|2760.63
#2019-01-21| .
#2019-01-22|2703.43
#2019-01-23|2760.22
#2019-01-24|2742.58
#2019-01-25|2743.02
#2019-01-28|2731.18
#2019-01-29|2748.64
#2019-01-30|2722.15
#2019-01-31|2818.88
#2019-02-01|2837.53
#2019-02-04|2837.62
#2019-02-05|2864.69
#2019-02-06|2852.68
#2019-02-07|2859.40
#2019-02-08|2864.58
#2019-02-11|2814.35
#2019-02-12|2822.71
#2019-02-13|2824.68
#2019-02-14|2842.57
#2019-02-15|2890.82
#2019-02-18| .
#2019-02-19|2889.69
#2019-02-20|2902.94
#2019-02-21|2926.05
#2019-02-22|2943.04
#2019-02-25|2920.59
#2019-02-26|2919.89
#2019-02-27|2902.02
#2019-02-28|2910.27
#2019-03-01|2940.86
#2019-03-04|2929.73
#2019-03-05|2924.81
#2019-03-06|2925.79
#2019-03-07|2906.14
#2019-03-08|2895.90
#2019-03-11|2938.25
#2019-03-12|2952.84
#2019-03-13|2946.29
#2019-03-14|2965.09
#2019-03-15|2988.24
#2019-03-18|2956.06
#2019-03-19|2924.36
#2019-03-20|2909.01
#2019-03-21|2918.63
#2019-03-22|2883.55
#2019-03-25|2870.06
#2019-03-26|2911.91
#2019-03-27|2927.76
#2019-03-28|2931.08
#2019-03-29|2916.71
#2019-04-01|2947.21
#2019-04-02|2939.32
#2019-04-03|2954.65
#2019-04-04|2984.63
#2019-04-05|2999.19
#2019-04-08|3010.38
#2019-04-09|3035.78
#2019-04-10|3047.23
#2019-04-11|3041.77
#2019-04-12|3172.49
#2019-04-15|3202.42
#2019-04-16|3191.51
#2019-04-17|3230.22
#2019-04-18|3229.35
#2019-04-19| .
#2019-04-22|3202.13
#2019-04-23|3222.02
#2019-04-24|3232.66
#2019-04-25|3286.01
#2019-04-26|3325.99
#2019-04-29|3333.83
#2019-04-30|3311.51
#2019-05-01|3302.70
#2019-05-02|3255.12
#2019-05-03|3283.64
#2019-05-06|3285.55
#2019-05-07|3247.53
#2019-05-08|3253.85
#2019-05-09|3254.89
#2019-05-10|3271.82
#2019-05-13|3197.69
#2019-05-14|3239.60
#2019-05-15|3246.28
#2019-05-16|3282.62
#2019-05-17|3293.39
#2019-05-20|3249.04
#2019-05-21|3271.93
#2019-05-22|3263.72
#2019-05-23|3228.92
#2019-05-24|3226.92
#2019-05-27| .
#2019-05-28|3222.84
#2019-05-29|3191.56
#2019-05-30|3200.61
#2019-05-31|3176.41
#2019-06-03|3177.95
#2019-06-04|3231.56
#2019-06-05|3231.19
#2019-06-06|3244.70
#2019-06-07|3270.00
#2019-06-10|3257.37
#2019-06-11|3234.54
#2019-06-12|3245.98
#2019-06-13|3311.99
#2019-06-14|3325.21
#2019-06-17|3332.42
#2019-06-18|3339.61
#2019-06-19|3361.22
#2019-06-20|3392.03
#2019-06-21|3366.20
#2019-06-24|3353.04
#2019-06-25|3325.65
#2019-06-26|3304.28
#2019-06-27|3299.68
#2019-06-28|3324.66
#2019-07-01|3362.31
#2019-07-02|3383.90
#2019-07-03|3405.82
#2019-07-04| .
#2019-07-05|3412.83
#2019-07-08|3380.04
#2019-07-09|3399.14
#2019-07-10|3448.25
#2019-07-11|3461.68
#2019-07-12|3496.85
#2019-07-15|3500.98
#2019-07-16|3505.49
#2019-07-17|3464.58
#2019-07-18|3456.50
#2019-07-19|3417.94
#2019-07-22|3414.97
#2019-07-23|3431.18
#2019-07-24|3456.13
#2019-07-25|3462.73
#2019-07-26|3470.06
#2019-07-29|3466.28
#2019-07-30|3452.10
#2019-07-31|3395.08
#2019-08-01|3372.48
#2019-08-02|3362.97
#2019-08-05|3285.82
#2019-08-06|3339.27
#2019-08-07|3260.04
#2019-08-08|3328.79
#2019-08-09|3332.64
#2019-08-12|3282.24
#2019-08-13|3328.97
#2019-08-14|3234.35
#2019-08-15|3241.67
#2019-08-16|3290.65
#2019-08-19|3321.48
#2019-08-20|3320.30
#2019-08-21|3332.40
#2019-08-22|3322.11
#2019-08-23|3223.41
#2019-08-26|3293.81
#2019-08-27|3295.34
#2019-08-28|3328.32
#2019-08-29|3365.14
#2019-08-30|3364.44
#2019-09-02| .
#2019-09-03|3342.94
#2019-09-04|3413.37
#2019-09-05|3454.95
#2019-09-06|3465.85
#2019-09-09|3456.61
#2019-09-10|3431.20
#2019-09-11|3439.12
#2019-09-12|3466.40
#2019-09-13|3469.02
#2019-09-16|3427.64
#2019-09-17|3443.01
#2019-09-18|3453.42
#2019-09-19|3407.04
#2019-09-20|3377.68
#2019-09-23|3378.27
#2019-09-24|3351.30
#2019-09-25|3367.47
#2019-09-26|3312.92
#2019-09-27|3291.82
#2019-09-30|3309.88
#2019-10-01|3284.21
#2019-10-02|3267.68
#2019-10-03|3266.25
#2019-10-04|3320.35
#2019-10-07|3326.09
#2019-10-08|3279.31
#2019-10-09|3298.68
#2019-10-10|3301.31
#2019-10-11|3337.99
#2019-10-14|3324.00
#2019-10-15|3350.33
#2019-10-16|3366.25
#2019-10-17|3395.31
#2019-10-18|3366.51
#2019-10-21|3371.25
#2019-10-22|3387.18
#2019-10-23|3371.42
#2019-10-24|3333.22
#2019-10-25|3393.29
#2019-10-28|3391.19
#2019-10-29|3373.42
#2019-10-30|3359.21
#2019-10-31|3368.28
#2019-11-01|3409.66
#2019-11-04|3387.04
#2019-11-05|3383.42
#2019-11-06|3372.77
#2019-11-07|3417.48
#2019-11-08|3485.90
#2019-11-11|3481.14
#2019-11-12|3495.80
#2019-11-13|3603.39
#2019-11-14|3595.98
#2019-11-15|3542.22
#2019-11-18|3579.53
#2019-11-19|3603.08
#2019-11-20|3573.58
#2019-11-21|3572.64
#2019-11-22|3592.33
#2019-11-25|3566.54
#2019-11-26|3598.28
#2019-11-27|3625.99
#2019-11-28|3625.99
#2019-11-29|3615.79
#2019-12-02|3589.58
#2019-12-03|3564.24
#2019-12-04|3552.42
#2019-12-05|3564.30
#2019-12-06|3569.26
#2019-12-09|3543.61
#2019-12-10|3503.36
#2019-12-11|3505.47
#2019-12-12|3540.31
#2019-12-13|3558.34
#2019-12-16|3575.82
#2019-12-17|3568.56
#2019-12-18|3545.67
#2019-12-19|3571.00
#2019-12-20|3594.18
#2019-12-23|3576.42
#2019-12-24|3593.98
#2019-12-25| .
