Table Data - Nasdaq US Large Cap Property and Casualty Insurance Index
| Title | Nasdaq US Large Cap Property and Casualty Insurance Index |
|---|---|
| Series ID | NASDAQNQUSL30302025 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-06 to 2026-04-06 |
| Last Updated | 2026-04-06 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSL30302025 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-06 | 992.56 |
| 2011-06-07 | 992.11 |
| 2011-06-08 | 983.87 |
| 2011-06-09 | 989.87 |
| 2011-06-10 | 970.62 |
| 2011-06-13 | 970.05 |
| 2011-06-14 | 975.36 |
| 2011-06-15 | 955.96 |
| 2011-06-16 | 958.55 |
| 2011-06-17 | 963.50 |
| 2011-06-20 | 964.60 |
| 2011-06-21 | 974.59 |
| 2011-06-22 | 965.87 |
| 2011-06-23 | 960.38 |
| 2011-06-24 | 953.48 |
| 2011-06-27 | 963.95 |
| 2011-06-28 | 969.07 |
| 2011-06-29 | 983.85 |
| 2011-06-30 | 984.65 |
| 2011-07-01 | 992.03 |
| 2011-07-04 | . |
| 2011-07-05 | 984.36 |
| 2011-07-06 | 984.96 |
| 2011-07-07 | 994.93 |
| 2011-07-08 | 988.08 |
| 2011-07-11 | 971.97 |
| 2011-07-12 | 973.13 |
| 2011-07-13 | 974.33 |
| 2011-07-14 | 961.07 |
| 2011-07-15 | 959.76 |
| 2011-07-18 | 938.24 |
| 2011-07-19 | 946.38 |
| 2011-07-20 | 947.80 |
| 2011-07-21 | 958.68 |
| 2011-07-22 | 964.49 |
| 2011-07-25 | 954.51 |
| 2011-07-26 | 953.31 |
| 2011-07-27 | 941.97 |
| 2011-07-28 | 935.66 |
| 2011-07-29 | 931.12 |
| 2011-08-01 | 925.77 |
| 2011-08-02 | 912.20 |
| 2011-08-03 | 914.48 |
| 2011-08-04 | 888.54 |
| 2011-08-05 | 883.18 |
| 2011-08-08 | 822.51 |
| 2011-08-09 | 872.37 |
| 2011-08-10 | 823.76 |
| 2011-08-11 | 873.07 |
| 2011-08-12 | 864.09 |
| 2011-08-15 | 885.16 |
| 2011-08-16 | 881.32 |
| 2011-08-17 | 878.98 |
| 2011-08-18 | 844.72 |
| 2011-08-19 | 837.70 |
| 2011-08-22 | 838.79 |
| 2011-08-23 | 852.06 |
| 2011-08-24 | 860.24 |
| 2011-08-25 | 837.34 |
| 2011-08-26 | 842.97 |
| 2011-08-29 | 883.90 |
| 2011-08-30 | 877.38 |
| 2011-08-31 | 885.63 |
| 2011-09-01 | 877.12 |
| 2011-09-02 | 852.99 |
| 2011-09-05 | . |
| 2011-09-06 | 841.06 |
| 2011-09-07 | 872.53 |
| 2011-09-08 | 860.71 |
| 2011-09-09 | 842.78 |
| 2011-09-12 | 853.68 |
| 2011-09-13 | 852.70 |
| 2011-09-14 | 853.80 |
| 2011-09-15 | 861.91 |
| 2011-09-16 | 867.38 |
| 2011-09-19 | 855.09 |
| 2011-09-20 | 859.23 |
| 2011-09-21 | 819.25 |
| 2011-09-22 | 808.40 |
| 2011-09-23 | 808.74 |
| 2011-09-26 | 830.98 |
| 2011-09-27 | 840.43 |
| 2011-09-28 | 824.14 |
| 2011-09-29 | 848.95 |
| 2011-09-30 | 833.08 |
| 2011-10-03 | 804.46 |
| 2011-10-04 | 826.85 |
| 2011-10-05 | 845.38 |
| 2011-10-06 | 856.76 |
| 2011-10-07 | 836.69 |
| 2011-10-10 | 870.80 |
| 2011-10-11 | 862.00 |
| 2011-10-12 | 872.25 |
| 2011-10-13 | 862.48 |
| 2011-10-14 | 871.61 |
| 2011-10-17 | 848.05 |
| 2011-10-18 | 879.50 |
| 2011-10-19 | 895.04 |
| 2011-10-20 | 909.08 |
| 2011-10-21 | 943.40 |
| 2011-10-24 | 947.66 |
| 2011-10-25 | 931.41 |
| 2011-10-26 | 948.61 |
| 2011-10-27 | 981.23 |
| 2011-10-28 | 972.49 |
| 2011-10-31 | 947.23 |
| 2011-11-01 | 919.39 |
| 2011-11-02 | 934.81 |
| 2011-11-03 | 944.85 |
| 2011-11-04 | 939.95 |
| 2011-11-07 | 947.18 |
| 2011-11-08 | 957.40 |
| 2011-11-09 | 931.36 |
| 2011-11-10 | 939.20 |
| 2011-11-11 | 955.15 |
| 2011-11-14 | 942.46 |
| 2011-11-15 | 944.60 |
| 2011-11-16 | 926.29 |
| 2011-11-17 | 911.77 |
| 2011-11-18 | 921.13 |
| 2011-11-21 | 899.60 |
| 2011-11-22 | 892.87 |
| 2011-11-23 | 873.38 |
| 2011-11-24 | . |
| 2011-11-25 | 877.25 |
| 2011-11-28 | 894.16 |
| 2011-11-29 | 894.46 |
| 2011-11-30 | 934.54 |
| 2011-12-01 | 923.78 |
| 2011-12-02 | 918.06 |
| 2011-12-05 | 927.38 |
| 2011-12-06 | 937.46 |
| 2011-12-07 | 939.95 |
| 2011-12-08 | 922.92 |
| 2011-12-09 | 935.47 |
| 2011-12-12 | 922.85 |
| 2011-12-13 | 916.35 |
| 2011-12-14 | 922.06 |
| 2011-12-15 | 927.10 |
| 2011-12-16 | 929.19 |
| 2011-12-19 | 917.79 |
| 2011-12-20 | 943.42 |
| 2011-12-21 | 952.19 |
| 2011-12-22 | 957.95 |
| 2011-12-23 | 963.43 |
| 2011-12-26 | . |
| 2011-12-27 | 965.84 |
| 2011-12-28 | 954.90 |
| 2011-12-29 | 965.07 |
| 2011-12-30 | 958.39 |
| 2012-01-02 | . |
| 2012-01-03 | 964.86 |
| 2012-01-04 | 956.09 |
| 2012-01-05 | 963.91 |
| 2012-01-06 | 963.23 |
| 2012-01-09 | 967.39 |
| 2012-01-10 | 974.86 |
| 2012-01-11 | 975.32 |
| 2012-01-12 | 975.72 |
| 2012-01-13 | 970.33 |
| 2012-01-16 | . |
| 2012-01-17 | 974.60 |
| 2012-01-18 | 982.45 |
| 2012-01-19 | 991.74 |
| 2012-01-20 | 1002.46 |
| 2012-01-23 | 997.06 |
| 2012-01-24 | 976.05 |
| 2012-01-25 | 981.99 |
| 2012-01-26 | 978.60 |
| 2012-01-27 | 963.48 |
| 2012-01-30 | 958.83 |
| 2012-01-31 | 960.75 |
| 2012-02-01 | 974.86 |
| 2012-02-02 | 983.25 |
| 2012-02-03 | 996.86 |
| 2012-02-06 | 987.96 |
| 2012-02-07 | 995.04 |
| 2012-02-08 | 997.36 |
| 2012-02-09 | 996.81 |
| 2012-02-10 | 993.95 |
| 2012-02-13 | 997.88 |
| 2012-02-14 | 998.23 |
| 2012-02-15 | 990.12 |
| 2012-02-16 | 996.09 |
| 2012-02-17 | 1000.46 |
| 2012-02-20 | . |
| 2012-02-21 | 1001.20 |
| 2012-02-22 | 994.41 |
| 2012-02-23 | 1000.67 |
| 2012-02-24 | 996.60 |
| 2012-02-27 | 999.04 |
| 2012-02-28 | 997.77 |
| 2012-02-29 | 991.96 |
| 2012-03-01 | 992.29 |
| 2012-03-02 | 989.04 |
| 2012-03-05 | 996.24 |
| 2012-03-06 | 976.38 |
| 2012-03-07 | 976.43 |
| 2012-03-08 | 980.92 |
| 2012-03-09 | 988.71 |
| 2012-03-12 | 992.50 |
| 2012-03-13 | 1013.61 |
| 2012-03-14 | 1014.37 |
| 2012-03-15 | 1018.41 |
| 2012-03-16 | 1015.99 |
| 2012-03-19 | 1021.15 |
| 2012-03-20 | 1021.99 |
| 2012-03-21 | 1014.03 |
| 2012-03-22 | 1003.68 |
| 2012-03-23 | 1008.69 |
| 2012-03-26 | 1022.88 |
| 2012-03-27 | 1020.21 |
| 2012-03-28 | 1024.00 |
| 2012-03-29 | 1019.27 |
| 2012-03-30 | 1025.62 |
| 2012-04-02 | 1034.08 |
| 2012-04-03 | 1028.59 |
| 2012-04-04 | 1026.14 |
| 2012-04-05 | 1024.61 |
| 2012-04-06 | . |
| 2012-04-09 | 1012.12 |
| 2012-04-10 | 1002.68 |
| 2012-04-11 | 1009.62 |
| 2012-04-12 | 1023.07 |
| 2012-04-13 | 1008.47 |
| 2012-04-16 | 1021.89 |
| 2012-04-17 | 1032.39 |
| 2012-04-18 | 1026.98 |
| 2012-04-19 | 1038.93 |
| 2012-04-20 | 1036.11 |
| 2012-04-23 | 1032.56 |
| 2012-04-24 | 1042.21 |
| 2012-04-25 | 1051.28 |
| 2012-04-26 | 1063.57 |
| 2012-04-27 | 1057.59 |
| 2012-04-30 | 1056.26 |
| 2012-05-01 | 1062.88 |
| 2012-05-02 | 1060.87 |
| 2012-05-03 | 1069.09 |
| 2012-05-04 | 1064.94 |
| 2012-05-07 | 1069.54 |
| 2012-05-08 | 1070.08 |
| 2012-05-09 | 1062.44 |
| 2012-05-10 | 1071.56 |
| 2012-05-11 | 1070.04 |
| 2012-05-14 | 1063.83 |
| 2012-05-15 | 1056.83 |
| 2012-05-16 | 1044.37 |
| 2012-05-17 | 1030.59 |
| 2012-05-18 | 1023.14 |
| 2012-05-21 | 1032.38 |
| 2012-05-22 | 1031.91 |
| 2012-05-23 | 1037.10 |
| 2012-05-24 | 1042.02 |
| 2012-05-25 | 1039.06 |
| 2012-05-28 | . |
| 2012-05-29 | 1049.30 |
| 2012-05-30 | 1032.26 |
| 2012-05-31 | 1041.03 |
| 2012-06-01 | 1015.05 |
| 2012-06-04 | 1011.21 |
| 2012-06-05 | 1016.57 |
| 2012-06-06 | 1040.74 |
| 2012-06-07 | 1040.09 |
| 2012-06-08 | 1045.63 |
| 2012-06-11 | 1032.64 |
| 2012-06-12 | 1041.36 |
| 2012-06-13 | 1027.22 |
| 2012-06-14 | 1041.43 |
| 2012-06-15 | 1044.99 |
| 2012-06-18 | 1043.21 |
| 2012-06-19 | 1052.34 |
| 2012-06-20 | 1055.89 |
| 2012-06-21 | 1034.53 |
| 2012-06-22 | 1040.84 |
| 2012-06-25 | 1022.83 |
| 2012-06-26 | 1024.48 |
| 2012-06-27 | 1037.49 |
| 2012-06-28 | 1039.95 |
| 2012-06-29 | 1059.09 |
| 2012-07-02 | 1060.42 |
| 2012-07-03 | 1065.45 |
| 2012-07-04 | . |
| 2012-07-05 | 1057.15 |
| 2012-07-06 | 1049.19 |
| 2012-07-09 | 1043.99 |
| 2012-07-10 | 1041.11 |
| 2012-07-11 | 1036.50 |
| 2012-07-12 | 1023.52 |
| 2012-07-13 | 1039.57 |
| 2012-07-16 | 1031.66 |
| 2012-07-17 | 1040.52 |
| 2012-07-18 | 1047.89 |
| 2012-07-19 | 1047.63 |
| 2012-07-20 | 1035.58 |
| 2012-07-23 | 1025.64 |
| 2012-07-24 | 1013.08 |
| 2012-07-25 | 1014.06 |
| 2012-07-26 | 1024.78 |
| 2012-07-27 | 1046.53 |
| 2012-07-30 | 1041.07 |
| 2012-07-31 | 1034.85 |
| 2012-08-01 | 1049.28 |
| 2012-08-02 | 1044.66 |
| 2012-08-03 | 1058.29 |
| 2012-08-06 | 1056.01 |
| 2012-08-07 | 1064.27 |
| 2012-08-08 | 1066.68 |
| 2012-08-09 | 1065.25 |
| 2012-08-10 | 1065.58 |
| 2012-08-13 | 1062.90 |
| 2012-08-14 | 1060.20 |
| 2012-08-15 | 1063.77 |
| 2012-08-16 | 1065.21 |
| 2012-08-17 | 1072.96 |
| 2012-08-20 | 1078.41 |
| 2012-08-21 | 1076.62 |
| 2012-08-22 | 1077.12 |
| 2012-08-23 | 1065.12 |
| 2012-08-24 | 1073.36 |
| 2012-08-27 | 1073.83 |
| 2012-08-28 | 1069.83 |
| 2012-08-29 | 1066.88 |
| 2012-08-30 | 1063.77 |
| 2012-08-31 | 1068.63 |
| 2012-09-03 | . |
| 2012-09-04 | 1069.16 |
| 2012-09-05 | 1071.05 |
| 2012-09-06 | 1082.78 |
| 2012-09-07 | 1082.32 |
| 2012-09-10 | 1082.84 |
| 2012-09-11 | 1095.64 |
| 2012-09-12 | 1104.66 |
| 2012-09-13 | 1122.67 |
| 2012-09-14 | 1126.37 |
| 2012-09-17 | 1123.09 |
| 2012-09-18 | 1123.40 |
| 2012-09-19 | 1118.53 |
| 2012-09-20 | 1120.27 |
| 2012-09-21 | 1125.03 |
| 2012-09-24 | 1124.84 |
| 2012-09-25 | 1119.50 |
| 2012-09-26 | 1110.92 |
| 2012-09-27 | 1119.95 |
| 2012-09-28 | 1117.63 |
| 2012-10-01 | 1130.68 |
| 2012-10-02 | 1132.54 |
| 2012-10-03 | 1136.23 |
| 2012-10-04 | 1145.24 |
| 2012-10-05 | 1149.72 |
| 2012-10-08 | 1150.33 |
| 2012-10-09 | 1142.89 |
| 2012-10-10 | 1144.19 |
| 2012-10-11 | 1146.00 |
| 2012-10-12 | 1139.04 |
| 2012-10-15 | 1149.38 |
| 2012-10-16 | 1160.92 |
| 2012-10-17 | 1175.02 |
| 2012-10-18 | 1203.07 |
| 2012-10-19 | 1189.55 |
| 2012-10-22 | 1193.40 |
| 2012-10-23 | 1180.58 |
| 2012-10-24 | 1178.19 |
| 2012-10-25 | 1171.69 |
| 2012-10-26 | 1162.37 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1152.77 |
| 2012-11-01 | 1145.16 |
| 2012-11-02 | 1130.12 |
| 2012-11-05 | 1131.05 |
| 2012-11-06 | 1145.37 |
| 2012-11-07 | 1125.30 |
| 2012-11-08 | 1124.47 |
| 2012-11-09 | 1129.10 |
| 2012-11-12 | 1121.55 |
| 2012-11-13 | 1116.26 |
| 2012-11-14 | 1110.99 |
| 2012-11-15 | 1113.85 |
| 2012-11-16 | 1127.36 |
| 2012-11-19 | 1138.64 |
| 2012-11-20 | 1143.83 |
| 2012-11-21 | 1145.82 |
| 2012-11-22 | . |
| 2012-11-23 | 1161.11 |
| 2012-11-26 | 1152.90 |
| 2012-11-27 | 1146.86 |
| 2012-11-28 | 1151.17 |
