Table Data - Nasdaq US Small Cap Property and Casualty Insurance Total Return Index
| Title | Nasdaq US Small Cap Property and Casualty Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS30302025T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-07 to 2026-04-02 |
| Last Updated | 2026-04-02 11:02 PM CDT |
| Notes | For more information about this series, see: NQUSS30302025T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-07 | 999.82 |
| 2011-06-08 | 993.67 |
| 2011-06-09 | 994.56 |
| 2011-06-10 | 982.17 |
| 2011-06-13 | 985.47 |
| 2011-06-14 | 996.03 |
| 2011-06-15 | 979.16 |
| 2011-06-16 | 986.42 |
| 2011-06-17 | 981.38 |
| 2011-06-20 | 984.38 |
| 2011-06-21 | 994.89 |
| 2011-06-22 | 987.64 |
| 2011-06-23 | 984.58 |
| 2011-06-24 | 987.85 |
| 2011-06-27 | 997.67 |
| 2011-06-28 | 998.75 |
| 2011-06-29 | 1011.34 |
| 2011-06-30 | 1015.38 |
| 2011-07-01 | 1027.77 |
| 2011-07-04 | . |
| 2011-07-05 | 1020.35 |
| 2011-07-06 | 1028.72 |
| 2011-07-07 | 1039.60 |
| 2011-07-08 | 1031.54 |
| 2011-07-11 | 1016.62 |
| 2011-07-12 | 1024.26 |
| 2011-07-13 | 1031.24 |
| 2011-07-14 | 1027.27 |
| 2011-07-15 | 1028.74 |
| 2011-07-18 | 1012.21 |
| 2011-07-19 | 1024.97 |
| 2011-07-20 | 1022.83 |
| 2011-07-21 | 1040.58 |
| 2011-07-22 | 1033.95 |
| 2011-07-25 | 1020.95 |
| 2011-07-26 | 1021.34 |
| 2011-07-27 | 1001.37 |
| 2011-07-28 | 1006.74 |
| 2011-07-29 | 1001.68 |
| 2011-08-01 | 1002.11 |
| 2011-08-02 | 986.13 |
| 2011-08-03 | 988.12 |
| 2011-08-04 | 959.46 |
| 2011-08-05 | 950.58 |
| 2011-08-08 | 880.68 |
| 2011-08-09 | 937.73 |
| 2011-08-10 | 889.34 |
| 2011-08-11 | 934.61 |
| 2011-08-12 | 915.62 |
| 2011-08-15 | 936.61 |
| 2011-08-16 | 927.13 |
| 2011-08-17 | 935.44 |
| 2011-08-18 | 909.82 |
| 2011-08-19 | 903.36 |
| 2011-08-22 | 901.31 |
| 2011-08-23 | 928.31 |
| 2011-08-24 | 943.66 |
| 2011-08-25 | 919.05 |
| 2011-08-26 | 925.46 |
| 2011-08-29 | 975.33 |
| 2011-08-30 | 978.44 |
| 2011-08-31 | 975.77 |
| 2011-09-01 | 958.64 |
| 2011-09-02 | 931.17 |
| 2011-09-05 | . |
| 2011-09-06 | 928.63 |
| 2011-09-07 | 963.91 |
| 2011-09-08 | 951.90 |
| 2011-09-09 | 925.71 |
| 2011-09-12 | 934.30 |
| 2011-09-13 | 943.54 |
| 2011-09-14 | 957.98 |
| 2011-09-15 | 969.52 |
| 2011-09-16 | 973.69 |
| 2011-09-19 | 955.06 |
| 2011-09-20 | 953.77 |
| 2011-09-21 | 917.72 |
| 2011-09-22 | 907.67 |
| 2011-09-23 | 920.20 |
| 2011-09-26 | 937.47 |
| 2011-09-27 | 950.78 |
| 2011-09-28 | 921.71 |
| 2011-09-29 | 975.01 |
| 2011-09-30 | 962.45 |
| 2011-10-03 | 925.97 |
| 2011-10-04 | 979.40 |
| 2011-10-05 | 994.23 |
| 2011-10-06 | 1006.54 |
| 2011-10-07 | 970.44 |
| 2011-10-10 | 1000.03 |
| 2011-10-11 | 995.71 |
| 2011-10-12 | 1011.48 |
| 2011-10-13 | 997.20 |
| 2011-10-14 | 1003.96 |
| 2011-10-17 | 978.64 |
| 2011-10-18 | 1009.24 |
| 2011-10-19 | 1004.75 |
| 2011-10-20 | 1014.33 |
| 2011-10-21 | 1032.45 |
| 2011-10-24 | 1056.23 |
| 2011-10-25 | 1030.08 |
| 2011-10-26 | 1045.28 |
| 2011-10-27 | 1078.61 |
| 2011-10-28 | 1065.22 |
| 2011-10-31 | 1050.69 |
| 2011-11-01 | 1010.73 |
| 2011-11-02 | 1036.03 |
| 2011-11-03 | 1055.96 |
| 2011-11-04 | 1047.53 |
| 2011-11-07 | 1048.54 |
| 2011-11-08 | 1059.76 |
| 2011-11-09 | 1021.53 |
| 2011-11-10 | 1032.35 |
| 2011-11-11 | 1047.85 |
| 2011-11-14 | 1029.58 |
| 2011-11-15 | 1039.69 |
| 2011-11-16 | 1024.74 |
| 2011-11-17 | 1012.12 |
| 2011-11-18 | 1023.25 |
| 2011-11-21 | 999.91 |
| 2011-11-22 | 997.43 |
| 2011-11-23 | 978.24 |
| 2011-11-24 | . |
| 2011-11-25 | 974.25 |
| 2011-11-28 | 1003.06 |
| 2011-11-29 | 1004.64 |
| 2011-11-30 | 1066.83 |
| 2011-12-01 | 1051.35 |
| 2011-12-02 | 1057.62 |
| 2011-12-05 | 1070.42 |
| 2011-12-06 | 1082.25 |
| 2011-12-07 | 1089.03 |
| 2011-12-08 | 1069.30 |
| 2011-12-09 | 1095.19 |