#2019-12-26|3618.74
#2019-12-27|3617.92
#2019-12-30|3595.78
#2019-12-31|3603.55
#2020-01-01| .
#2020-01-02|3655.90
#2020-01-03|3629.65
#2020-01-06|3616.41
#2020-01-07|3632.67
#2020-01-08|3642.23
#2020-01-09|3642.94
#2020-01-10|3620.04
#2020-01-13|3642.11
#2020-01-14|3661.13
#2020-01-15|3664.46
#2020-01-16|3689.07
#2020-01-17|3689.98
#2020-01-20| .
#2020-01-21|3673.91
#2020-01-22|3688.70
#2020-01-23|3612.07
#2020-01-24|3546.22
#2020-01-27|3484.67
#2020-01-28|3510.15
#2020-01-29|3451.23
#2020-01-30|3494.48
#2020-01-31|3497.50
#2020-02-03|3529.52
#2020-02-04|3612.29
#2020-02-05|3581.08
#2020-02-06|3594.92
#2020-02-07|3578.30
#2020-02-10|3598.06
#2020-02-11|3588.62
#2020-02-12|3636.30
#2020-02-13|3628.78
#2020-02-14|3614.36
#2020-02-17| .
#2020-02-18|3615.81
#2020-02-19|3642.05
#2020-02-20|3607.03
#2020-02-21|3573.78
#2020-02-24|3461.02
#2020-02-25|3349.41
#2020-02-26|3265.74
#2020-02-27|3154.81
#2020-02-28|3121.14
#2020-03-02|3211.30
#2020-03-03|3136.86
#2020-03-04|3223.85
#2020-03-05|3088.77
#2020-03-06|3078.67
#2020-03-09|2841.68
#2020-03-10|2978.49
#2020-03-11|2846.93
#2020-03-12|2574.57
#2020-03-13|2834.22
#2020-03-16|2568.49
#2020-03-17|2623.74
#2020-03-18|2471.59
#2020-03-19|2561.51
#2020-03-20|2360.93
#2020-03-23|2426.66
#2020-03-24|2578.47
#2020-03-25|2558.40
#2020-03-26|2724.72
#2020-03-27|2576.84
#2020-03-30|2663.26
#2020-03-31|2614.88
#2020-04-01|2524.84
#2020-04-02|2600.31
#2020-04-03|2547.10
#2020-04-06|2703.93
#2020-04-07|2715.70
#2020-04-08|2745.11
#2020-04-09|2782.97
#2020-04-10|2782.97
#2020-04-13|2803.93
#2020-04-14|2900.45
#2020-04-15|2874.88
#2020-04-16|2898.02
#2020-04-17|2921.41
#2020-04-20|2890.87
#2020-04-21|2829.81
#2020-04-22|2814.25
#2020-04-23|2836.50
#2020-04-24|2866.17
#2020-04-27|2929.74
#2020-04-28|2893.69
#2020-04-29|2980.30
#2020-04-30|2920.16
#2020-05-01|2885.32
#2020-05-04|2878.19
#2020-05-05|2845.89
#2020-05-06|2833.78
#2020-05-07|2895.73
#2020-05-08|2949.92
#2020-05-11|2933.22
#2020-05-12|2866.56
#2020-05-13|2846.13
#2020-05-14|2897.63
#2020-05-15|2952.40
#2020-05-18|3076.02
#2020-05-19|3058.63
#2020-05-20|3108.88
#2020-05-21|3070.45
#2020-05-22|3052.62
#2020-05-25|3052.62
#2020-05-26|3072.05
#2020-05-27|3116.02
#2020-05-28|3063.05
#2020-05-29|3087.40
#2020-06-01|3122.93
#2020-06-02|3140.81
#2020-06-03|3178.60
#2020-06-04|3177.07
#2020-06-05|3209.14
#2020-06-08|3270.93
#2020-06-09|3226.16
#2020-06-10|3190.37
#2020-06-11|3033.35
#2020-06-12|3051.65
#2020-06-15|3095.23
#2020-06-16|3123.30
#2020-06-17|3124.08
#2020-06-18|3144.60
#2020-06-19|3108.52
#2020-06-22|3123.19
#2020-06-23|3136.33
#2020-06-24|3057.96
#2020-06-25|3064.46
#2020-06-26|2997.34
#2020-06-29|3041.71
#2020-06-30|3061.14
#2020-07-01|3150.99
#2020-07-02|3113.28
#2020-07-03| .
#2020-07-06|3189.81
#2020-07-07|3173.95
#2020-07-08|3206.49
#2020-07-09|3200.79
#2020-07-10|3327.32
#2020-07-13|3260.68
#2020-07-14|3302.56
#2020-07-15|3348.67
#2020-07-16|3352.51
#2020-07-17|3290.35
#2020-07-20|3290.51
#2020-07-21|3291.11
#2020-07-22|3296.91
#2020-07-23|3264.79
#2020-07-24|3283.74
#2020-07-27|3299.87
#2020-07-28|3279.34
#2020-07-29|3287.91
#2020-07-30|3286.62
#2020-07-31|3297.65
#2020-08-03|3319.85
#2020-08-04|3364.91
#2020-08-05|3408.80
#2020-08-06|3466.17
#2020-08-07|3431.46
#2020-08-10|3407.33
#2020-08-11|3385.86
#2020-08-12|3422.17
#2020-08-13|3432.88
#2020-08-14|3442.60
#2020-08-17|3425.33
#2020-08-18|3441.05
#2020-08-19|3416.10
#2020-08-20|3438.86
#2020-08-21|3420.01
#2020-08-24|3461.75
#2020-08-25|3447.88
#2020-08-26|3583.55
#2020-08-27|3569.02
#2020-08-28|3581.29
#2020-08-31|3562.77
#2020-09-01|3626.74
#2020-09-02|3646.06
#2020-09-03|3553.80
#2020-09-04|3526.32
#2020-09-07| .