| 2012-11-29 | 1155.92 |
| 2012-11-30 | 1151.13 |
| 2012-12-03 | 1149.27 |
| 2012-12-04 | 1148.59 |
| 2012-12-05 | 1174.91 |
| 2012-12-06 | 1170.51 |
| 2012-12-07 | 1174.54 |
| 2012-12-10 | 1172.82 |
| 2012-12-11 | 1168.58 |
| 2012-12-12 | 1172.52 |
| 2012-12-13 | 1162.92 |
| 2012-12-14 | 1154.74 |
| 2012-12-17 | 1170.05 |
| 2012-12-18 | 1178.75 |
| 2012-12-19 | 1165.71 |
| 2012-12-20 | 1172.99 |
| 2012-12-21 | 1156.07 |
| 2012-12-24 | 1153.09 |
| 2012-12-25 | . |
| 2012-12-26 | 1151.26 |
| 2012-12-27 | 1145.76 |
| 2012-12-28 | 1137.73 |
| 2012-12-31 | 1149.65 |
| 2013-01-01 | . |
| 2013-01-02 | 1174.33 |
| 2013-01-03 | 1182.97 |
| 2013-01-04 | 1193.13 |
| 2013-01-07 | 1180.95 |
| 2013-01-08 | 1174.41 |
| 2013-01-09 | 1182.88 |
| 2013-01-10 | 1197.39 |
| 2013-01-11 | 1202.70 |
| 2013-01-14 | 1205.04 |
| 2013-01-15 | 1209.24 |
| 2013-01-16 | 1208.08 |
| 2013-01-17 | 1213.15 |
| 2013-01-18 | 1216.45 |
| 2013-01-21 | . |
| 2013-01-22 | 1239.96 |
| 2013-01-23 | 1233.39 |
| 2013-01-24 | 1236.49 |
| 2013-01-25 | 1240.40 |
| 2013-01-28 | 1230.14 |
| 2013-01-29 | 1237.15 |
| 2013-01-30 | 1231.65 |
| 2013-01-31 | 1237.83 |
| 2013-02-01 | 1258.09 |
| 2013-02-04 | 1240.97 |
| 2013-02-05 | 1252.67 |
| 2013-02-06 | 1256.11 |
| 2013-02-07 | 1258.06 |
| 2013-02-08 | 1262.52 |
| 2013-02-11 | 1264.44 |
| 2013-02-12 | 1271.74 |
| 2013-02-13 | 1278.72 |
| 2013-02-14 | 1276.17 |
| 2013-02-15 | 1277.47 |
| 2013-02-18 | . |
| 2013-02-19 | 1285.30 |
| 2013-02-20 | 1274.69 |
| 2013-02-21 | 1279.85 |
| 2013-02-22 | 1288.45 |
| 2013-02-25 | 1255.94 |
| 2013-02-26 | 1265.84 |
| 2013-02-27 | 1277.88 |
| 2013-02-28 | 1273.45 |
| 2013-03-01 | 1279.00 |
| 2013-03-04 | 1280.28 |
| 2013-03-05 | 1292.72 |
| 2013-03-06 | 1291.60 |
| 2013-03-07 | 1292.83 |
| 2013-03-08 | 1297.94 |
| 2013-03-11 | 1303.71 |
| 2013-03-12 | 1304.58 |
| 2013-03-13 | 1311.11 |
| 2013-03-14 | 1318.69 |
| 2013-03-15 | 1311.69 |
| 2013-03-18 | 1306.80 |
| 2013-03-19 | 1306.77 |
| 2013-03-20 | 1314.95 |
| 2013-03-21 | 1309.45 |
| 2013-03-22 | 1315.76 |
| 2013-03-25 | 1315.87 |
| 2013-03-26 | 1317.48 |
| 2013-03-27 | 1317.47 |
| 2013-03-28 | 1328.15 |
| 2013-03-29 | . |
| 2013-04-01 | 1326.85 |
| 2013-04-02 | 1336.32 |
| 2013-04-03 | 1325.24 |
| 2013-04-04 | 1333.70 |
| 2013-04-05 | 1331.29 |
| 2013-04-08 | 1343.69 |
| 2013-04-09 | 1346.22 |
| 2013-04-10 | 1345.89 |
| 2013-04-11 | 1358.87 |
| 2013-04-12 | 1358.12 |
| 2013-04-15 | 1324.06 |
| 2013-04-16 | 1342.38 |
| 2013-04-17 | 1326.61 |
| 2013-04-18 | 1313.57 |
| 2013-04-19 | 1325.85 |
| 2013-04-22 | 1326.26 |
| 2013-04-23 | 1346.86 |
| 2013-04-24 | 1347.33 |
| 2013-04-25 | 1345.71 |
| 2013-04-26 | 1335.00 |
| 2013-04-29 | 1337.65 |
| 2013-04-30 | 1339.03 |
| 2013-05-01 | 1324.78 |
| 2013-05-02 | 1326.50 |
| 2013-05-03 | 1342.78 |
| 2013-05-06 | 1349.31 |
| 2013-05-07 | 1356.83 |
| 2013-05-08 | 1368.19 |
| 2013-05-09 | 1359.25 |
| 2013-05-10 | 1360.11 |
| 2013-05-13 | 1360.81 |
| 2013-05-14 | 1380.75 |
| 2013-05-15 | 1384.51 |
| 2013-05-16 | 1374.10 |
| 2013-05-17 | 1371.45 |
| 2013-05-20 | 1363.55 |
| 2013-05-21 | 1348.76 |
| 2013-05-22 | 1342.79 |
| 2013-05-23 | 1337.74 |
| 2013-05-24 | 1339.75 |
| 2013-05-27 | . |
| 2013-05-28 | 1339.97 |
| 2013-05-29 | 1337.26 |
| 2013-05-30 | 1345.61 |
| 2013-05-31 | 1333.25 |
| 2013-06-03 | 1323.53 |
| 2013-06-04 | 1317.56 |
| 2013-06-05 | 1297.96 |
| 2013-06-06 | 1306.71 |
| 2013-06-07 | 1324.82 |
| 2013-06-10 | 1325.39 |
| 2013-06-11 | 1312.20 |
| 2013-06-12 | 1302.88 |
| 2013-06-13 | 1320.53 |
| 2013-06-14 | 1307.74 |
| 2013-06-17 | 1322.18 |
| 2013-06-18 | 1333.45 |
| 2013-06-19 | 1308.44 |
| 2013-06-20 | 1279.04 |
| 2013-06-21 | 1276.10 |
| 2013-06-24 | 1260.77 |
| 2013-06-25 | 1271.49 |
| 2013-06-26 | 1293.92 |
| 2013-06-27 | 1307.75 |
| 2013-06-28 | 1305.69 |
| 2013-07-01 | 1317.04 |
| 2013-07-02 | 1307.25 |
| 2013-07-03 | 1308.10 |
| 2013-07-04 | . |
| 2013-07-05 | 1324.96 |
| 2013-07-08 | 1338.74 |
| 2013-07-09 | 1347.00 |
| 2013-07-10 | 1336.41 |
| 2013-07-11 | 1346.47 |
| 2013-07-12 | 1364.43 |
| 2013-07-15 | 1360.98 |
| 2013-07-16 | 1357.24 |
| 2013-07-17 | 1366.84 |
| 2013-07-18 | 1381.07 |
| 2013-07-19 | 1382.70 |
| 2013-07-22 | 1392.72 |
| 2013-07-23 | 1362.08 |
| 2013-07-24 | 1348.28 |
| 2013-07-25 | 1354.90 |
| 2013-07-26 | 1360.99 |
| 2013-07-29 | 1356.76 |
| 2013-07-30 | 1350.37 |
| 2013-07-31 | 1350.09 |
| 2013-08-01 | 1370.23 |
| 2013-08-02 | 1364.51 |
| 2013-08-05 | 1350.18 |
| 2013-08-06 | 1339.37 |
| 2013-08-07 | 1330.31 |
| 2013-08-08 | 1333.68 |
| 2013-08-09 | 1335.03 |
| 2013-08-12 | 1333.81 |
| 2013-08-13 | 1339.47 |
| 2013-08-14 | 1340.99 |
| 2013-08-15 | 1323.45 |
| 2013-08-16 | 1320.84 |
| 2013-08-19 | 1308.18 |
| 2013-08-20 | 1313.86 |
| 2013-08-21 | 1307.67 |
| 2013-08-22 | 1323.40 |
| 2013-08-23 | 1322.11 |
| 2013-08-26 | 1314.92 |
| 2013-08-27 | 1296.90 |
| 2013-08-28 | 1294.66 |
| 2013-08-29 | 1298.13 |
| 2013-08-30 | 1292.06 |
| 2013-09-02 | . |
| 2013-09-03 | 1302.70 |
| 2013-09-04 | 1306.08 |
| 2013-09-05 | 1305.85 |
| 2013-09-06 | 1304.18 |
| 2013-09-09 | 1326.31 |
| 2013-09-10 | 1334.03 |
| 2013-09-11 | 1354.57 |
| 2013-09-12 | 1343.64 |
| 2013-09-13 | 1349.02 |
| 2013-09-16 | 1363.02 |
| 2013-09-17 | 1370.86 |
| 2013-09-18 | 1387.33 |
| 2013-09-19 | 1400.18 |
| 2013-09-20 | 1393.43 |
| 2013-09-23 | 1391.16 |
| 2013-09-24 | 1387.71 |
| 2013-09-25 | 1391.97 |
| 2013-09-26 | 1389.28 |
| 2013-09-27 | 1383.47 |
| 2013-09-30 | 1374.15 |
| 2013-10-01 | 1378.19 |
| 2013-10-02 | 1380.01 |
| 2013-10-03 | 1365.20 |
| 2013-10-04 | 1380.84 |
| 2013-10-07 | 1370.71 |
| 2013-10-08 | 1351.64 |
| 2013-10-09 | 1350.37 |
| 2013-10-10 | 1380.88 |
| 2013-10-11 | 1389.30 |
| 2013-10-14 | 1395.41 |
| 2013-10-15 | 1384.31 |
| 2013-10-16 | 1410.90 |
| 2013-10-17 | 1419.14 |
| 2013-10-18 | 1423.14 |
| 2013-10-21 | 1425.37 |
| 2013-10-22 | 1427.31 |
| 2013-10-23 | 1414.10 |
| 2013-10-24 | 1419.97 |
| 2013-10-25 | 1411.96 |
| 2013-10-28 | 1411.11 |
| 2013-10-29 | 1417.15 |
| 2013-10-30 | 1410.30 |
| 2013-10-31 | 1400.30 |
| 2013-11-01 | 1402.61 |
| 2013-11-04 | 1407.26 |
| 2013-11-05 | 1407.04 |
| 2013-11-06 | 1422.25 |
| 2013-11-07 | 1412.55 |
| 2013-11-08 | 1430.04 |
| 2013-11-11 | 1431.78 |
| 2013-11-12 | 1409.61 |
| 2013-11-13 | 1423.86 |
| 2013-11-14 | 1437.21 |
| 2013-11-15 | 1441.23 |
| 2013-11-18 | 1435.45 |
| 2013-11-19 | 1433.68 |
| 2013-11-20 | 1427.81 |
| 2013-11-21 | 1454.67 |
| 2013-11-22 | 1467.11 |
| 2013-11-25 | 1467.61 |
| 2013-11-26 | 1470.16 |
| 2013-11-27 | 1471.21 |
| 2013-11-28 | . |
| 2013-11-29 | 1465.63 |
| 2013-12-02 | 1451.40 |
| 2013-12-03 | 1445.48 |
| 2013-12-04 | 1436.47 |
| 2013-12-05 | 1424.99 |
| 2013-12-06 | 1447.83 |
| 2013-12-09 | 1444.86 |
| 2013-12-10 | 1438.85 |
| 2013-12-11 | 1419.32 |
| 2013-12-12 | 1411.37 |
| 2013-12-13 | 1408.05 |
| 2013-12-16 | 1411.89 |
| 2013-12-17 | 1403.45 |
| 2013-12-18 | 1421.86 |
| 2013-12-19 | 1430.25 |
| 2013-12-20 | 1440.94 |
| 2013-12-23 | 1443.79 |
| 2013-12-24 | 1450.31 |
| 2013-12-25 | . |
| 2013-12-26 | 1455.90 |
| 2013-12-27 | 1453.39 |
| 2013-12-30 | 1461.05 |
| 2013-12-31 | 1467.59 |
| 2014-01-01 | . |
| 2014-01-02 | 1442.67 |
| 2014-01-03 | 1434.14 |
| 2014-01-06 | 1428.79 |
| 2014-01-07 | 1422.83 |
| 2014-01-08 | 1412.74 |
| 2014-01-09 | 1413.57 |
| 2014-01-10 | 1413.66 |
| 2014-01-13 | 1393.20 |
| 2014-01-14 | 1407.23 |
| 2014-01-15 | 1409.86 |
| 2014-01-16 | 1400.06 |
| 2014-01-17 | 1394.28 |
| 2014-01-20 | . |
| 2014-01-21 | 1385.41 |
| 2014-01-22 | 1379.51 |
| 2014-01-23 | 1356.21 |
| 2014-01-24 | 1327.45 |
| 2014-01-27 | 1329.24 |
| 2014-01-28 | 1348.48 |
| 2014-01-29 | 1339.21 |
| 2014-01-30 | 1350.54 |
| 2014-01-31 | 1327.37 |
| 2014-02-03 | 1302.32 |
| 2014-02-04 | 1307.34 |
| 2014-02-05 | 1306.99 |
| 2014-02-06 | 1325.97 |
| 2014-02-07 | 1336.15 |
| 2014-02-10 | 1336.43 |
| 2014-02-11 | 1353.94 |
| 2014-02-12 | 1343.53 |
| 2014-02-13 | 1350.49 |
| 2014-02-14 | 1361.88 |
| 2014-02-17 | . |
| 2014-02-18 | 1362.29 |
| 2014-02-19 | 1352.26 |
| 2014-02-20 | 1362.67 |
| 2014-02-21 | 1366.51 |
| 2014-02-24 | 1363.00 |
| 2014-02-25 | 1360.93 |
| 2014-02-26 | 1360.90 |
| 2014-02-27 | 1370.00 |
| 2014-02-28 | 1376.97 |
| 2014-03-03 | 1364.12 |
| 2014-03-04 | 1379.77 |
| 2014-03-05 | 1382.54 |
| 2014-03-06 | 1387.65 |
| 2014-03-07 | 1388.07 |
| 2014-03-10 | 1387.61 |
| 2014-03-11 | 1382.14 |
| 2014-03-12 | 1376.34 |
| 2014-03-13 | 1367.86 |
| 2014-03-14 | 1369.19 |
| 2014-03-17 | 1379.98 |
| 2014-03-18 | 1382.62 |
| 2014-03-19 | 1371.37 |
| 2014-03-20 | 1374.93 |
| 2014-03-21 | 1387.03 |
| 2014-03-24 | 1384.54 |
| 2014-03-25 | 1387.03 |
| 2014-03-26 | 1376.29 |
| 2014-03-27 | 1374.95 |
| 2014-03-28 | 1382.94 |
| 2014-03-31 | 1400.73 |
| 2014-04-01 | 1396.49 |
| 2014-04-02 | 1396.63 |
| 2014-04-03 | 1403.97 |
| 2014-04-04 | 1400.23 |
| 2014-04-07 | 1389.79 |
| 2014-04-08 | 1390.82 |
| 2014-04-09 | 1401.96 |
| 2014-04-10 | 1389.02 |
| 2014-04-11 | 1390.05 |
| 2014-04-14 | 1395.32 |
| 2014-04-15 | 1401.62 |
| 2014-04-16 | 1414.88 |
| 2014-04-17 | 1411.37 |
| 2014-04-18 | . |
| 2014-04-21 | 1408.11 |
| 2014-04-22 | 1411.42 |
| 2014-04-23 | 1417.89 |
| 2014-04-24 | 1429.13 |
| 2014-04-25 | 1419.05 |
| 2014-04-28 | 1430.10 |
| 2014-04-29 | 1441.72 |
| 2014-04-30 | 1441.00 |
| 2014-05-01 | 1448.14 |
| 2014-05-02 | 1447.48 |
| 2014-05-05 | 1445.43 |
| 2014-05-06 | 1434.90 |
| 2014-05-07 | 1454.66 |
| 2014-05-08 | 1450.76 |
| 2014-05-09 | 1452.31 |
| 2014-05-12 | 1459.73 |
| 2014-05-13 | 1466.18 |
| 2014-05-14 | 1462.10 |
| 2014-05-15 | 1452.27 |
| 2014-05-16 | 1455.96 |
| 2014-05-19 | 1460.33 |
| 2014-05-20 | 1457.26 |
| 2014-05-21 | 1462.52 |
| 2014-05-22 | 1460.95 |
| 2014-05-23 | 1459.68 |
| 2014-05-26 | . |
| 2014-05-27 | 1465.84 |
| 2014-05-28 | 1464.59 |
| 2014-05-29 | 1469.51 |
| 2014-05-30 | 1465.68 |
| 2014-06-02 | 1467.41 |
| 2014-06-03 | 1462.91 |
| 2014-06-04 | 1477.34 |
| 2014-06-05 | 1483.92 |