| 2011-12-12 | 1085.45 |
| 2011-12-13 | 1079.11 |
| 2011-12-14 | 1081.46 |
| 2011-12-15 | 1093.14 |
| 2011-12-16 | 1080.66 |
| 2011-12-19 | 1066.24 |
| 2011-12-20 | 1093.52 |
| 2011-12-21 | 1105.46 |
| 2011-12-22 | 1110.01 |
| 2011-12-23 | 1112.05 |
| 2011-12-26 | . |
| 2011-12-27 | 1115.98 |
| 2011-12-28 | 1100.04 |
| 2011-12-29 | 1106.16 |
| 2011-12-30 | 1097.64 |
| 2012-01-02 | . |
| 2012-01-03 | 1112.14 |
| 2012-01-04 | 1101.92 |
| 2012-01-05 | 1106.60 |
| 2012-01-06 | 1102.82 |
| 2012-01-09 | 1103.46 |
| 2012-01-10 | 1123.80 |
| 2012-01-11 | 1128.41 |
| 2012-01-12 | 1128.95 |
| 2012-01-13 | 1117.12 |
| 2012-01-16 | . |
| 2012-01-17 | 1113.63 |
| 2012-01-18 | 1126.33 |
| 2012-01-19 | 1127.99 |
| 2012-01-20 | 1141.17 |
| 2012-01-23 | 1135.21 |
| 2012-01-24 | 1133.02 |
| 2012-01-25 | 1140.12 |
| 2012-01-26 | 1135.26 |
| 2012-01-27 | 1133.52 |
| 2012-01-30 | 1128.92 |
| 2012-01-31 | 1132.48 |
| 2012-02-01 | 1161.60 |
| 2012-02-02 | 1156.94 |
| 2012-02-03 | 1170.66 |
| 2012-02-06 | 1155.59 |
| 2012-02-07 | 1156.58 |
| 2012-02-08 | 1158.76 |
| 2012-02-09 | 1159.56 |
| 2012-02-10 | 1150.39 |
| 2012-02-13 | 1159.14 |
| 2012-02-14 | 1148.34 |
| 2012-02-15 | 1139.08 |
| 2012-02-16 | 1157.13 |
| 2012-02-17 | 1157.66 |
| 2012-02-20 | . |
| 2012-02-21 | 1159.95 |
| 2012-02-22 | 1147.05 |
| 2012-02-23 | 1167.30 |
| 2012-02-24 | 1160.76 |
| 2012-02-27 | 1164.72 |
| 2012-02-28 | 1154.95 |
| 2012-02-29 | 1141.94 |
| 2012-03-01 | 1136.73 |
| 2012-03-02 | 1122.38 |
| 2012-03-05 | 1131.86 |
| 2012-03-06 | 1112.27 |
| 2012-03-07 | 1117.31 |
| 2012-03-08 | 1121.83 |
| 2012-03-09 | 1134.59 |
| 2012-03-12 | 1135.02 |
| 2012-03-13 | 1156.20 |
| 2012-03-14 | 1147.09 |
| 2012-03-15 | 1152.88 |
| 2012-03-16 | 1140.04 |
| 2012-03-19 | 1150.23 |
| 2012-03-20 | 1143.90 |
| 2012-03-21 | 1138.27 |
| 2012-03-22 | 1127.42 |
| 2012-03-23 | 1141.01 |
| 2012-03-26 | 1158.48 |
| 2012-03-27 | 1151.64 |
| 2012-03-28 | 1164.50 |
| 2012-03-29 | 1161.40 |
| 2012-03-30 | 1153.07 |
| 2012-04-02 | 1167.39 |
| 2012-04-03 | 1157.90 |
| 2012-04-04 | 1146.75 |
| 2012-04-05 | 1143.95 |
| 2012-04-06 | . |
| 2012-04-09 | 1127.75 |
| 2012-04-10 | 1111.33 |
| 2012-04-11 | 1125.30 |
| 2012-04-12 | 1146.28 |
| 2012-04-13 | 1129.34 |
| 2012-04-16 | 1140.30 |
| 2012-04-17 | 1148.93 |
| 2012-04-18 | 1138.34 |
| 2012-04-19 | 1136.95 |
| 2012-04-20 | 1138.53 |
| 2012-04-23 | 1123.04 |
| 2012-04-24 | 1134.07 |
| 2012-04-25 | 1147.76 |
| 2012-04-26 | 1149.64 |
| 2012-04-27 | 1152.30 |
| 2012-04-30 | 1145.12 |
| 2012-05-01 | 1149.47 |
| 2012-05-02 | 1153.06 |
| 2012-05-03 | 1141.63 |
| 2012-05-04 | 1127.25 |
| 2012-05-07 | 1136.08 |
| 2012-05-08 | 1143.83 |
| 2012-05-09 | 1137.78 |
| 2012-05-10 | 1151.40 |
| 2012-05-11 | 1144.51 |
| 2012-05-14 | 1134.62 |
| 2012-05-15 | 1141.92 |
| 2012-05-16 | 1132.57 |
| 2012-05-17 | 1122.22 |
| 2012-05-18 | 1111.92 |
| 2012-05-21 | 1116.40 |
| 2012-05-22 | 1111.17 |
| 2012-05-23 | 1114.62 |
| 2012-05-24 | 1124.10 |
| 2012-05-25 | 1124.87 |
| 2012-05-28 | . |
| 2012-05-29 | 1131.55 |
| 2012-05-30 | 1117.85 |
| 2012-05-31 | 1122.88 |
| 2012-06-01 | 1105.13 |
| 2012-06-04 | 1110.12 |
| 2012-06-05 | 1121.30 |
| 2012-06-06 | 1151.25 |
| 2012-06-07 | 1147.11 |
| 2012-06-08 | 1151.66 |
| 2012-06-11 | 1130.07 |
| 2012-06-12 | 1137.51 |
| 2012-06-13 | 1128.51 |
| 2012-06-14 | 1142.99 |
| 2012-06-15 | 1143.13 |
| 2012-06-18 | 1139.81 |
| 2012-06-19 | 1152.17 |
| 2012-06-20 | 1146.33 |
| 2012-06-21 | 1127.60 |
| 2012-06-22 | 1135.80 |
| 2012-06-25 | 1120.44 |
| 2012-06-26 | 1125.88 |
| 2012-06-27 | 1142.11 |
| 2012-06-28 | 1147.36 |
| 2012-06-29 | 1166.00 |
| 2012-07-02 | 1180.64 |
| 2012-07-03 | 1193.86 |
| 2012-07-04 | . |
| 2012-07-05 | 1184.82 |