#2020-09-08|3510.31
#2020-09-09|3523.63
#2020-09-10|3471.75
#2020-09-11|3472.11
#2020-09-14|3482.77
#2020-09-15|3550.27
#2020-09-16|3554.00
#2020-09-17|3478.88
#2020-09-18|3459.80
#2020-09-21|3442.33
#2020-09-22|3550.45
#2020-09-23|3474.10
#2020-09-24|3471.16
#2020-09-25|3503.76
#2020-09-28|3562.40
#2020-09-29|3534.30
#2020-09-30|3533.48
#2020-10-01|3573.26
#2020-10-02|3487.57
#2020-10-05|3550.18
#2020-10-06|3477.92
#2020-10-07|3512.50
#2020-10-08|3552.21
#2020-10-09|3540.97
#2020-10-12|3622.35
#2020-10-13|3633.10
#2020-10-14|3578.21
#2020-10-15|3564.31
#2020-10-16|3577.12
#2020-10-19|3489.38
#2020-10-20|3465.76
#2020-10-21|3475.64
#2020-10-22|3492.94
#2020-10-23|3479.87
#2020-10-26|3394.63
#2020-10-27|3386.12
#2020-10-28|3289.00
#2020-10-29|3346.53
#2020-10-30|3343.88
#2020-11-02|3280.96
#2020-11-03|3343.61
#2020-11-04|3486.07
#2020-11-05|3551.96
#2020-11-06|3584.55
#2020-11-09|3620.34
#2020-11-10|3668.28
#2020-11-11|3694.32
#2020-11-12|3711.27
#2020-11-13|3775.11
#2020-11-16|3797.01
#2020-11-17|3817.65
#2020-11-18|3790.16
#2020-11-19|3842.31
#2020-11-20|3847.16
#2020-11-23|3882.92
#2020-11-24|4002.31
#2020-11-25|3981.12
#2020-11-26|3981.12
#2020-11-27|3964.41
#2020-11-30|3922.46
#2020-12-01|3972.04
#2020-12-02|3978.48
#2020-12-03|4016.01
#2020-12-04|4031.35
#2020-12-07|4063.80
#2020-12-08|4016.21
#2020-12-09|3978.35
#2020-12-10|3979.74
#2020-12-11|4000.86
#2020-12-14|3992.54
#2020-12-15|4009.35
#2020-12-16|4004.39
#2020-12-17|4025.38
#2020-12-18|4003.95
#2020-12-21|3998.29
#2020-12-22|3959.57
#2020-12-23|3979.07
#2020-12-24|4007.92
#2020-12-25|4007.92
#2020-12-28|4017.00
#2020-12-29|4061.74
#2020-12-30|4023.48
#2020-12-31|4088.04
#2021-01-01|4088.04
#2021-01-04|3956.86
#2021-01-05|3942.48
#2021-01-06|3957.69
#2021-01-07|4008.90
#2021-01-08|4074.25
#2021-01-11|4088.07
#2021-01-12|3991.71
#2021-01-13|3984.56
#2021-01-14|3974.65
#2021-01-15|3936.47
#2021-01-18|3936.47
#2021-01-19|3981.50
#2021-01-20|3993.85
#2021-01-21|4012.33
#2021-01-22|3984.52
#2021-01-25|4009.71
#2021-01-26|4032.69
#2021-01-27|3882.00
#2021-01-28|4115.22
#2021-01-29|3921.72
#2021-02-01|3964.58
#2021-02-02|4049.52
#2021-02-03|4008.22
#2021-02-04|4080.64
#2021-02-05|4067.95
#2021-02-08|4097.18
#2021-02-09|4180.53
#2021-02-10|4171.99
#2021-02-11|4190.61
#2021-02-12|4184.77
#2021-02-15|4184.77
#2021-02-16|4173.31
#2021-02-17|4176.97
#2021-02-18|4140.45
#2021-02-19|4118.37
#2021-02-22|4086.21
#2021-02-23|4113.29
#2021-02-24|4123.71
#2021-02-25|4019.16
#2021-02-26|4082.21
#2021-03-01|4201.94
#2021-03-02|4155.13
#2021-03-03|4084.00
#2021-03-04|4091.60
#2021-03-05|4169.94
#2021-03-08|4139.25
#2021-03-09|4185.26
#2021-03-10|4284.03
#2021-03-11|4267.43
#2021-03-12|4275.62
#2021-03-15|4301.55
#2021-03-16|4341.03
#2021-03-17|4333.54
#2021-03-18|4204.42
#2021-03-19|4193.48
#2021-03-22|4261.03
#2021-03-23|4246.24
#2021-03-24|4220.10
#2021-03-25|4215.37
#2021-03-26|4139.53
#2021-03-29|4139.52
#2021-03-30|4133.52
#2021-03-31|4081.22
#2021-04-01|4105.40
#2021-04-02|4105.40
#2021-04-05|4099.61
#2021-04-06|4157.78
#2021-04-07|4144.55
#2021-04-08|4147.96
#2021-04-09|4110.19
#2021-04-12|4104.85
#2021-04-13|4154.45
#2021-04-14|4103.37
#2021-04-15|4191.85
#2021-04-16|4242.34
#2021-04-19|4179.53
#2021-04-20|4188.07
#2021-04-21|4217.33
#2021-04-22|4206.38
#2021-04-23|4212.64
#2021-04-26|4212.14
#2021-04-27|4203.39
#2021-04-28|4190.35
#2021-04-29|4331.00
#2021-04-30|4310.56
#2021-05-03|4328.29
#2021-05-04|4306.53
#2021-05-05|4281.28
#2021-05-06|4290.79
#2021-05-07|4412.08
#2021-05-10|4366.84
#2021-05-11|4365.04
#2021-05-12|4307.18
#2021-05-13|4350.73
#2021-05-14|4461.53
#2021-05-17|4263.16
#2021-05-18|4247.93
#2021-05-19|4198.56
#2021-05-20|4281.61
#2021-05-21|4274.09
#2021-05-24|4339.35
#2021-05-25|4328.78
#2021-05-26|4383.87
#2021-05-27|4408.14
#2021-05-28|4407.65
#2021-05-31|4407.65
#2021-06-01|4378.44
#2021-06-02|4345.43
#2021-06-03|4300.50
#2021-06-04|4346.04
#2021-06-07|4351.93
#2021-06-08|4320.23
#2021-06-09|4309.83
#2021-06-10|4347.10
#2021-06-11|4367.02
#2021-06-14|4410.42
#2021-06-15|4379.57
#2021-06-16|4355.34
#2021-06-17|4407.55
#2021-06-18|4377.23
#2021-06-21|4436.69
#2021-06-22|4499.43
#2021-06-23|4404.45
#2021-06-24|4458.31
#2021-06-25|4504.70
#2021-06-28|4500.58
#2021-06-29|4515.30
#2021-06-30|4565.78
#2021-07-01|4576.29
#2021-07-02|4620.43
#2021-07-05|4620.43
#2021-07-06|4597.25
#2021-07-07|4626.00
#2021-07-08|4631.15
#2021-07-09|4625.65
#2021-07-12|4606.27
#2021-07-13|4562.09
#2021-07-14|4527.90
#2021-07-15|4532.98
#2021-07-16|4518.66
#2021-07-19|4484.78
#2021-07-20|4531.98
#2021-07-21|4571.33
#2021-07-22|4572.48
#2021-07-23|4671.35
#2021-07-26|4698.87
#2021-07-27|4664.20
#2021-07-28|4638.45
#2021-07-29|4607.77
#2021-07-30|4669.18
#2021-08-02|4654.65
#2021-08-03|4672.22
#2021-08-04|4664.83
#2021-08-05|4666.16
#2021-08-06|4667.86
#2021-08-09|4646.65
#2021-08-10|4635.37
#2021-08-11|4673.39