| 2014-06-06 | 1485.32 |
| 2014-06-09 | 1485.58 |
| 2014-06-10 | 1485.57 |
| 2014-06-11 | 1480.39 |
| 2014-06-12 | 1477.64 |
| 2014-06-13 | 1481.87 |
| 2014-06-16 | 1480.07 |
| 2014-06-17 | 1484.42 |
| 2014-06-18 | 1487.86 |
| 2014-06-19 | 1491.94 |
| 2014-06-20 | 1484.90 |
| 2014-06-23 | 1486.36 |
| 2014-06-24 | 1480.88 |
| 2014-06-25 | 1478.39 |
| 2014-06-26 | 1470.63 |
| 2014-06-27 | 1470.40 |
| 2014-06-30 | 1473.25 |
| 2014-07-01 | 1486.31 |
| 2014-07-02 | 1477.58 |
| 2014-07-03 | 1482.93 |
| 2014-07-04 | . |
| 2014-07-07 | 1481.25 |
| 2014-07-08 | 1475.68 |
| 2014-07-09 | 1480.23 |
| 2014-07-10 | 1470.03 |
| 2014-07-11 | 1472.93 |
| 2014-07-14 | 1479.16 |
| 2014-07-15 | 1483.52 |
| 2014-07-16 | 1479.48 |
| 2014-07-17 | 1464.58 |
| 2014-07-18 | 1474.24 |
| 2014-07-21 | 1472.47 |
| 2014-07-22 | 1453.37 |
| 2014-07-23 | 1460.68 |
| 2014-07-24 | 1466.90 |
| 2014-07-25 | 1447.76 |
| 2014-07-28 | 1443.79 |
| 2014-07-29 | 1431.71 |
| 2014-07-30 | 1424.05 |
| 2014-07-31 | 1412.92 |
| 2014-08-01 | 1411.92 |
| 2014-08-04 | 1417.69 |
| 2014-08-05 | 1412.32 |
| 2014-08-06 | 1420.37 |
| 2014-08-07 | 1417.66 |
| 2014-08-08 | 1427.96 |
| 2014-08-11 | 1429.70 |
| 2014-08-12 | 1437.12 |
| 2014-08-13 | 1444.72 |
| 2014-08-14 | 1458.35 |
| 2014-08-15 | 1458.42 |
| 2014-08-18 | 1468.70 |
| 2014-08-19 | 1467.92 |
| 2014-08-20 | 1472.32 |
| 2014-08-21 | 1483.32 |
| 2014-08-22 | 1476.40 |
| 2014-08-25 | 1487.33 |
| 2014-08-26 | 1488.42 |
| 2014-08-27 | 1490.57 |
| 2014-08-28 | 1487.74 |
| 2014-08-29 | 1493.77 |
| 2014-09-01 | . |
| 2014-09-02 | 1496.10 |
| 2014-09-03 | 1493.90 |
| 2014-09-04 | 1488.41 |
| 2014-09-05 | 1490.34 |
| 2014-09-08 | 1484.61 |
| 2014-09-09 | 1476.34 |
| 2014-09-10 | 1478.55 |
| 2014-09-11 | 1477.47 |
| 2014-09-12 | 1471.43 |
| 2014-09-15 | 1483.47 |
| 2014-09-16 | 1485.41 |
| 2014-09-17 | 1486.39 |
| 2014-09-18 | 1503.64 |
| 2014-09-19 | 1498.38 |
| 2014-09-22 | 1493.34 |
| 2014-09-23 | 1477.77 |
| 2014-09-24 | 1492.75 |
| 2014-09-25 | 1477.59 |
| 2014-09-26 | 1486.92 |
| 2014-09-29 | 1478.95 |
| 2014-09-30 | 1478.09 |
| 2014-10-01 | 1466.55 |
| 2014-10-02 | 1473.96 |
| 2014-10-03 | 1495.03 |
| 2014-10-06 | 1494.11 |
| 2014-10-07 | 1476.80 |
| 2014-10-08 | 1497.52 |
| 2014-10-09 | 1477.99 |
| 2014-10-10 | 1478.37 |
| 2014-10-13 | 1466.39 |
| 2014-10-14 | 1475.16 |
| 2014-10-15 | 1454.76 |
| 2014-10-16 | 1449.61 |
| 2014-10-17 | 1471.40 |
| 2014-10-20 | 1475.78 |
| 2014-10-21 | 1499.18 |
| 2014-10-22 | 1498.12 |
| 2014-10-23 | 1503.27 |
| 2014-10-24 | 1523.39 |
| 2014-10-27 | 1539.02 |
| 2014-10-28 | 1548.72 |
| 2014-10-29 | 1541.70 |
| 2014-10-30 | 1552.19 |
| 2014-10-31 | 1566.78 |
| 2014-11-03 | 1559.24 |
| 2014-11-04 | 1570.47 |
| 2014-11-05 | 1583.05 |
| 2014-11-06 | 1586.84 |
| 2014-11-07 | 1590.66 |
| 2014-11-10 | 1599.62 |
| 2014-11-11 | 1595.28 |
| 2014-11-12 | 1598.04 |
| 2014-11-13 | 1597.08 |
| 2014-11-14 | 1590.36 |
| 2014-11-17 | 1593.83 |
| 2014-11-18 | 1597.09 |
| 2014-11-19 | 1604.63 |
| 2014-11-20 | 1608.44 |
| 2014-11-21 | 1611.31 |
| 2014-11-24 | 1617.56 |
| 2014-11-25 | 1612.47 |
| 2014-11-26 | 1616.99 |
| 2014-11-27 | . |
| 2014-11-28 | 1620.01 |
| 2014-12-01 | 1617.59 |
| 2014-12-02 | 1621.61 |
| 2014-12-03 | 1626.38 |
| 2014-12-04 | 1628.93 |
| 2014-12-05 | 1631.12 |
| 2014-12-08 | 1644.55 |
| 2014-12-09 | 1629.54 |
| 2014-12-10 | 1615.53 |
| 2014-12-11 | 1621.76 |
| 2014-12-12 | 1593.84 |
| 2014-12-15 | 1586.25 |
| 2014-12-16 | 1577.74 |
| 2014-12-17 | 1600.96 |
| 2014-12-18 | 1629.58 |
| 2014-12-19 | 1631.83 |
| 2014-12-22 | 1639.89 |
| 2014-12-23 | 1652.01 |
| 2014-12-24 | 1649.20 |
| 2014-12-25 | . |
| 2014-12-26 | 1651.57 |
| 2014-12-29 | 1654.92 |
| 2014-12-30 | 1654.04 |
| 2014-12-31 | 1637.17 |
| 2015-01-01 | . |
| 2015-01-02 | 1631.60 |
| 2015-01-05 | 1606.20 |
| 2015-01-06 | 1592.49 |
| 2015-01-07 | 1615.88 |
| 2015-01-08 | 1645.13 |
| 2015-01-09 | 1624.29 |
| 2015-01-12 | 1608.10 |
| 2015-01-13 | 1611.97 |
| 2015-01-14 | 1588.59 |
| 2015-01-15 | 1589.16 |
| 2015-01-16 | 1618.80 |
| 2015-01-19 | . |
| 2015-01-20 | 1607.26 |
| 2015-01-21 | 1602.06 |
| 2015-01-22 | 1641.07 |
| 2015-01-23 | 1629.01 |
| 2015-01-26 | 1632.16 |
| 2015-01-27 | 1618.45 |
| 2015-01-28 | 1594.81 |
| 2015-01-29 | 1604.56 |
| 2015-01-30 | 1568.32 |
| 2015-02-02 | 1588.02 |
| 2015-02-03 | 1610.87 |
| 2015-02-04 | 1620.04 |
| 2015-02-05 | 1631.33 |
| 2015-02-06 | 1623.74 |
| 2015-02-09 | 1611.67 |
| 2015-02-10 | 1616.09 |
| 2015-02-11 | 1630.72 |
| 2015-02-12 | 1639.42 |
| 2015-02-13 | 1641.85 |
| 2015-02-16 | . |
| 2015-02-17 | 1640.25 |
| 2015-02-18 | 1636.57 |
| 2015-02-19 | 1638.66 |
| 2015-02-20 | 1639.35 |
| 2015-02-23 | 1628.78 |
| 2015-02-24 | 1639.55 |
| 2015-02-25 | 1630.84 |
| 2015-02-26 | 1637.40 |
| 2015-02-27 | 1628.57 |
| 2015-03-02 | 1636.89 |
| 2015-03-03 | 1629.51 |
| 2015-03-04 | 1613.45 |
| 2015-03-05 | 1621.22 |
| 2015-03-06 | 1603.80 |
| 2015-03-09 | 1614.75 |
| 2015-03-10 | 1582.30 |
| 2015-03-11 | 1595.31 |
| 2015-03-12 | 1624.73 |
| 2015-03-13 | 1608.74 |
| 2015-03-16 | 1636.63 |
| 2015-03-17 | 1632.00 |
| 2015-03-18 | 1647.86 |
| 2015-03-19 | 1642.23 |
| 2015-03-20 | 1651.40 |
| 2015-03-23 | 1652.02 |
| 2015-03-24 | 1638.18 |
| 2015-03-25 | 1620.87 |
| 2015-03-26 | 1613.34 |
| 2015-03-27 | 1613.45 |
| 2015-03-30 | 1638.33 |
| 2015-03-31 | 1628.93 |
| 2015-04-01 | 1621.51 |
| 2015-04-02 | 1627.29 |
| 2015-04-03 | . |
#2015-04-06|1634.78
#2015-04-07|1626.18
#2015-04-08|1625.82
#2015-04-09|1628.10
#2015-04-10|1630.43
#2015-04-13|1632.63
#2015-04-14|1631.76
#2015-04-15|1639.11
#2015-04-16|1644.32
#2015-04-17|1612.01
#2015-04-20|1624.18
#2015-04-21|1592.18
#2015-04-22|1587.96
#2015-04-23|1597.02
#2015-04-24|1601.73
#2015-04-27|1589.22
#2015-04-28|1599.79
#2015-04-29|1588.67
#2015-04-30|1574.48
#2015-05-01|1585.37
#2015-05-04|1585.81
#2015-05-05|1583.79
#2015-05-06|1567.50
#2015-05-07|1577.27
#2015-05-08|1586.44
#2015-05-11|1574.15
#2015-05-12|1564.22
#2015-05-13|1564.65
#2015-05-14|1580.60
#2015-05-15|1576.61
#2015-05-18|1585.01
#2015-05-19|1591.48
#2015-05-20|1592.30
#2015-05-21|1585.18
#2015-05-22|1577.28
#2015-05-25| .
#2015-05-26|1560.15
#2015-05-27|1569.32
#2015-05-28|1571.94
#2015-05-29|1559.23
#2015-06-01|1555.04
#2015-06-02|1555.60
#2015-06-03|1564.89
#2015-06-04|1549.04
#2015-06-05|1537.48
#2015-06-08|1519.50
#2015-06-09|1519.87
#2015-06-10|1545.40
#2015-06-11|1559.08
#2015-06-12|1551.49
#2015-06-15|1542.30
#2015-06-16|1553.53
#2015-06-17|1556.45
#2015-06-18|1578.44
#2015-06-19|1551.21
#2015-06-22|1556.17
#2015-06-23|1557.39
#2015-06-24|1540.73
#2015-06-25|1520.36
#2015-06-26|1530.25
#2015-06-29|1502.38
#2015-06-30|1507.66
#2015-07-01|1589.12
#2015-07-02|1593.09
#2015-07-03| .
#2015-07-06|1590.14
#2015-07-07|1607.26
#2015-07-08|1585.91
#2015-07-09|1600.12
#2015-07-10|1612.18
#2015-07-13|1626.56
#2015-07-14|1626.01
#2015-07-15|1629.92
#2015-07-16|1636.12
#2015-07-17|1637.84
#2015-07-20|1633.79
#2015-07-21|1636.88
#2015-07-22|1655.64
#2015-07-23|1652.78
#2015-07-24|1652.83
#2015-07-27|1656.58
#2015-07-28|1663.03
#2015-07-29|1669.83
#2015-07-30|1674.15
#2015-07-31|1670.96
#2015-08-03|1683.68
#2015-08-04|1650.24
#2015-08-05|1654.80
#2015-08-06|1644.55
#2015-08-07|1646.31
#2015-08-10|1656.94
#2015-08-11|1658.20
#2015-08-12|1651.76
#2015-08-13|1656.65
#2015-08-14|1665.47
#2015-08-17|1667.60
#2015-08-18|1668.85
#2015-08-19|1664.03
#2015-08-20|1637.54
#2015-08-21|1601.99
#2015-08-24|1544.50
#2015-08-25|1523.60
#2015-08-26|1551.09
#2015-08-27|1577.65
#2015-08-28|1567.85
#2015-08-31|1560.05
#2015-09-01|1528.57
#2015-09-02|1546.28
#2015-09-03|1556.25
#2015-09-04|1535.08
#2015-09-07| .
#2015-09-08|1561.96
#2015-09-09|1543.27
#2015-09-10|1549.78
#2015-09-11|1555.97
#2015-09-14|1551.10
#2015-09-15|1568.62
#2015-09-16|1578.80
#2015-09-17|1575.64
#2015-09-18|1548.26
#2015-09-21|1569.15
#2015-09-22|1552.70
#2015-09-23|1556.47
#2015-09-24|1554.98
#2015-09-25|1570.07
#2015-09-28|1543.13
#2015-09-29|1553.41
#2015-09-30|1563.22
#2015-10-01|1550.09
#2015-10-02|1567.21
#2015-10-05|1590.13
#2015-10-06|1581.07
#2015-10-07|1596.36
#2015-10-08|1618.53
#2015-10-09|1611.13
#2015-10-12|1621.16
#2015-10-13|1611.52
#2015-10-14|1594.89
#2015-10-15|1624.36
#2015-10-16|1638.11
#2015-10-19|1649.00
#2015-10-20|1669.82
#2015-10-21|1678.79
#2015-10-22|1703.14
#2015-10-23|1703.92
#2015-10-26|1708.27
#2015-10-27|1696.15
#2015-10-28|1719.13
#2015-10-29|1720.19
#2015-10-30|1697.93
#2015-11-02|1711.21
#2015-11-03|1711.05
#2015-11-04|1702.86
#2015-11-05|1706.09
#2015-11-06|1703.93
#2015-11-09|1691.34
#2015-11-10|1700.88
#2015-11-11|1700.58
#2015-11-12|1673.01
#2015-11-13|1670.82
#2015-11-16|1690.08
#2015-11-17|1686.37
#2015-11-18|1714.53
#2015-11-19|1718.61
#2015-11-20|1727.20
#2015-11-23|1727.19
#2015-11-24|1725.69
#2015-11-25|1712.01
#2015-11-26| .
#2015-11-27|1714.20
#2015-11-30|1709.10
#2015-12-01|1726.94
#2015-12-02|1713.97
#2015-12-03|1688.14
#2015-12-04|1735.10
#2015-12-07|1729.46
#2015-12-08|1713.35
#2015-12-09|1692.86
#2015-12-10|1691.19
#2015-12-11|1667.27
#2015-12-14|1678.84
#2015-12-15|1704.36
#2015-12-16|1723.31
#2015-12-17|1702.14
#2015-12-18|1670.28
#2015-12-21|1684.89
#2015-12-22|1714.83
#2015-12-23|1727.05
#2015-12-24|1731.38
#2015-12-25| .
#2015-12-28|1729.38
#2015-12-29|1749.69
#2015-12-30|1735.75
#2015-12-31|1715.46
#2016-01-01| .
#2016-01-04|1674.81
#2016-01-05|1685.19
#2016-01-06|1660.42
#2016-01-07|1628.48
#2016-01-08|1612.26
#2016-01-11|1618.12
#2016-01-12|1633.93
#2016-01-13|1604.72
#2016-01-14|1619.65
#2016-01-15|1601.51
#2016-01-18| .
#2016-01-19|1609.77
#2016-01-20|1593.71
#2016-01-21|1584.48
#2016-01-22|1599.34
#2016-01-25|1574.17
#2016-01-26|1584.31
#2016-01-27|1589.05
#2016-01-28|1605.53
#2016-01-29|1649.25
#2016-02-01|1646.69
#2016-02-02|1631.30
#2016-02-03|1632.98
#2016-02-04|1645.60
#2016-02-05|1644.11
#2016-02-08|1626.83
#2016-02-09|1635.67
#2016-02-10|1637.11
#2016-02-11|1611.38
#2016-02-12|1661.83
#2016-02-15| .