| 2012-07-06 | 1181.57 |
| 2012-07-09 | 1178.22 |
| 2012-07-10 | 1168.56 |
| 2012-07-11 | 1170.92 |
| 2012-07-12 | 1172.38 |
| 2012-07-13 | 1183.46 |
| 2012-07-16 | 1176.87 |
| 2012-07-17 | 1179.19 |
| 2012-07-18 | 1188.41 |
| 2012-07-19 | 1161.78 |
| 2012-07-20 | 1142.68 |
| 2012-07-23 | 1133.48 |
| 2012-07-24 | 1119.49 |
| 2012-07-25 | 1122.57 |
| 2012-07-26 | 1121.95 |
| 2012-07-27 | 1139.13 |
| 2012-07-30 | 1142.29 |
| 2012-07-31 | 1130.00 |
| 2012-08-01 | 1113.54 |
| 2012-08-02 | 1110.28 |
| 2012-08-03 | 1130.78 |
| 2012-08-06 | 1131.02 |
| 2012-08-07 | 1138.26 |
| 2012-08-08 | 1137.09 |
| 2012-08-09 | 1147.77 |
| 2012-08-10 | 1148.63 |
| 2012-08-13 | 1144.75 |
| 2012-08-14 | 1139.77 |
| 2012-08-15 | 1151.47 |
| 2012-08-16 | 1164.11 |
| 2012-08-17 | 1173.55 |
| 2012-08-20 | 1173.85 |
| 2012-08-21 | 1171.12 |
| 2012-08-22 | 1163.16 |
| 2012-08-23 | 1152.86 |
| 2012-08-24 | 1156.37 |
| 2012-08-27 | 1152.97 |
| 2012-08-28 | 1169.08 |
| 2012-08-29 | 1173.78 |
| 2012-08-30 | 1164.97 |
| 2012-08-31 | 1165.62 |
| 2012-09-03 | . |
| 2012-09-04 | 1179.40 |
| 2012-09-05 | 1177.05 |
| 2012-09-06 | 1192.18 |
| 2012-09-07 | 1192.59 |
| 2012-09-10 | 1196.42 |
| 2012-09-11 | 1199.78 |
| 2012-09-12 | 1208.80 |
| 2012-09-13 | 1226.07 |
| 2012-09-14 | 1230.81 |
| 2012-09-17 | 1227.49 |
| 2012-09-18 | 1225.80 |
| 2012-09-19 | 1225.34 |
| 2012-09-20 | 1226.13 |
| 2012-09-21 | 1230.31 |
| 2012-09-24 | 1226.21 |
| 2012-09-25 | 1209.03 |
| 2012-09-26 | 1204.28 |
| 2012-09-27 | 1214.42 |
| 2012-09-28 | 1208.15 |
| 2012-10-01 | 1212.37 |
| 2012-10-02 | 1224.96 |
| 2012-10-03 | 1221.94 |
| 2012-10-04 | 1239.59 |
| 2012-10-05 | 1244.42 |
| 2012-10-08 | 1242.97 |
| 2012-10-09 | 1229.59 |
| 2012-10-10 | 1240.71 |
| 2012-10-11 | 1243.08 |
| 2012-10-12 | 1234.67 |
| 2012-10-15 | 1247.11 |
| 2012-10-16 | 1259.05 |
| 2012-10-17 | 1278.89 |
| 2012-10-18 | 1273.97 |
| 2012-10-19 | 1247.83 |
| 2012-10-22 | 1250.71 |
| 2012-10-23 | 1239.95 |
| 2012-10-24 | 1244.94 |
| 2012-10-25 | 1239.39 |
| 2012-10-26 | 1218.34 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1218.14 |
| 2012-11-01 | 1221.75 |
| 2012-11-02 | 1205.34 |
| 2012-11-05 | 1209.24 |
| 2012-11-06 | 1223.85 |
| 2012-11-07 | 1197.68 |
| 2012-11-08 | 1192.11 |
| 2012-11-09 | 1195.69 |
| 2012-11-12 | 1190.23 |
| 2012-11-13 | 1170.09 |
| 2012-11-14 | 1157.62 |
| 2012-11-15 | 1156.76 |
| 2012-11-16 | 1160.55 |
| 2012-11-19 | 1179.30 |
| 2012-11-20 | 1185.64 |
| 2012-11-21 | 1205.32 |
| 2012-11-22 | . |
| 2012-11-23 | 1221.51 |
| 2012-11-26 | 1230.74 |
| 2012-11-27 | 1222.61 |
| 2012-11-28 | 1225.11 |
| 2012-11-29 | 1235.69 |
| 2012-11-30 | 1240.34 |
| 2012-12-03 | 1234.97 |
| 2012-12-04 | 1239.31 |
| 2012-12-05 | 1248.91 |
| 2012-12-06 | 1242.18 |
| 2012-12-07 | 1239.85 |
| 2012-12-10 | 1246.95 |
| 2012-12-11 | 1251.22 |
| 2012-12-12 | 1238.91 |
| 2012-12-13 | 1236.77 |
| 2012-12-14 | 1226.61 |
| 2012-12-17 | 1240.07 |
| 2012-12-18 | 1250.66 |
| 2012-12-19 | 1249.33 |
| 2012-12-20 | 1257.55 |
| 2012-12-21 | 1245.67 |
| 2012-12-24 | 1242.55 |
| 2012-12-25 | . |
| 2012-12-26 | 1242.62 |
| 2012-12-27 | 1235.30 |
| 2012-12-28 | 1231.05 |
| 2012-12-31 | 1249.91 |
| 2013-01-01 | . |
| 2013-01-02 | 1284.26 |
| 2013-01-03 | 1288.97 |
| 2013-01-04 | 1309.07 |
| 2013-01-07 | 1288.65 |
| 2013-01-08 | 1287.24 |
| 2013-01-09 | 1298.71 |
| 2013-01-10 | 1304.02 |
| 2013-01-11 | 1298.74 |
| 2013-01-14 | 1300.15 |
| 2013-01-15 | 1305.06 |
| 2013-01-16 | 1296.05 |
| 2013-01-17 | 1307.59 |
| 2013-01-18 | 1301.86 |
| 2013-01-21 | . |
| 2013-01-22 | 1327.61 |
| 2013-01-23 | 1325.67 |
| 2013-01-24 | 1307.36 |
| 2013-01-25 | 1299.82 |
| 2013-01-28 | 1295.63 |
| 2013-01-29 | 1304.90 |
| 2013-01-30 | 1302.43 |
| 2013-01-31 | 1311.80 |
