Table Data - Nasdaq US Small Cap Property and Casualty Insurance Index
| Title | Nasdaq US Small Cap Property and Casualty Insurance Index |
|---|---|
| Series ID | NASDAQNQUSS30302025 |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 11:05 PM CDT |
| Notes | For more information about this series, see: NQUSS30302025 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-06 | 995.90 |
| 2011-06-07 | 999.82 |
| 2011-06-08 | 993.55 |
| 2011-06-09 | 994.05 |
| 2011-06-10 | 981.67 |
| 2011-06-13 | 984.69 |
| 2011-06-14 | 994.31 |
| 2011-06-15 | 975.91 |
| 2011-06-16 | 983.15 |
| 2011-06-17 | 978.13 |
| 2011-06-20 | 981.12 |
| 2011-06-21 | 991.60 |
| 2011-06-22 | 984.37 |
| 2011-06-23 | 981.32 |
| 2011-06-24 | 984.58 |
| 2011-06-27 | 994.37 |
| 2011-06-28 | 995.09 |
| 2011-06-29 | 1007.43 |
| 2011-06-30 | 1011.45 |
| 2011-07-01 | 1023.79 |
| 2011-07-04 | . |
| 2011-07-05 | 1016.40 |
| 2011-07-06 | 1024.74 |
| 2011-07-07 | 1035.58 |
| 2011-07-08 | 1027.55 |
| 2011-07-11 | 1012.69 |
| 2011-07-12 | 1020.30 |
| 2011-07-13 | 1027.25 |
| 2011-07-14 | 1023.30 |
| 2011-07-15 | 1024.76 |
| 2011-07-18 | 1008.29 |
| 2011-07-19 | 1021.00 |
| 2011-07-20 | 1018.87 |
| 2011-07-21 | 1036.55 |
| 2011-07-22 | 1029.95 |
| 2011-07-25 | 1017.00 |
| 2011-07-26 | 1017.39 |
| 2011-07-27 | 997.50 |
| 2011-07-28 | 1002.75 |
| 2011-07-29 | 997.71 |
| 2011-08-01 | 998.14 |
| 2011-08-02 | 982.22 |
| 2011-08-03 | 984.20 |
| 2011-08-04 | 955.65 |
| 2011-08-05 | 946.81 |
| 2011-08-08 | 877.19 |
| 2011-08-09 | 934.01 |
| 2011-08-10 | 885.81 |
| 2011-08-11 | 930.50 |
| 2011-08-12 | 911.59 |
| 2011-08-15 | 932.49 |
| 2011-08-16 | 923.05 |
| 2011-08-17 | 931.32 |
| 2011-08-18 | 905.81 |
| 2011-08-19 | 899.24 |
| 2011-08-22 | 897.20 |
| 2011-08-23 | 924.08 |
| 2011-08-24 | 939.36 |
| 2011-08-25 | 914.83 |
| 2011-08-26 | 921.21 |
| 2011-08-29 | 970.48 |
| 2011-08-30 | 972.91 |
| 2011-08-31 | 970.13 |
| 2011-09-01 | 952.37 |
| 2011-09-02 | 925.05 |
| 2011-09-05 | . |
| 2011-09-06 | 922.53 |
| 2011-09-07 | 957.45 |
| 2011-09-08 | 945.38 |
| 2011-09-09 | 919.37 |
| 2011-09-12 | 927.90 |
| 2011-09-13 | 936.78 |
| 2011-09-14 | 949.74 |
| 2011-09-15 | 960.92 |
| 2011-09-16 | 965.05 |
| 2011-09-19 | 946.59 |
| 2011-09-20 | 945.31 |
| 2011-09-21 | 909.58 |
| 2011-09-22 | 899.62 |
| 2011-09-23 | 912.04 |
| 2011-09-26 | 929.16 |
| 2011-09-27 | 941.90 |
| 2011-09-28 | 912.73 |
| 2011-09-29 | 965.35 |
| 2011-09-30 | 952.91 |
| 2011-10-03 | 916.79 |
| 2011-10-04 | 969.69 |
| 2011-10-05 | 984.37 |
| 2011-10-06 | 996.56 |
| 2011-10-07 | 960.82 |
| 2011-10-10 | 990.12 |
| 2011-10-11 | 985.84 |
| 2011-10-12 | 1001.45 |
| 2011-10-13 | 987.31 |
| 2011-10-14 | 994.00 |
| 2011-10-17 | 968.93 |
| 2011-10-18 | 999.23 |
| 2011-10-19 | 994.78 |
| 2011-10-20 | 1004.26 |
| 2011-10-21 | 1022.20 |
| 2011-10-24 | 1045.74 |
| 2011-10-25 | 1019.85 |
| 2011-10-26 | 1034.90 |
| 2011-10-27 | 1067.90 |
| 2011-10-28 | 1054.54 |
| 2011-10-31 | 1040.16 |
| 2011-11-01 | 1000.60 |
| 2011-11-02 | 1025.65 |
| 2011-11-03 | 1045.38 |
| 2011-11-04 | 1037.03 |
| 2011-11-07 | 1038.03 |
| 2011-11-08 | 1048.98 |
| 2011-11-09 | 1011.14 |
| 2011-11-10 | 1021.43 |
| 2011-11-11 | 1036.77 |
| 2011-11-14 | 1018.66 |
| 2011-11-15 | 1028.66 |
| 2011-11-16 | 1013.87 |
| 2011-11-17 | 1001.38 |
| 2011-11-18 | 1012.26 |
| 2011-11-21 | 989.17 |
| 2011-11-22 | 986.72 |
| 2011-11-23 | 967.70 |
| 2011-11-24 | . |
| 2011-11-25 | 962.94 |
| 2011-11-28 | 984.77 |
| 2011-11-29 | 985.65 |
| 2011-11-30 | 1046.53 |
| 2011-12-01 | 1031.34 |
| 2011-12-02 | 1037.49 |
| 2011-12-05 | 1050.05 |
| 2011-12-06 | 1061.65 |
| 2011-12-07 | 1068.30 |
| 2011-12-08 | 1048.80 |
| 2011-12-09 | 1074.19 |
| 2011-12-12 | 1064.64 |
| 2011-12-13 | 1057.43 |
| 2011-12-14 | 1059.44 |
| 2011-12-15 | 1070.57 |
| 2011-12-16 | 1058.35 |
| 2011-12-19 | 1043.98 |
| 2011-12-20 | 1070.69 |
| 2011-12-21 | 1082.38 |
| 2011-12-22 | 1086.38 |
| 2011-12-23 | 1088.38 |
| 2011-12-26 | . |
| 2011-12-27 | 1092.23 |
| 2011-12-28 | 1076.25 |
| 2011-12-29 | 1082.08 |
| 2011-12-30 | 1073.75 |
| 2012-01-02 | . |
| 2012-01-03 | 1087.93 |
| 2012-01-04 | 1077.93 |
| 2012-01-05 | 1082.51 |
| 2012-01-06 | 1078.81 |
| 2012-01-09 | 1079.44 |
| 2012-01-10 | 1099.34 |
| 2012-01-11 | 1103.85 |
| 2012-01-12 | 1104.38 |
| 2012-01-13 | 1092.81 |
| 2012-01-16 | . |
| 2012-01-17 | 1089.40 |
| 2012-01-18 | 1101.82 |
| 2012-01-19 | 1103.44 |
| 2012-01-20 | 1116.33 |
| 2012-01-23 | 1110.50 |
| 2012-01-24 | 1108.36 |
| 2012-01-25 | 1115.31 |
| 2012-01-26 | 1110.56 |
| 2012-01-27 | 1108.86 |
| 2012-01-30 | 1104.25 |
| 2012-01-31 | 1107.73 |
| 2012-02-01 | 1136.21 |
| 2012-02-02 | 1131.65 |
| 2012-02-03 | 1145.07 |
| 2012-02-06 | 1130.33 |
| 2012-02-07 | 1131.30 |
| 2012-02-08 | 1133.43 |
| 2012-02-09 | 1134.21 |
| 2012-02-10 | 1125.24 |
| 2012-02-13 | 1133.38 |
| 2012-02-14 | 1122.82 |
| 2012-02-15 | 1113.77 |
| 2012-02-16 | 1131.28 |
| 2012-02-17 | 1131.80 |
| 2012-02-20 | . |
| 2012-02-21 | 1134.04 |
| 2012-02-22 | 1121.43 |
| 2012-02-23 | 1141.23 |
| 2012-02-24 | 1134.84 |
| 2012-02-27 | 1138.33 |
| 2012-02-28 | 1128.10 |
| 2012-02-29 | 1115.39 |
| 2012-03-01 | 1110.30 |
| 2012-03-02 | 1096.28 |
| 2012-03-05 | 1105.54 |
| 2012-03-06 | 1086.41 |
| 2012-03-07 | 1091.30 |
| 2012-03-08 | 1095.71 |
| 2012-03-09 | 1108.17 |
| 2012-03-12 | 1108.45 |
| 2012-03-13 | 1128.13 |
| 2012-03-14 | 1117.98 |
| 2012-03-15 | 1123.31 |
| 2012-03-16 | 1110.80 |
| 2012-03-19 | 1120.57 |
| 2012-03-20 | 1114.40 |
| 2012-03-21 | 1108.92 |
| 2012-03-22 | 1098.32 |
| 2012-03-23 | 1111.56 |
| 2012-03-26 | 1128.39 |
| 2012-03-27 | 1121.26 |
| 2012-03-28 | 1133.19 |
| 2012-03-29 | 1130.01 |
| 2012-03-30 | 1121.91 |
| 2012-04-02 | 1135.84 |
| 2012-04-03 | 1126.61 |
| 2012-04-04 | 1115.76 |
| 2012-04-05 | 1113.04 |
| 2012-04-06 | . |
| 2012-04-09 | 1097.28 |
| 2012-04-10 | 1081.30 |
| 2012-04-11 | 1094.89 |
| 2012-04-12 | 1115.30 |
| 2012-04-13 | 1098.82 |
| 2012-04-16 | 1109.49 |
| 2012-04-17 | 1117.88 |
| 2012-04-18 | 1107.58 |
| 2012-04-19 | 1106.23 |
| 2012-04-20 | 1107.76 |
| 2012-04-23 | 1092.69 |
| 2012-04-24 | 1103.42 |
| 2012-04-25 | 1116.75 |
| 2012-04-26 | 1118.57 |
| 2012-04-27 | 1121.05 |
| 2012-04-30 | 1114.06 |
| 2012-05-01 | 1118.29 |
| 2012-05-02 | 1121.78 |
| 2012-05-03 | 1110.67 |
| 2012-05-04 | 1096.68 |
| 2012-05-07 | 1105.27 |
| 2012-05-08 | 1112.80 |
| 2012-05-09 | 1106.76 |
| 2012-05-10 | 1120.01 |
| 2012-05-11 | 1112.87 |
| 2012-05-14 | 1103.25 |
| 2012-05-15 | 1110.34 |
| 2012-05-16 | 1101.26 |
| 2012-05-17 | 1091.19 |
| 2012-05-18 | 1081.03 |
| 2012-05-21 | 1085.39 |
| 2012-05-22 | 1080.31 |
| 2012-05-23 | 1083.66 |
| 2012-05-24 | 1092.83 |
| 2012-05-25 | 1093.58 |
| 2012-05-28 | . |
| 2012-05-29 | 1099.65 |
| 2012-05-30 | 1085.67 |
| 2012-05-31 | 1090.52 |
| 2012-06-01 | 1073.29 |
| 2012-06-04 | 1078.13 |
| 2012-06-05 | 1088.99 |
| 2012-06-06 | 1118.08 |
| 2012-06-07 | 1113.74 |
| 2012-06-08 | 1118.15 |
| 2012-06-11 | 1097.04 |
| 2012-06-12 | 1103.22 |
| 2012-06-13 | 1093.18 |
| 2012-06-14 | 1107.21 |
| 2012-06-15 | 1107.34 |
| 2012-06-18 | 1104.12 |
| 2012-06-19 | 1116.09 |
| 2012-06-20 | 1110.44 |
| 2012-06-21 | 1092.29 |
| 2012-06-22 | 1100.09 |
| 2012-06-25 | 1084.74 |
| 2012-06-26 | 1090.00 |
| 2012-06-27 | 1105.11 |
| 2012-06-28 | 1110.01 |
| 2012-06-29 | 1128.04 |
| 2012-07-02 | 1142.20 |
| 2012-07-03 | 1154.99 |
| 2012-07-04 | . |
| 2012-07-05 | 1146.25 |
| 2012-07-06 | 1143.10 |
| 2012-07-09 | 1139.86 |
| 2012-07-10 | 1130.52 |
| 2012-07-11 | 1132.80 |
| 2012-07-12 | 1134.21 |
| 2012-07-13 | 1144.93 |
| 2012-07-16 | 1138.56 |
| 2012-07-17 | 1140.80 |
| 2012-07-18 | 1149.72 |
| 2012-07-19 | 1123.96 |
| 2012-07-20 | 1105.48 |
| 2012-07-23 | 1096.58 |
| 2012-07-24 | 1083.04 |
| 2012-07-25 | 1086.02 |
| 2012-07-26 | 1085.42 |
| 2012-07-27 | 1102.05 |
| 2012-07-30 | 1104.98 |
| 2012-07-31 | 1093.10 |
| 2012-08-01 | 1077.18 |
| 2012-08-02 | 1074.02 |
| 2012-08-03 | 1093.86 |
| 2012-08-06 | 1094.08 |
| 2012-08-07 | 1101.08 |
| 2012-08-08 | 1099.80 |
| 2012-08-09 | 1110.13 |
| 2012-08-10 | 1110.96 |
| 2012-08-13 | 1106.77 |
| 2012-08-14 | 1101.95 |
| 2012-08-15 | 1113.26 |
| 2012-08-16 | 1125.44 |
| 2012-08-17 | 1134.43 |
| 2012-08-20 | 1134.72 |
| 2012-08-21 | 1132.08 |
| 2012-08-22 | 1124.38 |
| 2012-08-23 | 1114.43 |
| 2012-08-24 | 1117.82 |
| 2012-08-27 | 1114.53 |
| 2012-08-28 | 1130.11 |
| 2012-08-29 | 1134.23 |
| 2012-08-30 | 1124.95 |
| 2012-08-31 | 1125.58 |
| 2012-09-03 | . |
| 2012-09-04 | 1138.89 |
| 2012-09-05 | 1136.62 |
| 2012-09-06 | 1151.20 |
| 2012-09-07 | 1151.59 |
| 2012-09-10 | 1155.14 |
| 2012-09-11 | 1158.38 |
| 2012-09-12 | 1164.74 |
| 2012-09-13 | 1181.06 |
| 2012-09-14 | 1185.62 |
| 2012-09-17 | 1182.42 |
| 2012-09-18 | 1180.79 |
| 2012-09-19 | 1180.35 |
| 2012-09-20 | 1181.11 |
| 2012-09-21 | 1185.13 |
| 2012-09-24 | 1181.18 |
| 2012-09-25 | 1164.27 |
| 2012-09-26 | 1159.29 |
| 2012-09-27 | 1168.84 |
| 2012-09-28 | 1162.80 |
| 2012-10-01 | 1166.86 |
| 2012-10-02 | 1178.98 |
| 2012-10-03 | 1176.08 |
| 2012-10-04 | 1193.06 |
| 2012-10-05 | 1197.71 |
| 2012-10-08 | 1196.32 |
| 2012-10-09 | 1183.44 |
| 2012-10-10 | 1194.14 |
| 2012-10-11 | 1196.43 |
| 2012-10-12 | 1188.33 |
| 2012-10-15 | 1200.30 |
| 2012-10-16 | 1211.80 |
| 2012-10-17 | 1230.89 |
| 2012-10-18 | 1226.15 |
| 2012-10-19 | 1201.00 |
| 2012-10-22 | 1203.76 |
| 2012-10-23 | 1193.41 |
| 2012-10-24 | 1198.21 |
| 2012-10-25 | 1192.87 |
| 2012-10-26 | 1172.61 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1172.33 |
| 2012-11-01 | 1175.80 |
| 2012-11-02 | 1160.01 |
| 2012-11-05 | 1163.77 |
| 2012-11-06 | 1177.83 |
| 2012-11-07 | 1152.57 |
| 2012-11-08 | 1147.21 |
| 2012-11-09 | 1150.65 |
| 2012-11-12 | 1145.40 |
| 2012-11-13 | 1125.68 |
| 2012-11-14 | 1113.58 |
| 2012-11-15 | 1112.75 |
| 2012-11-16 | 1116.29 |
| 2012-11-19 | 1133.48 |
| 2012-11-20 | 1139.58 |
| 2012-11-21 | 1158.47 |
| 2012-11-22 | . |
| 2012-11-23 | 1174.03 |
| 2012-11-26 | 1182.90 |