#2016-02-16|1672.55
#2016-02-17|1691.09
#2016-02-18|1683.49
#2016-02-19|1678.27
#2016-02-22|1693.52
#2016-02-23|1674.25
#2016-02-24|1679.65
#2016-02-25|1699.06
#2016-02-26|1690.30
#2016-02-29|1671.12
#2016-03-01|1709.12
#2016-03-02|1718.65
#2016-03-03|1719.11
#2016-03-04|1716.02
#2016-03-07|1712.89
#2016-03-08|1704.06
#2016-03-09|1711.08
#2016-03-10|1708.35
#2016-03-11|1741.54
#2016-03-14|1732.29
#2016-03-15|1742.20
#2016-03-16|1751.20
#2016-03-17|1773.36
#2016-03-18|1783.40
#2016-03-21|1779.02
#2016-03-22|1773.57
#2016-03-23|1768.56
#2016-03-24|1760.08
#2016-03-25| .
#2016-03-28|1767.08
#2016-03-29|1770.10
#2016-03-30|1778.10
#2016-03-31|1770.95
#2016-04-01|1790.29
#2016-04-04|1780.32
#2016-04-05|1752.48
#2016-04-06|1762.09
#2016-04-07|1740.63
#2016-04-08|1753.41
#2016-04-11|1751.20
#2016-04-12|1766.77
#2016-04-13|1779.52
#2016-04-14|1766.68
#2016-04-15|1768.90
#2016-04-18|1780.97
#2016-04-19|1783.75
#2016-04-20|1780.96
#2016-04-21|1721.25
#2016-04-22|1737.90
#2016-04-25|1732.62
#2016-04-26|1733.14
#2016-04-27|1731.14
#2016-04-28|1709.31
#2016-04-29|1715.97
#2016-05-02|1729.92
#2016-05-03|1726.68
#2016-05-04|1720.90
#2016-05-05|1759.29
#2016-05-06|1755.36
#2016-05-09|1762.99
#2016-05-10|1788.92
#2016-05-11|1772.68
#2016-05-12|1787.66
#2016-05-13|1783.84
#2016-05-16|1783.59
#2016-05-17|1766.84
#2016-05-18|1781.80
#2016-05-19|1771.00
#2016-05-20|1789.04
#2016-05-23|1784.74
#2016-05-24|1804.41
#2016-05-25|1801.28
#2016-05-26|1797.95
#2016-05-27|1807.23
#2016-05-30| .
#2016-05-31|1800.88
#2016-06-01|1807.89
#2016-06-02|1809.34
#2016-06-03|1803.18
#2016-06-06|1797.79
#2016-06-07|1792.70
#2016-06-08|1797.50
#2016-06-09|1797.74
#2016-06-10|1788.59
#2016-06-13|1771.26
#2016-06-14|1765.52
#2016-06-15|1755.86
#2016-06-16|1768.89
#2016-06-17|1758.71
#2016-06-20|1767.04
#2016-06-21|1775.69
#2016-06-22|1775.08
#2016-06-23|1807.87
#2016-06-24|1750.96
#2016-06-27|1729.77
#2016-06-28|1775.76
#2016-06-29|1810.42
#2016-06-30|1851.89
#2016-07-01|1843.88
#2016-07-04| .
#2016-07-05|1829.08
#2016-07-06|1832.82
#2016-07-07|1824.69
#2016-07-08|1845.56
#2016-07-11|1843.20
#2016-07-12|1840.17
#2016-07-13|1839.46
#2016-07-14|1845.26
#2016-07-15|1840.02
#2016-07-18|1831.15
#2016-07-19|1826.16
#2016-07-20|1823.49
#2016-07-21|1816.49
#2016-07-22|1829.90
#2016-07-25|1826.96
#2016-07-26|1826.05
#2016-07-27|1816.34
#2016-07-28|1826.40
#2016-07-29|1810.01
#2016-08-01|1809.14
#2016-08-02|1805.29
#2016-08-03|1812.81
#2016-08-04|1814.18
#2016-08-05|1832.81
#2016-08-08|1833.70
#2016-08-09|1833.47
#2016-08-10|1827.76
#2016-08-11|1829.67
#2016-08-12|1826.76
#2016-08-15|1829.51
#2016-08-16|1817.67
#2016-08-17|1817.83
#2016-08-18|1829.08
#2016-08-19|1821.32
#2016-08-22|1818.08
#2016-08-23|1808.00
#2016-08-24|1807.59
#2016-08-25|1818.03
#2016-08-26|1811.36
#2016-08-29|1827.63
#2016-08-30|1830.86
#2016-08-31|1829.41
#2016-09-01|1826.61
#2016-09-02|1836.81
#2016-09-05| .
#2016-09-06|1842.52
#2016-09-07|1838.87
#2016-09-08|1824.21
#2016-09-09|1788.69
#2016-09-12|1810.64
#2016-09-13|1793.17
#2016-09-14|1777.86
#2016-09-15|1791.56
#2016-09-16|1780.63
#2016-09-19|1786.72
#2016-09-20|1786.69
#2016-09-21|1805.34
#2016-09-22|1816.23
#2016-09-23|1793.37
#2016-09-26|1780.63
#2016-09-27|1793.08
#2016-09-28|1802.68
#2016-09-29|1784.68
#2016-09-30|1799.94
#2016-10-03|1781.15
#2016-10-04|1768.95
#2016-10-05|1776.29
#2016-10-06|1767.04
#2016-10-07|1791.08
#2016-10-10|1798.22
#2016-10-11|1782.98
#2016-10-12|1801.71
#2016-10-13|1804.52
#2016-10-14|1812.56
#2016-10-17|1808.50
#2016-10-18|1804.29
#2016-10-19|1812.33
#2016-10-20|1765.80
#2016-10-21|1749.45
#2016-10-24|1754.69
#2016-10-25|1755.16
#2016-10-26|1773.83
#2016-10-27|1765.43
#2016-10-28|1769.96
#2016-10-31|1777.26
#2016-11-01|1754.50
#2016-11-02|1742.81
#2016-11-03|1746.24
#2016-11-04|1726.62
#2016-11-07|1743.92
#2016-11-08|1769.19
#2016-11-09|1777.83
#2016-11-10|1804.30
#2016-11-11|1809.91
#2016-11-14|1826.16
#2016-11-15|1818.67
#2016-11-16|1808.83
#2016-11-17|1817.10
#2016-11-18|1826.08
#2016-11-21|1835.40
#2016-11-22|1835.60
#2016-11-23|1842.27
#2016-11-24| .
#2016-11-25|1846.08
#2016-11-28|1842.79
#2016-11-29|1840.52
#2016-11-30|1836.15
#2016-12-01|1849.01
#2016-12-02|1844.40
#2016-12-05|1848.36
#2016-12-06|1862.99
#2016-12-07|1884.52
#2016-12-08|1889.74
#2016-12-09|1900.27
#2016-12-12|1912.80
#2016-12-13|1914.56
#2016-12-14|1901.28
#2016-12-15|1910.86
#2016-12-16|1918.06
#2016-12-19|1925.92
#2016-12-20|1929.97
#2016-12-21|1932.65
#2016-12-22|1931.33
#2016-12-23|1930.56
#2016-12-26| .
#2016-12-27|1929.21
#2016-12-28|1922.30
#2016-12-29|1920.83
#2016-12-30|1919.60
#2017-01-02| .
#2017-01-03|1917.33
#2017-01-04|1917.29
#2017-01-05|1903.91
#2017-01-06|1909.12
#2017-01-09|1889.45
#2017-01-10|1895.19
#2017-01-11|1898.58
#2017-01-12|1882.21
#2017-01-13|1887.08
#2017-01-16| .
#2017-01-17|1887.22
#2017-01-18|1903.99
#2017-01-19|1895.26
#2017-01-20|1899.47
#2017-01-23|1897.55
#2017-01-24|1905.17
#2017-01-25|1927.31
#2017-01-26|1931.62
#2017-01-27|1928.40
#2017-01-30|1913.05
#2017-01-31|1914.02
#2017-02-01|1892.94
#2017-02-02|1919.71
#2017-02-03|1924.63
#2017-02-06|1925.25
#2017-02-07|1922.11
#2017-02-08|1920.22
#2017-02-09|1936.23
#2017-02-10|1949.95
#2017-02-13|1960.69
#2017-02-14|1964.69
#2017-02-15|1980.59
#2017-02-16|1991.13
#2017-02-17|1992.83
#2017-02-20| .
#2017-02-21|1999.88
#2017-02-22|2004.42
#2017-02-23|2016.03
#2017-02-24|2012.41
#2017-02-27|2006.42
#2017-02-28|2014.02
#2017-03-01|2045.78
#2017-03-02|2026.18
#2017-03-03|2028.25
#2017-03-06|2011.63
#2017-03-07|2009.32
#2017-03-08|2002.30
#2017-03-09|2008.76
#2017-03-10|2017.32
#2017-03-13|2013.93
#2017-03-14|2016.61
#2017-03-15|2027.28
#2017-03-16|2023.92
#2017-03-17|2029.07
#2017-03-20|2016.53
#2017-03-21|2000.19
#2017-03-22|1999.48
#2017-03-23|1995.70
#2017-03-24|1987.07
#2017-03-27|1990.90
#2017-03-28|2009.30
#2017-03-29|1993.64
#2017-03-30|2002.38
#2017-03-31|1994.77
#2017-04-03|1991.22
#2017-04-04|2002.53
#2017-04-05|1995.15
#2017-04-06|1998.97
#2017-04-07|1995.51
#2017-04-10|2006.64
#2017-04-11|2004.46
#2017-04-12|1996.38
#2017-04-13|1986.59
#2017-04-14| .
#2017-04-17|2008.37
#2017-04-18|1991.09
#2017-04-19|1983.44
#2017-04-20|1984.27
#2017-04-21|1977.32
#2017-04-24|2000.94
#2017-04-25|2011.41
#2017-04-26|2025.02
#2017-04-27|2029.46
#2017-04-28|2009.56
#2017-05-01|2009.95
#2017-05-02|2004.36
#2017-05-03|2023.94
#2017-05-04|2031.87
#2017-05-05|2033.23
#2017-05-08|2021.90
#2017-05-09|2008.05
#2017-05-10|2018.90
#2017-05-11|2010.75
#2017-05-12|2005.27
#2017-05-15|2013.43
#2017-05-16|2008.51
#2017-05-17|2014.96
#2017-05-18|2028.49
#2017-05-19|2019.81
#2017-05-22|2035.81
#2017-05-23|2045.92
#2017-05-24|2053.17
#2017-05-25|2075.22
#2017-05-26|2070.73
#2017-05-29| .
#2017-05-30|2066.50
#2017-05-31|2082.93
#2017-06-01|2099.77
#2017-06-02|2100.18
#2017-06-05|2097.52
#2017-06-06|2081.45
#2017-06-07|2078.55
#2017-06-08|2086.82
#2017-06-09|2107.14
#2017-06-12|2109.44
#2017-06-13|2111.32
#2017-06-14|2130.23
#2017-06-15|2145.26
#2017-06-16|2148.23
#2017-06-19|2137.74
#2017-06-20|2132.89
#2017-06-21|2126.89
#2017-06-22|2111.21
#2017-06-23|2106.97
#2017-06-26|2115.98
#2017-06-27|2112.53
#2017-06-28|2121.91
#2017-06-29|2110.72
#2017-06-30|2113.10
#2017-07-03|2129.18
#2017-07-04| .
#2017-07-05|2124.88
#2017-07-06|2117.98
#2017-07-07|2134.38
#2017-07-10|2121.75
#2017-07-11|2109.06
#2017-07-12|2112.85
#2017-07-13|2120.84
#2017-07-14|2126.77
#2017-07-17|2129.28
#2017-07-18|2130.76
#2017-07-19|2144.86
#2017-07-20|2148.47
#2017-07-21|2154.73
#2017-07-24|2164.18
#2017-07-25|2174.20
#2017-07-26|2146.31
#2017-07-27|2132.91
#2017-07-28|2163.01
#2017-07-31|2177.92
#2017-08-01|2193.36
#2017-08-02|2205.84
#2017-08-03|2215.34
#2017-08-04|2217.83
#2017-08-07|2211.91
#2017-08-08|2206.05
#2017-08-09|2219.78
#2017-08-10|2206.89
#2017-08-11|2187.74
#2017-08-14|2201.57
#2017-08-15|2203.93
#2017-08-16|2211.85
#2017-08-17|2186.68
#2017-08-18|2182.03
#2017-08-21|2179.93
#2017-08-22|2187.88
#2017-08-23|2176.23
#2017-08-24|2151.61
#2017-08-25|2165.70
#2017-08-28|2129.62
#2017-08-29|2129.94
#2017-08-30|2114.65
#2017-08-31|2116.23
#2017-09-01|2100.56
#2017-09-04| .
#2017-09-05|2034.84
#2017-09-06|2055.94
#2017-09-07|2010.69
#2017-09-08|2086.20
#2017-09-11|2138.37
#2017-09-12|2149.22
#2017-09-13|2129.41
#2017-09-14|2110.02
#2017-09-15|2117.54
#2017-09-18|2120.83
#2017-09-19|2128.42
#2017-09-20|2137.53
#2017-09-21|2130.92
#2017-09-22|2131.85
#2017-09-25|2138.97
#2017-09-26|2126.63
#2017-09-27|2131.32
#2017-09-28|2140.78
#2017-09-29|2144.85
#2017-10-02|2170.55
#2017-10-03|2167.87
#2017-10-04|2171.07
#2017-10-05|2179.03
#2017-10-06|2183.68
#2017-10-09|2181.26
#2017-10-10|2193.80
#2017-10-11|2189.99
#2017-10-12|2181.00
#2017-10-13|2194.09
#2017-10-16|2210.41
#2017-10-17|2201.47
#2017-10-18|2204.95
#2017-10-19|2239.57
#2017-10-20|2245.77
#2017-10-23|2252.18
#2017-10-24|2246.01
#2017-10-25|2234.85
#2017-10-26|2244.68
#2017-10-27|2222.79
#2017-10-30|2232.47
#2017-10-31|2218.34
#2017-11-01|2223.91
#2017-11-02|2234.27
#2017-11-03|2229.33
#2017-11-06|2241.61
#2017-11-07|2246.16
#2017-11-08|2244.78
#2017-11-09|2256.29
#2017-11-10|2256.73
#2017-11-13|2255.55
#2017-11-14|2258.14
#2017-11-15|2265.72
#2017-11-16|2237.00
#2017-11-17|2236.20
#2017-11-20|2241.89
#2017-11-21|2243.65
#2017-11-22|2232.10
#2017-11-23| .
#2017-11-24|2233.67
#2017-11-27|2244.56
#2017-11-28|2275.68
#2017-11-29|2290.36
#2017-11-30|2295.63
#2017-12-01|2299.89
#2017-12-04|2302.51
#2017-12-05|2288.25
#2017-12-06|2291.57
#2017-12-07|2276.32
#2017-12-08|2283.96
#2017-12-11|2284.30
#2017-12-12|2295.91
#2017-12-13|2281.73
#2017-12-14|2256.81
#2017-12-15|2292.58
#2017-12-18|2285.86
#2017-12-19|2285.83
#2017-12-20|2278.41
#2017-12-21|2268.95
#2017-12-22|2271.84
#2017-12-25| .
#2017-12-26|2277.87
#2017-12-27|2284.05
#2017-12-28|2289.41
#2017-12-29|2288.06
#2018-01-01| .
#2018-01-02|2234.65
#2018-01-03|2243.44
#2018-01-04|2245.39
#2018-01-05|2249.40
#2018-01-08|2242.54
#2018-01-09|2256.55
#2018-01-10|2244.57
#2018-01-11|2248.93
#2018-01-12|2277.24
#2018-01-15| .
#2018-01-16|2280.69
#2018-01-17|2304.52
#2018-01-18|2304.37
#2018-01-19|2313.53
#2018-01-22|2335.13
#2018-01-23|2355.78
#2018-01-24|2351.27
#2018-01-25|2358.31
#2018-01-26|2358.97
#2018-01-29|2327.86
#2018-01-30|2325.48
#2018-01-31|2348.35
#2018-02-01|2342.98
#2018-02-02|2317.99
#2018-02-05|2235.96
#2018-02-06|2236.13
#2018-02-07|2263.11
#2018-02-08|2156.24
#2018-02-09|2199.86
#2018-02-12|2208.68
#2018-02-13|2225.75
#2018-02-14|2282.14
#2018-02-15|2288.25
#2018-02-16|2296.83
#2018-02-19| .