| 2013-02-01 | 1335.41 |
| 2013-02-04 | 1310.69 |
| 2013-02-05 | 1321.50 |
| 2013-02-06 | 1343.25 |
| 2013-02-07 | 1338.48 |
| 2013-02-08 | 1342.93 |
| 2013-02-11 | 1346.85 |
| 2013-02-12 | 1353.51 |
| 2013-02-13 | 1354.51 |
| 2013-02-14 | 1357.76 |
| 2013-02-15 | 1356.14 |
| 2013-02-18 | . |
| 2013-02-19 | 1371.51 |
| 2013-02-20 | 1351.11 |
| 2013-02-21 | 1354.29 |
| 2013-02-22 | 1365.26 |
| 2013-02-25 | 1336.22 |
| 2013-02-26 | 1341.00 |
| 2013-02-27 | 1351.26 |
| 2013-02-28 | 1349.29 |
| 2013-03-01 | 1353.12 |
| 2013-03-04 | 1379.60 |
| 2013-03-05 | 1391.12 |
| 2013-03-06 | 1398.59 |
| 2013-03-07 | 1396.91 |
| 2013-03-08 | 1397.10 |
| 2013-03-11 | 1399.21 |
| 2013-03-12 | 1396.98 |
| 2013-03-13 | 1405.33 |
| 2013-03-14 | 1419.35 |
| 2013-03-15 | 1418.27 |
| 2013-03-18 | 1419.75 |
| 2013-03-19 | 1422.95 |
| 2013-03-20 | 1433.67 |
| 2013-03-21 | 1420.98 |
| 2013-03-22 | 1426.73 |
| 2013-03-25 | 1424.81 |
| 2013-03-26 | 1426.11 |
| 2013-03-27 | 1426.39 |
| 2013-03-28 | 1434.83 |
| 2013-03-29 | . |
| 2013-04-01 | 1427.60 |
| 2013-04-02 | 1428.64 |
| 2013-04-03 | 1416.10 |
| 2013-04-04 | 1425.57 |
| 2013-04-05 | 1424.36 |
| 2013-04-08 | 1447.46 |
| 2013-04-09 | 1435.40 |
| 2013-04-10 | 1454.40 |
| 2013-04-11 | 1456.50 |
| 2013-04-12 | 1449.15 |
| 2013-04-15 | 1404.78 |
| 2013-04-16 | 1424.71 |
| 2013-04-17 | 1401.97 |
| 2013-04-18 | 1389.41 |
| 2013-04-19 | 1408.96 |
| 2013-04-22 | 1398.57 |
| 2013-04-23 | 1424.64 |
| 2013-04-24 | 1438.38 |
| 2013-04-25 | 1435.23 |
| 2013-04-26 | 1427.21 |
| 2013-04-29 | 1435.21 |
| 2013-04-30 | 1447.41 |
| 2013-05-01 | 1423.71 |
| 2013-05-02 | 1432.82 |
| 2013-05-03 | 1470.64 |
| 2013-05-06 | 1526.68 |
| 2013-05-07 | 1541.63 |
| 2013-05-08 | 1561.42 |
| 2013-05-09 | 1554.34 |
| 2013-05-10 | 1555.20 |
| 2013-05-13 | 1562.73 |
| 2013-05-14 | 1577.47 |
| 2013-05-15 | 1582.12 |
| 2013-05-16 | 1582.75 |
| 2013-05-17 | 1585.89 |
| 2013-05-20 | 1582.45 |
| 2013-05-21 | 1564.61 |
| 2013-05-22 | 1542.63 |
| 2013-05-23 | 1553.78 |
| 2013-05-24 | 1557.30 |
| 2013-05-27 | . |
| 2013-05-28 | 1567.53 |
| 2013-05-29 | 1563.17 |
| 2013-05-30 | 1575.76 |
| 2013-05-31 | 1556.52 |
| 2013-06-03 | 1563.70 |
| 2013-06-04 | 1544.98 |
| 2013-06-05 | 1524.80 |
| 2013-06-06 | 1539.44 |
| 2013-06-07 | 1555.36 |
| 2013-06-10 | 1570.36 |
| 2013-06-11 | 1551.20 |
| 2013-06-12 | 1537.59 |
| 2013-06-13 | 1568.13 |
| 2013-06-14 | 1546.13 |
| 2013-06-17 | 1555.06 |
| 2013-06-18 | 1577.39 |
| 2013-06-19 | 1549.69 |
| 2013-06-20 | 1523.23 |
| 2013-06-21 | 1532.26 |
| 2013-06-24 | 1507.90 |
| 2013-06-25 | 1529.21 |
| 2013-06-26 | 1536.80 |
| 2013-06-27 | 1552.63 |
| 2013-06-28 | 1556.62 |
| 2013-07-01 | 1583.33 |
| 2013-07-02 | 1579.62 |
| 2013-07-03 | 1578.61 |
| 2013-07-04 | . |
| 2013-07-05 | 1610.44 |
| 2013-07-08 | 1615.95 |
| 2013-07-09 | 1631.17 |
| 2013-07-10 | 1627.90 |
| 2013-07-11 | 1645.63 |
| 2013-07-12 | 1662.85 |
| 2013-07-15 | 1669.90 |
| 2013-07-16 | 1669.20 |
| 2013-07-17 | 1674.32 |
| 2013-07-18 | 1692.46 |
| 2013-07-19 | 1695.45 |
| 2013-07-22 | 1697.97 |
| 2013-07-23 | 1684.76 |
| 2013-07-24 | 1675.19 |
| 2013-07-25 | 1692.97 |
| 2013-07-26 | 1687.55 |
| 2013-07-29 | 1673.69 |
| 2013-07-30 | 1664.49 |
| 2013-07-31 | 1665.16 |
| 2013-08-01 | 1695.83 |
| 2013-08-02 | 1688.80 |
| 2013-08-05 | 1678.87 |
| 2013-08-06 | 1667.20 |
| 2013-08-07 | 1653.09 |
| 2013-08-08 | 1652.75 |
| 2013-08-09 | 1643.80 |
| 2013-08-12 | 1647.09 |
| 2013-08-13 | 1647.99 |
| 2013-08-14 | 1651.33 |
| 2013-08-15 | 1631.12 |
| 2013-08-16 | 1625.60 |
| 2013-08-19 | 1598.19 |
| 2013-08-20 | 1613.58 |
| 2013-08-21 | 1599.83 |
| 2013-08-22 | 1622.37 |
| 2013-08-23 | 1616.97 |
| 2013-08-26 | 1612.62 |
| 2013-08-27 | 1572.06 |