| 2012-11-27 | 1175.09 |
| 2012-11-28 | 1177.16 |
| 2012-11-29 | 1186.74 |
| 2012-11-30 | 1188.97 |
| 2012-12-03 | 1183.82 |
| 2012-12-04 | 1187.98 |
| 2012-12-05 | 1197.06 |
| 2012-12-06 | 1190.61 |
| 2012-12-07 | 1188.37 |
| 2012-12-10 | 1195.08 |
| 2012-12-11 | 1198.12 |
| 2012-12-12 | 1185.03 |
| 2012-12-13 | 1181.66 |
| 2012-12-14 | 1171.96 |
| 2012-12-17 | 1184.82 |
| 2012-12-18 | 1194.94 |
| 2012-12-19 | 1193.66 |
| 2012-12-20 | 1201.52 |
| 2012-12-21 | 1190.17 |
| 2012-12-24 | 1187.19 |
| 2012-12-25 | . |
| 2012-12-26 | 1187.26 |
| 2012-12-27 | 1180.26 |
| 2012-12-28 | 1176.20 |
| 2012-12-31 | 1194.22 |
| 2013-01-01 | . |
| 2013-01-02 | 1227.04 |
| 2013-01-03 | 1231.54 |
| 2013-01-04 | 1250.75 |
| 2013-01-07 | 1231.23 |
| 2013-01-08 | 1229.89 |
| 2013-01-09 | 1240.84 |
| 2013-01-10 | 1245.92 |
| 2013-01-11 | 1240.87 |
| 2013-01-14 | 1242.22 |
| 2013-01-15 | 1246.91 |
| 2013-01-16 | 1238.30 |
| 2013-01-17 | 1249.33 |
| 2013-01-18 | 1243.85 |
| 2013-01-21 | . |
| 2013-01-22 | 1268.46 |
| 2013-01-23 | 1266.60 |
| 2013-01-24 | 1249.11 |
| 2013-01-25 | 1241.91 |
| 2013-01-28 | 1237.90 |
| 2013-01-29 | 1246.76 |
| 2013-01-30 | 1244.28 |
| 2013-01-31 | 1253.24 |
| 2013-02-01 | 1275.80 |
| 2013-02-04 | 1252.18 |
| 2013-02-05 | 1262.50 |
| 2013-02-06 | 1283.28 |
| 2013-02-07 | 1278.73 |
| 2013-02-08 | 1282.98 |
| 2013-02-11 | 1286.72 |
| 2013-02-12 | 1293.09 |
| 2013-02-13 | 1293.45 |
| 2013-02-14 | 1296.41 |
| 2013-02-15 | 1294.86 |
| 2013-02-18 | . |
| 2013-02-19 | 1309.54 |
| 2013-02-20 | 1290.07 |
| 2013-02-21 | 1293.10 |
| 2013-02-22 | 1303.58 |
| 2013-02-25 | 1275.85 |
| 2013-02-26 | 1279.99 |
| 2013-02-27 | 1288.97 |
| 2013-02-28 | 1287.09 |
| 2013-03-01 | 1290.75 |
| 2013-03-04 | 1316.01 |
| 2013-03-05 | 1327.00 |
| 2013-03-06 | 1333.29 |
| 2013-03-07 | 1328.78 |
| 2013-03-08 | 1328.96 |
| 2013-03-11 | 1330.87 |
| 2013-03-12 | 1327.67 |
| 2013-03-13 | 1334.16 |
| 2013-03-14 | 1347.00 |
| 2013-03-15 | 1345.97 |
| 2013-03-18 | 1347.38 |
| 2013-03-19 | 1350.33 |
| 2013-03-20 | 1360.50 |
| 2013-03-21 | 1348.46 |
| 2013-03-22 | 1353.91 |
| 2013-03-25 | 1352.09 |
| 2013-03-26 | 1353.32 |
| 2013-03-27 | 1353.19 |
| 2013-03-28 | 1361.20 |
| 2013-03-29 | . |
| 2013-04-01 | 1354.34 |
| 2013-04-02 | 1355.32 |
| 2013-04-03 | 1343.43 |
| 2013-04-04 | 1352.41 |
| 2013-04-05 | 1351.27 |
| 2013-04-08 | 1373.18 |
| 2013-04-09 | 1361.74 |
| 2013-04-10 | 1379.77 |
| 2013-04-11 | 1381.76 |
| 2013-04-12 | 1374.79 |
| 2013-04-15 | 1332.69 |
| 2013-04-16 | 1351.60 |
| 2013-04-17 | 1330.02 |
| 2013-04-18 | 1318.11 |
| 2013-04-19 | 1336.65 |
| 2013-04-22 | 1326.80 |
| 2013-04-23 | 1351.54 |
| 2013-04-24 | 1364.57 |
| 2013-04-25 | 1361.57 |
| 2013-04-26 | 1353.97 |
| 2013-04-29 | 1361.43 |
| 2013-04-30 | 1373.00 |
| 2013-05-01 | 1350.52 |
| 2013-05-02 | 1359.16 |
| 2013-05-03 | 1395.04 |
| 2013-05-06 | 1448.20 |
| 2013-05-07 | 1462.38 |
| 2013-05-08 | 1481.06 |
| 2013-05-09 | 1474.35 |
| 2013-05-10 | 1475.17 |
| 2013-05-13 | 1481.67 |
| 2013-05-14 | 1495.64 |
| 2013-05-15 | 1499.85 |
| 2013-05-16 | 1500.46 |
| 2013-05-17 | 1503.28 |
| 2013-05-20 | 1500.03 |
| 2013-05-21 | 1483.11 |
| 2013-05-22 | 1462.21 |
| 2013-05-23 | 1472.78 |
| 2013-05-24 | 1476.11 |
| 2013-05-27 | . |
| 2013-05-28 | 1485.81 |
| 2013-05-29 | 1481.14 |
| 2013-05-30 | 1491.78 |
| 2013-05-31 | 1473.52 |
| 2013-06-03 | 1480.32 |
| 2013-06-04 | 1462.60 |
| 2013-06-05 | 1443.49 |
| 2013-06-06 | 1456.68 |
| 2013-06-07 | 1471.74 |
| 2013-06-10 | 1485.79 |
| 2013-06-11 | 1466.19 |
| 2013-06-12 | 1451.29 |
| 2013-06-13 | 1480.12 |
| 2013-06-14 | 1459.36 |
| 2013-06-17 | 1467.79 |
| 2013-06-18 | 1488.86 |
| 2013-06-19 | 1462.71 |
| 2013-06-20 | 1437.74 |
| 2013-06-21 | 1446.27 |
| 2013-06-24 | 1423.27 |
| 2013-06-25 | 1443.38 |
| 2013-06-26 | 1450.55 |
| 2013-06-27 | 1465.14 |
| 2013-06-28 | 1468.90 |
| 2013-07-01 | 1494.10 |
| 2013-07-02 | 1490.61 |
| 2013-07-03 | 1489.65 |
| 2013-07-04 | . |
| 2013-07-05 | 1519.69 |
| 2013-07-08 | 1524.88 |
| 2013-07-09 | 1539.25 |
| 2013-07-10 | 1536.17 |
| 2013-07-11 | 1552.90 |
| 2013-07-12 | 1569.15 |
| 2013-07-15 | 1575.80 |
| 2013-07-16 | 1575.14 |
| 2013-07-17 | 1579.97 |
| 2013-07-18 | 1597.09 |
| 2013-07-19 | 1599.90 |
| 2013-07-22 | 1602.28 |
| 2013-07-23 | 1589.82 |
| 2013-07-24 | 1580.79 |
| 2013-07-25 | 1597.57 |
| 2013-07-26 | 1592.46 |
| 2013-07-29 | 1579.38 |
| 2013-07-30 | 1570.56 |
| 2013-07-31 | 1571.20 |
| 2013-08-01 | 1600.13 |
| 2013-08-02 | 1593.50 |
| 2013-08-05 | 1584.13 |
| 2013-08-06 | 1573.12 |
| 2013-08-07 | 1559.80 |
| 2013-08-08 | 1559.40 |
| 2013-08-09 | 1550.95 |
| 2013-08-12 | 1554.05 |
| 2013-08-13 | 1554.26 |
| 2013-08-14 | 1557.20 |
| 2013-08-15 | 1538.14 |
| 2013-08-16 | 1532.80 |
| 2013-08-19 | 1506.94 |
| 2013-08-20 | 1521.46 |
| 2013-08-21 | 1508.43 |
| 2013-08-22 | 1529.68 |
| 2013-08-23 | 1524.58 |
| 2013-08-26 | 1520.48 |
| 2013-08-27 | 1482.24 |
| 2013-08-28 | 1482.47 |
| 2013-08-29 | 1493.94 |
| 2013-08-30 | 1473.64 |
| 2013-09-02 | . |
| 2013-09-03 | 1484.62 |
| 2013-09-04 | 1481.30 |
| 2013-09-05 | 1476.23 |
| 2013-09-06 | 1469.11 |
| 2013-09-09 | 1485.06 |
| 2013-09-10 | 1495.24 |
| 2013-09-11 | 1489.51 |
| 2013-09-12 | 1489.58 |
| 2013-09-13 | 1498.51 |
| 2013-09-16 | 1515.78 |
| 2013-09-17 | 1528.04 |
| 2013-09-18 | 1545.63 |
| 2013-09-19 | 1545.14 |
| 2013-09-20 | 1551.76 |
| 2013-09-23 | 1554.33 |
| 2013-09-24 | 1570.71 |
| 2013-09-25 | 1576.58 |
| 2013-09-26 | 1576.21 |
| 2013-09-27 | 1568.10 |
| 2013-09-30 | 1563.87 |
| 2013-10-01 | 1574.60 |
| 2013-10-02 | 1571.49 |
| 2013-10-03 | 1554.42 |
| 2013-10-04 | 1563.30 |
| 2013-10-07 | 1548.21 |
| 2013-10-08 | 1529.23 |
| 2013-10-09 | 1517.22 |
| 2013-10-10 | 1553.78 |
| 2013-10-11 | 1574.45 |
| 2013-10-14 | 1585.61 |
| 2013-10-15 | 1572.40 |
| 2013-10-16 | 1600.12 |
| 2013-10-17 | 1616.97 |
| 2013-10-18 | 1634.06 |
| 2013-10-21 | 1637.64 |
| 2013-10-22 | 1653.07 |
| 2013-10-23 | 1632.60 |
| 2013-10-24 | 1647.89 |
| 2013-10-25 | 1642.55 |
| 2013-10-28 | 1652.45 |
| 2013-10-29 | 1654.05 |
| 2013-10-30 | 1634.03 |
| 2013-10-31 | 1621.63 |
| 2013-11-01 | 1614.19 |
| 2013-11-04 | 1631.43 |
| 2013-11-05 | 1627.16 |
| 2013-11-06 | 1631.61 |
| 2013-11-07 | 1605.79 |
| 2013-11-08 | 1637.29 |
| 2013-11-11 | 1634.67 |
| 2013-11-12 | 1645.22 |
| 2013-11-13 | 1670.41 |
| 2013-11-14 | 1683.12 |
| 2013-11-15 | 1697.61 |
| 2013-11-18 | 1698.24 |
| 2013-11-19 | 1698.51 |
| 2013-11-20 | 1698.10 |
| 2013-11-21 | 1731.62 |
| 2013-11-22 | 1746.53 |
| 2013-11-25 | 1752.95 |
| 2013-11-26 | 1765.94 |
| 2013-11-27 | 1772.77 |
| 2013-11-28 | . |
| 2013-11-29 | 1777.24 |
| 2013-12-02 | 1763.40 |
| 2013-12-03 | 1751.05 |
| 2013-12-04 | 1746.68 |
| 2013-12-05 | 1745.15 |
| 2013-12-06 | 1767.12 |
| 2013-12-09 | 1760.24 |
| 2013-12-10 | 1738.52 |
| 2013-12-11 | 1703.78 |
| 2013-12-12 | 1693.60 |
| 2013-12-13 | 1689.69 |
| 2013-12-16 | 1693.72 |
| 2013-12-17 | 1686.92 |
| 2013-12-18 | 1712.32 |
| 2013-12-19 | 1701.73 |
| 2013-12-20 | 1733.68 |
| 2013-12-23 | 1754.01 |
| 2013-12-24 | 1764.61 |
| 2013-12-25 | . |
| 2013-12-26 | 1761.56 |
| 2013-12-27 | 1761.71 |
| 2013-12-30 | 1757.87 |
| 2013-12-31 | 1770.87 |
| 2014-01-01 | . |
| 2014-01-02 | 1738.50 |
| 2014-01-03 | 1741.59 |
| 2014-01-06 | 1737.18 |
| 2014-01-07 | 1739.69 |
| 2014-01-08 | 1733.95 |
| 2014-01-09 | 1733.28 |
| 2014-01-10 | 1749.52 |
| 2014-01-13 | 1717.27 |
| 2014-01-14 | 1731.94 |
| 2014-01-15 | 1729.39 |
| 2014-01-16 | 1728.46 |
| 2014-01-17 | 1724.49 |
| 2014-01-20 | . |
| 2014-01-21 | 1728.59 |
| 2014-01-22 | 1729.97 |
| 2014-01-23 | 1704.82 |
| 2014-01-24 | 1662.00 |
| 2014-01-27 | 1652.13 |
| 2014-01-28 | 1659.56 |
| 2014-01-29 | 1636.48 |
| 2014-01-30 | 1652.02 |
| 2014-01-31 | 1630.82 |
| 2014-02-03 | 1589.13 |
| 2014-02-04 | 1589.33 |
| 2014-02-05 | 1598.52 |
| 2014-02-06 | 1608.72 |
| 2014-02-07 | 1626.70 |
| 2014-02-10 | 1626.33 |
| 2014-02-11 | 1644.77 |
| 2014-02-12 | 1648.37 |
| 2014-02-13 | 1677.66 |
| 2014-02-14 | 1684.02 |
| 2014-02-17 | . |
| 2014-02-18 | 1696.86 |
| 2014-02-19 | 1673.24 |
| 2014-02-20 | 1689.55 |
| 2014-02-21 | 1692.22 |
| 2014-02-24 | 1696.67 |
| 2014-02-25 | 1694.10 |
| 2014-02-26 | 1707.99 |
| 2014-02-27 | 1730.69 |
| 2014-02-28 | 1744.73 |
| 2014-03-03 | 1720.67 |
| 2014-03-04 | 1769.35 |
| 2014-03-05 | 1759.70 |
| 2014-03-06 | 1754.12 |
| 2014-03-07 | 1750.15 |
| 2014-03-10 | 1753.30 |
| 2014-03-11 | 1726.75 |
| 2014-03-12 | 1751.64 |
| 2014-03-13 | 1729.21 |
| 2014-03-14 | 1735.00 |
| 2014-03-17 | 1740.09 |
| 2014-03-18 | 1757.97 |
| 2014-03-19 | 1743.79 |
| 2014-03-20 | 1744.34 |
| 2014-03-21 | 1746.85 |
| 2014-03-24 | 1745.50 |
| 2014-03-25 | 1746.65 |
| 2014-03-26 | 1718.88 |
| 2014-03-27 | 1701.51 |
| 2014-03-28 | 1696.14 |
| 2014-03-31 | 1727.84 |
| 2014-04-01 | 1733.04 |
| 2014-04-02 | 1744.58 |
| 2014-04-03 | 1744.50 |
| 2014-04-04 | 1714.89 |
| 2014-04-07 | 1687.64 |
| 2014-04-08 | 1693.35 |
| 2014-04-09 | 1715.04 |
| 2014-04-10 | 1681.09 |
| 2014-04-11 | 1660.77 |
| 2014-04-14 | 1659.73 |
| 2014-04-15 | 1661.52 |
| 2014-04-16 | 1670.66 |
| 2014-04-17 | 1675.76 |
| 2014-04-18 | . |
| 2014-04-21 | 1676.36 |
| 2014-04-22 | 1705.93 |
| 2014-04-23 | 1697.96 |
| 2014-04-24 | 1700.37 |
| 2014-04-25 | 1682.26 |
| 2014-04-28 | 1675.83 |
| 2014-04-29 | 1681.23 |
| 2014-04-30 | 1687.97 |
| 2014-05-01 | 1701.21 |
| 2014-05-02 | 1707.71 |
| 2014-05-05 | 1708.19 |
| 2014-05-06 | 1682.92 |
| 2014-05-07 | 1703.17 |
| 2014-05-08 | 1698.43 |
| 2014-05-09 | 1714.60 |
| 2014-05-12 | 1750.30 |
| 2014-05-13 | 1736.40 |
| 2014-05-14 | 1705.95 |
| 2014-05-15 | 1689.37 |
| 2014-05-16 | 1693.49 |
| 2014-05-19 | 1704.72 |
| 2014-05-20 | 1687.19 |
| 2014-05-21 | 1693.49 |
| 2014-05-22 | 1710.40 |
| 2014-05-23 | 1714.84 |
| 2014-05-26 | . |
| 2014-05-27 | 1732.38 |
| 2014-05-28 | 1721.84 |
| 2014-05-29 | 1719.40 |
| 2014-05-30 | 1706.59 |
| 2014-06-02 | 1703.61 |
| 2014-06-03 | 1688.05 |
| 2014-06-04 | 1705.16 |