#2018-02-20|2266.11
#2018-02-21|2260.77
#2018-02-22|2247.98
#2018-02-23|2274.61
#2018-02-26|2307.19
#2018-02-27|2283.17
#2018-02-28|2247.05
#2018-03-01|2231.98
#2018-03-02|2231.69
#2018-03-05|2292.60
#2018-03-06|2303.84
#2018-03-07|2287.76
#2018-03-08|2302.62
#2018-03-09|2337.14
#2018-03-12|2317.18
#2018-03-13|2316.23
#2018-03-14|2311.42
#2018-03-15|2317.52
#2018-03-16|2329.09
#2018-03-19|2317.03
#2018-03-20|2338.01
#2018-03-21|2326.60
#2018-03-22|2277.68
#2018-03-23|2231.19
#2018-03-26|2274.98
#2018-03-27|2257.24
#2018-03-28|2279.65
#2018-03-29|2280.31
#2018-03-30| .
#2018-04-02|2232.07
#2018-04-03|2261.12
#2018-04-04|2284.06
#2018-04-05|2288.82
#2018-04-06|2254.71
#2018-04-09|2254.68
#2018-04-10|2273.86
#2018-04-11|2257.19
#2018-04-12|2270.25
#2018-04-13|2258.19
#2018-04-16|2283.80
#2018-04-17|2295.81
#2018-04-18|2286.23
#2018-04-19|2295.60
#2018-04-20|2297.59
#2018-04-23|2306.63
#2018-04-24|2271.45
#2018-04-25|2270.64
#2018-04-26|2267.59
#2018-04-27|2277.73
#2018-04-30|2257.32
#2018-05-01|2262.75
#2018-05-02|2205.69
#2018-05-03|2185.61
#2018-05-04|2215.61
#2018-05-07|2222.83
#2018-05-08|2228.48
#2018-05-09|2251.90
#2018-05-10|2264.96
#2018-05-11|2270.89
#2018-05-14|2246.20
#2018-05-15|2245.64
#2018-05-16|2244.23
#2018-05-17|2234.35
#2018-05-18|2231.87
#2018-05-21|2248.51
#2018-05-22|2258.51
#2018-05-23|2245.95
#2018-05-24|2243.52
#2018-05-25|2240.60
#2018-05-28| .
#2018-05-29|2193.81
#2018-05-30|2225.52
#2018-05-31|2200.00
#2018-06-01|2208.20
#2018-06-04|2221.12
#2018-06-05|2214.33
#2018-06-06|2211.51
#2018-06-07|2221.50
#2018-06-08|2238.97
#2018-06-11|2230.75
#2018-06-12|2216.09
#2018-06-13|2219.52
#2018-06-14|2196.22
#2018-06-15|2211.32
#2018-06-18|2189.00
#2018-06-19|2195.45
#2018-06-20|2160.27
#2018-06-21|2141.74
#2018-06-22|2148.76
#2018-06-25|2137.47
#2018-06-26|2128.70
#2018-06-27|2109.98
#2018-06-28|2131.01
#2018-06-29|2129.05
#2018-07-02|2133.32
#2018-07-03|2137.33
#2018-07-04| .
#2018-07-05|2140.57
#2018-07-06|2154.29
#2018-07-09|2190.54
#2018-07-10|2197.88
#2018-07-11|2182.13
#2018-07-12|2184.43
#2018-07-13|2183.08
#2018-07-16|2200.45
#2018-07-17|2209.70
#2018-07-18|2237.42
#2018-07-19|2195.16
#2018-07-20|2200.40
#2018-07-23|2199.15
#2018-07-24|2202.37
#2018-07-25|2216.30
#2018-07-26|2245.47
#2018-07-27|2251.23
#2018-07-30|2260.78
#2018-07-31|2269.41
#2018-08-01|2268.09
#2018-08-02|2275.19
#2018-08-03|2287.06
#2018-08-06|2288.33
#2018-08-07|2290.08
#2018-08-08|2283.46
#2018-08-09|2287.13
#2018-08-10|2274.05
#2018-08-13|2260.58
#2018-08-14|2253.74
#2018-08-15|2268.81
#2018-08-16|2296.31
#2018-08-17|2304.30
#2018-08-20|2318.29
#2018-08-21|2327.54
#2018-08-22|2298.53
#2018-08-23|2298.66
#2018-08-24|2314.49
#2018-08-27|2332.21
#2018-08-28|2331.36
#2018-08-29|2336.52
#2018-08-30|2319.50
#2018-08-31|2326.59
#2018-09-03| .
#2018-09-04|2339.20
#2018-09-05|2351.05
#2018-09-06|2350.22
#2018-09-07|2333.01
#2018-09-10|2304.17
#2018-09-11|2307.81
#2018-09-12|2298.23
#2018-09-13|2324.83
#2018-09-14|2341.54
#2018-09-17|2344.97
#2018-09-18|2364.55
#2018-09-19|2379.70
#2018-09-20|2394.34
#2018-09-21|2392.27
#2018-09-24|2360.10
#2018-09-25|2348.77
#2018-09-26|2325.84
#2018-09-27|2317.64
#2018-09-28|2328.21
#2018-10-01|2318.32
#2018-10-02|2324.94
#2018-10-03|2322.85
#2018-10-04|2336.30
#2018-10-05|2328.77
#2018-10-08|2350.33
#2018-10-09|2359.09
#2018-10-10|2282.71
#2018-10-11|2205.53
#2018-10-12|2197.97
#2018-10-15|2182.34
#2018-10-16|2228.11
#2018-10-17|2250.04
#2018-10-18|2253.73
#2018-10-19|2258.18
#2018-10-22|2237.33
#2018-10-23|2221.93
#2018-10-24|2171.44
#2018-10-25|2181.32
#2018-10-26|2181.40
#2018-10-29|2183.85
#2018-10-30|2231.07
#2018-10-31|2233.50
#2018-11-01|2212.84
#2018-11-02|2206.56
#2018-11-05|2244.26
#2018-11-06|2265.31
#2018-11-07|2307.20
#2018-11-08|2317.98
#2018-11-09|2313.60
#2018-11-12|2262.50
#2018-11-13|2262.14
#2018-11-14|2188.55
#2018-11-15|2228.51
#2018-11-16|2253.57
#2018-11-19|2255.84
#2018-11-20|2228.48
#2018-11-21|2218.25
#2018-11-22| .
#2018-11-23|2203.52
#2018-11-26|2235.96
#2018-11-27|2217.43
#2018-11-28|2261.59
#2018-11-29|2256.74
#2018-11-30|2266.18
#2018-12-03|2269.50
#2018-12-04|2222.80
#2018-12-05| .
#2018-12-06|2209.82
#2018-12-07|2172.00
#2018-12-10|2164.37
#2018-12-11|2144.24
#2018-12-12|2155.23
#2018-12-13|2145.54
#2018-12-14|2121.33
#2018-12-17|2104.28
#2018-12-18|2097.74
#2018-12-19|2097.21
#2018-12-20|2064.06
#2018-12-21|2053.48
#2018-12-24|1983.36
#2018-12-25| .
#2018-12-26|2065.67
#2018-12-27|2100.81
#2018-12-28|2096.08
#2018-12-31|2121.36
#2019-01-01| .
#2019-01-02|2085.99
#2019-01-03|2049.34
#2019-01-04|2104.15
#2019-01-07|2102.14
#2019-01-08|2101.13
#2019-01-09|2120.00
#2019-01-10|2140.98
#2019-01-11|2136.07
#2019-01-14|2143.33
#2019-01-15|2161.84
#2019-01-16|2174.66
#2019-01-17|2182.14
#2019-01-18|2207.43
#2019-01-21| .
#2019-01-22|2176.89
#2019-01-23|2195.54
#2019-01-24|2203.12
#2019-01-25|2205.61
#2019-01-28|2202.27
#2019-01-29|2202.29
#2019-01-30|2226.86
#2019-01-31|2236.72
#2019-02-01|2243.28
#2019-02-04|2248.35
#2019-02-05|2258.83
#2019-02-06|2246.77
#2019-02-07|2255.25
#2019-02-08|2256.29
#2019-02-11|2255.11
#2019-02-12|2277.12
#2019-02-13|2296.35
#2019-02-14|2274.22
#2019-02-15|2304.56
#2019-02-18| .
#2019-02-19|2316.96
#2019-02-20|2331.63
#2019-02-21|2326.40
#2019-02-22|2329.76
#2019-02-25|2340.74
#2019-02-26|2336.16
#2019-02-27|2327.03
#2019-02-28|2336.47
#2019-03-01|2342.59
#2019-03-04|2329.03
#2019-03-05|2327.97
#2019-03-06|2311.69
#2019-03-07|2302.85
#2019-03-08|2299.32
#2019-03-11|2319.12
#2019-03-12|2331.66
#2019-03-13|2325.70
#2019-03-14|2338.33
#2019-03-15|2356.13
#2019-03-18|2359.40
#2019-03-19|2334.07
#2019-03-20|2312.79
#2019-03-21|2344.62
#2019-03-22|2340.78
#2019-03-25|2338.90
#2019-03-26|2346.31
#2019-03-27|2354.41
#2019-03-28|2352.96
#2019-03-29|2362.62
#2019-04-01|2381.92
#2019-04-02|2365.59
#2019-04-03|2360.56
#2019-04-04|2356.18
#2019-04-05|2362.14
#2019-04-08|2348.56
#2019-04-09|2336.16
#2019-04-10|2350.17
#2019-04-11|2362.00
#2019-04-12|2385.79
#2019-04-15|2376.59
#2019-04-16|2427.03
#2019-04-17|2395.56
#2019-04-18|2397.41
#2019-04-19| .
#2019-04-22|2386.05
#2019-04-23|2407.59
#2019-04-24|2414.91
#2019-04-25|2434.74
#2019-04-26|2453.22
#2019-04-29|2473.51
#2019-04-30|2504.35
#2019-05-01|2479.64
#2019-05-02|2474.37
#2019-05-03|2476.81
#2019-05-06|2473.23
#2019-05-07|2435.13
#2019-05-08|2438.07
#2019-05-09|2430.22
#2019-05-10|2464.42
#2019-05-13|2431.57
#2019-05-14|2454.47
#2019-05-15|2485.02
#2019-05-16|2507.72
#2019-05-17|2500.94
#2019-05-20|2511.17
#2019-05-21|2533.47
#2019-05-22|2550.81
#2019-05-23|2528.22
#2019-05-24|2541.11
#2019-05-27| .
#2019-05-28|2513.39
#2019-05-29|2516.92
#2019-05-30|2517.58
#2019-05-31|2512.51
#2019-06-03|2541.63
#2019-06-04|2560.48
#2019-06-05|2599.89
#2019-06-06|2593.38
#2019-06-07|2606.44
#2019-06-10|2599.04
#2019-06-11|2591.68
#2019-06-12|2586.91
#2019-06-13|2589.98
#2019-06-14|2608.90
#2019-06-17|2588.99
#2019-06-18|2592.77
#2019-06-19|2612.08
#2019-06-20|2623.10
#2019-06-21|2598.70
#2019-06-24|2607.20
#2019-06-25|2605.97
#2019-06-26|2550.20
#2019-06-27|2569.11
#2019-06-28|2589.43
#2019-07-01|2625.08
#2019-07-02|2637.46
#2019-07-03|2669.00
#2019-07-04| .
#2019-07-05|2665.91
#2019-07-08|2659.07
#2019-07-09|2661.70
#2019-07-10|2659.10
#2019-07-11|2652.46
#2019-07-12|2665.24
#2019-07-15|2677.77
#2019-07-16|2678.51
#2019-07-17|2631.40
#2019-07-18|2642.42
#2019-07-19|2606.72
#2019-07-22|2605.57
#2019-07-23|2596.50
#2019-07-24|2632.31
#2019-07-25|2630.55
#2019-07-26|2653.71
#2019-07-29|2638.84
#2019-07-30|2635.54
#2019-07-31|2648.03
#2019-08-01|2620.95
#2019-08-02|2625.00
#2019-08-05|2554.76
#2019-08-06|2612.36
#2019-08-07|2617.21
#2019-08-08|2664.29
#2019-08-09|2674.06
#2019-08-12|2632.95
#2019-08-13|2662.39
#2019-08-14|2566.98
#2019-08-15|2595.23
#2019-08-16|2623.02
#2019-08-19|2635.58
#2019-08-20|2611.63
#2019-08-21|2623.45
#2019-08-22|2628.99
#2019-08-23|2573.17
#2019-08-26|2605.63
#2019-08-27|2596.84
#2019-08-28|2603.02
#2019-08-29|2617.82
#2019-08-30|2616.98
#2019-09-02| .
#2019-09-03|2629.41
#2019-09-04|2656.85
#2019-09-05|2669.50
#2019-09-06|2687.62
#2019-09-09|2670.72
#2019-09-10|2647.92
#2019-09-11|2650.12
#2019-09-12|2665.82
#2019-09-13|2627.34
#2019-09-16|2634.61
#2019-09-17|2659.26
#2019-09-18|2666.27
#2019-09-19|2665.55
#2019-09-20|2657.06
#2019-09-23|2664.34
#2019-09-24|2669.93
#2019-09-25|2675.04
#2019-09-26|2692.52
#2019-09-27|2687.01
#2019-09-30|2699.00
#2019-10-01|2652.20
#2019-10-02|2613.24
#2019-10-03|2618.77
#2019-10-04|2685.32
#2019-10-07|2654.25
#2019-10-08|2600.54
#2019-10-09|2619.15
#2019-10-10|2617.35
#2019-10-11|2627.65
#2019-10-14|2634.56
#2019-10-15|2632.45
#2019-10-16|2612.04
#2019-10-17|2591.91
#2019-10-18|2591.22
#2019-10-21|2603.03
#2019-10-22|2522.98
#2019-10-23|2542.56
#2019-10-24|2550.84
#2019-10-25|2522.82
#2019-10-28|2505.58
#2019-10-29|2521.05
#2019-10-30|2545.13
#2019-10-31|2550.53
#2019-11-01|2540.64
#2019-11-04|2514.56
#2019-11-05|2519.14
#2019-11-06|2561.74
#2019-11-07|2570.86
#2019-11-08|2571.80
#2019-11-11|2575.81
#2019-11-12|2578.74
#2019-11-13|2570.38
#2019-11-14|2572.12
#2019-11-15|2568.08
#2019-11-18|2572.89
#2019-11-19|2578.69
#2019-11-20|2570.47
#2019-11-21|2543.81
#2019-11-22|2555.34
#2019-11-25|2558.28
#2019-11-26|2594.10
#2019-11-27|2599.34
#2019-11-28|2599.34
#2019-11-29|2589.64
#2019-12-02|2561.37
#2019-12-03|2534.20
#2019-12-04|2557.35
#2019-12-05|2558.65
#2019-12-06|2585.43
#2019-12-09|2594.09
#2019-12-10|2587.12
#2019-12-11|2565.07
#2019-12-12|2593.36
#2019-12-13|2591.12
#2019-12-16|2593.42
#2019-12-17|2608.40
#2019-12-18|2586.62
#2019-12-19|2592.85
#2019-12-20|2605.36
#2019-12-23|2588.32
#2019-12-24|2588.25
#2019-12-25| .
#2019-12-26|2595.70
#2019-12-27|2606.77
#2019-12-30|2608.74
#2019-12-31|2618.30
#2020-01-01| .
#2020-01-02|2639.36
#2020-01-03|2637.77
#2020-01-06|2650.60
#2020-01-07|2604.16
#2020-01-08|2604.23
#2020-01-09|2631.28
#2020-01-10|2606.43
#2020-01-13|2620.32
#2020-01-14|2615.16
#2020-01-15|2631.61
#2020-01-16|2651.13
#2020-01-17|2677.62
#2020-01-20| .
#2020-01-21|2669.70
#2020-01-22|2678.53
#2020-01-23|2652.71
#2020-01-24|2657.28
#2020-01-27|2628.01
#2020-01-28|2646.51
#2020-01-29|2670.60
#2020-01-30|2708.08
#2020-01-31|2678.46
#2020-02-03|2700.58
#2020-02-04|2711.87
#2020-02-05|2816.41
#2020-02-06|2818.40
#2020-02-07|2818.91
#2020-02-10|2836.07
#2020-02-11|2851.19
#2020-02-12|2831.86
#2020-02-13|2855.23
#2020-02-14|2860.60
#2020-02-17| .