#2021-08-12|4668.51
#2021-08-13|4664.40
#2021-08-16|4679.41
#2021-08-17|4700.18
#2021-08-18|4658.53
#2021-08-19|4654.79
#2021-08-20|4700.42
#2021-08-23|4732.73
#2021-08-24|4710.37
#2021-08-25|4710.79
#2021-08-26|4685.85
#2021-08-27|4729.93
#2021-08-30|4754.69
#2021-08-31|4802.57
#2021-09-01|4847.06
#2021-09-02|4855.75
#2021-09-03|4832.56
#2021-09-06|4832.56
#2021-09-07|4746.79
#2021-09-08|4726.06
#2021-09-09|4676.31
#2021-09-10|4653.32
#2021-09-13|4690.48
#2021-09-14|4416.95
#2021-09-15|4491.08
#2021-09-16|4509.31
#2021-09-17|4499.74
#2021-09-20|4446.91
#2021-09-21|4418.43
#2021-09-22|4430.15
#2021-09-23|4435.45
#2021-09-24|4419.71
#2021-09-27|4412.23
#2021-09-28|4311.83
#2021-09-29|4370.61
#2021-09-30|4374.57
#2021-10-01|4457.97
#2021-10-04|4421.00
#2021-10-05|4453.74
#2021-10-06|4472.30
#2021-10-07|4499.34
#2021-10-08|4302.80
#2021-10-11|4157.76
#2021-10-12|4155.74
#2021-10-13|4192.20
#2021-10-14|4270.22
#2021-10-15|4258.79
#2021-10-18|4254.89
#2021-10-19|4327.26
#2021-10-20|4370.41
#2021-10-21|4332.30
#2021-10-22|4322.81
#2021-10-25|4316.76
#2021-10-26|4297.10
#2021-10-27|4201.31
#2021-10-28|4166.51
#2021-10-29|4068.32
#2021-11-01|4121.33
#2021-11-02|4150.40
#2021-11-03|4187.93
#2021-11-04|4137.41
#2021-11-05|4190.22
#2021-11-08|4177.19
#2021-11-09|4196.26
#2021-11-10|4216.45
#2021-11-11|4173.99
#2021-11-12|4163.75
#2021-11-15|4164.10
#2021-11-16|4147.87
#2021-11-17|4143.68
#2021-11-18|4074.32
#2021-11-19|4024.45
#2021-11-22|3976.18
#2021-11-23|4007.23
#2021-11-24|4001.51
#2021-11-25|4001.51
#2021-11-26|3964.64
#2021-11-29|3973.36
#2021-11-30|3854.94
#2021-12-01|3765.48
#2021-12-02|3947.19
#2021-12-03|3971.77
#2021-12-06|3999.40
#2021-12-07|3833.86
#2021-12-08|3833.94
#2021-12-09|3704.20
#2021-12-10|3725.92
#2021-12-13|3672.44
#2021-12-14|3750.06
#2021-12-15|3693.04
#2021-12-16|3766.84
#2021-12-17|3810.56
#2021-12-20|3779.61
#2021-12-21|3806.80
#2021-12-22|3801.75
#2021-12-23|3874.90
#2021-12-24|3874.90
#2021-12-27|3897.89
#2021-12-28|3910.69
#2021-12-29|3908.30
#2021-12-30|3923.08
#2021-12-31|3892.48
#2022-01-03|3913.88
#2022-01-04|3872.08
#2022-01-05|3816.88
#2022-01-06|3838.33
#2022-01-07|3764.78
#2022-01-10|3782.61
#2022-01-11|3828.55
#2022-01-12|3813.25
#2022-01-13|3825.27
#2022-01-14|3825.56
#2022-01-17|3825.56
#2022-01-18|3708.04
#2022-01-19|3712.62
#2022-01-20|3691.71
#2022-01-21|3645.37
#2022-01-24|3680.57
#2022-01-25|3631.73
#2022-01-26|3551.62
#2022-01-27|3539.49
#2022-01-28|3680.19
#2022-01-31|3714.55
#2022-02-01|3723.20
#2022-02-02|3719.75
#2022-02-03|3703.95
#2022-02-04|3702.55
#2022-02-07|3677.07
#2022-02-08|3692.95
#2022-02-09|3744.36
#2022-02-10|3689.10
#2022-02-11|3616.80
#2022-02-14|3603.43
#2022-02-15|3650.90
#2022-02-16|3645.29
#2022-02-17|3536.39
#2022-02-18|3489.23
#2022-02-21|3489.23
#2022-02-22|3511.35
#2022-02-23|3374.95
#2022-02-24|3463.87
#2022-02-25|3546.91
#2022-02-28|3531.07
#2022-03-01|3495.43
#2022-03-02|3449.75
#2022-03-03|3468.66
#2022-03-04|3446.79
#2022-03-07|3397.36
#2022-03-08|3383.61
#2022-03-09|3400.34
#2022-03-10|3363.47
#2022-03-11|3332.41
#2022-03-14|3333.57
#2022-03-15|3369.86
#2022-03-16|3425.78
#2022-03-17|3454.24
#2022-03-18|3479.95
#2022-03-21|3446.79
#2022-03-22|3494.86
#2022-03-23|3435.97
#2022-03-24|3450.64
#2022-03-25|3460.23
#2022-03-28|3496.48
#2022-03-29|3532.33
#2022-03-30|3516.05
#2022-03-31|3426.22
#2022-04-01|3497.08
#2022-04-04|3529.39
#2022-04-05|3515.07
#2022-04-06|3505.85
#2022-04-07|3459.38
#2022-04-08|3479.11
#2022-04-11|3493.66
#2022-04-12|3455.70
#2022-04-13|3513.76
#2022-04-14|3478.93
#2022-04-15|3478.93
#2022-04-18|3403.24
#2022-04-19|3517.61
#2022-04-20|3438.77
#2022-04-21|3375.86
#2022-04-22|3279.95
#2022-04-25|3294.81
#2022-04-26|3192.29
#2022-04-27|3170.58
#2022-04-28|3006.77
#2022-04-29|2856.53
#2022-05-02|2910.36
#2022-05-03|2892.90
#2022-05-04|2997.04
#2022-05-05|2936.42
#2022-05-06|2916.82
#2022-05-09|2899.24
#2022-05-10|2928.06
#2022-05-11|2868.80
#2022-05-12|2985.23
#2022-05-13|3012.42
#2022-05-16|3014.87
#2022-05-17|3084.51
#2022-05-18|3039.29
#2022-05-19|3044.07
#2022-05-20|3046.70
#2022-05-23|3081.69
#2022-05-24|3084.73
#2022-05-25|3135.78
#2022-05-26|3187.57
#2022-05-27|3209.74
#2022-05-30|3209.74
#2022-05-31|3209.65
#2022-06-01|3167.62
#2022-06-02|3173.42
#2022-06-03|3106.78
#2022-06-06|3068.31
#2022-06-07|3087.89
#2022-06-08|3115.58
#2022-06-09|3061.35
#2022-06-10|3008.24
#2022-06-13|2891.96
#2022-06-14|2870.98
#2022-06-15|2891.09
#2022-06-16|2715.22
#2022-06-17|2803.86
#2022-06-20|2803.86
#2022-06-21|2792.79
#2022-06-22|2834.81
#2022-06-23|2861.69
#2022-06-24|2903.38
#2022-06-27|2913.84
#2022-06-28|2859.40
#2022-06-29|2878.30
#2022-06-30|2876.00
#2022-07-01|2953.03
#2022-07-04|2953.03
#2022-07-05|2953.17
#2022-07-06|2934.39
#2022-07-07|2934.21
#2022-07-08|2934.23
#2022-07-11|2865.16
#2022-07-12|2921.97
#2022-07-13|2924.38
#2022-07-14|2908.00
#2022-07-15|2992.48