| 2014-06-05 | 1741.13 |
| 2014-06-06 | 1760.73 |
| 2014-06-09 | 1768.46 |
| 2014-06-10 | 1758.91 |
| 2014-06-11 | 1742.97 |
| 2014-06-12 | 1741.16 |
| 2014-06-13 | 1736.96 |
| 2014-06-16 | 1736.29 |
| 2014-06-17 | 1767.68 |
| 2014-06-18 | 1773.92 |
| 2014-06-19 | 1770.83 |
| 2014-06-20 | 1769.99 |
| 2014-06-23 | 1759.14 |
| 2014-06-24 | 1745.80 |
| 2014-06-25 | 1746.85 |
| 2014-06-26 | 1741.16 |
| 2014-06-27 | 1744.99 |
| 2014-06-30 | 1744.58 |
| 2014-07-01 | 1758.22 |
| 2014-07-02 | 1736.79 |
| 2014-07-03 | 1742.57 |
| 2014-07-04 | . |
| 2014-07-07 | 1716.31 |
| 2014-07-08 | 1703.91 |
| 2014-07-09 | 1700.58 |
| 2014-07-10 | 1685.06 |
| 2014-07-11 | 1687.69 |
| 2014-07-14 | 1703.58 |
| 2014-07-15 | 1696.97 |
| 2014-07-16 | 1691.63 |
| 2014-07-17 | 1670.68 |
| 2014-07-18 | 1698.04 |
| 2014-07-21 | 1692.59 |
| 2014-07-22 | 1692.87 |
| 2014-07-23 | 1698.81 |
| 2014-07-24 | 1695.99 |
| 2014-07-25 | 1679.55 |
| 2014-07-28 | 1684.42 |
| 2014-07-29 | 1670.96 |
| 2014-07-30 | 1656.02 |
| 2014-07-31 | 1631.01 |
| 2014-08-01 | 1647.82 |
| 2014-08-04 | 1653.77 |
| 2014-08-05 | 1651.74 |
| 2014-08-06 | 1663.46 |
| 2014-08-07 | 1654.11 |
| 2014-08-08 | 1667.74 |
| 2014-08-11 | 1686.51 |
| 2014-08-12 | 1674.67 |
| 2014-08-13 | 1692.75 |
| 2014-08-14 | 1708.68 |
| 2014-08-15 | 1718.88 |
| 2014-08-18 | 1734.80 |
| 2014-08-19 | 1731.54 |
| 2014-08-20 | 1721.58 |
| 2014-08-21 | 1731.39 |
| 2014-08-22 | 1728.55 |
| 2014-08-25 | 1733.99 |
| 2014-08-26 | 1742.36 |
| 2014-08-27 | 1745.15 |
| 2014-08-28 | 1730.55 |
| 2014-08-29 | 1733.12 |
| 2014-09-01 | . |
| 2014-09-02 | 1747.21 |
| 2014-09-03 | 1730.78 |
| 2014-09-04 | 1714.18 |
| 2014-09-05 | 1708.37 |
| 2014-09-08 | 1704.31 |
| 2014-09-09 | 1677.86 |
| 2014-09-10 | 1684.87 |
| 2014-09-11 | 1696.69 |
| 2014-09-12 | 1683.55 |
| 2014-09-15 | 1680.39 |
| 2014-09-16 | 1678.06 |
| 2014-09-17 | 1676.25 |
| 2014-09-18 | 1687.16 |
| 2014-09-19 | 1670.17 |
| 2014-09-22 | 1658.78 |
| 2014-09-23 | 1637.18 |
| 2014-09-24 | 1649.82 |
| 2014-09-25 | 1634.72 |
| 2014-09-26 | 1656.49 |
| 2014-09-29 | 1643.93 |
| 2014-09-30 | 1629.79 |
| 2014-10-01 | 1619.39 |
| 2014-10-02 | 1637.38 |
| 2014-10-03 | 1663.02 |
| 2014-10-06 | 1650.98 |
| 2014-10-07 | 1633.37 |
| 2014-10-08 | 1663.01 |
| 2014-10-09 | 1630.16 |
| 2014-10-10 | 1633.46 |
| 2014-10-13 | 1637.86 |
| 2014-10-14 | 1658.11 |
| 2014-10-15 | 1664.37 |
| 2014-10-16 | 1679.51 |
| 2014-10-17 | 1682.88 |
| 2014-10-20 | 1696.44 |
| 2014-10-21 | 1726.47 |
| 2014-10-22 | 1716.61 |
| 2014-10-23 | 1724.31 |
| 2014-10-24 | 1736.05 |
| 2014-10-27 | 1737.97 |
| 2014-10-28 | 1772.13 |
| 2014-10-29 | 1768.90 |
| 2014-10-30 | 1782.10 |
| 2014-10-31 | 1807.87 |
| 2014-11-03 | 1801.03 |
| 2014-11-04 | 1814.96 |
| 2014-11-05 | 1809.45 |
| 2014-11-06 | 1799.44 |
| 2014-11-07 | 1801.18 |
| 2014-11-10 | 1810.20 |
| 2014-11-11 | 1811.81 |
| 2014-11-12 | 1825.63 |
| 2014-11-13 | 1817.11 |
| 2014-11-14 | 1806.91 |
| 2014-11-17 | 1800.49 |
| 2014-11-18 | 1803.66 |
| 2014-11-19 | 1794.88 |
| 2014-11-20 | 1817.99 |
| 2014-11-21 | 1816.90 |
| 2014-11-24 | 1833.03 |
| 2014-11-25 | 1830.93 |
| 2014-11-26 | 1838.95 |
| 2014-11-27 | . |
| 2014-11-28 | 1820.68 |
| 2014-12-01 | 1809.20 |
| 2014-12-02 | 1828.95 |
| 2014-12-03 | 1839.54 |
| 2014-12-04 | 1844.14 |
| 2014-12-05 | 1853.54 |
| 2014-12-08 | 1867.99 |
| 2014-12-09 | 1876.46 |
| 2014-12-10 | 1834.75 |
| 2014-12-11 | 1843.39 |
| 2014-12-12 | 1807.53 |
| 2014-12-15 | 1792.78 |
| 2014-12-16 | 1788.92 |
| 2014-12-17 | 1817.60 |
| 2014-12-18 | 1834.48 |
| 2014-12-19 | 1830.55 |
| 2014-12-22 | 1844.43 |
| 2014-12-23 | 1866.16 |
| 2014-12-24 | 1876.09 |
| 2014-12-25 | . |
| 2014-12-26 | 1880.39 |
| 2014-12-29 | 1891.07 |
| 2014-12-30 | 1895.93 |
| 2014-12-31 | 1884.07 |
| 2015-01-01 | . |
| 2015-01-02 | 1866.61 |
| 2015-01-05 | 1844.92 |
| 2015-01-06 | 1817.06 |
| 2015-01-07 | 1838.32 |
| 2015-01-08 | 1867.22 |
| 2015-01-09 | 1846.32 |
| 2015-01-12 | 1842.80 |
| 2015-01-13 | 1862.36 |
| 2015-01-14 | 1843.48 |
| 2015-01-15 | 1833.00 |
| 2015-01-16 | 1864.66 |
| 2015-01-19 | . |
| 2015-01-20 | 1853.24 |
| 2015-01-21 | 1848.09 |
| 2015-01-22 | 1883.91 |
| 2015-01-23 | 1876.86 |
| 2015-01-26 | 1888.22 |
| 2015-01-27 | 1879.41 |
| 2015-01-28 | 1851.68 |
| 2015-01-29 | 1872.99 |
| 2015-01-30 | 1830.81 |
| 2015-02-02 | 1863.61 |
| 2015-02-03 | 1897.99 |
| 2015-02-04 | 1900.12 |
| 2015-02-05 | 1920.06 |
| 2015-02-06 | 1918.95 |
| 2015-02-09 | 1890.65 |
| 2015-02-10 | 1884.29 |
| 2015-02-11 | 1888.23 |
| 2015-02-12 | 1909.22 |
| 2015-02-13 | 1906.42 |
| 2015-02-16 | . |
| 2015-02-17 | 1898.78 |
| 2015-02-18 | 1889.70 |
| 2015-02-19 | 1886.37 |
| 2015-02-20 | 1884.61 |
| 2015-02-23 | 1882.32 |
| 2015-02-24 | 1887.53 |
| 2015-02-25 | 1880.45 |
| 2015-02-26 | 1887.78 |
| 2015-02-27 | 1871.99 |
| 2015-03-02 | 1884.14 |
| 2015-03-03 | 1886.18 |
| 2015-03-04 | 1868.16 |
| 2015-03-05 | 1870.78 |
| 2015-03-06 | 1852.53 |
| 2015-03-09 | 1860.77 |
| 2015-03-10 | 1842.70 |
| 2015-03-11 | 1871.81 |
| 2015-03-12 | 1914.53 |
| 2015-03-13 | 1904.04 |
| 2015-03-16 | 1922.22 |
| 2015-03-17 | 1925.27 |
| 2015-03-18 | 1932.65 |
| 2015-03-19 | 1925.19 |
| 2015-03-20 | 1945.21 |
| 2015-03-23 | 1950.67 |
| 2015-03-24 | 1948.21 |
| 2015-03-25 | 1914.38 |
| 2015-03-26 | 1901.41 |
| 2015-03-27 | 1892.26 |
| 2015-03-30 | 1925.02 |
| 2015-03-31 | 1927.04 |
| 2015-04-01 | 1940.79 |
| 2015-04-02 | 1947.73 |
| 2015-04-03 | . |
#2015-04-06|1949.96
#2015-04-07|1936.94
#2015-04-08|1947.06
#2015-04-09|1939.78
#2015-04-10|1940.60
#2015-04-13|1948.29
#2015-04-14|1949.01
#2015-04-15|1954.02
#2015-04-16|1953.03
#2015-04-17|1907.83
#2015-04-20|1924.19
#2015-04-21|1896.04
#2015-04-22|1905.26
#2015-04-23|1912.03
#2015-04-24|1909.14
#2015-04-27|1896.28
#2015-04-28|1912.67
#2015-04-29|1895.52
#2015-04-30|1859.38
#2015-05-01|1870.86
#2015-05-04|1871.84
#2015-05-05|1860.98
#2015-05-06|1867.79
#2015-05-07|1875.12
#2015-05-08|1872.47
#2015-05-11|1876.35
#2015-05-12|1877.14
#2015-05-13|1879.99
#2015-05-14|1901.34
#2015-05-15|1895.88
#2015-05-18|1908.77
#2015-05-19|1900.30
#2015-05-20|1898.12
#2015-05-21|1886.11
#2015-05-22|1873.67
#2015-05-25| .
#2015-05-26|1857.62
#2015-05-27|1874.02
#2015-05-28|1883.54
#2015-05-29|1869.98
#2015-06-01|1870.59
#2015-06-02|1870.63
#2015-06-03|1896.93
#2015-06-04|1878.66
#2015-06-05|1884.18
#2015-06-08|1873.62
#2015-06-09|1869.54
#2015-06-10|1906.82
#2015-06-11|1919.85
#2015-06-12|1911.44
#2015-06-15|1902.24
#2015-06-16|1918.68
#2015-06-17|1914.08
#2015-06-18|1939.27
#2015-06-19|1941.20
#2015-06-22|1959.44
#2015-06-23|1979.66
#2015-06-24|1961.44
#2015-06-25|1948.20
#2015-06-26|1954.35
#2015-06-29|1889.28
#2015-06-30|1878.17
#2015-07-01|1902.93
#2015-07-02|1899.58
#2015-07-03| .
#2015-07-06|1906.51
#2015-07-07|1901.75
#2015-07-08|1898.66
#2015-07-09|1899.14
#2015-07-10|1928.56
#2015-07-13|1940.97
#2015-07-14|1943.19
#2015-07-15|1946.92
#2015-07-16|1954.37
#2015-07-17|1946.59
#2015-07-20|1926.76
#2015-07-21|1938.80
#2015-07-22|1942.50
#2015-07-23|1932.28
#2015-07-24|1923.98
#2015-07-27|1917.22
#2015-07-28|1910.77
#2015-07-29|1911.31
#2015-07-30|1898.05
#2015-07-31|1900.01
#2015-08-03|1907.43
#2015-08-04|1908.13
#2015-08-05|1904.49
#2015-08-06|1895.02
#2015-08-07|1890.46
#2015-08-10|1904.14
#2015-08-11|1927.26
#2015-08-12|1910.69
#2015-08-13|1905.90
#2015-08-14|1931.11
#2015-08-17|1938.22
#2015-08-18|1932.11
#2015-08-19|1918.01
#2015-08-20|1892.68
#2015-08-21|1865.77
#2015-08-24|1805.45
#2015-08-25|1798.93
#2015-08-26|1823.91
#2015-08-27|1839.82
#2015-08-28|1835.94
#2015-08-31|1851.77
#2015-09-01|1818.38
#2015-09-02|1856.80
#2015-09-03|1852.90
#2015-09-04|1831.60
#2015-09-07| .
#2015-09-08|1865.67
#2015-09-09|1859.84
#2015-09-10|1867.64
#2015-09-11|1875.45
#2015-09-14|1872.35
#2015-09-15|1882.93
#2015-09-16|1889.11
#2015-09-17|1893.02
#2015-09-18|1878.59
#2015-09-21|1889.29
#2015-09-22|1868.93
#2015-09-23|1872.73
#2015-09-24|1887.45
#2015-09-25|1884.26
#2015-09-28|1852.76
#2015-09-29|1848.24
#2015-09-30|1861.60
#2015-10-01|1856.80
#2015-10-02|1857.46
#2015-10-05|1915.12
#2015-10-06|1911.25
#2015-10-07|1950.42
#2015-10-08|1976.97
#2015-10-09|1971.06
#2015-10-12|1991.92
#2015-10-13|1975.45
#2015-10-14|1949.57
#2015-10-15|1991.38
#2015-10-16|2002.90
#2015-10-19|2007.48
#2015-10-20|2044.22
#2015-10-21|2021.36
#2015-10-22|2033.99
#2015-10-23|2053.61
#2015-10-26|2052.07
#2015-10-27|2031.42
#2015-10-28|2098.73
#2015-10-29|2083.54
#2015-10-30|2048.93
#2015-11-02|2062.51
#2015-11-03|2052.93
#2015-11-04|2039.26
#2015-11-05|2065.55
#2015-11-06|2092.88
#2015-11-09|2060.10
#2015-11-10|2064.16
#2015-11-11|2051.33
#2015-11-12|2003.84
#2015-11-13|2001.91
#2015-11-16|2010.35
#2015-11-17|1983.13
#2015-11-18|2004.65
#2015-11-19|1989.11
#2015-11-20|2003.24
#2015-11-23|2024.04
#2015-11-24|2024.61
#2015-11-25|2028.12
#2015-11-26| .
#2015-11-27|2021.17
#2015-11-30|2023.56
#2015-12-01|2035.37
#2015-12-02|2024.27
#2015-12-03|1994.88
#2015-12-04|2020.71
#2015-12-07|2001.70
#2015-12-08|1986.13
#2015-12-09|1957.06
#2015-12-10|1946.86
#2015-12-11|1906.10
#2015-12-14|1902.72
#2015-12-15|1925.33
#2015-12-16|1934.54
#2015-12-17|1911.53
#2015-12-18|1886.46
#2015-12-21|1901.31
#2015-12-22|1937.31
#2015-12-23|1953.67
#2015-12-24|1975.49
#2015-12-25| .
#2015-12-28|1966.63
#2015-12-29|1994.27
#2015-12-30|1971.55
#2015-12-31|1940.41
#2016-01-01| .
#2016-01-04|1896.06
#2016-01-05|1913.28
#2016-01-06|1911.04
#2016-01-07|1868.07
#2016-01-08|1841.55
#2016-01-11|1855.76
#2016-01-12|1854.73
#2016-01-13|1797.38
#2016-01-14|1824.45
#2016-01-15|1797.90
#2016-01-18| .
#2016-01-19|1787.69
#2016-01-20|1773.86
#2016-01-21|1776.68
#2016-01-22|1802.01
#2016-01-25|1769.23
#2016-01-26|1814.04
#2016-01-27|1793.78
#2016-01-28|1806.45
#2016-01-29|1860.47
#2016-02-01|1859.26
#2016-02-02|1833.16
#2016-02-03|1832.54
#2016-02-04|1823.83
#2016-02-05|1816.86
#2016-02-08|1814.42
#2016-02-09|1804.15
#2016-02-10|1804.10
#2016-02-11|1788.48
#2016-02-12|1837.70
#2016-02-15| .