#2020-02-18|2841.75
#2020-02-19|2831.78
#2020-02-20|2816.07
#2020-02-21|2821.46
#2020-02-24|2770.95
#2020-02-25|2709.77
#2020-02-26|2689.69
#2020-02-27|2566.49
#2020-02-28|2474.74
#2020-03-02|2631.39
#2020-03-03|2560.59
#2020-03-04|2671.74
#2020-03-05|2574.56
#2020-03-06|2548.40
#2020-03-09|2346.34
#2020-03-10|2439.40
#2020-03-11|2306.56
#2020-03-12|2068.30
#2020-03-13|2236.79
#2020-03-16|1937.17
#2020-03-17|2084.42
#2020-03-18|1884.99
#2020-03-19|1855.13
#2020-03-20|1850.62
#2020-03-23|1762.38
#2020-03-24|1912.17
#2020-03-25|1919.52
#2020-03-26|2069.04
#2020-03-27|2034.70
#2020-03-30|2130.90
#2020-03-31|2067.31
#2020-04-01|1966.80
#2020-04-02|2009.70
#2020-04-03|1963.76
#2020-04-06|2083.39
#2020-04-07|2098.54
#2020-04-08|2167.76
#2020-04-09|2262.70
#2020-04-10|2262.70
#2020-04-13|2188.69
#2020-04-14|2257.21
#2020-04-15|2162.19
#2020-04-16|2128.15
#2020-04-17|2230.70
#2020-04-20|2174.19
#2020-04-21|2127.90
#2020-04-22|2108.04
#2020-04-23|2070.27
#2020-04-24|2081.96
#2020-04-27|2122.58
#2020-04-28|2120.08
#2020-04-29|2150.76
#2020-04-30|2066.48
#2020-05-01|1986.15
#2020-05-04|1982.88
#2020-05-05|2006.86
#2020-05-06|1941.76
#2020-05-07|1977.84
#2020-05-08|2004.58
#2020-05-11|1987.45
#2020-05-12|1949.63
#2020-05-13|1889.97
#2020-05-14|1913.96
#2020-05-15|1940.17
#2020-05-18|2019.10
#2020-05-19|1985.87
#2020-05-20|2013.94
#2020-05-21|2064.48
#2020-05-22|2088.49
#2020-05-25|2088.49
#2020-05-26|2116.14
#2020-05-27|2184.08
#2020-05-28|2185.25
#2020-05-29|2170.26
#2020-06-01|2178.35
#2020-06-02|2212.72
#2020-06-03|2270.64
#2020-06-04|2325.72
#2020-06-05|2429.10
#2020-06-08|2457.41
#2020-06-09|2404.53
#2020-06-10|2329.20
#2020-06-11|2163.72
#2020-06-12|2207.96
#2020-06-15|2253.42
#2020-06-16|2280.40
#2020-06-17|2260.80
#2020-06-18|2279.18
#2020-06-19|2261.78
#2020-06-22|2254.78
#2020-06-23|2260.32
#2020-06-24|2189.23
#2020-06-25|2241.27
#2020-06-26|2181.34
#2020-06-29|2208.94
#2020-06-30|2239.64
#2020-07-01|2220.21
#2020-07-02|2211.41
#2020-07-03| .
#2020-07-06|2239.35
#2020-07-07|2209.57
#2020-07-08|2201.25
#2020-07-09|2162.35
#2020-07-10|2231.00
#2020-07-13|2232.65
#2020-07-14|2298.51
#2020-07-15|2330.12
#2020-07-16|2370.43
#2020-07-17|2370.80
#2020-07-20|2361.10
#2020-07-21|2385.12
#2020-07-22|2408.88
#2020-07-23|2402.69
#2020-07-24|2396.73
#2020-07-27|2366.18
#2020-07-28|2357.79
#2020-07-29|2386.97
#2020-07-30|2364.23
#2020-07-31|2366.20
#2020-08-03|2363.43
#2020-08-04|2348.08
#2020-08-05|2365.48
#2020-08-06|2363.43
#2020-08-07|2417.25
#2020-08-10|2431.93
#2020-08-11|2429.07
#2020-08-12|2407.73
#2020-08-13|2411.20
#2020-08-14|2404.58
#2020-08-17|2363.68
#2020-08-18|2362.52
#2020-08-19|2351.76
#2020-08-20|2350.21
#2020-08-21|2336.11
#2020-08-24|2372.39
#2020-08-25|2380.59
#2020-08-26|2364.32
#2020-08-27|2409.17
#2020-08-28|2399.55
#2020-08-31|2388.43
#2020-09-01|2380.97
#2020-09-02|2415.14
#2020-09-03|2379.18
#2020-09-04|2384.32
#2020-09-07| .
#2020-09-08|2324.04
#2020-09-09|2358.87
#2020-09-10|2329.90
#2020-09-11|2347.25
#2020-09-14|2367.69
#2020-09-15|2331.97
#2020-09-16|2349.38
#2020-09-17|2331.33
#2020-09-18|2327.20
#2020-09-21|2317.25
#2020-09-22|2299.85
#2020-09-23|2242.78
#2020-09-24|2252.93
#2020-09-25|2261.44
#2020-09-28|2309.52
#2020-09-29|2287.55
#2020-09-30|2307.81
#2020-10-01|2289.06
#2020-10-02|2305.87
#2020-10-05|2348.59
#2020-10-06|2322.53
#2020-10-07|2352.09
#2020-10-08|2384.62
#2020-10-09|2392.65
#2020-10-12|2433.62
#2020-10-13|2373.73
#2020-10-14|2363.10
#2020-10-15|2360.02
#2020-10-16|2353.24
#2020-10-19|2320.80
#2020-10-20|2344.19
#2020-10-21|2409.11
#2020-10-22|2421.64
#2020-10-23|2430.59
#2020-10-26|2385.98
#2020-10-27|2353.06
#2020-10-28|2354.24
#2020-10-29|2383.20
#2020-10-30|2368.03
#2020-11-02|2437.71
#2020-11-03|2461.86
#2020-11-04|2455.62
#2020-11-05|2489.47
#2020-11-06|2499.37
#2020-11-09|2534.68
#2020-11-10|2592.91
#2020-11-11|2575.42
#2020-11-12|2563.25
#2020-11-13|2609.07
#2020-11-16|2639.50
#2020-11-17|2623.97
#2020-11-18|2610.75
#2020-11-19|2596.35
#2020-11-20|2595.05
#2020-11-23|2598.70
#2020-11-24|2624.06
#2020-11-25|2609.30
#2020-11-26|2609.30
#2020-11-27|2591.95
#2020-11-30|2537.64
#2020-12-01|2601.20
#2020-12-02|2602.92
#2020-12-03|2601.18
#2020-12-04|2625.98
#2020-12-07|2601.91
#2020-12-08|2636.25
#2020-12-09|2645.35
#2020-12-10|2666.54
#2020-12-11|2657.39
#2020-12-14|2637.81
#2020-12-15|2698.05
#2020-12-16|2702.44
#2020-12-17|2704.42
#2020-12-18|2698.96
#2020-12-21|2695.41
#2020-12-22|2678.61
#2020-12-23|2683.37
#2020-12-24|2694.30
#2020-12-25|2694.30
#2020-12-28|2701.01
#2020-12-29|2687.41
#2020-12-30|2700.30
#2020-12-31|2737.76
#2021-01-01|2737.76
#2021-01-04|2673.61
#2021-01-05|2664.72
#2021-01-06|2751.20
#2021-01-07|2717.96
#2021-01-08|2711.04
#2021-01-11|2690.68
#2021-01-12|2713.91
#2021-01-13|2714.32
#2021-01-14|2693.71
#2021-01-15|2698.14
#2021-01-18|2698.14
#2021-01-19|2718.12
#2021-01-20|2736.07
#2021-01-21|2734.47
#2021-01-22|2682.76
#2021-01-25|2687.99
#2021-01-26|2654.20
#2021-01-27|2570.09
#2021-01-28|2599.95
#2021-01-29|2563.13
#2021-02-01|2583.00
#2021-02-02|2621.55
#2021-02-03|2642.73
#2021-02-04|2703.31
#2021-02-05|2708.96
#2021-02-08|2722.32
#2021-02-09|2718.12
#2021-02-10|2702.89
#2021-02-11|2716.98
#2021-02-12|2701.45
#2021-02-15|2701.45
#2021-02-16|2693.62
#2021-02-17|2721.86
#2021-02-18|2724.97
#2021-02-19|2711.26
#2021-02-22|2749.96
#2021-02-23|2786.77
#2021-02-24|2791.93
#2021-02-25|2739.82
#2021-02-26|2700.79
#2021-03-01|2771.45
#2021-03-02|2778.04
#2021-03-03|2786.73
#2021-03-04|2749.65
#2021-03-05|2824.40
#2021-03-08|2864.72
#2021-03-09|2823.69
#2021-03-10|2875.03
#2021-03-11|2866.15
#2021-03-12|2907.33
#2021-03-15|2910.91
#2021-03-16|2894.75
#2021-03-17|2891.36
#2021-03-18|2849.84
#2021-03-19|2758.97
#2021-03-22|2733.06
#2021-03-23|2737.53
#2021-03-24|2760.78
#2021-03-25|2806.16
#2021-03-26|2828.12
#2021-03-29|2844.72
#2021-03-30|2845.36
#2021-03-31|2804.18
#2021-04-01|2819.01
#2021-04-02|2819.01
#2021-04-05|2846.87
#2021-04-06|2848.36
#2021-04-07|2846.65
#2021-04-08|2837.15
#2021-04-09|2851.29
#2021-04-12|2867.03
#2021-04-13|2877.64
#2021-04-14|2907.01
#2021-04-15|2925.77
#2021-04-16|2928.75
#2021-04-19|2923.09
#2021-04-20|2930.95
#2021-04-21|2971.75
#2021-04-22|2966.76
#2021-04-23|2999.96
#2021-04-26|2964.39
#2021-04-27|2975.20
#2021-04-28|2961.52
#2021-04-29|3021.40
#2021-04-30|3027.32
#2021-05-03|3054.37
#2021-05-04|3068.35
#2021-05-05|3071.04
#2021-05-06|3111.66
#2021-05-07|3142.07
#2021-05-10|3141.86
#2021-05-11|3080.40
#2021-05-12|3036.56
#2021-05-13|3103.36
#2021-05-14|3137.48
#2021-05-17|3120.20
#2021-05-18|3085.92
#2021-05-19|3040.12
#2021-05-20|3058.17
#2021-05-21|3041.52
#2021-05-24|3027.45
#2021-05-25|3004.25
#2021-05-26|3020.50
#2021-05-27|3056.64
#2021-05-28|3062.64
#2021-05-31|3062.64
#2021-06-01|3081.68
#2021-06-02|3088.40
#2021-06-03|3086.23
#2021-06-04|3084.57
#2021-06-07|3018.21
#2021-06-08|3017.19
#2021-06-09|2981.72
#2021-06-10|2956.78
#2021-06-11|2966.24
#2021-06-14|2952.17
#2021-06-15|2974.90
#2021-06-16|2946.71
#2021-06-17|2864.98
#2021-06-18|2817.77
#2021-06-21|2883.99
#2021-06-22|2890.00
#2021-06-23|2887.70
#2021-06-24|2913.11
#2021-06-25|2943.83
#2021-06-28|2914.30
#2021-06-29|2920.03
#2021-06-30|2922.46
#2021-07-01|2959.66
#2021-07-02|2957.64
#2021-07-05|2957.64
#2021-07-06|2942.73
#2021-07-07|2968.29
#2021-07-08|2911.98
#2021-07-09|2977.73
#2021-07-12|2998.16
#2021-07-13|2957.08
#2021-07-14|2963.64
#2021-07-15|2957.86
#2021-07-16|2971.89
#2021-07-19|2891.13
#2021-07-20|2938.37
#2021-07-21|2955.46
#2021-07-22|2928.10
#2021-07-23|2944.08
#2021-07-26|2948.97
#2021-07-27|2970.44
#2021-07-28|2922.73
#2021-07-29|2958.89
#2021-07-30|2952.59
#2021-08-02|2959.92
#2021-08-03|2990.79
#2021-08-04|2965.24
#2021-08-05|2971.76
#2021-08-06|3015.40
#2021-08-09|3033.30
#2021-08-10|3051.46
#2021-08-11|3088.42
#2021-08-12|3088.35
#2021-08-13|3084.22
#2021-08-16|3116.53
#2021-08-17|3102.15
#2021-08-18|3096.46
#2021-08-19|3110.10
#2021-08-20|3133.00
#2021-08-23|3134.74
#2021-08-24|3130.39
#2021-08-25|3142.86
#2021-08-26|3115.08
#2021-08-27|3149.52
#2021-08-30|3105.76
#2021-08-31|3111.59
#2021-09-01|3103.90
#2021-09-02|3107.78
#2021-09-03|3106.46
#2021-09-06|3106.46
#2021-09-07|3064.24
#2021-09-08|3078.10
#2021-09-09|3059.66
#2021-09-10|3044.15
#2021-09-13|3083.32
#2021-09-14|3055.41
#2021-09-15|3080.05
#2021-09-16|3063.81
#2021-09-17|3051.17
#2021-09-20|3010.85
#2021-09-21|2997.42
#2021-09-22|3012.78
#2021-09-23|3022.52
#2021-09-24|3019.13
#2021-09-27|3024.73
#2021-09-28|2980.60
#2021-09-29|3003.37
#2021-09-30|2958.85
#2021-10-01|2978.65
#2021-10-04|2952.37
#2021-10-05|2986.37
#2021-10-06|3007.39
#2021-10-07|3018.60
#2021-10-08|3043.95
#2021-10-11|3044.51
#2021-10-12|3027.15
#2021-10-13|3026.10
#2021-10-14|3038.38
#2021-10-15|3029.84
#2021-10-18|2986.03
#2021-10-19|3041.80
#2021-10-20|3097.71
#2021-10-21|3101.19
#2021-10-22|3136.67
#2021-10-25|3146.31
#2021-10-26|3133.40
#2021-10-27|3116.09
#2021-10-28|3182.01
#2021-10-29|3149.55
#2021-11-01|3125.14
#2021-11-02|3122.89
#2021-11-03|3147.42
#2021-11-04|3079.51
#2021-11-05|3121.87
#2021-11-08|3112.31
#2021-11-09|3101.97
#2021-11-10|3098.10
#2021-11-11|3099.19
#2021-11-12|3097.79
#2021-11-15|3083.56
#2021-11-16|3086.30
#2021-11-17|3032.95
#2021-11-18|3031.73
#2021-11-19|2991.37
#2021-11-22|3042.20
#2021-11-23|3092.79
#2021-11-24|3079.69
#2021-11-25|3079.69
#2021-11-26|3017.16
#2021-11-29|3013.12
#2021-11-30|2920.11
#2021-12-01|2882.83
#2021-12-02|2982.55
#2021-12-03|2958.78
#2021-12-06|3022.11
#2021-12-07|3033.96
#2021-12-08|3022.95
#2021-12-09|3019.90
#2021-12-10|3032.10
#2021-12-13|3031.19
#2021-12-14|3072.80
#2021-12-15|3134.63
#2021-12-16|3179.15
#2021-12-17|3099.95
#2021-12-20|3053.04
#2021-12-21|3072.59
#2021-12-22|3078.39
#2021-12-23|3094.98
#2021-12-24|3094.98
#2021-12-27|3143.96
#2021-12-28|3152.79
#2021-12-29|3168.28
#2021-12-30|3147.73
#2021-12-31|3144.92
#2022-01-03|3127.60
#2022-01-04|3180.33
#2022-01-05|3175.59
#2022-01-06|3235.45
#2022-01-07|3317.03
#2022-01-10|3292.21
#2022-01-11|3288.22
#2022-01-12|3284.01
#2022-01-13|3283.47
#2022-01-14|3277.27
#2022-01-17|3277.27
#2022-01-18|3264.08
#2022-01-19|3203.06
#2022-01-20|3218.13
#2022-01-21|3207.58
#2022-01-24|3280.16
#2022-01-25|3257.67
#2022-01-26|3237.72
#2022-01-27|3220.02
#2022-01-28|3266.63
#2022-01-31|3266.44
#2022-02-01|3275.74
#2022-02-02|3347.27
#2022-02-03|3361.44
#2022-02-04|3355.61
#2022-02-07|3354.88
#2022-02-08|3389.87
#2022-02-09|3380.35
#2022-02-10|3355.06
#2022-02-11|3321.55
#2022-02-14|3309.48
#2022-02-15|3317.83
#2022-02-16|3341.17
#2022-02-17|3314.53
#2022-02-18|3342.48
#2022-02-21|3342.48
#2022-02-22|3326.61
#2022-02-23|3290.47
#2022-02-24|3235.32
#2022-02-25|3363.07
#2022-02-28|3316.15
#2022-03-01|3242.56
#2022-03-02|3325.14
#2022-03-03|3345.44
#2022-03-04|3364.26