| 2013-08-28 | 1573.28 |
| 2013-08-29 | 1586.34 |
| 2013-08-30 | 1564.78 |
| 2013-09-02 | . |
| 2013-09-03 | 1576.44 |
| 2013-09-04 | 1572.92 |
| 2013-09-05 | 1567.53 |
| 2013-09-06 | 1560.02 |
| 2013-09-09 | 1577.11 |
| 2013-09-10 | 1589.53 |
| 2013-09-11 | 1585.63 |
| 2013-09-12 | 1585.70 |
| 2013-09-13 | 1595.95 |
| 2013-09-16 | 1614.34 |
| 2013-09-17 | 1627.40 |
| 2013-09-18 | 1646.13 |
| 2013-09-19 | 1645.82 |
| 2013-09-20 | 1652.87 |
| 2013-09-23 | 1655.61 |
| 2013-09-24 | 1673.05 |
| 2013-09-25 | 1679.31 |
| 2013-09-26 | 1678.92 |
| 2013-09-27 | 1670.27 |
| 2013-09-30 | 1665.77 |
| 2013-10-01 | 1677.20 |
| 2013-10-02 | 1673.89 |
| 2013-10-03 | 1655.70 |
| 2013-10-04 | 1665.17 |
| 2013-10-07 | 1649.09 |
| 2013-10-08 | 1628.87 |
| 2013-10-09 | 1616.08 |
| 2013-10-10 | 1655.02 |
| 2013-10-11 | 1677.04 |
| 2013-10-14 | 1688.92 |
| 2013-10-15 | 1674.86 |
| 2013-10-16 | 1704.38 |
| 2013-10-17 | 1722.33 |
| 2013-10-18 | 1740.54 |
| 2013-10-21 | 1744.35 |
| 2013-10-22 | 1760.78 |
| 2013-10-23 | 1738.98 |
| 2013-10-24 | 1755.27 |
| 2013-10-25 | 1749.58 |
| 2013-10-28 | 1760.13 |
| 2013-10-29 | 1761.82 |
| 2013-10-30 | 1740.63 |
| 2013-10-31 | 1727.42 |
| 2013-11-01 | 1719.49 |
| 2013-11-04 | 1737.86 |
| 2013-11-05 | 1733.32 |
| 2013-11-06 | 1738.05 |
| 2013-11-07 | 1710.55 |
| 2013-11-08 | 1744.10 |
| 2013-11-11 | 1741.32 |
| 2013-11-12 | 1752.55 |
| 2013-11-13 | 1780.26 |
| 2013-11-14 | 1793.89 |
| 2013-11-15 | 1809.48 |
| 2013-11-18 | 1810.15 |
| 2013-11-19 | 1810.44 |
| 2013-11-20 | 1810.00 |
| 2013-11-21 | 1845.85 |
| 2013-11-22 | 1861.75 |
| 2013-11-25 | 1868.58 |
| 2013-11-26 | 1882.96 |
| 2013-11-27 | 1891.38 |
| 2013-11-28 | . |
| 2013-11-29 | 1896.15 |
| 2013-12-02 | 1881.38 |
| 2013-12-03 | 1868.21 |
| 2013-12-04 | 1863.84 |
| 2013-12-05 | 1863.30 |
| 2013-12-06 | 1886.75 |
| 2013-12-09 | 1879.55 |
| 2013-12-10 | 1857.80 |
| 2013-12-11 | 1821.24 |
| 2013-12-12 | 1811.75 |
| 2013-12-13 | 1807.56 |
| 2013-12-16 | 1811.88 |
| 2013-12-17 | 1804.60 |
| 2013-12-18 | 1831.77 |
| 2013-12-19 | 1821.12 |
| 2013-12-20 | 1855.31 |
| 2013-12-23 | 1877.06 |
| 2013-12-24 | 1888.40 |
| 2013-12-25 | . |
| 2013-12-26 | 1885.14 |
| 2013-12-27 | 1885.30 |
| 2013-12-30 | 1881.20 |
| 2013-12-31 | 1895.10 |
| 2014-01-01 | . |
| 2014-01-02 | 1860.46 |
| 2014-01-03 | 1863.77 |
| 2014-01-06 | 1859.05 |
| 2014-01-07 | 1861.73 |
| 2014-01-08 | 1855.59 |
| 2014-01-09 | 1854.88 |
| 2014-01-10 | 1872.26 |
| 2014-01-13 | 1837.74 |
| 2014-01-14 | 1853.44 |
| 2014-01-15 | 1850.72 |
| 2014-01-16 | 1849.72 |
| 2014-01-17 | 1845.47 |
| 2014-01-20 | . |
| 2014-01-21 | 1849.86 |
| 2014-01-22 | 1851.33 |
| 2014-01-23 | 1824.42 |
| 2014-01-24 | 1778.60 |
| 2014-01-27 | 1768.04 |
| 2014-01-28 | 1775.98 |
| 2014-01-29 | 1751.28 |
| 2014-01-30 | 1768.05 |
| 2014-01-31 | 1745.36 |
| 2014-02-03 | 1700.74 |
| 2014-02-04 | 1700.95 |
| 2014-02-05 | 1710.79 |
| 2014-02-06 | 1721.70 |
| 2014-02-07 | 1740.95 |
| 2014-02-10 | 1740.55 |
| 2014-02-11 | 1760.28 |
| 2014-02-12 | 1764.76 |
| 2014-02-13 | 1796.12 |
| 2014-02-14 | 1803.26 |
| 2014-02-17 | . |
| 2014-02-18 | 1817.00 |
| 2014-02-19 | 1791.98 |
| 2014-02-20 | 1809.45 |
| 2014-02-21 | 1812.32 |
| 2014-02-24 | 1817.08 |
| 2014-02-25 | 1814.33 |
| 2014-02-26 | 1829.73 |
| 2014-02-27 | 1855.19 |
| 2014-02-28 | 1870.24 |
| 2014-03-03 | 1844.45 |
| 2014-03-04 | 1896.63 |
| 2014-03-05 | 1886.28 |
| 2014-03-06 | 1881.39 |
| 2014-03-07 | 1877.13 |
| 2014-03-10 | 1880.58 |
| 2014-03-11 | 1852.11 |
| 2014-03-12 | 1881.02 |
| 2014-03-13 | 1859.18 |
| 2014-03-14 | 1865.39 |
| 2014-03-17 | 1871.01 |
| 2014-03-18 | 1890.24 |
| 2014-03-19 | 1875.07 |
| 2014-03-20 | 1875.67 |
| 2014-03-21 | 1878.36 |
| 2014-03-24 | 1876.91 |