#2016-02-16|1846.95
#2016-02-17|1857.79
#2016-02-18|1866.10
#2016-02-19|1876.00
#2016-02-22|1891.12
#2016-02-23|1877.79
#2016-02-24|1883.45
#2016-02-25|1896.38
#2016-02-26|1889.37
#2016-02-29|1877.65
#2016-03-01|1929.26
#2016-03-02|1938.50
#2016-03-03|1937.11
#2016-03-04|1931.04
#2016-03-07|1940.87
#2016-03-08|1916.43
#2016-03-09|1920.96
#2016-03-10|1921.53
#2016-03-11|1954.59
#2016-03-14|1942.92
#2016-03-15|1937.02
#2016-03-16|1947.87
#2016-03-17|1981.77
#2016-03-18|1987.50
#2016-03-21|1978.80
#2016-03-22|1971.26
#2016-03-23|1945.36
#2016-03-24|1935.35
#2016-03-25| .
#2016-03-28|1950.51
#2016-03-29|1981.32
#2016-03-30|1991.60
#2016-03-31|1983.11
#2016-04-01|1989.69
#2016-04-04|1956.55
#2016-04-05|1925.61
#2016-04-06|1913.49
#2016-04-07|1897.15
#2016-04-08|1897.09
#2016-04-11|1887.50
#2016-04-12|1917.57
#2016-04-13|1945.07
#2016-04-14|1931.87
#2016-04-15|1930.00
#2016-04-18|1932.55
#2016-04-19|1932.81
#2016-04-20|1945.58
#2016-04-21|1913.46
#2016-04-22|1927.48
#2016-04-25|1912.80
#2016-04-26|1933.13
#2016-04-27|1929.42
#2016-04-28|1915.24
#2016-04-29|1918.15
#2016-05-02|1931.37
#2016-05-03|1937.45
#2016-05-04|1925.50
#2016-05-05|1931.79
#2016-05-06|1942.41
#2016-05-09|1947.24
#2016-05-10|1968.17
#2016-05-11|1944.51
#2016-05-12|1954.04
#2016-05-13|1944.34
#2016-05-16|1945.83
#2016-05-17|1910.89
#2016-05-18|1944.03
#2016-05-19|1923.59
#2016-05-20|1954.30
#2016-05-23|1935.86
#2016-05-24|1982.83
#2016-05-25|1977.32
#2016-05-26|1976.38
#2016-05-27|1987.10
#2016-05-30| .
#2016-05-31|1986.36
#2016-06-01|2006.59
#2016-06-02|2004.53
#2016-06-03|1987.87
#2016-06-06|1999.96
#2016-06-07|2001.62
#2016-06-08|2014.86
#2016-06-09|2018.75
#2016-06-10|2005.23
#2016-06-13|1974.42
#2016-06-14|1966.91
#2016-06-15|1954.12
#2016-06-16|1959.14
#2016-06-17|1951.34
#2016-06-20|1958.58
#2016-06-21|1961.17
#2016-06-22|1959.00
#2016-06-23|2003.10
#2016-06-24|1926.21
#2016-06-27|1882.18
#2016-06-28|1901.43
#2016-06-29|1938.98
#2016-06-30|1985.84
#2016-07-01|1980.20
#2016-07-04| .
#2016-07-05|1959.47
#2016-07-06|1968.32
#2016-07-07|1968.34
#2016-07-08|1996.91
#2016-07-11|2024.26
#2016-07-12|2051.68
#2016-07-13|2060.02
#2016-07-14|2062.46
#2016-07-15|2068.99
#2016-07-18|2057.85
#2016-07-19|2050.11
#2016-07-20|2055.87
#2016-07-21|2051.02
#2016-07-22|2071.09
#2016-07-25|2070.61
#2016-07-26|2082.85
#2016-07-27|2094.84
#2016-07-28|2089.10
#2016-07-29|2071.47
#2016-08-01|2058.60
#2016-08-02|2044.76
#2016-08-03|2053.91
#2016-08-04|2060.69
#2016-08-05|2086.24
#2016-08-08|2092.41
#2016-08-09|2104.66
#2016-08-10|2088.39
#2016-08-11|2079.06
#2016-08-12|2075.09
#2016-08-15|2083.45
#2016-08-16|2075.32
#2016-08-17|2066.60
#2016-08-18|2082.94
#2016-08-19|2076.53
#2016-08-22|2073.49
#2016-08-23|2080.83
#2016-08-24|2080.76
#2016-08-25|2097.22
#2016-08-26|2095.79
#2016-08-29|2110.80
#2016-08-30|2124.40
#2016-08-31|2124.86
#2016-09-01|2122.41
#2016-09-02|2137.22
#2016-09-05| .
#2016-09-06|2138.33
#2016-09-07|2166.07
#2016-09-08|2155.52
#2016-09-09|2106.62
#2016-09-12|2126.12
#2016-09-13|2092.15
#2016-09-14|2073.24
#2016-09-15|2088.83
#2016-09-16|2078.38
#2016-09-19|2081.67
#2016-09-20|2083.76
#2016-09-21|2118.76
#2016-09-22|2157.45
#2016-09-23|2131.27
#2016-09-26|2090.93
#2016-09-27|2096.58
#2016-09-28|2125.75
#2016-09-29|2100.02
#2016-09-30|2121.68
#2016-10-03|2102.91
#2016-10-04|2109.95
#2016-10-05|2122.04
#2016-10-06|2089.87
#2016-10-07|2129.05
#2016-10-10|2133.66
#2016-10-11|2118.89
#2016-10-12|2134.79
#2016-10-13|2123.10
#2016-10-14|2137.04
#2016-10-17|2140.96
#2016-10-18|2145.22
#2016-10-19|2156.88
#2016-10-20|2126.48
#2016-10-21|2115.72
#2016-10-24|2138.17
#2016-10-25|2130.23
#2016-10-26|2110.52
#2016-10-27|2073.98
#2016-10-28|2073.61
#2016-10-31|2086.08
#2016-11-01|2055.64
#2016-11-02|2033.23
#2016-11-03|2016.58
#2016-11-04|2030.76
#2016-11-07|2057.74
#2016-11-08|2076.74
#2016-11-09|2138.88
#2016-11-10|2213.67
#2016-11-11|2271.10
#2016-11-14|2299.96
#2016-11-15|2284.63
#2016-11-16|2287.45
#2016-11-17|2295.76
#2016-11-18|2315.05
#2016-11-21|2311.45
#2016-11-22|2328.81
#2016-11-23|2343.62
#2016-11-24| .
#2016-11-25|2358.24
#2016-11-28|2359.92
#2016-11-29|2359.23
#2016-11-30|2339.90
#2016-12-01|2368.77
#2016-12-02|2344.28
#2016-12-05|2374.81
#2016-12-06|2395.29
#2016-12-07|2421.83
#2016-12-08|2459.91
#2016-12-09|2472.38
#2016-12-12|2476.08
#2016-12-13|2473.95
#2016-12-14|2450.80
#2016-12-15|2472.99
#2016-12-16|2479.63
#2016-12-19|2484.84
#2016-12-20|2506.32
#2016-12-21|2500.46
#2016-12-22|2501.35
#2016-12-23|2506.29
#2016-12-26| .
#2016-12-27|2499.35
#2016-12-28|2482.98
#2016-12-29|2490.52
#2016-12-30|2485.29
#2017-01-02| .
#2017-01-03|2499.07
#2017-01-04|2517.84
#2017-01-05|2481.23
#2017-01-06|2483.10
#2017-01-09|2439.44
#2017-01-10|2467.81
#2017-01-11|2486.37
#2017-01-12|2441.27
#2017-01-13|2444.87
#2017-01-16| .
#2017-01-17|2412.65
#2017-01-18|2443.10
#2017-01-19|2422.77
#2017-01-20|2435.42
#2017-01-23|2418.31
#2017-01-24|2443.42
#2017-01-25|2450.12
#2017-01-26|2444.04
#2017-01-27|2421.29
#2017-01-30|2373.79
#2017-01-31|2377.27
#2017-02-01|2374.96
#2017-02-02|2378.32
#2017-02-03|2417.72
#2017-02-06|2399.67
#2017-02-07|2398.63
#2017-02-08|2373.90
#2017-02-09|2406.73
#2017-02-10|2424.59
#2017-02-13|2435.66
#2017-02-14|2454.47
#2017-02-15|2460.31
#2017-02-16|2480.26
#2017-02-17|2458.02
#2017-02-20| .
#2017-02-21|2463.28
#2017-02-22|2490.26
#2017-02-23|2520.83
#2017-02-24|2489.86
#2017-02-27|2486.68
#2017-02-28|2483.45
#2017-03-01|2537.53
#2017-03-02|2510.08
#2017-03-03|2505.15
#2017-03-06|2480.90
#2017-03-07|2481.66
#2017-03-08|2462.90
#2017-03-09|2449.82
#2017-03-10|2447.13
#2017-03-13|2449.41
#2017-03-14|2456.37
#2017-03-15|2471.13
#2017-03-16|2454.27
#2017-03-17|2448.40
#2017-03-20|2411.65
#2017-03-21|2370.39
#2017-03-22|2353.81
#2017-03-23|2367.51
#2017-03-24|2364.35
#2017-03-27|2370.06
#2017-03-28|2384.93
#2017-03-29|2377.60
#2017-03-30|2414.83
#2017-03-31|2430.44
#2017-04-03|2393.32
#2017-04-04|2401.91
#2017-04-05|2370.39
#2017-04-06|2380.78
#2017-04-07|2371.96
#2017-04-10|2376.98
#2017-04-11|2391.95
#2017-04-12|2366.29
#2017-04-13|2329.30
#2017-04-14| .
#2017-04-17|2371.82
#2017-04-18|2375.47
#2017-04-19|2375.33
#2017-04-20|2372.80
#2017-04-21|2382.58
#2017-04-24|2414.18
#2017-04-25|2430.46
#2017-04-26|2468.04
#2017-04-27|2482.47
#2017-04-28|2456.17
#2017-05-01|2450.60
#2017-05-02|2427.96
#2017-05-03|2419.05
#2017-05-04|2418.03
#2017-05-05|2405.66
#2017-05-08|2387.64
#2017-05-09|2380.12
#2017-05-10|2368.41
#2017-05-11|2362.30
#2017-05-12|2329.01
#2017-05-15|2344.03
#2017-05-16|2326.94
#2017-05-17|2299.12
#2017-05-18|2308.07
#2017-05-19|2312.59
#2017-05-22|2334.25
#2017-05-23|2350.09
#2017-05-24|2347.91
#2017-05-25|2363.71
#2017-05-26|2366.24
#2017-05-29| .
#2017-05-30|2341.10
#2017-05-31|2347.06
#2017-06-01|2370.52
#2017-06-02|2384.23
#2017-06-05|2349.61
#2017-06-06|2323.51
#2017-06-07|2339.37
#2017-06-08|2374.63
#2017-06-09|2418.24
#2017-06-12|2394.53
#2017-06-13|2405.71
#2017-06-14|2401.72
#2017-06-15|2404.28
#2017-06-16|2402.96
#2017-06-19|2388.72
#2017-06-20|2368.02
#2017-06-21|2340.70
#2017-06-22|2337.22
#2017-06-23|2344.79
#2017-06-26|2353.23
#2017-06-27|2354.86
#2017-06-28|2388.87
#2017-06-29|2399.40
#2017-06-30|2381.79
#2017-07-03|2420.10
#2017-07-04| .
#2017-07-05|2386.89
#2017-07-06|2374.26
#2017-07-07|2404.52
#2017-07-10|2377.95
#2017-07-11|2373.04
#2017-07-12|2379.71
#2017-07-13|2381.74
#2017-07-14|2389.44
#2017-07-17|2384.49
#2017-07-18|2377.86
#2017-07-19|2392.48
#2017-07-20|2420.59
#2017-07-21|2406.95
#2017-07-24|2411.99
#2017-07-25|2439.36
#2017-07-26|2404.84
#2017-07-27|2389.44
#2017-07-28|2425.29
#2017-07-31|2422.23
#2017-08-01|2420.26
#2017-08-02|2397.26
#2017-08-03|2387.45
#2017-08-04|2396.60
#2017-08-07|2383.56
#2017-08-08|2370.30
#2017-08-09|2381.08
#2017-08-10|2362.29
#2017-08-11|2335.24
#2017-08-14|2375.11
#2017-08-15|2355.54
#2017-08-16|2366.03
#2017-08-17|2334.14
#2017-08-18|2331.45
#2017-08-21|2325.49
#2017-08-22|2332.58
#2017-08-23|2326.01
#2017-08-24|2322.74
#2017-08-25|2333.28
#2017-08-28|2300.40
#2017-08-29|2296.28
#2017-08-30|2298.31
#2017-08-31|2295.60
#2017-09-01|2302.55
#2017-09-04| .
#2017-09-05|2189.90
#2017-09-06|2209.04
#2017-09-07|2156.40
#2017-09-08|2217.25
#2017-09-11|2286.49
#2017-09-12|2302.23
#2017-09-13|2325.96
#2017-09-14|2315.41
#2017-09-15|2336.17
#2017-09-18|2323.12
#2017-09-19|2316.74
#2017-09-20|2336.06
#2017-09-21|2327.13
#2017-09-22|2352.17
#2017-09-25|2359.57
#2017-09-26|2360.49
#2017-09-27|2396.06
#2017-09-28|2413.90
#2017-09-29|2400.27
#2017-10-02|2442.77
#2017-10-03|2443.25
#2017-10-04|2407.45
#2017-10-05|2412.57
#2017-10-06|2416.47
#2017-10-09|2408.62
#2017-10-10|2418.31
#2017-10-11|2410.08
#2017-10-12|2403.12
#2017-10-13|2413.31
#2017-10-16|2416.79
#2017-10-17|2406.95
#2017-10-18|2429.18
#2017-10-19|2446.80
#2017-10-20|2443.05
#2017-10-23|2413.99
#2017-10-24|2397.69
#2017-10-25|2400.44
#2017-10-26|2437.93
#2017-10-27|2454.19
#2017-10-30|2416.68
#2017-10-31|2427.78
#2017-11-01|2415.26
#2017-11-02|2430.18
#2017-11-03|2393.76
#2017-11-06|2394.85
#2017-11-07|2393.35
#2017-11-08|2425.48
#2017-11-09|2394.39
#2017-11-10|2397.58
#2017-11-13|2386.95
#2017-11-14|2379.21
#2017-11-15|2378.45
#2017-11-16|2372.84
#2017-11-17|2381.32
#2017-11-20|2397.42
#2017-11-21|2406.15
#2017-11-22|2397.40
#2017-11-23| .
#2017-11-24|2392.16
#2017-11-27|2399.11
#2017-11-28|2442.64
#2017-11-29|2482.38
#2017-11-30|2467.08
#2017-12-01|2465.21
#2017-12-04|2477.08
#2017-12-05|2441.48
#2017-12-06|2422.77
#2017-12-07|2425.81
#2017-12-08|2410.52
#2017-12-11|2411.50
#2017-12-12|2416.53
#2017-12-13|2403.17
#2017-12-14|2378.59
#2017-12-15|2428.74
#2017-12-18|2435.87
#2017-12-19|2398.08
#2017-12-20|2394.77
#2017-12-21|2416.30
#2017-12-22|2415.54
#2017-12-25| .
#2017-12-26|2420.40
#2017-12-27|2426.74
#2017-12-28|2449.76
#2017-12-29|2443.34
#2018-01-01| .
#2018-01-02|2422.25
#2018-01-03|2408.20
#2018-01-04|2424.21
#2018-01-05|2429.26
#2018-01-08|2409.36
#2018-01-09|2400.61
#2018-01-10|2440.57
#2018-01-11|2461.91
#2018-01-12|2469.57
#2018-01-15| .
#2018-01-16|2459.21
#2018-01-17|2493.78
#2018-01-18|2475.37
#2018-01-19|2496.33
#2018-01-22|2506.63
#2018-01-23|2512.95
#2018-01-24|2485.06
#2018-01-25|2511.02
#2018-01-26|2507.74
#2018-01-29|2491.25
#2018-01-30|2482.10
#2018-01-31|2471.50
#2018-02-01|2475.36
#2018-02-02|2450.39
#2018-02-05|2375.16
#2018-02-06|2376.55
#2018-02-07|2403.33
#2018-02-08|2347.59
#2018-02-09|2377.77
#2018-02-12|2375.87
#2018-02-13|2376.59
#2018-02-14|2445.18
#2018-02-15|2463.43
#2018-02-16|2494.51
#2018-02-19| .