#2022-07-18|2973.24
#2022-07-19|3029.81
#2022-07-20|3064.53
#2022-07-21|3105.86
#2022-07-22|3101.76
#2022-07-25|3080.69
#2022-07-26|3085.55
#2022-07-27|3122.22
#2022-07-28|2847.05
#2022-07-29|2723.81
#2022-08-01|2721.66
#2022-08-02|2751.91
#2022-08-03|2820.14
#2022-08-04|2857.67
#2022-08-05|2833.63
#2022-08-08|2854.45
#2022-08-09|2807.22
#2022-08-10|2867.13
#2022-08-11|2893.99
#2022-08-12|2948.17
#2022-08-15|2983.22
#2022-08-16|2975.18
#2022-08-17|2882.23
#2022-08-18|2837.42
#2022-08-19|2831.36
#2022-08-22|2746.20
#2022-08-23|2713.09
#2022-08-24|2700.71
#2022-08-25|2745.68
#2022-08-26|2675.84
#2022-08-29|2635.10
#2022-08-30|2592.28
#2022-08-31|2621.86
#2022-09-01|2670.74
#2022-09-02|2587.34
#2022-09-05|2587.34
#2022-09-06|2514.49
#2022-09-07|2538.58
#2022-09-08|2500.20
#2022-09-09|2574.13
#2022-09-12|2589.25
#2022-09-13|2438.95
#2022-09-14|2486.41
#2022-09-15|2452.69
#2022-09-16|2477.75
#2022-09-19|2467.20
#2022-09-20|2419.57
#2022-09-21|2341.07
#2022-09-22|2303.02
#2022-09-23|2250.76
#2022-09-26|2175.97
#2022-09-27|2140.62
#2022-09-28|2210.88
#2022-09-29|2157.82
#2022-09-30|2082.50
#2022-10-03|2179.33
#2022-10-04|2226.34
#2022-10-05|2212.82
#2022-10-06|2165.85
#2022-10-07|2105.69
#2022-10-10|2105.14
#2022-10-11|2066.14
#2022-10-12|2063.93
#2022-10-13|2178.89
#2022-10-14|2165.02
#2022-10-17|2220.62
#2022-10-18|2212.87
#2022-10-19|2186.47
#2022-10-20|2195.08
#2022-10-21|2199.23
#2022-10-24|2242.73
#2022-10-25|2283.18
#2022-10-26|2277.29
#2022-10-27|2318.15
#2022-10-28|2334.00
#2022-10-31|2321.02
#2022-11-01|2296.67
#2022-11-02|2246.22
#2022-11-03|2211.58
#2022-11-04|2253.50
#2022-11-07|2294.11
#2022-11-08|2313.30
#2022-11-09|2277.49
#2022-11-10|2387.96
#2022-11-11|2488.23
#2022-11-14|2485.97
#2022-11-15|2500.27
#2022-11-16|2478.72
#2022-11-17|2488.89
#2022-11-18|2489.81
#2022-11-21|2474.07
#2022-11-22|2539.22
#2022-11-23|2570.27
#2022-11-24|2570.27
#2022-11-25|2577.06
#2022-11-28|2566.19
#2022-11-29|2560.88
#2022-11-30|2635.98
#2022-12-01|2612.32
#2022-12-02|2592.61
#2022-12-05|2545.05
#2022-12-06|2501.25
#2022-12-07|2497.43
#2022-12-08|2516.95
#2022-12-09|2545.44
#2022-12-12|2619.99
#2022-12-13|2641.85
#2022-12-14|2478.72
#2022-12-15|2416.30
#2022-12-16|2398.25
#2022-12-19|2370.10
#2022-12-20|2399.14
#2022-12-21|2453.57
#2022-12-22|2441.69
#2022-12-23|2473.18
#2022-12-26|2473.18
#2022-12-27|2463.59
#2022-12-28|2440.89
#2022-12-29|2474.38
#2022-12-30|2469.93
#2023-01-02|2469.93
#2023-01-03|2523.74
#2023-01-04|2599.50
#2023-01-05|2631.92
#2023-01-06|2693.34
#2023-01-09|2672.72
#2023-01-10|2701.66
#2023-01-11|2710.65
#2023-01-12|2763.07
#2023-01-13|2780.99
#2023-01-16|2780.99
#2023-01-17|2781.42
#2023-01-18|2734.40
#2023-01-19|2729.22
#2023-01-20|2816.61
#2023-01-23|2868.61
#2023-01-24|2833.61
#2023-01-25|2869.23
#2023-01-26|2895.94
#2023-01-27|2827.89
#2023-01-30|2802.34
#2023-01-31|2800.23
#2023-02-01|2855.07
#2023-02-02|2939.34
#2023-02-03|2864.89
#2023-02-06|2835.75
#2023-02-07|2842.57
#2023-02-08|2790.16
#2023-02-09|2727.50
#2023-02-10|2758.53
#2023-02-13|2805.40
#2023-02-14|2803.64
#2023-02-15|2829.21
#2023-02-16|2842.61
#2023-02-17|2801.34
#2023-02-20|2801.34
#2023-02-21|2703.54
#2023-02-22|2719.61
#2023-02-23|2701.61
#2023-02-24|2650.34
#2023-02-27|2671.15
#2023-02-28|2651.02
#2023-03-01|2612.85
#2023-03-02|2632.30
#2023-03-03|2657.59
#2023-03-06|2647.68
#2023-03-07|2581.03
#2023-03-08|2558.92
#2023-03-09|2519.73
#2023-03-10|2492.93
#2023-03-13|2512.08
#2023-03-14|2499.74
#2023-03-15|2542.95
#2023-03-16|2569.26
#2023-03-17|2561.55
#2023-03-20|2582.97
#2023-03-21|2620.19
#2023-03-22|2560.23
#2023-03-23|2547.39
#2023-03-24|2546.92
#2023-03-27|2580.70
#2023-03-28|2579.75
#2023-03-29|2614.36
#2023-03-30|2625.03
#2023-03-31|2680.66
#2023-04-03|2684.54
#2023-04-04|2676.39
#2023-04-05|2691.99
#2023-04-06|2674.69
#2023-04-07|2674.69
#2023-04-10|2711.09
#2023-04-11|2726.18
#2023-04-12|2662.18
#2023-04-13|2692.02
#2023-04-14|2678.36
#2023-04-17|2692.37
#2023-04-18|2698.91
#2023-04-19|2698.22
#2023-04-20|2657.42
#2023-04-21|2653.49
#2023-04-24|2620.06
#2023-04-25|2592.56
#2023-04-26|2565.89
#2023-04-27|2814.54
#2023-04-28|2914.19
#2023-05-01|2926.90
#2023-05-02|2888.55
#2023-05-03|2870.05
#2023-05-04|2819.90
#2023-05-05|2834.97
#2023-05-08|2843.80
#2023-05-09|2771.55
#2023-05-10|2786.81
#2023-05-11|2818.93
#2023-05-12|2804.65
#2023-05-15|2811.13
#2023-05-16|2773.51
#2023-05-17|2809.92
#2023-05-18|2876.25
#2023-05-19|2864.28
#2023-05-22|2869.27
#2023-05-23|2812.28
#2023-05-24|2781.85
#2023-05-25|2714.15
#2023-05-26|2751.39
#2023-05-29|2751.39
#2023-05-30|2737.01
#2023-05-31|2738.20
#2023-06-01|2722.72
#2023-06-02|2733.23
#2023-06-05|2775.83
#2023-06-06|2748.51
#2023-06-07|2810.90
#2023-06-08|2817.16
#2023-06-09|2792.62
#2023-06-12|2828.75
#2023-06-13|2828.13
#2023-06-14|2837.42
#2023-06-15|2884.52
#2023-06-16|2866.59
#2023-06-19|2866.59
#2023-06-20|2820.80