#2022-03-07|3292.42
#2022-03-08|3245.08
#2022-03-09|3299.36
#2022-03-10|3294.29
#2022-03-11|3310.85
#2022-03-14|3363.44
#2022-03-15|3410.52
#2022-03-16|3416.00
#2022-03-17|3470.79
#2022-03-18|3486.72
#2022-03-21|3516.35
#2022-03-22|3542.16
#2022-03-23|3525.75
#2022-03-24|3558.55
#2022-03-25|3634.95
#2022-03-28|3624.50
#2022-03-29|3595.76
#2022-03-30|3624.15
#2022-03-31|3555.83
#2022-04-01|3595.95
#2022-04-04|3545.62
#2022-04-05|3538.58
#2022-04-06|3574.42
#2022-04-07|3603.02
#2022-04-08|3631.95
#2022-04-11|3632.53
#2022-04-12|3593.67
#2022-04-13|3566.24
#2022-04-14|3534.58
#2022-04-15|3534.58
#2022-04-18|3518.40
#2022-04-19|3497.06
#2022-04-20|3544.71
#2022-04-21|3521.46
#2022-04-22|3396.78
#2022-04-25|3427.65
#2022-04-26|3366.04
#2022-04-27|3398.10
#2022-04-28|3444.12
#2022-04-29|3359.66
#2022-05-02|3380.00
#2022-05-03|3426.31
#2022-05-04|3527.23
#2022-05-05|3439.02
#2022-05-06|3414.25
#2022-05-09|3377.03
#2022-05-10|3377.60
#2022-05-11|3366.03
#2022-05-12|3378.49
#2022-05-13|3377.24
#2022-05-16|3405.40
#2022-05-17|3463.77
#2022-05-18|3422.95
#2022-05-19|3361.88
#2022-05-20|3352.34
#2022-05-23|3414.64
#2022-05-24|3455.50
#2022-05-25|3470.31
#2022-05-26|3495.24
#2022-05-27|3570.24
#2022-05-30|3570.24
#2022-05-31|3567.44
#2022-06-01|3525.04
#2022-06-02|3544.75
#2022-06-03|3511.27
#2022-06-06|3553.28
#2022-06-07|3579.00
#2022-06-08|3529.28
#2022-06-09|3438.70
#2022-06-10|3371.09
#2022-06-13|3334.09
#2022-06-14|3316.52
#2022-06-15|3322.23
#2022-06-16|3215.41
#2022-06-17|3216.62
#2022-06-20|3216.62
#2022-06-21|3248.90
#2022-06-22|3249.20
#2022-06-23|3201.88
#2022-06-24|3351.09
#2022-06-27|3356.10
#2022-06-28|3341.57
#2022-06-29|3314.68
#2022-06-30|3372.61
#2022-07-01|3424.64
#2022-07-04|3424.64
#2022-07-05|3361.95
#2022-07-06|3410.41
#2022-07-07|3420.51
#2022-07-08|3405.27
#2022-07-11|3403.81
#2022-07-12|3343.28
#2022-07-13|3323.54
#2022-07-14|3185.02
#2022-07-15|3232.21
#2022-07-18|3146.21
#2022-07-19|3212.79
#2022-07-20|3199.18
#2022-07-21|3162.48
#2022-07-22|3162.19
#2022-07-25|3208.56
#2022-07-26|3210.89
#2022-07-27|3209.23
#2022-07-28|3192.69
#2022-07-29|3235.90
#2022-08-01|3185.43
#2022-08-02|3180.41
#2022-08-03|3204.94
#2022-08-04|3213.25
#2022-08-05|3245.57
#2022-08-08|3264.04
#2022-08-09|3310.15
#2022-08-10|3357.19
#2022-08-11|3393.21
#2022-08-12|3448.02
#2022-08-15|3439.93
#2022-08-16|3471.65
#2022-08-17|3535.83
#2022-08-18|3559.92
#2022-08-19|3525.10
#2022-08-22|3457.65
#2022-08-23|3438.85
#2022-08-24|3453.51
#2022-08-25|3474.94
#2022-08-26|3419.06
#2022-08-29|3400.38
#2022-08-30|3366.09
#2022-08-31|3331.95
#2022-09-01|3369.86
#2022-09-02|3348.80
#2022-09-05|3348.80
#2022-09-06|3343.92
#2022-09-07|3429.21
#2022-09-08|3465.60
#2022-09-09|3456.74
#2022-09-12|3479.53
#2022-09-13|3404.75
#2022-09-14|3426.80
#2022-09-15|3435.91
#2022-09-16|3393.62
#2022-09-19|3446.12
#2022-09-20|3382.89
#2022-09-21|3295.30
#2022-09-22|3291.14
#2022-09-23|3267.49
#2022-09-26|3181.75
#2022-09-27|3208.35
#2022-09-28|3240.34
#2022-09-29|3260.06
#2022-09-30|3217.64
#2022-10-03|3318.67
#2022-10-04|3418.01
#2022-10-05|3388.81
#2022-10-06|3358.49
#2022-10-07|3326.56
#2022-10-10|3350.77
#2022-10-11|3361.45
#2022-10-12|3325.81
#2022-10-13|3424.87
#2022-10-14|3316.18
#2022-10-17|3383.94
#2022-10-18|3426.26
#2022-10-19|3456.61
#2022-10-20|3331.65
#2022-10-21|3419.54
#2022-10-24|3491.64
#2022-10-25|3434.17
#2022-10-26|3458.71
#2022-10-27|3490.14
#2022-10-28|3610.20
#2022-10-31|3610.21
#2022-11-01|3600.50
#2022-11-02|3559.32
#2022-11-03|3552.37
#2022-11-04|3561.67
#2022-11-07|3590.32
#2022-11-08|3612.40
#2022-11-09|3569.28
#2022-11-10|3629.62
#2022-11-11|3566.56
#2022-11-14|3519.92
#2022-11-15|3527.86
#2022-11-16|3565.11
#2022-11-17|3601.69
#2022-11-18|3611.10
#2022-11-21|3637.30
#2022-11-22|3658.30
#2022-11-23|3680.51
#2022-11-24|3680.51
#2022-11-25|3708.51
#2022-11-28|3666.56
#2022-11-29|3685.96
#2022-11-30|3733.43
#2022-12-01|3712.17
#2022-12-02|3725.72
#2022-12-05|3671.23
#2022-12-06|3689.57
#2022-12-07|3677.30
#2022-12-08|3690.79
#2022-12-09|3655.64
#2022-12-12|3667.31
#2022-12-13|3658.85
#2022-12-14|3639.33
#2022-12-15|3617.73
#2022-12-16|3587.37
#2022-12-19|3596.26
#2022-12-20|3630.32
#2022-12-21|3690.83
#2022-12-22|3674.04
#2022-12-23|3707.50
#2022-12-26|3707.50
#2022-12-27|3724.91
#2022-12-28|3701.51
#2022-12-29|3735.62
#2022-12-30|3708.18
#2023-01-02|3708.18
#2023-01-03|3714.89
#2023-01-04|3759.82
#2023-01-05|3759.18
#2023-01-06|3850.13
#2023-01-09|3777.48
#2023-01-10|3808.10
#2023-01-11|3801.14
#2023-01-12|3811.40
#2023-01-13|3843.79
#2023-01-16|3843.79
#2023-01-17|3760.47
#2023-01-18|3697.69
#2023-01-19|3643.20
#2023-01-20|3677.35
#2023-01-23|3694.86
#2023-01-24|3753.50
#2023-01-25|3812.49
#2023-01-26|3817.59
#2023-01-27|3781.52
#2023-01-30|3774.67
#2023-01-31|3807.49
#2023-02-01|3723.76
#2023-02-02|3667.17
#2023-02-03|3682.24
#2023-02-06|3742.85
#2023-02-07|3785.02
#2023-02-08|3770.34
#2023-02-09|3727.42
#2023-02-10|3757.81
#2023-02-13|3778.99
#2023-02-14|3740.37
#2023-02-15|3772.83
#2023-02-16|3749.68
#2023-02-17|3746.08
#2023-02-20|3746.08
#2023-02-21|3738.09
#2023-02-22|3742.36
#2023-02-23|3727.93
#2023-02-24|3734.41
#2023-02-27|3724.87
#2023-02-28|3735.97
#2023-03-01|3709.48
#2023-03-02|3698.69
#2023-03-03|3729.67
#2023-03-06|3731.68
#2023-03-07|3693.54
#2023-03-08|3652.63
#2023-03-09|3582.05
#2023-03-10|3563.14
#2023-03-13|3486.91
#2023-03-14|3523.72
#2023-03-15|3390.58
#2023-03-16|3510.15
#2023-03-17|3371.26
#2023-03-20|3449.43
#2023-03-21|3508.11
#2023-03-22|3418.08
#2023-03-23|3380.62
#2023-03-24|3406.86
#2023-03-27|3442.40
#2023-03-28|3456.42
#2023-03-29|3520.39
#2023-03-30|3516.42
#2023-03-31|3528.87
#2023-04-03|3576.82
#2023-04-04|3546.34
#2023-04-05|3577.55
#2023-04-06|3598.00
#2023-04-07|3598.00
#2023-04-10|3609.61
#2023-04-11|3621.77
#2023-04-12|3625.21
#2023-04-13|3549.56
#2023-04-14|3475.13
#2023-04-17|3531.97
#2023-04-18|3555.61
#2023-04-19|3609.90
#2023-04-20|3596.08
#2023-04-21|3543.37
#2023-04-24|3528.54
#2023-04-25|3512.61
#2023-04-26|3480.19
#2023-04-27|3510.70
#2023-04-28|3557.12
#2023-05-01|3559.66
#2023-05-02|3467.53
#2023-05-03|3422.25
#2023-05-04|3424.08
#2023-05-05|3489.00
#2023-05-08|3534.54
#2023-05-09|3565.83
#2023-05-10|3544.41
#2023-05-11|3547.19
#2023-05-12|3533.88
#2023-05-15|3524.27
#2023-05-16|3489.30
#2023-05-17|3542.44
#2023-05-18|3558.14
#2023-05-19|3550.92
#2023-05-22|3534.56
#2023-05-23|3489.26
#2023-05-24|3433.53
#2023-05-25|3375.55
#2023-05-26|3363.33
#2023-05-29|3363.33
#2023-05-30|3371.19
#2023-05-31|3317.55
#2023-06-01|3346.26
#2023-06-02|3406.63
#2023-06-05|3389.17
#2023-06-06|3402.85
#2023-06-07|3430.89
#2023-06-08|3417.67
#2023-06-09|3416.01
#2023-06-12|3411.32
#2023-06-13|3434.51
#2023-06-14|3359.33
#2023-06-15|3393.62
#2023-06-16|3433.56
#2023-06-19|3433.56
#2023-06-20|3401.99
#2023-06-21|3409.56
#2023-06-22|3421.53
#2023-06-23|3408.86
#2023-06-26|3396.30
#2023-06-27|3398.11
#2023-06-28|3348.72
#2023-06-29|3392.93
#2023-06-30|3424.62
#2023-07-03|3428.17
#2023-07-04|3428.17
#2023-07-05|3407.65
#2023-07-06|3405.78
#2023-07-07|3404.40
#2023-07-10|3368.93
#2023-07-11|3423.88
#2023-07-12|3404.63
#2023-07-13|3253.66
#2023-07-14|3237.25
#2023-07-17|3312.46
#2023-07-18|3316.21
#2023-07-19|3313.89
#2023-07-20|3430.59
#2023-07-21|3430.94
#2023-07-24|3448.70
#2023-07-25|3392.82
#2023-07-26|3490.32
#2023-07-27|3513.59
#2023-07-28|3492.25
#2023-07-31|3484.81
#2023-08-01|3488.73
#2023-08-02|3466.48
#2023-08-03|3495.02
#2023-08-04|3457.08
#2023-08-07|3493.39
#2023-08-08|3464.66
#2023-08-09|3460.51
#2023-08-10|3463.67
#2023-08-11|3473.51
#2023-08-14|3447.88
#2023-08-15|3408.67
#2023-08-16|3527.91
#2023-08-17|3493.89
#2023-08-18|3473.53
#2023-08-21|3450.49
#2023-08-22|3423.43
#2023-08-23|3440.86
#2023-08-24|3452.52
#2023-08-25|3459.20
#2023-08-28|3448.79
#2023-08-29|3467.87
#2023-08-30|3492.44
#2023-08-31|3477.70
#2023-09-01|3522.35
#2023-09-04|3522.35
#2023-09-05|3464.13
#2023-09-06|3485.55
#2023-09-07|3518.27
#2023-09-08|3503.20
#2023-09-11|3537.14
#2023-09-12|3575.80
#2023-09-13|3585.43
#2023-09-14|3622.96
#2023-09-15|3605.43
#2023-09-18|3650.31
#2023-09-19|3679.95
#2023-09-20|3687.69
#2023-09-21|3674.80
#2023-09-22|3685.06
#2023-09-25|3676.46
#2023-09-26|3651.47
#2023-09-27|3646.99
#2023-09-28|3645.85
#2023-09-29|3591.59
#2023-10-02|3572.03
#2023-10-03|3558.45
#2023-10-04|3613.07
#2023-10-05|3643.63
#2023-10-06|3639.66
#2023-10-09|3654.40
#2023-10-10|3638.59
#2023-10-11|3657.81
#2023-10-12|3638.63
#2023-10-13|3795.92
#2023-10-16|3864.66
#2023-10-17|3913.31
#2023-10-18|3903.45
#2023-10-19|3837.46
#2023-10-20|3779.62
#2023-10-23|3744.31
#2023-10-24|3806.71
#2023-10-25|3860.42
#2023-10-26|3821.05
#2023-10-27|3763.68
#2023-10-30|3840.27
#2023-10-31|3890.48
#2023-11-01|3952.65
#2023-11-02|3939.50
#2023-11-03|3916.12
#2023-11-06|3938.83
#2023-11-07|3936.64
#2023-11-08|3930.87
#2023-11-09|3945.19
#2023-11-10|3977.74
#2023-11-13|3991.03
#2023-11-14|3952.94
#2023-11-15|3929.49
#2023-11-16|3994.24
#2023-11-17|3973.83
#2023-11-20|3996.72
#2023-11-21|4044.19
#2023-11-22|4068.20
#2023-11-23|4068.20
#2023-11-24|4087.87
#2023-11-27|4109.48
#2023-11-28|4067.81
#2023-11-29|4064.08
#2023-11-30|4120.74
#2023-12-01|4104.75
#2023-12-04|4118.24
#2023-12-05|4113.40
#2023-12-06|4075.52
#2023-12-07|4068.58
#2023-12-08|4061.18
#2023-12-11|4110.84
#2023-12-12|4152.62
#2023-12-13|4108.29
#2023-12-14|3978.66
#2023-12-15|3974.01
#2023-12-18|4000.77
#2023-12-19|4033.12
#2023-12-20|3976.22
#2023-12-21|3997.24
#2023-12-22|4022.80
#2023-12-25|4022.80
#2023-12-26|4034.22
#2023-12-27|4047.02
#2023-12-28|4072.27
#2023-12-29|4095.33
#2024-01-01|4095.33
#2024-01-02|4144.41
#2024-01-03|4157.61
#2024-01-04|4179.69
#2024-01-05|4187.12
#2024-01-08|4198.16
#2024-01-09|4211.08
#2024-01-10|4199.99
#2024-01-11|4245.05
#2024-01-12|4257.36
#2024-01-15|4257.36
#2024-01-16|4261.06
#2024-01-17|4283.62
#2024-01-18|4299.06
#2024-01-19|4398.27
#2024-01-22|4419.26
#2024-01-23|4413.19
#2024-01-24|4510.25
#2024-01-25|4513.06
#2024-01-26|4523.52
#2024-01-29|4506.86
#2024-01-30|4537.58
#2024-01-31|4522.75
#2024-02-01|4532.78
#2024-02-02|4576.30
#2024-02-05|4598.18
#2024-02-06|4572.24
#2024-02-07|4594.51
#2024-02-08|4597.64
#2024-02-09|4608.37
#2024-02-12|4607.65
#2024-02-13|4598.90
#2024-02-14|4676.05
#2024-02-15|4716.33
#2024-02-16|4708.53
#2024-02-19|4708.53
#2024-02-20|4710.09
#2024-02-21|4722.01
#2024-02-22|4770.53
#2024-02-23|4761.61
#2024-02-26|4775.79
#2024-02-27|4767.66
#2024-02-28|4757.68
#2024-02-29|4720.03
#2024-03-01|4672.47
#2024-03-04|4677.11
#2024-03-05|4691.04
#2024-03-06|4763.14
#2024-03-07|4747.88
#2024-03-08|4767.48
#2024-03-11|4803.75
#2024-03-12|4844.91
#2024-03-13|4879.63
#2024-03-14|4874.25
#2024-03-15|4904.25
#2024-03-18|4933.48
#2024-03-19|4933.26
#2024-03-20|4935.31