#2018-02-20|2447.18
#2018-02-21|2464.30
#2018-02-22|2429.74
#2018-02-23|2426.29
#2018-02-26|2441.26
#2018-02-27|2415.09
#2018-02-28|2366.58
#2018-03-01|2381.27
#2018-03-02|2383.52
#2018-03-05|2433.89
#2018-03-06|2446.49
#2018-03-07|2468.88
#2018-03-08|2470.28
#2018-03-09|2507.65
#2018-03-12|2509.34
#2018-03-13|2500.44
#2018-03-14|2483.34
#2018-03-15|2491.04
#2018-03-16|2507.59
#2018-03-19|2498.72
#2018-03-20|2504.75
#2018-03-21|2504.95
#2018-03-22|2453.80
#2018-03-23|2404.34
#2018-03-26|2455.88
#2018-03-27|2430.89
#2018-03-28|2465.39
#2018-03-29|2459.63
#2018-03-30| .
#2018-04-02|2415.61
#2018-04-03|2445.90
#2018-04-04|2463.36
#2018-04-05|2466.96
#2018-04-06|2436.05
#2018-04-09|2428.19
#2018-04-10|2470.72
#2018-04-11|2482.32
#2018-04-12|2497.94
#2018-04-13|2478.81
#2018-04-16|2512.51
#2018-04-17|2515.08
#2018-04-18|2519.15
#2018-04-19|2521.46
#2018-04-20|2521.72
#2018-04-23|2527.11
#2018-04-24|2526.75
#2018-04-25|2524.56
#2018-04-26|2521.20
#2018-04-27|2515.52
#2018-04-30|2480.45
#2018-05-01|2482.74
#2018-05-02|2456.95
#2018-05-03|2435.71
#2018-05-04|2432.46
#2018-05-07|2450.19
#2018-05-08|2465.87
#2018-05-09|2486.15
#2018-05-10|2493.38
#2018-05-11|2500.42
#2018-05-14|2477.52
#2018-05-15|2486.51
#2018-05-16|2498.74
#2018-05-17|2509.00
#2018-05-18|2511.14
#2018-05-21|2539.02
#2018-05-22|2537.06
#2018-05-23|2537.28
#2018-05-24|2535.95
#2018-05-25|2532.18
#2018-05-28| .
#2018-05-29|2504.61
#2018-05-30|2536.09
#2018-05-31|2506.52
#2018-06-01|2531.72
#2018-06-04|2551.90
#2018-06-05|2556.68
#2018-06-06|2578.88
#2018-06-07|2582.34
#2018-06-08|2597.24
#2018-06-11|2597.80
#2018-06-12|2574.25
#2018-06-13|2565.59
#2018-06-14|2563.34
#2018-06-15|2565.07
#2018-06-18|2560.84
#2018-06-19|2582.74
#2018-06-20|2560.91
#2018-06-21|2524.54
#2018-06-22|2538.92
#2018-06-25|2517.39
#2018-06-26|2520.00
#2018-06-27|2467.69
#2018-06-28|2483.56
#2018-06-29|2475.43
#2018-07-02|2493.08
#2018-07-03|2491.78
#2018-07-04| .
#2018-07-05|2499.90
#2018-07-06|2512.78
#2018-07-09|2542.74
#2018-07-10|2534.29
#2018-07-11|2534.33
#2018-07-12|2523.13
#2018-07-13|2520.42
#2018-07-16|2531.49
#2018-07-17|2529.09
#2018-07-18|2545.22
#2018-07-19|2551.27
#2018-07-20|2574.98
#2018-07-23|2576.31
#2018-07-24|2582.29
#2018-07-25|2582.35
#2018-07-26|2626.52
#2018-07-27|2586.57
#2018-07-30|2609.37
#2018-07-31|2643.38
#2018-08-01|2656.13
#2018-08-02|2674.73
#2018-08-03|2651.31
#2018-08-06|2657.08
#2018-08-07|2645.68
#2018-08-08|2669.70
#2018-08-09|2687.86
#2018-08-10|2691.71
#2018-08-13|2699.34
#2018-08-14|2724.70
#2018-08-15|2723.30
#2018-08-16|2747.61
#2018-08-17|2742.74
#2018-08-20|2738.46
#2018-08-21|2751.65
#2018-08-22|2749.76
#2018-08-23|2744.39
#2018-08-24|2763.34
#2018-08-27|2748.53
#2018-08-28|2738.32
#2018-08-29|2739.27
#2018-08-30|2739.62
#2018-08-31|2753.96
#2018-09-03| .
#2018-09-04|2751.59
#2018-09-05|2760.60
#2018-09-06|2765.73
#2018-09-07|2769.55
#2018-09-10|2736.46
#2018-09-11|2729.87
#2018-09-12|2723.04
#2018-09-13|2753.52
#2018-09-14|2784.06
#2018-09-17|2745.82
#2018-09-18|2741.64
#2018-09-19|2736.03
#2018-09-20|2760.86
#2018-09-21|2767.47
#2018-09-24|2747.89
#2018-09-25|2754.87
#2018-09-26|2730.15
#2018-09-27|2719.93
#2018-09-28|2735.97
#2018-10-01|2688.79
#2018-10-02|2681.74
#2018-10-03|2703.08
#2018-10-04|2686.39
#2018-10-05|2682.25
#2018-10-08|2686.45
#2018-10-09|2706.43
#2018-10-10|2648.81
#2018-10-11|2567.94
#2018-10-12|2536.03
#2018-10-15|2535.12
#2018-10-16|2583.70
#2018-10-17|2594.87
#2018-10-18|2563.31
#2018-10-19|2558.92
#2018-10-22|2554.86
#2018-10-23|2543.56
#2018-10-24|2493.98
#2018-10-25|2544.61
#2018-10-26|2554.51
#2018-10-29|2603.56
#2018-10-30|2628.53
#2018-10-31|2607.79
#2018-11-01|2610.43
#2018-11-02|2629.44
#2018-11-05|2635.65
#2018-11-06|2677.52
#2018-11-07|2710.39
#2018-11-08|2701.69
#2018-11-09|2653.20
#2018-11-12|2625.03
#2018-11-13|2616.91
#2018-11-14|2588.85
#2018-11-15|2625.84
#2018-11-16|2643.09
#2018-11-19|2642.94
#2018-11-20|2614.25
#2018-11-21|2619.70
#2018-11-22| .
#2018-11-23|2626.21
#2018-11-26|2635.71
#2018-11-27|2606.60
#2018-11-28|2659.92
#2018-11-29|2652.48
#2018-11-30|2670.70
#2018-12-03|2678.48
#2018-12-04|2595.48
#2018-12-05| .
#2018-12-06|2602.40
#2018-12-07|2588.02
#2018-12-10|2571.38
#2018-12-11|2562.54
#2018-12-12|2563.32
#2018-12-13|2541.67
#2018-12-14|2521.96
#2018-12-17|2490.37
#2018-12-18|2469.51
#2018-12-19|2445.06
#2018-12-20|2430.53
#2018-12-21|2410.99
#2018-12-24|2357.24
#2018-12-25| .
#2018-12-26|2431.75
#2018-12-27|2454.89
#2018-12-28|2470.10
#2018-12-31|2488.30
#2019-01-01| .
#2019-01-02|2473.19
#2019-01-03|2449.93
#2019-01-04|2505.94
#2019-01-07|2487.92
#2019-01-08|2505.40
#2019-01-09|2516.20
#2019-01-10|2518.31
#2019-01-11|2505.99
#2019-01-14|2501.97
#2019-01-15|2501.92
#2019-01-16|2540.89
#2019-01-17|2549.14
#2019-01-18|2563.00
#2019-01-21| .
#2019-01-22|2528.65
#2019-01-23|2543.04
#2019-01-24|2518.76
#2019-01-25|2516.53
#2019-01-28|2509.85
#2019-01-29|2500.46
#2019-01-30|2514.09
#2019-01-31|2530.91
#2019-02-01|2539.79
#2019-02-04|2556.57
#2019-02-05|2544.16
#2019-02-06|2542.66
#2019-02-07|2549.07
#2019-02-08|2548.15
#2019-02-11|2561.83
#2019-02-12|2576.27
#2019-02-13|2590.49
#2019-02-14|2571.97
#2019-02-15|2611.23
#2019-02-18| .
#2019-02-19|2638.37
#2019-02-20|2661.15
#2019-02-21|2646.24
#2019-02-22|2649.09
#2019-02-25|2628.15
#2019-02-26|2612.07
#2019-02-27|2607.72
#2019-02-28|2605.43
#2019-03-01|2602.08
#2019-03-04|2587.59
#2019-03-05|2583.53
#2019-03-06|2542.80
#2019-03-07|2507.09
#2019-03-08|2496.76
#2019-03-11|2512.14
#2019-03-12|2504.77
#2019-03-13|2498.53
#2019-03-14|2502.85
#2019-03-15|2508.01
#2019-03-18|2517.69
#2019-03-19|2501.22
#2019-03-20|2480.71
#2019-03-21|2492.04
#2019-03-22|2457.09
#2019-03-25|2465.10
#2019-03-26|2482.00
#2019-03-27|2493.45
#2019-03-28|2490.60
#2019-03-29|2474.16
#2019-04-01|2492.10
#2019-04-02|2482.39
#2019-04-03|2472.88
#2019-04-04|2477.43
#2019-04-05|2493.82
#2019-04-08|2477.29
#2019-04-09|2451.69
#2019-04-10|2490.35
#2019-04-11|2502.08
#2019-04-12|2504.23
#2019-04-15|2495.44
#2019-04-16|2525.46
#2019-04-17|2521.57
#2019-04-18|2546.64
#2019-04-19| .
#2019-04-22|2525.24
#2019-04-23|2552.47
#2019-04-24|2561.24
#2019-04-25|2559.56
#2019-04-26|2585.97
#2019-04-29|2594.86
#2019-04-30|2625.15
#2019-05-01|2628.32
#2019-05-02|2636.85
#2019-05-03|2669.25
#2019-05-06|2673.03
#2019-05-07|2649.70
#2019-05-08|2651.24
#2019-05-09|2669.56
#2019-05-10|2665.39
#2019-05-13|2608.06
#2019-05-14|2625.53
#2019-05-15|2630.79
#2019-05-16|2653.52
#2019-05-17|2638.21
#2019-05-20|2637.20
#2019-05-21|2641.75
#2019-05-22|2648.01
#2019-05-23|2623.05
#2019-05-24|2644.24
#2019-05-27| .
#2019-05-28|2625.93
#2019-05-29|2619.67
#2019-05-30|2609.04
#2019-05-31|2616.35
#2019-06-03|2633.12
#2019-06-04|2664.25
#2019-06-05|2678.23
#2019-06-06|2675.01
#2019-06-07|2678.12
#2019-06-10|2680.46
#2019-06-11|2665.22
#2019-06-12|2674.61
#2019-06-13|2696.80
#2019-06-14|2701.69
#2019-06-17|2689.00
#2019-06-18|2702.47
#2019-06-19|2707.51
#2019-06-20|2727.02
#2019-06-21|2703.33
#2019-06-24|2686.52
#2019-06-25|2687.84
#2019-06-26|2637.60
#2019-06-27|2667.02
#2019-06-28|2695.71
#2019-07-01|2721.93
#2019-07-02|2728.10
#2019-07-03|2748.05
#2019-07-04| .
#2019-07-05|2767.45
#2019-07-08|2753.41
#2019-07-09|2764.79
#2019-07-10|2759.42
#2019-07-11|2756.81
#2019-07-12|2766.42
#2019-07-15|2748.75
#2019-07-16|2741.92
#2019-07-17|2723.06
#2019-07-18|2736.54
#2019-07-19|2710.34
#2019-07-22|2688.28
#2019-07-23|2695.71
#2019-07-24|2729.94
#2019-07-25|2715.98
#2019-07-26|2720.60
#2019-07-29|2695.24
#2019-07-30|2725.19
#2019-07-31|2720.39
#2019-08-01|2695.93
#2019-08-02|2707.59
#2019-08-05|2648.82
#2019-08-06|2688.45
#2019-08-07|2699.60
#2019-08-08|2733.82
#2019-08-09|2732.98
#2019-08-12|2721.65
#2019-08-13|2740.76
#2019-08-14|2681.52
#2019-08-15|2692.21
#2019-08-16|2736.44
#2019-08-19|2760.61
#2019-08-20|2733.04
#2019-08-21|2737.90
#2019-08-22|2736.91
#2019-08-23|2669.40
#2019-08-26|2698.87
#2019-08-27|2667.48
#2019-08-28|2664.75
#2019-08-29|2694.23
#2019-08-30|2703.47
#2019-09-02| .
#2019-09-03|2711.17
#2019-09-04|2735.17
#2019-09-05|2753.68
#2019-09-06|2751.46
#2019-09-09|2781.16
#2019-09-10|2770.81
#2019-09-11|2817.98
#2019-09-12|2806.70
#2019-09-13|2803.71
#2019-09-16|2801.39
#2019-09-17|2814.97
#2019-09-18|2813.91
#2019-09-19|2803.19
#2019-09-20|2804.19
#2019-09-23|2814.22
#2019-09-24|2808.45
#2019-09-25|2837.80
#2019-09-26|2817.61
#2019-09-27|2813.81
#2019-09-30|2825.81
#2019-10-01|2792.43
#2019-10-02|2758.89
#2019-10-03|2753.36
#2019-10-04|2798.18
#2019-10-07|2782.63
#2019-10-08|2744.38
#2019-10-09|2708.40
#2019-10-10|2718.72
#2019-10-11|2729.40
#2019-10-14|2729.06
#2019-10-15|2732.73
#2019-10-16|2740.04
#2019-10-17|2759.05
#2019-10-18|2769.92
#2019-10-21|2791.36
#2019-10-22|2758.88
#2019-10-23|2759.27
#2019-10-24|2729.15
#2019-10-25|2718.10
#2019-10-28|2696.98
#2019-10-29|2716.55
#2019-10-30|2686.33
#2019-10-31|2661.01
#2019-11-01|2698.39
#2019-11-04|2679.83
#2019-11-05|2685.49
#2019-11-06|2735.89
#2019-11-07|2730.67
#2019-11-08|2727.62
#2019-11-11|2722.44
#2019-11-12|2740.58
#2019-11-13|2727.19
#2019-11-14|2723.28
#2019-11-15|2699.04
#2019-11-18|2698.74
#2019-11-19|2695.60
#2019-11-20|2694.78
#2019-11-21|2672.83
#2019-11-22|2677.09
#2019-11-25|2705.97
#2019-11-26|2735.53
#2019-11-27|2752.52
#2019-11-28|2752.52
#2019-11-29|2746.60
#2019-12-02|2721.95
#2019-12-03|2695.59
#2019-12-04|2694.89
#2019-12-05|2706.51
#2019-12-06|2733.05
#2019-12-09|2745.54
#2019-12-10|2753.17
#2019-12-11|2743.74
#2019-12-12|2758.16
#2019-12-13|2745.54
#2019-12-16|2759.60
#2019-12-17|2779.92
#2019-12-18|2759.81
#2019-12-19|2769.60
#2019-12-20|2763.07
#2019-12-23|2722.14
#2019-12-24|2736.87
#2019-12-25| .
#2019-12-26|2722.32
#2019-12-27|2714.32
#2019-12-30|2723.82
#2019-12-31|2727.47
#2020-01-01| .
#2020-01-02|2734.95
#2020-01-03|2744.14
#2020-01-06|2746.84
#2020-01-07|2713.16
#2020-01-08|2710.74
#2020-01-09|2714.01
#2020-01-10|2691.66
#2020-01-13|2701.76
#2020-01-14|2703.55
#2020-01-15|2711.83
#2020-01-16|2739.98
#2020-01-17|2746.56
#2020-01-20| .
#2020-01-21|2733.43
#2020-01-22|2749.04
#2020-01-23|2712.39
#2020-01-24|2687.19
#2020-01-27|2664.64
#2020-01-28|2672.38
#2020-01-29|2647.70
#2020-01-30|2676.60
#2020-01-31|2628.00
#2020-02-03|2651.58
#2020-02-04|2659.88
#2020-02-05|2713.83
#2020-02-06|2709.14
#2020-02-07|2687.92
#2020-02-10|2711.93
#2020-02-11|2721.63
#2020-02-12|2702.01
#2020-02-13|2700.31
#2020-02-14|2698.75
#2020-02-17| .