| 2014-03-25 | 1878.15 |
| 2014-03-26 | 1848.29 |
| 2014-03-27 | 1829.61 |
| 2014-03-28 | 1824.42 |
| 2014-03-31 | 1858.51 |
| 2014-04-01 | 1864.11 |
| 2014-04-02 | 1876.52 |
| 2014-04-03 | 1876.43 |
| 2014-04-04 | 1844.59 |
| 2014-04-07 | 1815.28 |
| 2014-04-08 | 1821.41 |
| 2014-04-09 | 1844.75 |
| 2014-04-10 | 1808.22 |
| 2014-04-11 | 1786.37 |
| 2014-04-14 | 1785.25 |
| 2014-04-15 | 1787.17 |
| 2014-04-16 | 1797.01 |
| 2014-04-17 | 1802.49 |
| 2014-04-18 | . |
| 2014-04-21 | 1803.14 |
| 2014-04-22 | 1834.95 |
| 2014-04-23 | 1826.37 |
| 2014-04-24 | 1828.97 |
| 2014-04-25 | 1809.48 |
| 2014-04-28 | 1802.57 |
| 2014-04-29 | 1808.52 |
| 2014-04-30 | 1815.77 |
| 2014-05-01 | 1830.01 |
| 2014-05-02 | 1837.01 |
| 2014-05-05 | 1837.52 |
| 2014-05-06 | 1810.35 |
| 2014-05-07 | 1832.13 |
| 2014-05-08 | 1827.03 |
| 2014-05-09 | 1844.42 |
| 2014-05-12 | 1882.83 |
| 2014-05-13 | 1868.54 |
| 2014-05-14 | 1836.12 |
| 2014-05-15 | 1818.37 |
| 2014-05-16 | 1822.79 |
| 2014-05-19 | 1834.97 |
| 2014-05-20 | 1816.24 |
| 2014-05-21 | 1823.03 |
| 2014-05-22 | 1841.23 |
| 2014-05-23 | 1846.01 |
| 2014-05-26 | . |
| 2014-05-27 | 1864.89 |
| 2014-05-28 | 1854.15 |
| 2014-05-29 | 1852.81 |
| 2014-05-30 | 1839.06 |
| 2014-06-02 | 1835.85 |
| 2014-06-03 | 1819.09 |
| 2014-06-04 | 1837.52 |
| 2014-06-05 | 1876.28 |
| 2014-06-06 | 1897.41 |
| 2014-06-09 | 1905.89 |
| 2014-06-10 | 1897.15 |
| 2014-06-11 | 1883.13 |
| 2014-06-12 | 1881.18 |
| 2014-06-13 | 1876.64 |
| 2014-06-16 | 1875.91 |
| 2014-06-17 | 1910.03 |
| 2014-06-18 | 1916.77 |
| 2014-06-19 | 1913.44 |
| 2014-06-20 | 1912.53 |
| 2014-06-23 | 1900.80 |
| 2014-06-24 | 1886.39 |
| 2014-06-25 | 1887.53 |
| 2014-06-26 | 1881.38 |
| 2014-06-27 | 1886.11 |
| 2014-06-30 | 1885.67 |
| 2014-07-01 | 1900.41 |
| 2014-07-02 | 1877.24 |
| 2014-07-03 | 1883.50 |
| 2014-07-04 | . |
| 2014-07-07 | 1855.11 |
| 2014-07-08 | 1841.71 |
| 2014-07-09 | 1838.11 |
| 2014-07-10 | 1821.33 |
| 2014-07-11 | 1824.18 |
| 2014-07-14 | 1841.35 |
| 2014-07-15 | 1834.20 |
| 2014-07-16 | 1828.44 |
| 2014-07-17 | 1805.79 |
| 2014-07-18 | 1835.37 |
| 2014-07-21 | 1829.47 |
| 2014-07-22 | 1829.78 |
| 2014-07-23 | 1836.19 |
| 2014-07-24 | 1833.14 |
| 2014-07-25 | 1815.38 |
| 2014-07-28 | 1820.64 |
| 2014-07-29 | 1806.09 |
| 2014-07-30 | 1790.09 |
| 2014-07-31 | 1763.06 |
| 2014-08-01 | 1781.23 |
| 2014-08-04 | 1787.65 |
| 2014-08-05 | 1785.46 |
| 2014-08-06 | 1798.14 |
| 2014-08-07 | 1788.02 |
| 2014-08-08 | 1802.75 |
| 2014-08-11 | 1823.05 |
| 2014-08-12 | 1810.25 |
| 2014-08-13 | 1830.81 |
| 2014-08-14 | 1848.13 |
| 2014-08-15 | 1859.16 |
| 2014-08-18 | 1876.38 |
| 2014-08-19 | 1872.93 |
| 2014-08-20 | 1862.16 |
| 2014-08-21 | 1872.77 |
| 2014-08-22 | 1869.85 |
| 2014-08-25 | 1875.74 |
| 2014-08-26 | 1884.79 |
| 2014-08-27 | 1888.84 |
| 2014-08-28 | 1874.03 |
| 2014-08-29 | 1876.81 |
| 2014-09-01 | . |
| 2014-09-02 | 1892.07 |
| 2014-09-03 | 1874.28 |
| 2014-09-04 | 1856.30 |
| 2014-09-05 | 1850.06 |
| 2014-09-08 | 1845.82 |
| 2014-09-09 | 1818.73 |
| 2014-09-10 | 1828.65 |
| 2014-09-11 | 1841.48 |
| 2014-09-12 | 1828.08 |
| 2014-09-15 | 1824.65 |
| 2014-09-16 | 1822.11 |
| 2014-09-17 | 1820.15 |
| 2014-09-18 | 1831.99 |
| 2014-09-19 | 1813.76 |
| 2014-09-22 | 1801.39 |
| 2014-09-23 | 1777.93 |
| 2014-09-24 | 1792.95 |
| 2014-09-25 | 1776.54 |
| 2014-09-26 | 1800.20 |
| 2014-09-29 | 1786.55 |
| 2014-09-30 | 1771.19 |
| 2014-10-01 | 1759.88 |
| 2014-10-02 | 1779.43 |
| 2014-10-03 | 1807.30 |
| 2014-10-06 | 1794.21 |
| 2014-10-07 | 1775.07 |
| 2014-10-08 | 1807.28 |
| 2014-10-09 | 1771.58 |
| 2014-10-10 | 1775.17 |
| 2014-10-13 | 1779.95 |
| 2014-10-14 | 1801.96 |
| 2014-10-15 | 1808.76 |
| 2014-10-16 | 1825.22 |
| 2014-10-17 | 1828.88 |