#2023-06-21|2815.21
#2023-06-22|2808.78
#2023-06-23|2781.06
#2023-06-26|2823.42
#2023-06-27|2900.88
#2023-06-28|2919.83
#2023-06-29|2913.03
#2023-06-30|2924.40
#2023-07-03|2954.42
#2023-07-04|2954.42
#2023-07-05|2937.39
#2023-07-06|2927.70
#2023-07-07|2940.70
#2023-07-10|2965.92
#2023-07-11|2986.34
#2023-07-12|3009.08
#2023-07-13|3023.14
#2023-07-14|2979.44
#2023-07-17|2983.13
#2023-07-18|3021.16
#2023-07-19|3039.00
#2023-07-20|3077.95
#2023-07-21|3057.98
#2023-07-24|3088.36
#2023-07-25|3087.89
#2023-07-26|3059.29
#2023-07-27|3210.05
#2023-07-28|3197.03
#2023-07-31|3210.92
#2023-08-01|3222.56
#2023-08-02|3221.16
#2023-08-03|3231.17
#2023-08-04|3206.36
#2023-08-07|3242.55
#2023-08-08|3240.16
#2023-08-09|3233.45
#2023-08-10|3283.22
#2023-08-11|3288.51
#2023-08-14|3318.28
#2023-08-15|3346.69
#2023-08-16|3304.79
#2023-08-17|3296.18
#2023-08-18|3262.03
#2023-08-21|3267.27
#2023-08-22|3240.75
#2023-08-23|3237.12
#2023-08-24|3219.60
#2023-08-25|3239.88
#2023-08-28|3291.49
#2023-08-29|3365.53
#2023-08-30|3368.46
#2023-08-31|3345.57
#2023-09-01|3262.97
#2023-09-04|3262.97
#2023-09-05|3175.83
#2023-09-06|3213.20
#2023-09-07|3203.64
#2023-09-08|3222.53
#2023-09-11|3255.30
#2023-09-12|3252.36
#2023-09-13|3256.40
#2023-09-14|3316.06
#2023-09-15|3277.48
#2023-09-18|3306.17
#2023-09-19|3302.59
#2023-09-20|3287.07
#2023-09-21|3296.69
#2023-09-22|3271.18
#2023-09-25|3238.73
#2023-09-26|3185.81
#2023-09-27|3213.50
#2023-09-28|3244.63
#2023-09-29|3207.74
#2023-10-02|3214.51
#2023-10-03|3161.86
#2023-10-04|3164.01
#2023-10-05|3136.25
#2023-10-06|3161.55
#2023-10-09|3214.11
#2023-10-10|3239.60
#2023-10-11|3233.66
#2023-10-12|3210.73
#2023-10-13|3207.81
#2023-10-16|3241.01
#2023-10-17|3244.83
#2023-10-18|3218.66
#2023-10-19|3145.14
#2023-10-20|3123.82
#2023-10-23|3129.39
#2023-10-24|3161.00
#2023-10-25|3108.76
#2023-10-26|2881.55
#2023-10-27|2852.06
#2023-10-30|2925.24
#2023-10-31|2993.16
#2023-11-01|3029.44
#2023-11-02|3077.97
#2023-11-03|3128.52
#2023-11-06|3080.14
#2023-11-07|3051.71
#2023-11-08|3022.16
#2023-11-09|2971.70
#2023-11-10|3039.50
#2023-11-13|3010.08
#2023-11-14|3044.53
#2023-11-15|3086.99
#2023-11-16|3073.07
#2023-11-17|3066.12
#2023-11-20|3104.24
#2023-11-21|3068.95
#2023-11-22|3066.08
#2023-11-23|3066.08
#2023-11-24|3072.84
#2023-11-27|3031.03
#2023-11-28|3024.73
#2023-11-29|3007.26
#2023-11-30|3024.19
#2023-12-01|3045.37
#2023-12-04|3092.05
#2023-12-05|2955.68
#2023-12-06|2956.80
#2023-12-07|2994.51
#2023-12-08|2988.82
#2023-12-11|3031.77
#2023-12-12|3021.29
#2023-12-13|3097.49
#2023-12-14|3160.64
#2023-12-15|3145.51
#2023-12-18|3164.10
#2023-12-19|3167.71
#2023-12-20|3131.08
#2023-12-21|3123.93
#2023-12-22|3120.70
#2023-12-25|3120.70
#2023-12-26|3127.43
#2023-12-27|3133.90
#2023-12-28|3142.72
#2023-12-29|3121.58
#2024-01-01|3121.58
#2024-01-02|3132.11
#2024-01-03|3103.93
#2024-01-04|3048.08
#2024-01-05|3066.88
#2024-01-08|3117.08
#2024-01-09|3075.67
#2024-01-10|3085.03
#2024-01-11|3073.64
#2024-01-12|3053.25
#2024-01-15|3053.25
#2024-01-16|3064.15
#2024-01-17|3007.46
#2024-01-18|3026.38
#2024-01-19|3083.43
#2024-01-22|3102.25
#2024-01-23|3129.63
#2024-01-24|3110.21
#2024-01-25|3192.90
#2024-01-26|3262.62
#2024-01-29|3259.35
#2024-01-30|3285.33
#2024-01-31|3269.69
#2024-02-01|3297.88
#2024-02-02|3109.21
#2024-02-05|3073.50
#2024-02-06|3027.53
#2024-02-07|2926.46
#2024-02-08|2830.59
#2024-02-09|2891.16
#2024-02-12|2932.71
#2024-02-13|2880.48
#2024-02-14|2882.56
#2024-02-15|2879.74
#2024-02-16|2845.27
#2024-02-19|2845.27
#2024-02-20|2872.99
#2024-02-21|2872.63
#2024-02-22|2890.38
#2024-02-23|2893.34
#2024-02-26|2900.38
#2024-02-27|2901.19
#2024-02-28|2891.73
#2024-02-29|2940.93
#2024-03-01|2936.87
#2024-03-04|2860.54
#2024-03-05|2875.47
#2024-03-06|2874.11
#2024-03-07|2858.41
#2024-03-08|2910.22
#2024-03-11|2987.68
#2024-03-12|2961.68
#2024-03-13|2972.67
#2024-03-14|2943.67
#2024-03-15|2931.43
#2024-03-18|2960.02
#2024-03-19|2955.91
#2024-03-20|2957.56
#2024-03-21|2944.25
#2024-03-22|2929.60
#2024-03-25|2923.74
#2024-03-26|2910.40
#2024-03-27|2953.19
#2024-03-28|2965.40
#2024-03-29|2965.40
#2024-04-01|2893.22
#2024-04-02|2874.88
#2024-04-03|2854.94
#2024-04-04|2823.61
#2024-04-05|2805.73
#2024-04-08|2802.69
#2024-04-09|2767.32
#2024-04-10|2729.30
#2024-04-11|2759.49
#2024-04-12|2705.20
#2024-04-15|2703.45
#2024-04-16|2686.15
#2024-04-17|2679.16
#2024-04-18|2719.08
#2024-04-19|2763.44
#2024-04-22|2782.72
#2024-04-23|2772.14
#2024-04-24|2760.92
#2024-04-25|2614.67
#2024-04-26|2649.36
#2024-04-29|2673.44
#2024-04-30|2624.18
#2024-05-01|2635.01
#2024-05-02|2647.83
#2024-05-03|2673.08
#2024-05-06|2669.42
#2024-05-07|2664.32
#2024-05-08|2704.38
#2024-05-09|2661.29
#2024-05-10|2723.79
#2024-05-13|2745.47
#2024-05-14|2750.59
#2024-05-15|2714.69
#2024-05-16|2730.25
#2024-05-17|2717.71
#2024-05-20|2716.85
#2024-05-21|2717.24
#2024-05-22|2692.46
#2024-05-23|2676.13
#2024-05-24|2672.36