#2024-03-21|4928.58
#2024-03-22|4931.95
#2024-03-25|4954.76
#2024-03-26|4951.89
#2024-03-27|4988.62
#2024-03-28|5016.41
#2024-03-29|5016.41
#2024-04-01|5026.23
#2024-04-02|5019.30
#2024-04-03|5024.54
#2024-04-04|4983.65
#2024-04-05|5018.95
#2024-04-08|5011.92
#2024-04-09|4888.74
#2024-04-10|4908.77
#2024-04-11|4820.50
#2024-04-12|4850.95
#2024-04-15|4863.03
#2024-04-16|4884.71
#2024-04-17|4819.18
#2024-04-18|4875.43
#2024-04-19|4979.34
#2024-04-22|4982.43
#2024-04-23|4981.64
#2024-04-24|4907.18
#2024-04-25|4907.65
#2024-04-26|4874.28
#2024-04-29|4880.75
#2024-04-30|4891.32
#2024-05-01|4941.80
#2024-05-02|4912.34
#2024-05-03|4893.06
#2024-05-06|4992.52
#2024-05-07|4987.23
#2024-05-08|4999.34
#2024-05-09|5005.92
#2024-05-10|5031.78
#2024-05-13|4980.44
#2024-05-14|4983.86
#2024-05-15|4918.80
#2024-05-16|4999.25
#2024-05-17|5080.65
#2024-05-20|4976.89
#2024-05-21|5008.03
#2024-05-22|4987.30
#2024-05-23|4907.48
#2024-05-24|4931.77
#2024-05-27|4931.77
#2024-05-28|4919.69
#2024-05-29|4888.17
#2024-05-30|4959.86
#2024-05-31|5055.58
#2024-06-03|4980.70
#2024-06-04|4988.22
#2024-06-05|4985.33
#2024-06-06|4992.06
#2024-06-07|5026.39
#2024-06-10|5003.34
#2024-06-11|4942.12
#2024-06-12|4869.15
#2024-06-13|4881.13
#2024-06-14|4841.32
#2024-06-17|4903.92
#2024-06-18|4948.13
#2024-06-19|4948.13
#2024-06-20|4992.60
#2024-06-21|4949.57
#2024-06-24|4985.08
#2024-06-25|4933.00
#2024-06-26|4888.64
#2024-06-27|4940.96
#2024-06-28|4850.92
#2024-07-01|4867.55
#2024-07-02|4888.05
#2024-07-03|4868.11
#2024-07-04|4868.11
#2024-07-05|4846.85
#2024-07-08|4858.65
#2024-07-09|4851.48
#2024-07-10|4894.05
#2024-07-11|4935.94
#2024-07-12|4967.85
#2024-07-15|5033.75
#2024-07-16|4998.02
#2024-07-17|5159.35
#2024-07-18|5214.18
#2024-07-19|5049.03
#2024-07-22|5043.47
#2024-07-23|5053.24
#2024-07-24|5021.02
#2024-07-25|4982.26
#2024-07-26|5093.19
#2024-07-29|5085.39
#2024-07-30|5176.09
#2024-07-31|5131.24
#2024-08-01|5130.05
#2024-08-02|5147.47
#2024-08-05|5026.48
#2024-08-06|5031.32
#2024-08-07|5058.70
#2024-08-08|5110.29
#2024-08-09|5152.11
#2024-08-12|5141.21
#2024-08-13|5140.76
#2024-08-14|5326.99
#2024-08-15|5346.67
#2024-08-16|5350.45
#2024-08-19|5384.00
#2024-08-20|5372.67
#2024-08-21|5352.96
#2024-08-22|5397.47
#2024-08-23|5437.75
#2024-08-26|5460.08
#2024-08-27|5509.79
#2024-08-28|5554.22
#2024-08-29|5602.55
#2024-08-30|5644.57
#2024-09-02|5644.57
#2024-09-03|5661.65
#2024-09-04|5717.60
#2024-09-05|5639.79
#2024-09-06|5640.67
#2024-09-09|5724.66
#2024-09-10|5679.86
#2024-09-11|5613.95
#2024-09-12|5656.29
#2024-09-13|5734.66
#2024-09-16|5782.76
#2024-09-17|5781.01
#2024-09-18|5774.77
#2024-09-19|5753.09
#2024-09-20|5793.83
#2024-09-23|5802.73
#2024-09-24|5775.89
#2024-09-25|5770.51
#2024-09-26|5721.10
#2024-09-27|5706.17
#2024-09-30|5724.12
#2024-10-01|5759.52
#2024-10-02|5757.56
#2024-10-03|5706.52
#2024-10-04|5768.69
#2024-10-07|5524.39
#2024-10-08|5602.79
#2024-10-09|5648.09
#2024-10-10|5668.32
#2024-10-11|5725.14
#2024-10-14|5741.94
#2024-10-15|5743.74
#2024-10-16|5827.55
#2024-10-17|5917.48
#2024-10-18|5913.75
#2024-10-21|5857.83
#2024-10-22|5828.97
#2024-10-23|5804.29
#2024-10-24|5786.17
#2024-10-25|5686.01
#2024-10-28|5710.19
#2024-10-29|5655.58
#2024-10-30|5665.05
#2024-10-31|5627.26
#2024-11-01|5585.42
#2024-11-04|5555.88
#2024-11-05|5644.35
#2024-11-06|5807.77
#2024-11-07|5765.94
#2024-11-08|5886.27
#2024-11-11|5873.55
#2024-11-12|5910.29
#2024-11-13|5895.47
#2024-11-14|5867.48
#2024-11-15|5879.32
#2024-11-18|5906.86
#2024-11-19|5835.82
#2024-11-20|5848.12
#2024-11-21|5956.11
#2024-11-22|5990.70
#2024-11-25|5984.03
#2024-11-26|6051.45
#2024-11-27|6062.20
#2024-11-28|6062.20
#2024-11-29|6064.63
#2024-12-02|6004.64
#2024-12-03|5956.96
#2024-12-04|5937.11
#2024-12-05|5956.63
#2024-12-06|5865.71
#2024-12-09|5712.52
#2024-12-10|5651.96
#2024-12-11|5620.54
#2024-12-12|5597.70
#2024-12-13|5704.21
#2024-12-16|5684.73
#2024-12-17|5647.61
#2024-12-18|5506.61
#2024-12-19|5523.73
#2024-12-20|5553.12
#2024-12-23|5576.37
#2024-12-24|5618.45
#2024-12-25|5618.45
#2024-12-26|5630.68
#2024-12-27|5590.96
#2024-12-30|5552.42
#2024-12-31|5561.91
#2025-01-01|5561.91
#2025-01-02|5539.97
#2025-01-03|5555.38
#2025-01-06|5481.68
#2025-01-07|5513.71
#2025-01-08|5544.19
#2025-01-09|5544.19
#2025-01-10|5347.00
#2025-01-13|5383.11
#2025-01-14|5471.16
#2025-01-15|5525.79
#2025-01-16|5610.08
#2025-01-17|5551.56
#2025-01-20|5551.56
#2025-01-21|5527.70
#2025-01-22|5512.91
#2025-01-23|5486.86
#2025-01-24|5491.62
#2025-01-27|5681.46
#2025-01-28|5613.37
#2025-01-29|5641.35
#2025-01-30|5678.76
#2025-01-31|5616.87
#2025-02-03|5650.32
#2025-02-04|5627.96
#2025-02-05|5658.72
#2025-02-06|5682.85
#2025-02-07|5649.69
#2025-02-10|5599.46
#2025-02-11|5685.57
#2025-02-12|5658.50
#2025-02-13|5747.02
#2025-02-14|5696.39
#2025-02-17|5696.39
#2025-02-18|5728.76
#2025-02-19|5802.66
#2025-02-20|5776.53
#2025-02-21|5745.15
#2025-02-24|5877.62
#2025-02-25|5980.03
#2025-02-26|5894.88
#2025-02-27|6038.39
#2025-02-28|6123.52
#2025-03-03|6198.25
#2025-03-04|6119.29
#2025-03-05|6135.39
#2025-03-06|6107.31
#2025-03-07|6115.29
#2025-03-10|6135.13
#2025-03-11|6105.17
#2025-03-12|6047.83
#2025-03-13|6119.44
#2025-03-14|6225.98
#2025-03-17|6341.35
#2025-03-18|6226.47
#2025-03-19|6147.26
#2025-03-20|6161.15
#2025-03-21|6102.15
#2025-03-24|6133.35
#2025-03-25|6141.62
#2025-03-26|6162.71
#2025-03-27|6204.40
#2025-03-28|6215.84
#2025-03-31|6300.21
#2025-04-01|6308.66
#2025-04-02|6275.33
#2025-04-03|6326.49
#2025-04-04|5772.78
#2025-04-07|5656.74
#2025-04-08|5723.58
#2025-04-09|5952.74
#2025-04-10|5950.75
#2025-04-11|5990.81
#2025-04-14|6081.94
#2025-04-15|6027.61
#2025-04-16|6025.56
#2025-04-17|5951.05
#2025-04-18|5951.05
#2025-04-21|5783.88
#2025-04-22|5991.22
#2025-04-23|5955.21
#2025-04-24|5945.13
#2025-04-25|5902.63
#2025-04-28|5978.90
#2025-04-29|6047.16
#2025-04-30|6109.38
#2025-05-01|6039.06
#2025-05-02|6139.41
#2025-05-05|6140.23
#2025-05-06|6168.47
#2025-05-07|6213.75
#2025-05-08|6185.83
#2025-05-09|6192.10
#2025-05-12|6145.93
#2025-05-13|6124.89
#2025-05-14|6046.06
#2025-05-15|6186.45
#2025-05-16|6269.67
#2025-05-19|6297.39
#2025-05-20|6251.76
#2025-05-21|6178.33
#2025-05-22|6112.39
#2025-05-23|6112.39
#2025-05-26|6112.39
#2025-05-27|6181.43
#2025-05-28|6141.73
#2025-05-29|6186.49
#2025-05-30|6290.74
#2025-06-02|6354.08
#2025-06-03|6311.59
#2025-06-04|6204.98
#2025-06-05|6178.85
#2025-06-06|6200.44
#2025-06-09|6050.84
#2025-06-10|5939.01
#2025-06-11|5905.53
#2025-06-12|6011.36
#2025-06-13|5978.10
#2025-06-16|5973.62
#2025-06-17|5948.76
#2025-06-18|5884.67
#2025-06-19|5884.67
#2025-06-20|5909.13
#2025-06-23|6000.80
#2025-06-24|5976.06
#2025-06-25|5852.10
#2025-06-26|5895.82
#2025-06-27|5933.75
#2025-06-30|6024.92
#2025-07-01|5988.41
#2025-07-02|5821.56
#2025-07-03|5913.92
#2025-07-04|5913.92
#2025-07-07|5788.96
#2025-07-08|5757.76
#2025-07-09|5750.23
#2025-07-10|5747.67
#2025-07-11|5681.34
#2025-07-14|5733.36
#2025-07-15|5626.16
#2025-07-16|5686.21
#2025-07-17|5697.61
#2025-07-18|5698.56
#2025-07-21|5668.61
#2025-07-22|5746.71
#2025-07-23|5692.33
#2025-07-24|5666.79
#2025-07-25|5690.36
#2025-07-28|5556.89
#2025-07-29|5557.56
#2025-07-30|5542.50
#2025-07-31|5583.19
#2025-08-01|5566.79
#2025-08-04|5602.10
#2025-08-05|5626.02
#2025-08-06|5697.54
#2025-08-07|5657.74
#2025-08-08|5689.48
#2025-08-11|5675.40
#2025-08-12|5653.36
#2025-08-13|5765.64
#2025-08-14|5778.55
#2025-08-15|5721.65
#2025-08-18|5711.10
#2025-08-19|5779.83
#2025-08-20|5860.22
#2025-08-21|5796.32
#2025-08-22|5793.49
#2025-08-25|5705.84
#2025-08-26|5705.23
#2025-08-27|5706.62
#2025-08-28|5714.18
#2025-08-29|5738.59
#2025-09-01|5738.59
#2025-09-02|5736.97
#2025-09-03|5766.45
#2025-09-04|5819.76
#2025-09-05|5719.27
#2025-09-08|5732.97
#2025-09-09|5695.47
#2025-09-10|5716.46
#2025-09-11|5807.24
#2025-09-12|5762.69
#2025-09-15|5685.17
#2025-09-16|5650.48
#2025-09-17|5659.18
#2025-09-18|5696.98
#2025-09-19|5695.59
#2025-09-22|5682.59
#2025-09-23|5680.27
#2025-09-24|5717.84
#2025-09-25|5728.59
#2025-09-26|5779.98
#2025-09-29|5769.03
#2025-09-30|5830.55
#2025-10-01|5796.86
#2025-10-02|5780.11
#2025-10-03|5837.91
#2025-10-06|5791.67
#2025-10-07|5860.08
#2025-10-08|5837.33
#2025-10-09|5773.82
#2025-10-10|5724.41
#2025-10-13|5683.23
#2025-10-14|5762.54
#2025-10-15|5549.78
#2025-10-16|5376.64
#2025-10-17|5417.39
#2025-10-20|5363.83
#2025-10-21|5405.28
#2025-10-22|5461.65
#2025-10-23|5479.94
#2025-10-24|5455.58
#2025-10-27|5432.53
#2025-10-28|5317.07
#2025-10-29|5283.73
#2025-10-30|5292.10
#2025-10-31|5265.29
#2025-11-03|5240.30
#2025-11-04|5383.76
#2025-11-05|5355.32
#2025-11-06|5363.75
#2025-11-07|5492.29
#2025-11-10|5512.03
#2025-11-11|5587.22
#2025-11-12|5626.46
#2025-11-13|5655.31
#2025-11-14|5682.21
#2025-11-17|5657.98
#2025-11-18|5665.97
#2025-11-19|5624.36
#2025-11-20|5682.21
#2025-11-21|5720.59
#2025-11-24|5680.97
#2025-11-25|5719.44
#2025-11-26|5750.69
#2025-11-27|5750.69
#2025-11-28|5729.22
#2025-12-01|5693.06
#2025-12-02|5689.00
#2025-12-03|5663.39
#2025-12-04|5647.96
#2025-12-05|5587.31
#2025-12-08|5591.36
#2025-12-09|5644.36
#2025-12-10|5580.12
#2025-12-11|5744.48
#2025-12-12|5815.57
#2025-12-15|5888.89
#2025-12-16|5822.38
#2025-12-17|5795.87
#2025-12-18|5758.07
#2025-12-19|5744.92
#2025-12-22|5783.21
#2025-12-23|5806.71
#2025-12-24|5810.85
#2025-12-25|5810.85
#2025-12-26|5796.98
#2025-12-29|5817.68
#2025-12-30|5828.98
#2025-12-31|5784.84
#2026-01-01|5784.84
#2026-01-02|5595.93
#2026-01-05|5656.52
#2026-01-06|5620.43
#2026-01-07|5561.86
#2026-01-08|5658.81
#2026-01-09|5638.87
#2026-01-12|5627.35
#2026-01-13|5421.23
#2026-01-14|5427.10
#2026-01-15|5405.35
#2026-01-16|5376.67
#2026-01-19|5376.67
#2026-01-20|5393.37
#2026-01-21|5384.24
#2026-01-22|5450.20
#2026-01-23|5436.35
#2026-01-26|5491.24
#2026-01-27|5450.53
#2026-01-28|5507.06
#2026-01-29|5492.81
#2026-01-30|5512.74
#2026-02-02|5485.30
#2026-02-03|5494.29
#2026-02-04|5675.68
#2026-02-05|5743.59
#2026-02-06|5675.30
#2026-02-09|5564.31
#2026-02-10|5591.66
#2026-02-11|5670.55
#2026-02-12|5677.37
#2026-02-13|5615.41
#2026-02-16|5615.41
#2026-02-17|5719.35
#2026-02-18|5654.51
#2026-02-19|5620.45
#2026-02-20|5682.56
#2026-02-23|5687.95
#2026-02-24|5745.44
#2026-02-25|5715.79
#2026-02-26|5820.66
#2026-02-27|5870.85
#2026-03-02|5881.39
#2026-03-03|5858.69
#2026-03-04|5821.85
#2026-03-05|5784.66
#2026-03-06|5762.71
#2026-03-09|5671.32
#2026-03-10|5663.83
#2026-03-11|5582.00
#2026-03-12|5658.20
#2026-03-13|5663.12
#2026-03-16|5682.32
#2026-03-17|5677.87
#2026-03-18|5600.66
#2026-03-19|5578.49
#2026-03-20|5608.84
#2026-03-23|5628.25
#2026-03-24|5624.34
#2026-03-25|5560.54
#2026-03-26|5579.15
#2026-03-27|5473.79
#2026-03-30|5573.90
#2026-03-31|5547.83
#2026-04-01|5493.13
#2026-04-02|5540.36
#2026-04-03|5540.36
#2026-04-06|5552.56