| 2014-10-20 | 1843.62 |
| 2014-10-21 | 1876.26 |
| 2014-10-22 | 1865.54 |
| 2014-10-23 | 1873.90 |
| 2014-10-24 | 1886.66 |
| 2014-10-27 | 1888.75 |
| 2014-10-28 | 1925.88 |
| 2014-10-29 | 1922.36 |
| 2014-10-30 | 1936.86 |
| 2014-10-31 | 1964.86 |
| 2014-11-03 | 1957.42 |
| 2014-11-04 | 1972.57 |
| 2014-11-05 | 1966.58 |
| 2014-11-06 | 1955.70 |
| 2014-11-07 | 1957.59 |
| 2014-11-10 | 1967.39 |
| 2014-11-11 | 1969.15 |
| 2014-11-12 | 1984.75 |
| 2014-11-13 | 1975.48 |
| 2014-11-14 | 1964.45 |
| 2014-11-17 | 1957.47 |
| 2014-11-18 | 1960.99 |
| 2014-11-19 | 1951.72 |
| 2014-11-20 | 1976.85 |
| 2014-11-21 | 1975.85 |
| 2014-11-24 | 1993.39 |
| 2014-11-25 | 1991.59 |
| 2014-11-26 | 2001.45 |
| 2014-11-27 | . |
| 2014-11-28 | 1981.56 |
| 2014-12-01 | 1969.07 |
| 2014-12-02 | 1990.56 |
| 2014-12-03 | 2002.57 |
| 2014-12-04 | 2009.48 |
| 2014-12-05 | 2019.72 |
| 2014-12-08 | 2035.59 |
| 2014-12-09 | 2044.83 |
| 2014-12-10 | 2001.00 |
| 2014-12-11 | 2011.77 |
| 2014-12-12 | 1972.64 |
| 2014-12-15 | 1956.54 |
| 2014-12-16 | 1952.33 |
| 2014-12-17 | 1983.63 |
| 2014-12-18 | 2002.74 |
| 2014-12-19 | 1998.46 |
| 2014-12-22 | 2013.62 |
| 2014-12-23 | 2037.34 |
| 2014-12-24 | 2048.18 |
| 2014-12-25 | . |
| 2014-12-26 | 2054.21 |
| 2014-12-29 | 2065.87 |
| 2014-12-30 | 2071.18 |
| 2014-12-31 | 2058.22 |
| 2015-01-01 | . |
| 2015-01-02 | 2039.15 |
| 2015-01-05 | 2015.45 |
| 2015-01-06 | 1985.02 |
| 2015-01-07 | 2008.24 |
| 2015-01-08 | 2039.81 |
| 2015-01-09 | 2016.99 |
| 2015-01-12 | 2013.14 |
| 2015-01-13 | 2034.50 |
| 2015-01-14 | 2013.88 |
| 2015-01-15 | 2002.43 |
| 2015-01-16 | 2037.02 |
| 2015-01-19 | . |
| 2015-01-20 | 2024.54 |
| 2015-01-21 | 2018.92 |
| 2015-01-22 | 2058.04 |
| 2015-01-23 | 2050.35 |
| 2015-01-26 | 2062.75 |
| 2015-01-27 | 2053.13 |
| 2015-01-28 | 2022.83 |
| 2015-01-29 | 2046.28 |
| 2015-01-30 | 2000.20 |
| 2015-02-02 | 2036.04 |
| 2015-02-03 | 2073.60 |
| 2015-02-04 | 2075.93 |
| 2015-02-05 | 2097.70 |
| 2015-02-06 | 2096.50 |
| 2015-02-09 | 2065.57 |
| 2015-02-10 | 2058.63 |
| 2015-02-11 | 2063.52 |
| 2015-02-12 | 2086.46 |
| 2015-02-13 | 2083.60 |
| 2015-02-16 | . |
| 2015-02-17 | 2075.37 |
| 2015-02-18 | 2065.70 |
| 2015-02-19 | 2062.06 |
| 2015-02-20 | 2060.13 |
| 2015-02-23 | 2057.63 |
| 2015-02-24 | 2063.33 |
| 2015-02-25 | 2056.15 |
| 2015-02-26 | 2065.37 |
| 2015-02-27 | 2048.10 |
| 2015-03-02 | 2061.39 |
| 2015-03-03 | 2063.62 |
| 2015-03-04 | 2043.91 |
| 2015-03-05 | 2048.79 |
| 2015-03-06 | 2028.88 |
| 2015-03-09 | 2037.90 |
| 2015-03-10 | 2018.11 |
| 2015-03-11 | 2052.15 |
| 2015-03-12 | 2099.85 |
| 2015-03-13 | 2089.63 |
| 2015-03-16 | 2109.58 |
| 2015-03-17 | 2113.05 |
| 2015-03-18 | 2121.15 |
| 2015-03-19 | 2112.96 |
| 2015-03-20 | 2134.94 |
| 2015-03-23 | 2140.93 |
| 2015-03-24 | 2140.06 |
| 2015-03-25 | 2102.90 |
| 2015-03-26 | 2088.66 |
| 2015-03-27 | 2078.60 |
| 2015-03-30 | 2114.59 |
| 2015-03-31 | 2116.81 |
| 2015-04-01 | 2131.91 |
| 2015-04-02 | 2139.53 |
| 2015-04-03 | . |
| 2015-04-06 | 2141.99 |
#2015-04-07|2127.68
#2015-04-08|2138.80
#2015-04-09|2130.80
#2015-04-10|2131.70
#2015-04-13|2140.16
#2015-04-14|2140.94
#2015-04-15|2146.44
#2015-04-16|2145.35
#2015-04-17|2095.70
#2015-04-20|2113.68
#2015-04-21|2082.76
#2015-04-22|2092.88
#2015-04-23|2100.32
#2015-04-24|2097.15
#2015-04-27|2083.02
#2015-04-28|2101.02
#2015-04-29|2082.37
#2015-04-30|2042.71
#2015-05-01|2055.33
#2015-05-04|2056.41
#2015-05-05|2044.47
#2015-05-06|2051.96
#2015-05-07|2060.00
#2015-05-08|2057.10
#2015-05-11|2061.36
#2015-05-12|2062.23
#2015-05-13|2066.65
#2015-05-14|2090.11
#2015-05-15|2084.11
#2015-05-18|2098.28
#2015-05-19|2089.08
#2015-05-20|2086.77
#2015-05-21|2073.81
#2015-05-22|2060.14
#2015-05-25| .