#2024-05-27|2672.36
#2024-05-28|2672.30
#2024-05-29|2636.80
#2024-05-30|2698.66
#2024-05-31|2783.27
#2024-06-03|2755.40
#2024-06-04|2745.96
#2024-06-05|2717.51
#2024-06-06|2715.23
#2024-06-07|2705.03
#2024-06-10|2693.88
#2024-06-11|2667.27
#2024-06-12|2635.77
#2024-06-13|2619.71
#2024-06-14|2614.53
#2024-06-17|2621.11
#2024-06-18|2584.68
#2024-06-19|2584.68
#2024-06-20|2650.09
#2024-06-21|2696.59
#2024-06-24|2690.53
#2024-06-25|2692.40
#2024-06-26|2682.67
#2024-06-27|2689.66
#2024-06-28|2748.92
#2024-07-01|2685.64
#2024-07-02|2695.10
#2024-07-03|2704.06
#2024-07-04|2704.06
#2024-07-05|2693.32
#2024-07-08|2646.13
#2024-07-09|2661.53
#2024-07-10|2656.76
#2024-07-11|2689.87
#2024-07-12|2731.80
#2024-07-15|2789.38
#2024-07-16|2833.64
#2024-07-17|2896.67
#2024-07-18|2857.78
#2024-07-19|2852.37
#2024-07-22|2809.24
#2024-07-23|2757.27
#2024-07-24|2721.93
#2024-07-25|2734.46
#2024-07-26|2892.91
#2024-07-29|2965.85
#2024-07-30|2981.42
#2024-07-31|3004.64
#2024-08-01|2939.97
#2024-08-02|2913.09
#2024-08-05|2856.56
#2024-08-06|2831.77
#2024-08-07|2803.18
#2024-08-08|2867.41
#2024-08-09|2851.76
#2024-08-12|2800.08
#2024-08-13|2844.14
#2024-08-14|2829.67
#2024-08-15|2861.51
#2024-08-16|2869.31
#2024-08-19|2910.30
#2024-08-20|2885.94
#2024-08-21|2877.62
#2024-08-22|2839.04
#2024-08-23|2875.17
#2024-08-26|2910.11
#2024-08-27|2916.83
#2024-08-28|2891.39
#2024-08-29|2857.24
#2024-08-30|2858.48
#2024-09-02|2858.48
#2024-09-03|2852.74
#2024-09-04|2782.63
#2024-09-05|2849.65
#2024-09-06|2833.65
#2024-09-09|2836.78
#2024-09-10|2799.82
#2024-09-11|2777.52
#2024-09-12|2831.26
#2024-09-13|2847.29
#2024-09-16|2840.16
#2024-09-17|2829.88
#2024-09-18|2862.86
#2024-09-19|2878.77
#2024-09-20|2867.85
#2024-09-23|2906.89
#2024-09-24|2933.05
#2024-09-25|2875.17
#2024-09-26|2904.52
#2024-09-27|2954.43
#2024-09-30|2959.36
#2024-10-01|2961.76
#2024-10-02|2956.72
#2024-10-03|2917.62
#2024-10-04|2946.05
#2024-10-07|2905.43
#2024-10-08|2932.83
#2024-10-09|2969.33
#2024-10-10|2943.96
#2024-10-11|2949.93
#2024-10-14|3000.89
#2024-10-15|3009.57
#2024-10-16|3015.72
#2024-10-17|3010.82
#2024-10-18|2989.99
#2024-10-21|2891.08
#2024-10-22|2972.39
#2024-10-23|2975.97
#2024-10-24|2981.77
#2024-10-25|2987.82
#2024-10-28|2990.08
#2024-10-29|3000.76
#2024-10-30|3016.59
#2024-10-31|3098.32
#2024-11-01|3144.83
#2024-11-04|3095.10
#2024-11-05|3105.88
#2024-11-06|3297.52
#2024-11-07|3219.38
#2024-11-08|3203.30
#2024-11-11|3224.09
#2024-11-12|3208.85
#2024-11-13|3220.41
#2024-11-14|3177.95
#2024-11-15|3135.13
#2024-11-18|3136.19
#2024-11-19|3094.68
#2024-11-20|3141.19
#2024-11-21|3164.92
#2024-11-22|3169.16
#2024-11-25|3147.58
#2024-11-26|3121.55
#2024-11-27|3116.04
#2024-11-28|3116.04
#2024-11-29|3164.06
#2024-12-02|3166.66
#2024-12-03|3144.92
#2024-12-04|3132.27
#2024-12-05|3149.60
#2024-12-06|3169.97
#2024-12-09|2870.41
#2024-12-10|2915.95
#2024-12-11|2927.60
#2024-12-12|2973.39
#2024-12-13|2942.11
#2024-12-16|2876.69
#2024-12-17|2862.17
#2024-12-18|2787.66
#2024-12-19|2752.23
#2024-12-20|2800.26
#2024-12-23|2782.91
#2024-12-24|2812.12
#2024-12-25|2812.12
#2024-12-26|2802.46
#2024-12-27|2778.76
#2024-12-30|2738.50
#2024-12-31|2746.42
#2025-01-01|2746.42
#2025-01-02|2748.81
#2025-01-03|2776.36
#2025-01-06|2753.33
#2025-01-07|2731.90
#2025-01-08|2752.41
#2025-01-09|2752.41
#2025-01-10|2682.98
#2025-01-13|2692.56
#2025-01-14|2700.00
#2025-01-15|2709.70
#2025-01-16|2696.27
#2025-01-17|2719.25
#2025-01-20|2719.25
#2025-01-21|2741.93
#2025-01-22|2753.57
#2025-01-23|2785.47
#2025-01-24|2805.19
#2025-01-27|2842.28
#2025-01-28|2797.87
#2025-01-29|2777.88
#2025-01-30|2495.61
#2025-01-31|2532.93
#2025-02-03|2498.71
#2025-02-04|2518.96
#2025-02-05|2549.40
#2025-02-06|2593.19
#2025-02-07|2579.51
#2025-02-10|2579.91
#2025-02-11|2636.25
#2025-02-12|2621.16
#2025-02-13|2659.06
#2025-02-14|2658.98
#2025-02-17|2658.98
#2025-02-18|2719.60
#2025-02-19|2727.31
#2025-02-20|2725.02
#2025-02-21|2711.86
#2025-02-24|2722.17
#2025-02-25|2684.91
#2025-02-26|2631.87
#2025-02-27|2657.27
#2025-02-28|2693.45
#2025-03-03|2709.39
#2025-03-04|2676.91
#2025-03-05|2694.52
#2025-03-06|2744.11
#2025-03-07|2819.91
#2025-03-10|2721.29
#2025-03-11|2687.05
#2025-03-12|2632.19
#2025-03-13|2596.26
#2025-03-14|2649.26
#2025-03-17|2672.36
#2025-03-18|2688.74
#2025-03-19|2691.64
#2025-03-20|2729.91
#2025-03-21|2746.87
#2025-03-24|2742.90
#2025-03-25|2774.11
#2025-03-26|2813.94
#2025-03-27|2810.10
#2025-03-28|2746.24
#2025-03-31|2762.61
#2025-04-01|2754.97
#2025-04-02|2780.06
#2025-04-03|2710.15
#2025-04-04|2524.20
#2025-04-07|2522.11
#2025-04-08|2467.68
#2025-04-09|2646.86
#2025-04-10|2538.63
#2025-04-11|2539.55
#2025-04-14|2574.40
#2025-04-15|2593.66
#2025-04-16|2526.47
#2025-04-17|2563.79
#2025-04-18|2563.79
#2025-04-21|2515.35
#2025-04-22|2564.71
#2025-04-23|2589.97
#2025-04-24|2508.37
#2025-04-25|2605.90
#2025-04-28|2602.46
#2025-04-29|2626.21