#2020-02-18|2685.35
#2020-02-19|2681.95
#2020-02-20|2672.46
#2020-02-21|2680.83
#2020-02-24|2639.89
#2020-02-25|2580.28
#2020-02-26|2575.70
#2020-02-27|2484.28
#2020-02-28|2351.53
#2020-03-02|2434.39
#2020-03-03|2370.08
#2020-03-04|2445.40
#2020-03-05|2379.97
#2020-03-06|2352.22
#2020-03-09|2184.04
#2020-03-10|2213.32
#2020-03-11|2096.69
#2020-03-12|1885.19
#2020-03-13|2025.35
#2020-03-16|1833.16
#2020-03-17|1975.04
#2020-03-18|1711.54
#2020-03-19|1786.46
#2020-03-20|1755.59
#2020-03-23|1762.13
#2020-03-24|1945.33
#2020-03-25|1923.09
#2020-03-26|2036.12
#2020-03-27|1947.31
#2020-03-30|2011.44
#2020-03-31|2036.68
#2020-04-01|1911.49
#2020-04-02|1942.25
#2020-04-03|1857.55
#2020-04-06|1950.93
#2020-04-07|1938.66
#2020-04-08|1977.45
#2020-04-09|2104.71
#2020-04-10|2104.71
#2020-04-13|2017.75
#2020-04-14|2020.27
#2020-04-15|1944.34
#2020-04-16|1938.87
#2020-04-17|2017.61
#2020-04-20|2004.08
#2020-04-21|1953.56
#2020-04-22|1956.97
#2020-04-23|1955.11
#2020-04-24|1966.76
#2020-04-27|2056.12
#2020-04-28|2090.64
#2020-04-29|2177.33
#2020-04-30|2096.70
#2020-05-01|2005.62
#2020-05-04|2009.15
#2020-05-05|1976.98
#2020-05-06|1903.79
#2020-05-07|1946.61
#2020-05-08|1967.93
#2020-05-11|1921.92
#2020-05-12|1840.18
#2020-05-13|1765.72
#2020-05-14|1769.76
#2020-05-15|1799.41
#2020-05-18|1918.69
#2020-05-19|1870.84
#2020-05-20|1923.31
#2020-05-21|1922.33
#2020-05-22|1938.82
#2020-05-25|1938.82
#2020-05-26|1990.11
#2020-05-27|2051.13
#2020-05-28|2042.43
#2020-05-29|2006.41
#2020-06-01|1994.74
#2020-06-02|2003.13
#2020-06-03|2088.79
#2020-06-04|2090.50
#2020-06-05|2175.74
#2020-06-08|2214.27
#2020-06-09|2176.16
#2020-06-10|2088.00
#2020-06-11|1964.79
#2020-06-12|2008.29
#2020-06-15|2034.06
#2020-06-16|2071.94
#2020-06-17|2032.39
#2020-06-18|2027.44
#2020-06-19|2016.47
#2020-06-22|2023.50
#2020-06-23|2040.67
#2020-06-24|1992.37
#2020-06-25|2030.88
#2020-06-26|1983.74
#2020-06-29|2041.09
#2020-06-30|2076.42
#2020-07-01|2044.36
#2020-07-02|2044.98
#2020-07-03| .
#2020-07-06|2066.22
#2020-07-07|2006.57
#2020-07-08|2019.77
#2020-07-09|1978.86
#2020-07-10|2043.08
#2020-07-13|2029.26
#2020-07-14|2048.28
#2020-07-15|2080.73
#2020-07-16|2084.11
#2020-07-17|2068.66
#2020-07-20|2047.60
#2020-07-21|2089.53
#2020-07-22|2082.11
#2020-07-23|2096.65
#2020-07-24|2070.09
#2020-07-27|2047.78
#2020-07-28|2053.45
#2020-07-29|2093.91
#2020-07-30|2074.75
#2020-07-31|2088.14
#2020-08-03|2116.30
#2020-08-04|2092.95
#2020-08-05|2141.22
#2020-08-06|2152.89
#2020-08-07|2240.14
#2020-08-10|2293.60
#2020-08-11|2275.61
#2020-08-12|2244.04
#2020-08-13|2218.87
#2020-08-14|2215.20
#2020-08-17|2197.44
#2020-08-18|2195.72
#2020-08-19|2203.58
#2020-08-20|2186.03
#2020-08-21|2170.31
#2020-08-24|2215.91
#2020-08-25|2220.58
#2020-08-26|2181.25
#2020-08-27|2212.29
#2020-08-28|2226.92
#2020-08-31|2213.12
#2020-09-01|2224.49
#2020-09-02|2247.38
#2020-09-03|2204.52
#2020-09-04|2202.08
#2020-09-07| .
#2020-09-08|2132.63
#2020-09-09|2157.33
#2020-09-10|2121.66
#2020-09-11|2103.53
#2020-09-14|2119.69
#2020-09-15|2080.11
#2020-09-16|2078.86
#2020-09-17|2066.33
#2020-09-18|2054.68
#2020-09-21|2006.61
#2020-09-22|2010.23
#2020-09-23|1964.09
#2020-09-24|1978.04
#2020-09-25|1985.11
#2020-09-28|2036.80
#2020-09-29|2026.53
#2020-09-30|2042.62
#2020-10-01|2059.71
#2020-10-02|2100.08
#2020-10-05|2155.29
#2020-10-06|2130.21
#2020-10-07|2145.25
#2020-10-08|2151.76
#2020-10-09|2156.28
#2020-10-12|2207.09
#2020-10-13|2147.20
#2020-10-14|2135.71
#2020-10-15|2162.97
#2020-10-16|2167.86
#2020-10-19|2142.92
#2020-10-20|2167.07
#2020-10-21|2220.96
#2020-10-22|2249.22
#2020-10-23|2265.94
#2020-10-26|2230.23
#2020-10-27|2175.26
#2020-10-28|2125.81
#2020-10-29|2153.90
#2020-10-30|2113.16
#2020-11-02|2163.45
#2020-11-03|2201.06
#2020-11-04|2156.75
#2020-11-05|2195.59
#2020-11-06|2178.18
#2020-11-09|2315.04
#2020-11-10|2377.71
#2020-11-11|2328.89
#2020-11-12|2276.44
#2020-11-13|2327.67
#2020-11-16|2404.55
#2020-11-17|2387.23
#2020-11-18|2375.40
#2020-11-19|2363.42
#2020-11-20|2356.24
#2020-11-23|2376.36
#2020-11-24|2431.14
#2020-11-25|2401.29
#2020-11-26|2401.29
#2020-11-27|2372.91
#2020-11-30|2293.75
#2020-12-01|2342.78
#2020-12-02|2346.16
#2020-12-03|2339.00
#2020-12-04|2396.65
#2020-12-07|2373.96
#2020-12-08|2398.92
#2020-12-09|2427.81
#2020-12-10|2444.68
#2020-12-11|2428.48
#2020-12-14|2437.87
#2020-12-15|2502.82
#2020-12-16|2505.42
#2020-12-17|2502.00
#2020-12-18|2478.19
#2020-12-21|2443.51
#2020-12-22|2433.04
#2020-12-23|2461.70
#2020-12-24|2459.24
#2020-12-25|2459.24
#2020-12-28|2468.97
#2020-12-29|2439.95
#2020-12-30|2440.87
#2020-12-31|2460.57
#2021-01-01|2460.57
#2021-01-04|2424.97
#2021-01-05|2447.71
#2021-01-06|2586.26
#2021-01-07|2593.58
#2021-01-08|2584.56
#2021-01-11|2584.69
#2021-01-12|2606.59
#2021-01-13|2586.14
#2021-01-14|2596.47
#2021-01-15|2573.07
#2021-01-18|2573.07
#2021-01-19|2577.67
#2021-01-20|2593.10
#2021-01-21|2533.65
#2021-01-22|2527.69
#2021-01-25|2527.30
#2021-01-26|2504.27
#2021-01-27|2458.91
#2021-01-28|2458.91
#2021-01-29|2412.70
#2021-02-01|2441.50
#2021-02-02|2464.39
#2021-02-03|2457.77
#2021-02-04|2491.86
#2021-02-05|2499.65
#2021-02-08|2534.03
#2021-02-09|2565.26
#2021-02-10|2577.74
#2021-02-11|2615.45
#2021-02-12|2605.03
#2021-02-15|2605.03
#2021-02-16|2580.68
#2021-02-17|2603.85
#2021-02-18|2598.22
#2021-02-19|2594.85
#2021-02-22|2624.81
#2021-02-23|2635.16
#2021-02-24|2667.81
#2021-02-25|2613.07
#2021-02-26|2604.19
#2021-03-01|2686.06
#2021-03-02|2651.26
#2021-03-03|2667.08
#2021-03-04|2636.14
#2021-03-05|2709.80
#2021-03-08|2791.97
#2021-03-09|2780.54
#2021-03-10|2831.63
#2021-03-11|2828.93
#2021-03-12|2835.83
#2021-03-15|2853.32
#2021-03-16|2823.42
#2021-03-17|2833.14
#2021-03-18|2843.84
#2021-03-19|2808.23
#2021-03-22|2753.29
#2021-03-23|2721.94
#2021-03-24|2711.99
#2021-03-25|2756.33
#2021-03-26|2783.01
#2021-03-29|2741.75
#2021-03-30|2745.41
#2021-03-31|2733.83
#2021-04-01|2760.49
#2021-04-02|2760.49
#2021-04-05|2788.89
#2021-04-06|2794.06
#2021-04-07|2786.10
#2021-04-08|2805.84
#2021-04-09|2818.36
#2021-04-12|2821.58
#2021-04-13|2804.46
#2021-04-14|2833.01
#2021-04-15|2838.48
#2021-04-16|2851.10
#2021-04-19|2837.49
#2021-04-20|2812.23
#2021-04-21|2853.23
#2021-04-22|2815.97
#2021-04-23|2850.05
#2021-04-26|2848.42
#2021-04-27|2847.66
#2021-04-28|2823.71
#2021-04-29|2860.46
#2021-04-30|2843.01
#2021-05-03|2878.02
#2021-05-04|2881.77
#2021-05-05|2867.62
#2021-05-06|2874.60
#2021-05-07|2876.55
#2021-05-10|2822.84
#2021-05-11|2770.26
#2021-05-12|2722.58
#2021-05-13|2791.10
#2021-05-14|2818.18
#2021-05-17|2806.10
#2021-05-18|2775.48
#2021-05-19|2769.30
#2021-05-20|2785.76
#2021-05-21|2789.32
#2021-05-24|2783.97
#2021-05-25|2734.42
#2021-05-26|2762.32
#2021-05-27|2786.72
#2021-05-28|2797.42
#2021-05-31|2797.42
#2021-06-01|2802.93
#2021-06-02|2786.17
#2021-06-03|2768.93
#2021-06-04|2766.32
#2021-06-07|2755.95
#2021-06-08|2786.44
#2021-06-09|2761.26
#2021-06-10|2746.74
#2021-06-11|2772.07
#2021-06-14|2755.73
#2021-06-15|2786.07
#2021-06-16|2767.43
#2021-06-17|2720.45
#2021-06-18|2656.35
#2021-06-21|2713.54
#2021-06-22|2721.12
#2021-06-23|2715.73
#2021-06-24|2743.63
#2021-06-25|2763.78
#2021-06-28|2731.38
#2021-06-29|2742.37
#2021-06-30|2746.13
#2021-07-01|2779.42
#2021-07-02|2760.66
#2021-07-05|2760.66
#2021-07-06|2729.96
#2021-07-07|2731.83
#2021-07-08|2667.16
#2021-07-09|2721.97
#2021-07-12|2767.57
#2021-07-13|2725.11
#2021-07-14|2724.19
#2021-07-15|2764.17
#2021-07-16|2776.06
#2021-07-19|2703.10
#2021-07-20|2741.83
#2021-07-21|2764.98
#2021-07-22|2718.84
#2021-07-23|2743.56
#2021-07-26|2767.64
#2021-07-27|2773.81
#2021-07-28|2771.80
#2021-07-29|2817.32
#2021-07-30|2812.20
#2021-08-02|2797.23
#2021-08-03|2798.44
#2021-08-04|2785.17
#2021-08-05|2818.63
#2021-08-06|2869.81
#2021-08-09|2876.05
#2021-08-10|2890.41
#2021-08-11|2907.03
#2021-08-12|2892.18
#2021-08-13|2876.06
#2021-08-16|2878.57
#2021-08-17|2875.87
#2021-08-18|2857.25
#2021-08-19|2844.40
#2021-08-20|2873.41
#2021-08-23|2876.21
#2021-08-24|2872.88
#2021-08-25|2863.75
#2021-08-26|2830.62
#2021-08-27|2897.48
#2021-08-30|2861.03
#2021-08-31|2855.95
#2021-09-01|2853.73
#2021-09-02|2841.82
#2021-09-03|2823.66
#2021-09-06|2823.66
#2021-09-07|2767.25
#2021-09-08|2779.70
#2021-09-09|2766.77
#2021-09-10|2733.02
#2021-09-13|2752.77
#2021-09-14|2715.67
#2021-09-15|2705.54
#2021-09-16|2686.12
#2021-09-17|2692.80
#2021-09-20|2659.01
#2021-09-21|2648.58
#2021-09-22|2675.59
#2021-09-23|2698.90
#2021-09-24|2708.34
#2021-09-27|2745.56
#2021-09-28|2691.02
#2021-09-29|2720.97
#2021-09-30|2706.84
#2021-10-01|2736.42
#2021-10-04|2717.52
#2021-10-05|2752.60
#2021-10-06|2766.14
#2021-10-07|2804.91
#2021-10-08|2801.53
#2021-10-11|2782.42
#2021-10-12|2792.02
#2021-10-13|2792.08
#2021-10-14|2837.00
#2021-10-15|2838.87
#2021-10-18|2823.74
#2021-10-19|2833.44
#2021-10-20|2860.43
#2021-10-21|2881.04
#2021-10-22|2875.86
#2021-10-25|2890.06
#2021-10-26|2862.31
#2021-10-27|2812.44
#2021-10-28|2863.96
#2021-10-29|2879.31
#2021-11-01|2945.95
#2021-11-02|2953.81
#2021-11-03|2962.58
#2021-11-04|2929.20
#2021-11-05|2977.11
#2021-11-08|2981.90
#2021-11-09|2940.28
#2021-11-10|2927.76
#2021-11-11|2948.45
#2021-11-12|2938.62
#2021-11-15|2925.14
#2021-11-16|2922.49
#2021-11-17|2899.56
#2021-11-18|2873.31
#2021-11-19|2864.76
#2021-11-22|2892.24
#2021-11-23|2912.01
#2021-11-24|2886.58
#2021-11-25|2886.58
#2021-11-26|2799.02
#2021-11-29|2771.57
#2021-11-30|2722.87
#2021-12-01|2702.25
#2021-12-02|2773.18
#2021-12-03|2723.51
#2021-12-06|2772.08
#2021-12-07|2790.39
#2021-12-08|2799.18
#2021-12-09|2756.76
#2021-12-10|2760.51
#2021-12-13|2750.02
#2021-12-14|2762.09
#2021-12-15|2776.13
#2021-12-16|2782.69
#2021-12-17|2749.32
#2021-12-20|2696.53
#2021-12-21|2747.50
#2021-12-22|2774.96
#2021-12-23|2809.12
#2021-12-24|2809.12
#2021-12-27|2838.86
#2021-12-28|2868.93
#2021-12-29|2870.66
#2021-12-30|2868.87
#2021-12-31|2887.63
#2022-01-03|2862.85
#2022-01-04|2879.59
#2022-01-05|2851.91
#2022-01-06|2895.71
#2022-01-07|2919.63
#2022-01-10|2914.73
#2022-01-11|2933.31
#2022-01-12|2921.24
#2022-01-13|2912.05
#2022-01-14|2906.24
#2022-01-17|2906.24
#2022-01-18|2849.48
#2022-01-19|2783.18
#2022-01-20|2756.51
#2022-01-21|2729.20
#2022-01-24|2772.02
#2022-01-25|2761.97
#2022-01-26|2741.72
#2022-01-27|2704.91
#2022-01-28|2768.01
#2022-01-31|2813.94
#2022-02-01|2829.12
#2022-02-02|2834.86
#2022-02-03|2816.80
#2022-02-04|2820.35
#2022-02-07|2831.92
#2022-02-08|2862.64
#2022-02-09|2832.37
#2022-02-10|2802.12
#2022-02-11|2775.51
#2022-02-14|2759.25
#2022-02-15|2813.50
#2022-02-16|2820.05
#2022-02-17|2779.64
#2022-02-18|2801.52
#2022-02-21|2801.52
#2022-02-22|2777.16
#2022-02-23|2739.05
#2022-02-24|2760.61
#2022-02-25|2855.46
#2022-02-28|2832.66
#2022-03-01|2745.14
#2022-03-02|2809.41
#2022-03-03|2802.89
#2022-03-04|2780.93
#2022-03-07|2726.01
#2022-03-08|2703.47
#2022-03-09|2761.34
#2022-03-10|2745.22
#2022-03-11|2724.37
#2022-03-14|2748.35
#2022-03-15|2773.02
#2022-03-16|2805.20
#2022-03-17|2819.92
#2022-03-18|2810.18
#2022-03-21|2830.61
#2022-03-22|2852.35
#2022-03-23|2819.03
#2022-03-24|2846.40
#2022-03-25|2882.12
#2022-03-28|2863.59
#2022-03-29|2896.17
#2022-03-30|2882.72
#2022-03-31|2873.05
#2022-04-01|2928.95
#2022-04-04|2885.20
#2022-04-05|2844.16
#2022-04-06|2835.81
#2022-04-07|2816.88
#2022-04-08|2794.15
#2022-04-11|2760.28
#2022-04-12|2752.47
#2022-04-13|2776.01
#2022-04-14|2766.64
#2022-04-15|2766.64
#2022-04-18|2758.13
#2022-04-19|2771.41
#2022-04-20|2803.83
#2022-04-21|2800.02
#2022-04-22|2734.00
#2022-04-25|2733.14
#2022-04-26|2677.73
#2022-04-27|2693.72
#2022-04-28|2727.15
#2022-04-29|2667.03
#2022-05-02|2691.91
#2022-05-03|2693.70
#2022-05-04|2751.81
#2022-05-05|2666.60
#2022-05-06|2665.10
#2022-05-09|2643.73
#2022-05-10|2580.77
#2022-05-11|2580.85
#2022-05-12|2598.00
#2022-05-13|2625.54
#2022-05-16|2629.83
#2022-05-17|2697.40
#2022-05-18|2660.12
#2022-05-19|2650.47
#2022-05-20|2628.73
#2022-05-23|2649.75
#2022-05-24|2657.89
#2022-05-25|2678.37
#2022-05-26|2729.22
#2022-05-27|2761.65
#2022-05-30|2761.65
#2022-05-31|2758.84
#2022-06-01|2742.24
#2022-06-02|2775.08
#2022-06-03|2755.25
#2022-06-06|2778.84
#2022-06-07|2791.00
#2022-06-08|2749.90
#2022-06-09|2701.93
#2022-06-10|2662.39
#2022-06-13|2604.73
#2022-06-14|2626.29
#2022-06-15|2609.73
#2022-06-16|2519.52
#2022-06-17|2548.61
#2022-06-20|2548.61
#2022-06-21|2567.89
#2022-06-22|2590.25
#2022-06-23|2603.12
#2022-06-24|2700.65
#2022-06-27|2691.31
#2022-06-28|2689.36
#2022-06-29|2659.53
#2022-06-30|2704.70
#2022-07-01|2740.38
#2022-07-04|2740.38
#2022-07-05|2727.89
#2022-07-06|2685.09
#2022-07-07|2695.92
#2022-07-08|2680.08
#2022-07-11|2666.75
#2022-07-12|2648.66
#2022-07-13|2643.40
#2022-07-14|2559.55
#2022-07-15|2593.06
#2022-07-18|2548.00
#2022-07-19|2606.61
#2022-07-20|2605.40
#2022-07-21|2619.23
#2022-07-22|2586.20
#2022-07-25|2616.17
#2022-07-26|2629.97
#2022-07-27|2637.86
#2022-07-28|2607.98
#2022-07-29|2625.43
#2022-08-01|2615.14
#2022-08-02|2594.25
#2022-08-03|2600.86
#2022-08-04|2557.83
#2022-08-05|2608.02
#2022-08-08|2627.30
#2022-08-09|2640.38
#2022-08-10|2673.41
#2022-08-11|2708.99
#2022-08-12|2752.30
#2022-08-15|2769.63
#2022-08-16|2768.89
#2022-08-17|2758.19
#2022-08-18|2757.11
#2022-08-19|2744.19
#2022-08-22|2698.98
#2022-08-23|2678.24
#2022-08-24|2679.04
#2022-08-25|2715.85
#2022-08-26|2677.20
#2022-08-29|2653.54
#2022-08-30|2636.76
#2022-08-31|2607.59
#2022-09-01|2613.10
#2022-09-02|2615.39
#2022-09-05|2615.39
#2022-09-06|2600.90
#2022-09-07|2649.64
#2022-09-08|2654.21
#2022-09-09|2654.94
#2022-09-12|2685.39
#2022-09-13|2623.30
#2022-09-14|2634.07
#2022-09-15|2628.10
#2022-09-16|2625.29
#2022-09-19|2648.76
#2022-09-20|2607.47
#2022-09-21|2571.46
#2022-09-22|2491.72
#2022-09-23|2441.10
#2022-09-26|2377.25
#2022-09-27|2402.10
#2022-09-28|2445.18
#2022-09-29|2427.62
#2022-09-30|2408.08
#2022-10-03|2435.15
#2022-10-04|2539.11
#2022-10-05|2520.87
#2022-10-06|2489.43
#2022-10-07|2449.82
#2022-10-10|2478.73
#2022-10-11|2497.43
#2022-10-12|2464.98
#2022-10-13|2550.73
#2022-10-14|2524.07
#2022-10-17|2544.40
#2022-10-18|2564.49
#2022-10-19|2544.53
#2022-10-20|2483.70
#2022-10-21|2513.51
#2022-10-24|2537.46
#2022-10-25|2570.31
#2022-10-26|2569.58
#2022-10-27|2581.86
#2022-10-28|2644.14
#2022-10-31|2679.46
#2022-11-01|2670.94
#2022-11-02|2641.44
#2022-11-03|2575.75
#2022-11-04|2602.27
#2022-11-07|2606.43
#2022-11-08|2604.98
#2022-11-09|2569.24
#2022-11-10|2654.18
#2022-11-11|2624.27
#2022-11-14|2592.26
#2022-11-15|2620.04
#2022-11-16|2618.67
#2022-11-17|2624.48
#2022-11-18|2624.31
#2022-11-21|2633.99
#2022-11-22|2661.56
#2022-11-23|2671.22
#2022-11-24|2671.22
#2022-11-25|2697.18
#2022-11-28|2684.27
#2022-11-29|2714.58
#2022-11-30|2744.16
#2022-12-01|2718.90
#2022-12-02|2720.85
#2022-12-05|2669.84
#2022-12-06|2658.59
#2022-12-07|2627.77
#2022-12-08|2648.54
#2022-12-09|2627.66
#2022-12-12|2623.30
#2022-12-13|2624.63
#2022-12-14|2615.71
#2022-12-15|2589.70
#2022-12-16|2577.32
#2022-12-19|2582.21
#2022-12-20|2605.99
#2022-12-21|2649.32
#2022-12-22|2624.52
#2022-12-23|2650.40
#2022-12-26|2650.40
#2022-12-27|2638.01
#2022-12-28|2604.18
#2022-12-29|2634.48
#2022-12-30|2636.63
#2023-01-02|2636.63
#2023-01-03|2645.55
#2023-01-04|2667.79
#2023-01-05|2646.64
#2023-01-06|2692.18
#2023-01-09|2657.24
#2023-01-10|2694.83
#2023-01-11|2703.45
#2023-01-12|2713.19
#2023-01-13|2743.59
#2023-01-16|2743.59
#2023-01-17|2732.69
#2023-01-18|2718.22
#2023-01-19|2718.21
#2023-01-20|2744.51
#2023-01-23|2757.87
#2023-01-24|2758.23
#2023-01-25|2770.76
#2023-01-26|2817.54
#2023-01-27|2790.05
#2023-01-30|2774.64
#2023-01-31|2830.19
#2023-02-01|2812.17
#2023-02-02|2810.85
#2023-02-03|2820.93
#2023-02-06|2817.73
#2023-02-07|2852.29
#2023-02-08|2827.04
#2023-02-09|2790.96
#2023-02-10|2819.80
#2023-02-13|2839.79
#2023-02-14|2820.46
#2023-02-15|2842.74
#2023-02-16|2838.13
#2023-02-17|2881.67
#2023-02-20|2881.67
#2023-02-21|2816.70
#2023-02-22|2813.02
#2023-02-23|2810.76
#2023-02-24|2814.31
#2023-02-27|2814.35
#2023-02-28|2827.46
#2023-03-01|2790.84
#2023-03-02|2794.02
#2023-03-03|2795.34
#2023-03-06|2760.29
#2023-03-07|2729.06
#2023-03-08|2714.95
#2023-03-09|2665.29
#2023-03-10|2632.99
#2023-03-13|2535.18
#2023-03-14|2599.18
#2023-03-15|2529.88
#2023-03-16|2583.24
#2023-03-17|2480.79
#2023-03-20|2516.80
#2023-03-21|2566.99
#2023-03-22|2496.84
#2023-03-23|2465.36
#2023-03-24|2509.21
#2023-03-27|2531.48
#2023-03-28|2547.27
#2023-03-29|2552.98
#2023-03-30|2553.79
#2023-03-31|2582.68
#2023-04-03|2585.80
#2023-04-04|2563.97
#2023-04-05|2577.01
#2023-04-06|2593.96
#2023-04-07|2593.96
#2023-04-10|2616.22
#2023-04-11|2629.62
#2023-04-12|2641.18
#2023-04-13|2650.31
#2023-04-14|2621.37
#2023-04-17|2635.11
#2023-04-18|2635.30
#2023-04-19|2660.56
#2023-04-20|2678.91
#2023-04-21|2675.80
#2023-04-24|2661.69
#2023-04-25|2635.97
#2023-04-26|2608.93
#2023-04-27|2625.68
#2023-04-28|2619.97
#2023-05-01|2637.67
#2023-05-02|2583.82
#2023-05-03|2611.45
#2023-05-04|2578.67
#2023-05-05|2628.22
#2023-05-08|2640.33
#2023-05-09|2637.09
#2023-05-10|2615.43
#2023-05-11|2586.30
#2023-05-12|2590.96
#2023-05-15|2592.64
#2023-05-16|2590.36
#2023-05-17|2596.05
#2023-05-18|2624.69
#2023-05-19|2602.26
#2023-05-22|2600.48
#2023-05-23|2581.95
#2023-05-24|2539.83
#2023-05-25|2515.76
#2023-05-26|2519.23
#2023-05-29|2519.23
#2023-05-30|2531.22
#2023-05-31|2512.15
#2023-06-01|2531.49
#2023-06-02|2615.72
#2023-06-05|2578.27
#2023-06-06|2642.30
#2023-06-07|2669.88
#2023-06-08|2658.97
#2023-06-09|2644.62
#2023-06-12|2631.54
#2023-06-13|2629.15
#2023-06-14|2603.46
#2023-06-15|2614.52
#2023-06-16|2623.80
#2023-06-19|2623.80
#2023-06-20|2608.23
#2023-06-21|2609.20
#2023-06-22|2609.28
#2023-06-23|2573.22
#2023-06-26|2571.98
#2023-06-27|2582.59
#2023-06-28|2572.35
#2023-06-29|2605.54
#2023-06-30|2606.04
#2023-07-03|2610.56
#2023-07-04|2610.56
#2023-07-05|2583.54
#2023-07-06|2569.41
#2023-07-07|2610.84
#2023-07-10|2610.55
#2023-07-11|2621.41
#2023-07-12|2658.23
#2023-07-13|2689.65
#2023-07-14|2662.79
#2023-07-17|2696.36
#2023-07-18|2709.48
#2023-07-19|2743.90
#2023-07-20|2772.42
#2023-07-21|2775.04
#2023-07-24|2792.72
#2023-07-25|2783.62
#2023-07-26|2824.48
#2023-07-27|2801.50
#2023-07-28|2789.33
#2023-07-31|2789.83
#2023-08-01|2803.61
#2023-08-02|2787.64
#2023-08-03|2779.90
#2023-08-04|2794.37
#2023-08-07|2807.39
#2023-08-08|2777.88
#2023-08-09|2759.33
#2023-08-10|2739.36
#2023-08-11|2737.87
#2023-08-14|2719.72
#2023-08-15|2697.43
#2023-08-16|2695.59
#2023-08-17|2680.01
#2023-08-18|2672.84
#2023-08-21|2645.75
#2023-08-22|2614.10
#2023-08-23|2633.17
#2023-08-24|2653.56
#2023-08-25|2648.03
#2023-08-28|2649.98
#2023-08-29|2661.65
#2023-08-30|2674.94
#2023-08-31|2671.28
#2023-09-01|2708.99
#2023-09-04|2708.99
#2023-09-05|2651.44
#2023-09-06|2635.97
#2023-09-07|2635.36
#2023-09-08|2626.38
#2023-09-11|2645.74
#2023-09-12|2676.51
#2023-09-13|2667.36
#2023-09-14|2689.43
#2023-09-15|2671.05
#2023-09-18|2668.37
#2023-09-19|2667.63
#2023-09-20|2663.01
#2023-09-21|2649.91
#2023-09-22|2665.68
#2023-09-25|2675.49
#2023-09-26|2645.33
#2023-09-27|2647.05
#2023-09-28|2654.31
#2023-09-29|2616.51
#2023-10-02|2588.51
#2023-10-03|2550.33
#2023-10-04|2589.36
#2023-10-05|2617.37
#2023-10-06|2611.84
#2023-10-09|2615.35
#2023-10-10|2597.44
#2023-10-11|2617.93
#2023-10-12|2612.89
#2023-10-13|2621.59
#2023-10-16|2678.82
#2023-10-17|2721.36
#2023-10-18|2696.05
#2023-10-19|2636.85
#2023-10-20|2595.51
#2023-10-23|2580.04
#2023-10-24|2596.44
#2023-10-25|2600.27
#2023-10-26|2612.19
#2023-10-27|2571.36
#2023-10-30|2608.70
#2023-10-31|2632.40
#2023-11-01|2684.71
#2023-11-02|2685.87
#2023-11-03|2718.95
#2023-11-06|2710.45
#2023-11-07|2702.75
#2023-11-08|2711.12
#2023-11-09|2678.24
#2023-11-10|2693.50
#2023-11-13|2686.43
#2023-11-14|2751.24
#2023-11-15|2713.91
#2023-11-16|2700.84
#2023-11-17|2718.53
#2023-11-20|2721.80
#2023-11-21|2733.44
#2023-11-22|2760.55
#2023-11-23|2760.55
#2023-11-24|2782.24
#2023-11-27|2806.88
#2023-11-28|2775.87
#2023-11-29|2766.15
#2023-11-30|2796.93
#2023-12-01|2818.14
#2023-12-04|2853.41
#2023-12-05|2843.27
#2023-12-06|2818.27
#2023-12-07|2815.52
#2023-12-08|2870.77
#2023-12-11|2886.02
#2023-12-12|2900.42
#2023-12-13|2921.01
#2023-12-14|2891.77
#2023-12-15|2844.62
#2023-12-18|2860.19
#2023-12-19|2891.77
#2023-12-20|2849.37
#2023-12-21|2862.06
#2023-12-22|2887.68
#2023-12-25|2887.68
#2023-12-26|2866.37
#2023-12-27|2871.25
#2023-12-28|2872.80
#2023-12-29|2871.08
#2024-01-01|2871.08
#2024-01-02|2878.21
#2024-01-03|2863.81
#2024-01-04|2879.10
#2024-01-05|2875.33
#2024-01-08|2881.79
#2024-01-09|2839.33
#2024-01-10|2849.90
#2024-01-11|2858.65
#2024-01-12|2865.13
#2024-01-15|2865.13
#2024-01-16|2850.94
#2024-01-17|2867.66
#2024-01-18|2908.46
#2024-01-19|2949.89
#2024-01-22|3012.85
#2024-01-23|2975.87
#2024-01-24|3007.78
#2024-01-25|3022.94
#2024-01-26|3024.88
#2024-01-29|3045.40
#2024-01-30|3056.29
#2024-01-31|3009.38
#2024-02-01|3000.80
#2024-02-02|2990.87
#2024-02-05|2980.75
#2024-02-06|2976.76
#2024-02-07|2961.93
#2024-02-08|2981.96
#2024-02-09|3025.53
#2024-02-12|3070.68
#2024-02-13|3033.28
#2024-02-14|3098.91
#2024-02-15|3171.01
#2024-02-16|3170.37
#2024-02-19|3170.37
#2024-02-20|3162.31
#2024-02-21|3165.81
#2024-02-22|3176.65
#2024-02-23|3203.72
#2024-02-26|3199.40
#2024-02-27|3205.71
#2024-02-28|3249.82
#2024-02-29|3226.14
#2024-03-01|3191.38
#2024-03-04|3167.20
#2024-03-05|3141.86
#2024-03-06|3168.00
#2024-03-07|3170.78
#2024-03-08|3155.64
#2024-03-11|3156.57
#2024-03-12|3171.82
#2024-03-13|3175.98
#2024-03-14|3171.50
#2024-03-15|3194.81
#2024-03-18|3162.81