#2025-04-30|2649.95
#2025-05-01|2614.16
#2025-05-02|2656.24
#2025-05-05|2668.64
#2025-05-06|2682.03
#2025-05-07|2678.90
#2025-05-08|2668.85
#2025-05-09|2666.92
#2025-05-12|2696.86
#2025-05-13|2713.28
#2025-05-14|2703.02
#2025-05-15|2758.30
#2025-05-16|2778.31
#2025-05-19|2763.72
#2025-05-20|2779.77
#2025-05-21|2738.37
#2025-05-22|2699.32
#2025-05-23|2690.00
#2025-05-26|2690.00
#2025-05-27|2723.10
#2025-05-28|2698.19
#2025-05-29|2660.42
#2025-05-30|2678.86
#2025-06-02|2662.04
#2025-06-03|2676.67
#2025-06-04|2660.32
#2025-06-05|2650.34
#2025-06-06|2687.09
#2025-06-09|2678.29
#2025-06-10|2758.06
#2025-06-11|2721.24
#2025-06-12|2722.69
#2025-06-13|2695.22
#2025-06-16|2682.35
#2025-06-17|2644.50
#2025-06-18|2633.31
#2025-06-19|2633.31
#2025-06-20|2662.46
#2025-06-23|2675.22
#2025-06-24|2728.87
#2025-06-25|2699.60
#2025-06-26|2714.94
#2025-06-27|2731.83
#2025-06-30|2765.79
#2025-07-01|2818.44
#2025-07-02|2799.38
#2025-07-03|2816.12
#2025-07-04|2816.12
#2025-07-07|2769.72
#2025-07-08|2808.88
#2025-07-09|2773.68
#2025-07-10|2758.53
#2025-07-11|2718.38
#2025-07-14|2769.06
#2025-07-15|2688.76
#2025-07-16|2663.71
#2025-07-17|2687.87
#2025-07-18|2675.91
#2025-07-21|2714.70
#2025-07-22|2740.88
#2025-07-23|2776.01
#2025-07-24|2723.55
#2025-07-25|2516.38
#2025-07-28|2490.23
#2025-07-29|2421.44
#2025-07-30|2400.10
#2025-07-31|2429.14
#2025-08-01|2378.85
#2025-08-04|2376.94
#2025-08-05|2380.14
#2025-08-06|2352.93
#2025-08-07|2318.16
#2025-08-08|2314.89
#2025-08-11|2302.26
#2025-08-12|2350.82
#2025-08-13|2410.89
#2025-08-14|2399.87
#2025-08-15|2440.28
#2025-08-18|2437.59
#2025-08-19|2466.00
#2025-08-20|2428.76
#2025-08-21|2449.71
#2025-08-22|2497.52
#2025-08-25|2482.84
#2025-08-26|2452.67
#2025-08-27|2464.28
#2025-08-28|2441.45
#2025-08-29|2468.78
#2025-09-01|2468.78
#2025-09-02|2476.84
#2025-09-03|2457.44
#2025-09-04|2458.58
#2025-09-05|2459.07
#2025-09-08|2468.09
#2025-09-09|2447.14
#2025-09-10|2435.01
#2025-09-11|2431.49
#2025-09-12|2409.94
#2025-09-15|2379.09
#2025-09-16|2359.45
#2025-09-17|2378.27
#2025-09-18|2321.34
#2025-09-19|2318.85
#2025-09-22|2317.68
#2025-09-23|2326.99
#2025-09-24|2321.26
#2025-09-25|2331.93
#2025-09-26|2342.07
#2025-09-29|2331.67
#2025-09-30|2325.92
#2025-10-01|2316.65
#2025-10-02|2275.25
#2025-10-03|2321.09
#2025-10-06|2336.79
#2025-10-07|2297.41
#2025-10-08|2305.03
#2025-10-09|2248.79
#2025-10-10|2202.37
#2025-10-13|2198.18
#2025-10-14|2244.95
#2025-10-15|2225.74
#2025-10-16|2184.05
#2025-10-17|2198.42
#2025-10-20|2197.96
#2025-10-21|2224.31
#2025-10-22|2178.08
#2025-10-23|2170.41
#2025-10-24|2169.56
#2025-10-27|2180.04
#2025-10-28|2176.17
#2025-10-29|2119.09
#2025-10-30|2028.66
#2025-10-31|2064.88
#2025-11-03|1995.16
#2025-11-04|2022.00
#2025-11-05|2059.15
#2025-11-06|2009.59
#2025-11-07|2014.91
#2025-11-10|1987.29
#2025-11-11|2006.11
#2025-11-12|2038.97
#2025-11-13|2032.27
#2025-11-14|2001.21
#2025-11-17|1981.36
#2025-11-18|1988.46
#2025-11-19|1948.78
#2025-11-20|1934.52
#2025-11-21|1991.10
#2025-11-24|1930.10
#2025-11-25|1946.18
#2025-11-26|1937.98
#2025-11-27|1937.98
#2025-11-28|1945.90
#2025-12-01|1934.55
#2025-12-02|1963.07
#2025-12-03|1991.78
#2025-12-04|1977.48
#2025-12-05|1991.57
#2025-12-08|1949.80
#2025-12-09|1959.21
#2025-12-10|2019.96
#2025-12-11|2019.47
#2025-12-12|1988.70
#2025-12-15|2053.90
#2025-12-16|2151.12
#2025-12-17|2185.58
#2025-12-18|2178.00
#2025-12-19|2132.26
#2025-12-22|2114.23
#2025-12-23|2120.74
#2025-12-24|2150.14
#2025-12-25|2150.14
#2025-12-26|2140.85
#2025-12-29|2156.57
#2025-12-30|2163.60
#2025-12-31|2157.43
#2026-01-01|2157.43
#2026-01-02|2136.22
#2026-01-05|2150.55
#2026-01-06|2096.10
#2026-01-07|2112.87
#2026-01-08|2137.91
#2026-01-09|2150.94
#2026-01-12|2187.57
#2026-01-13|2139.75
#2026-01-14|2159.96
#2026-01-15|2143.99
#2026-01-16|2104.77
#2026-01-19|2104.77
#2026-01-20|2117.63
#2026-01-21|2167.23
#2026-01-22|2192.75
#2026-01-23|2196.51
#2026-01-26|2211.86
#2026-01-27|2151.44
#2026-01-28|2134.20
#2026-01-29|2196.11
#2026-01-30|2247.36
#2026-02-02|2247.29
#2026-02-03|2252.18
#2026-02-04|2312.98
#2026-02-05|2332.11
#2026-02-06|2374.27
#2026-02-09|2396.77
#2026-02-10|2454.95
#2026-02-11|2454.51
#2026-02-12|2406.07
#2026-02-13|2395.55
#2026-02-16|2395.55
#2026-02-17|2394.61
#2026-02-18|2400.10
#2026-02-19|2376.99
#2026-02-20|2372.54
#2026-02-23|2386.10
#2026-02-24|2391.44
#2026-02-25|2334.27
#2026-02-26|2345.51
#2026-02-27|2363.22
#2026-03-02|2350.37
#2026-03-03|2360.99
#2026-03-04|2437.93
#2026-03-05|2406.12
#2026-03-06|2428.66
#2026-03-09|2360.37
#2026-03-10|2357.66
#2026-03-11|2337.39
#2026-03-12|2297.07
#2026-03-13|2301.09
#2026-03-16|2312.87
#2026-03-17|2303.03
#2026-03-18|2183.84
#2026-03-19|2212.27
#2026-03-20|2218.58
#2026-03-23|2217.82
#2026-03-24|2233.87
#2026-03-25|2196.41
#2026-03-26|2195.65
#2026-03-27|2165.83
#2026-03-30|2209.41
#2026-03-31|2194.88
#2026-04-01|2169.66
#2026-04-02|2160.37