#2024-03-19|3187.61
#2024-03-20|3231.23
#2024-03-21|3231.02
#2024-03-22|3186.02
#2024-03-25|3204.32
#2024-03-26|3221.44
#2024-03-27|3270.30
#2024-03-28|3285.30
#2024-03-29|3285.30
#2024-04-01|3246.29
#2024-04-02|3219.12
#2024-04-03|3233.62
#2024-04-04|3193.79
#2024-04-05|3204.54
#2024-04-08|3210.41
#2024-04-09|3172.60
#2024-04-10|3145.61
#2024-04-11|3100.39
#2024-04-12|3081.46
#2024-04-15|3071.42
#2024-04-16|3086.29
#2024-04-17|3050.38
#2024-04-18|3076.32
#2024-04-19|3148.13
#2024-04-22|3159.55
#2024-04-23|3181.87
#2024-04-24|3189.02
#2024-04-25|3158.73
#2024-04-26|3136.70
#2024-04-29|3154.08
#2024-04-30|3130.15
#2024-05-01|3171.29
#2024-05-02|3200.32
#2024-05-03|3203.32
#2024-05-06|3253.15
#2024-05-07|3282.24
#2024-05-08|3317.49
#2024-05-09|3305.97
#2024-05-10|3298.38
#2024-05-13|3272.39
#2024-05-14|3263.42
#2024-05-15|3260.68
#2024-05-16|3268.63
#2024-05-17|3293.74
#2024-05-20|3258.75
#2024-05-21|3267.86
#2024-05-22|3257.76
#2024-05-23|3203.07
#2024-05-24|3223.74
#2024-05-27|3223.74
#2024-05-28|3204.85
#2024-05-29|3194.68
#2024-05-30|3242.93
#2024-05-31|3268.16
#2024-06-03|3244.75
#2024-06-04|3213.89
#2024-06-05|3192.34
#2024-06-06|3200.37
#2024-06-07|3189.64
#2024-06-10|3155.32
#2024-06-11|3114.77
#2024-06-12|3137.84
#2024-06-13|3112.07
#2024-06-14|3080.66
#2024-06-17|3138.66
#2024-06-18|3154.15
#2024-06-19|3154.15
#2024-06-20|3183.43
#2024-06-21|3156.51
#2024-06-24|3160.93
#2024-06-25|3130.96
#2024-06-26|3102.87
#2024-06-27|3146.22
#2024-06-28|3168.45
#2024-07-01|3164.20
#2024-07-02|3168.34
#2024-07-03|3153.06
#2024-07-04|3153.06
#2024-07-05|3129.73
#2024-07-08|3155.24
#2024-07-09|3147.79
#2024-07-10|3163.66
#2024-07-11|3204.31
#2024-07-12|3222.06
#2024-07-15|3268.16
#2024-07-16|3337.64
#2024-07-17|3367.93
#2024-07-18|3340.14
#2024-07-19|3292.26
#2024-07-22|3313.67
#2024-07-23|3344.46
#2024-07-24|3306.37
#2024-07-25|3325.50
#2024-07-26|3403.05
#2024-07-29|3353.18
#2024-07-30|3405.65
#2024-07-31|3411.86
#2024-08-01|3351.92
#2024-08-02|3337.87
#2024-08-05|3254.61
#2024-08-06|3257.98
#2024-08-07|3251.33
#2024-08-08|3262.60
#2024-08-09|3281.44
#2024-08-12|3245.76
#2024-08-13|3266.40
#2024-08-14|3293.60
#2024-08-15|3331.87
#2024-08-16|3366.42
#2024-08-19|3381.09
#2024-08-20|3347.65
#2024-08-21|3382.77
#2024-08-22|3393.53
#2024-08-23|3437.65
#2024-08-26|3434.54
#2024-08-27|3440.12
#2024-08-28|3472.38
#2024-08-29|3513.79
#2024-08-30|3537.47
#2024-09-02|3537.47
#2024-09-03|3510.01
#2024-09-04|3501.96
#2024-09-05|3461.15
#2024-09-06|3425.52
#2024-09-09|3421.63
#2024-09-10|3400.03
#2024-09-11|3357.49
#2024-09-12|3386.32
#2024-09-13|3448.16
#2024-09-16|3475.31
#2024-09-17|3481.21
#2024-09-18|3483.26
#2024-09-19|3487.78
#2024-09-20|3457.72
#2024-09-23|3478.91
#2024-09-24|3475.76
#2024-09-25|3465.89
#2024-09-26|3477.60
#2024-09-27|3474.93
#2024-09-30|3481.23
#2024-10-01|3485.73
#2024-10-02|3491.84
#2024-10-03|3474.26
#2024-10-04|3535.12
#2024-10-07|3418.81
#2024-10-08|3447.15
#2024-10-09|3470.53
#2024-10-10|3471.25
#2024-10-11|3509.69
#2024-10-14|3539.52
#2024-10-15|3556.13
#2024-10-16|3594.78
#2024-10-17|3635.97
#2024-10-18|3619.09
#2024-10-21|3551.03
#2024-10-22|3525.29
#2024-10-23|3523.63
#2024-10-24|3553.54
#2024-10-25|3486.98
#2024-10-28|3515.59
#2024-10-29|3507.31
#2024-10-30|3539.96
#2024-10-31|3500.65
#2024-11-01|3480.51
#2024-11-04|3472.68
#2024-11-05|3520.71
#2024-11-06|3692.11
#2024-11-07|3651.30
#2024-11-08|3712.08
#2024-11-11|3748.99
#2024-11-12|3741.69
#2024-11-13|3733.40
#2024-11-14|3744.88
#2024-11-15|3763.28
#2024-11-18|3774.80
#2024-11-19|3769.29
#2024-11-20|3778.13
#2024-11-21|3822.04
#2024-11-22|3859.79
#2024-11-25|3903.77
#2024-11-26|3897.38
#2024-11-27|3935.06
#2024-11-28|3935.06
#2024-11-29|3933.05
#2024-12-02|3921.90
#2024-12-03|3896.04
#2024-12-04|3896.64
#2024-12-05|3900.66
#2024-12-06|3876.86
#2024-12-09|3816.56
#2024-12-10|3755.51
#2024-12-11|3792.99
#2024-12-12|3780.12
#2024-12-13|3783.40
#2024-12-16|3791.49
#2024-12-17|3752.58
#2024-12-18|3625.38
#2024-12-19|3629.37
#2024-12-20|3671.68
#2024-12-23|3655.71
#2024-12-24|3698.94
#2024-12-25|3698.94
#2024-12-26|3713.62
#2024-12-27|3670.37
#2024-12-30|3659.69
#2024-12-31|3674.00
#2025-01-01|3674.00
#2025-01-02|3647.04
#2025-01-03|3652.05
#2025-01-06|3614.85
#2025-01-07|3605.85
#2025-01-08|3581.25
#2025-01-09|3581.25
#2025-01-10|3463.90
#2025-01-13|3499.98
#2025-01-14|3567.72
#2025-01-15|3617.84
#2025-01-16|3657.72
#2025-01-17|3640.72
#2025-01-20|3640.72
#2025-01-21|3646.75
#2025-01-22|3621.94
#2025-01-23|3597.39
#2025-01-24|3616.20
#2025-01-27|3693.60
#2025-01-28|3682.64
#2025-01-29|3678.71
#2025-01-30|3669.80
#2025-01-31|3646.68
#2025-02-03|3620.35
#2025-02-04|3629.55
#2025-02-05|3697.54
#2025-02-06|3745.74
#2025-02-07|3719.04
#2025-02-10|3676.14
#2025-02-11|3667.19
#2025-02-12|3629.25
#2025-02-13|3710.46
#2025-02-14|3688.09
#2025-02-17|3688.09
#2025-02-18|3702.69
#2025-02-19|3686.90
#2025-02-20|3655.21
#2025-02-21|3619.63
#2025-02-24|3672.08
#2025-02-25|3723.83
#2025-02-26|3706.70
#2025-02-27|3755.38
#2025-02-28|3794.37
#2025-03-03|3816.30
#2025-03-04|3741.93
#2025-03-05|3762.40
#2025-03-06|3722.71
#2025-03-07|3720.78
#2025-03-10|3666.24
#2025-03-11|3690.20
#2025-03-12|3687.63
#2025-03-13|3700.11
#2025-03-14|3779.95
#2025-03-17|3814.61
#2025-03-18|3783.71
#2025-03-19|3797.77
#2025-03-20|3819.95
#2025-03-21|3803.57
#2025-03-24|3883.79
#2025-03-25|3893.21
#2025-03-26|3899.62
#2025-03-27|3938.67
#2025-03-28|3900.90
#2025-03-31|3908.98
#2025-04-01|3921.75
#2025-04-02|3925.08
#2025-04-03|3867.07
#2025-04-04|3640.76
#2025-04-07|3507.04
#2025-04-08|3514.35
#2025-04-09|3684.20
#2025-04-10|3629.21
#2025-04-11|3649.74
#2025-04-14|3718.57
#2025-04-15|3724.72
#2025-04-16|3703.28
#2025-04-17|3720.04
#2025-04-18|3720.04
#2025-04-21|3618.02
#2025-04-22|3734.72
#2025-04-23|3760.57
#2025-04-24|3784.83
#2025-04-25|3727.03
#2025-04-28|3755.07
#2025-04-29|3789.98
#2025-04-30|3763.37
#2025-05-01|3744.31
#2025-05-02|3843.30
#2025-05-05|3841.32
#2025-05-06|3831.70
#2025-05-07|3851.96
#2025-05-08|3867.18
#2025-05-09|3873.86
#2025-05-12|3893.24
#2025-05-13|3870.92
#2025-05-14|3816.72
#2025-05-15|3866.93
#2025-05-16|3906.18
#2025-05-19|3918.52
#2025-05-20|3895.10
#2025-05-21|3806.73
#2025-05-22|3793.48
#2025-05-23|3806.51
#2025-05-26|3806.51
#2025-05-27|3864.42
#2025-05-28|3816.16
#2025-05-29|3849.84
#2025-05-30|3881.41
#2025-06-02|3908.72
#2025-06-03|3905.96
#2025-06-04|3855.15
#2025-06-05|3848.75
#2025-06-06|3902.63
#2025-06-09|3851.60
#2025-06-10|3832.53
#2025-06-11|3845.47
#2025-06-12|3893.39
#2025-06-13|3845.41
#2025-06-16|3853.02
#2025-06-17|3796.85
#2025-06-18|3799.27
#2025-06-19|3799.27
#2025-06-20|3822.95
#2025-06-23|3894.32
#2025-06-24|3888.58
#2025-06-25|3804.76
#2025-06-26|3873.34
#2025-06-27|3875.02
#2025-06-30|3895.04
#2025-07-01|3885.95
#2025-07-02|3823.52
#2025-07-03|3880.26
#2025-07-04|3880.26
#2025-07-07|3827.21
#2025-07-08|3802.97
#2025-07-09|3798.59
#2025-07-10|3728.29
#2025-07-11|3706.45
#2025-07-14|3749.70
#2025-07-15|3682.13
#2025-07-16|3715.45
#2025-07-17|3747.99
#2025-07-18|3755.18
#2025-07-21|3729.81
#2025-07-22|3773.76
#2025-07-23|3775.96
#2025-07-24|3691.79
#2025-07-25|3720.61
#2025-07-28|3701.35
#2025-07-29|3712.80
#2025-07-30|3681.05
#2025-07-31|3697.93
#2025-08-01|3664.41
#2025-08-04|3722.53
#2025-08-05|3724.21
#2025-08-06|3769.79
#2025-08-07|3701.53
#2025-08-08|3705.80
#2025-08-11|3744.72
#2025-08-12|3796.83
#2025-08-13|3856.52
#2025-08-14|3828.77
#2025-08-15|3767.74
#2025-08-18|3758.02
#2025-08-19|3802.45
#2025-08-20|3831.48
#2025-08-21|3849.21
#2025-08-22|3908.98
#2025-08-25|3852.51
#2025-08-26|3852.24
#2025-08-27|3888.21
#2025-08-28|3861.82
#2025-08-29|3878.15
#2025-09-01|3878.15
#2025-09-02|3864.19
#2025-09-03|3875.43
#2025-09-04|3947.44
#2025-09-05|3909.73
#2025-09-08|3941.75
#2025-09-09|3913.67
#2025-09-10|3880.21
#2025-09-11|3955.15
#2025-09-12|3925.44
#2025-09-15|3873.21
#2025-09-16|3838.97
#2025-09-17|3866.23
#2025-09-18|3931.57
#2025-09-19|3914.23
#2025-09-22|3915.33
#2025-09-23|3899.61
#2025-09-24|3893.07
#2025-09-25|3849.48
#2025-09-26|3895.02
#2025-09-29|3857.95
#2025-09-30|3885.50
#2025-10-01|3822.45
#2025-10-02|3830.15
#2025-10-03|3894.46
#2025-10-06|3870.49
#2025-10-07|3874.76
#2025-10-08|3879.00
#2025-10-09|3833.01
#2025-10-10|3790.79
#2025-10-13|3803.78
#2025-10-14|3884.58
#2025-10-15|3809.16
#2025-10-16|3697.55
#2025-10-17|3739.66
#2025-10-20|3777.49
#2025-10-21|3797.75
#2025-10-22|3793.42
#2025-10-23|3806.98
#2025-10-24|3813.29
#2025-10-27|3798.00
#2025-10-28|3730.62
#2025-10-29|3700.67
#2025-10-30|3748.01
#2025-10-31|3748.56
#2025-11-03|3742.29
#2025-11-04|3799.06
#2025-11-05|3834.33
#2025-11-06|3766.47
#2025-11-07|3832.09
#2025-11-10|3869.06
#2025-11-11|3897.39
#2025-11-12|3901.17
#2025-11-13|3899.00
#2025-11-14|3893.76
#2025-11-17|3830.19
#2025-11-18|3857.64
#2025-11-19|3813.94
#2025-11-20|3811.71
#2025-11-21|3889.82
#2025-11-24|3894.13
#2025-11-25|3932.99
#2025-11-26|3951.02
#2025-11-27|3951.02
#2025-11-28|3942.80
#2025-12-01|3926.33
#2025-12-02|3904.39
#2025-12-03|3877.28
#2025-12-04|3868.98
#2025-12-05|3837.01
#2025-12-08|3814.10
#2025-12-09|3855.77
#2025-12-10|3898.30
#2025-12-11|3972.91
#2025-12-12|3993.23
#2025-12-15|4021.90
#2025-12-16|4009.74
#2025-12-17|4025.78
#2025-12-18|4057.73
#2025-12-19|4032.66
#2025-12-22|4064.83
#2025-12-23|4053.79
#2025-12-24|4054.21
#2025-12-25|4054.21
#2025-12-26|4032.89
#2025-12-29|4043.99
#2025-12-30|4033.40
#2025-12-31|4005.53
#2026-01-01|4005.53
#2026-01-02|3928.05
#2026-01-05|3964.59
#2026-01-06|3908.79
#2026-01-07|3900.22
#2026-01-08|3925.17
#2026-01-09|3892.37
#2026-01-12|3877.44
#2026-01-13|3770.03
#2026-01-14|3800.73
#2026-01-15|3818.88
#2026-01-16|3798.26
#2026-01-19|3798.26
#2026-01-20|3794.20
#2026-01-21|3828.97
#2026-01-22|3820.41
#2026-01-23|3764.02
#2026-01-26|3811.55
#2026-01-27|3772.31
#2026-01-28|3773.30
#2026-01-29|3829.46
#2026-01-30|3822.36
#2026-02-02|3850.43
#2026-02-03|3852.25
#2026-02-04|3896.73
#2026-02-05|3934.68
#2026-02-06|3950.07
#2026-02-09|3853.51
#2026-02-10|3886.29
#2026-02-11|3882.22
#2026-02-12|3884.90
#2026-02-13|3861.83
#2026-02-16|3861.83
#2026-02-17|3906.83
#2026-02-18|3854.43
#2026-02-19|3826.90
#2026-02-20|3845.01
#2026-02-23|3776.06
#2026-02-24|3813.53
#2026-02-25|3859.58
#2026-02-26|3899.76
#2026-02-27|3914.59
#2026-03-02|3944.79
#2026-03-03|3898.60
#2026-03-04|3901.85
#2026-03-05|3862.41
#2026-03-06|3822.56
#2026-03-09|3761.61
#2026-03-10|3747.53
#2026-03-11|3700.23
#2026-03-12|3706.95
#2026-03-13|3733.84
#2026-03-16|3743.17
#2026-03-17|3753.45
#2026-03-18|3683.61
#2026-03-19|3622.17
#2026-03-20|3592.38
#2026-03-23|3647.10
#2026-03-24|3668.71
#2026-03-25|3653.23
#2026-03-26|3678.92
#2026-03-27|3601.18
#2026-03-30|3665.57
#2026-03-31|3681.04
#2026-04-01|3646.56