#2015-05-26|2042.49
#2015-05-27|2061.26
#2015-05-28|2073.45
#2015-05-29|2058.52
#2015-06-01|2059.19
#2015-06-02|2059.23
#2015-06-03|2088.18
#2015-06-04|2068.08
#2015-06-05|2074.15
#2015-06-08|2062.53
#2015-06-09|2058.21
#2015-06-10|2101.39
#2015-06-11|2115.94
#2015-06-12|2106.67
#2015-06-15|2096.54
#2015-06-16|2114.94
#2015-06-17|2109.87
#2015-06-18|2137.64
#2015-06-19|2139.77
#2015-06-22|2159.87
#2015-06-23|2183.97
#2015-06-24|2163.88
#2015-06-25|2149.27
#2015-06-26|2156.05
#2015-06-29|2084.27
#2015-06-30|2072.01
#2015-07-01|2099.33
#2015-07-02|2095.64
#2015-07-03| .
#2015-07-06|2103.28
#2015-07-07|2098.03
#2015-07-08|2094.61
#2015-07-09|2095.14
#2015-07-10|2127.60
#2015-07-13|2141.29
#2015-07-14|2143.75
#2015-07-15|2147.86
#2015-07-16|2156.08
#2015-07-17|2147.50
#2015-07-20|2125.62
#2015-07-21|2138.90
#2015-07-22|2142.99
#2015-07-23|2131.71
#2015-07-24|2122.55
#2015-07-27|2115.10
#2015-07-28|2107.97
#2015-07-29|2108.57
#2015-07-30|2094.19
#2015-07-31|2096.35
#2015-08-03|2104.54
#2015-08-04|2105.31
#2015-08-05|2101.29
#2015-08-06|2090.84
#2015-08-07|2085.81
#2015-08-10|2100.91
#2015-08-11|2126.41
#2015-08-12|2109.00
#2015-08-13|2103.70
#2015-08-14|2131.53
#2015-08-17|2139.38
#2015-08-18|2132.74
#2015-08-19|2117.62
#2015-08-20|2089.66
#2015-08-21|2060.13
#2015-08-24|1993.52
#2015-08-25|1986.31
#2015-08-26|2013.91
#2015-08-27|2032.23
#2015-08-28|2029.67
#2015-08-31|2047.18
#2015-09-01|2010.26
#2015-09-02|2052.74
#2015-09-03|2048.51
#2015-09-04|2024.95
#2015-09-07| .
#2015-09-08|2062.80
#2015-09-09|2057.42
#2015-09-10|2066.24
#2015-09-11|2074.88
#2015-09-14|2072.57
#2015-09-15|2084.28
#2015-09-16|2091.12
#2015-09-17|2095.45
#2015-09-18|2079.47
#2015-09-21|2091.62
#2015-09-22|2070.88
#2015-09-23|2075.10
#2015-09-24|2091.40
#2015-09-25|2087.87
#2015-09-28|2052.96
#2015-09-29|2047.96
#2015-09-30|2062.76
#2015-10-01|2057.44
#2015-10-02|2058.17
#2015-10-05|2122.06
#2015-10-06|2117.78
#2015-10-07|2161.18
#2015-10-08|2190.60
#2015-10-09|2184.05
#2015-10-12|2207.16
#2015-10-13|2188.91
#2015-10-14|2160.23
#2015-10-15|2206.57
#2015-10-16|2219.33
#2015-10-19|2224.40
#2015-10-20|2265.12
#2015-10-21|2239.79
#2015-10-22|2253.78
#2015-10-23|2275.52
#2015-10-26|2273.81
#2015-10-27|2250.94
#2015-10-28|2325.52
#2015-10-29|2308.95
#2015-10-30|2270.60
#2015-11-02|2285.65
#2015-11-03|2275.03
#2015-11-04|2259.87
#2015-11-05|2289.01
#2015-11-06|2319.30
#2015-11-09|2282.98
#2015-11-10|2288.40
#2015-11-11|2274.17
#2015-11-12|2221.53
#2015-11-13|2219.47
#2015-11-16|2228.83
#2015-11-17|2198.65
#2015-11-18|2222.96
#2015-11-19|2205.72
#2015-11-20|2221.68
#2015-11-23|2244.75
#2015-11-24|2245.38
#2015-11-25|2250.03
#2015-11-26| .
#2015-11-27|2244.38
#2015-11-30|2247.03
#2015-12-01|2260.15
#2015-12-02|2248.35
#2015-12-03|2215.71
#2015-12-04|2244.40
#2015-12-07|2223.29
#2015-12-08|2206.17
#2015-12-09|2174.42
#2015-12-10|2163.29
#2015-12-11|2117.99
#2015-12-14|2114.24
#2015-12-15|2139.36
#2015-12-16|2149.60
#2015-12-17|2125.14
#2015-12-18|2097.27
#2015-12-21|2113.78
#2015-12-22|2155.62
#2015-12-23|2173.82
#2015-12-24|2198.10
#2015-12-25| .
#2015-12-28|2188.24
#2015-12-29|2219.03
#2015-12-30|2193.75
#2015-12-31|2159.11
#2016-01-01| .
#2016-01-04|2109.76
#2016-01-05|2128.92
#2016-01-06|2126.43
#2016-01-07|2078.61
#2016-01-08|2049.11
#2016-01-11|2064.91
#2016-01-12|2063.77
#2016-01-13|1999.95
#2016-01-14|2030.08
#2016-01-15|2000.53
#2016-01-18| .
#2016-01-19|1989.18
#2016-01-20|1973.79
#2016-01-21|1976.92
#2016-01-22|2005.11
#2016-01-25|1968.63
#2016-01-26|2018.49
#2016-01-27|1995.95
#2016-01-28|2010.12
#2016-01-29|2070.42
#2016-02-01|2069.08
#2016-02-02|2040.03
#2016-02-03|2039.33
#2016-02-04|2029.64
#2016-02-05|2021.89
#2016-02-08|2019.17
#2016-02-09|2007.74
#2016-02-10|2007.69
#2016-02-11|1991.24
#2016-02-12|2046.04
#2016-02-15| .
#2016-02-16|2056.68
#2016-02-17|2069.29
#2016-02-18|2078.55
#2016-02-19|2089.57
#2016-02-22|2106.41
#2016-02-23|2091.57
#2016-02-24|2097.88
#2016-02-25|2113.03
#2016-02-26|2107.03
#2016-02-29|2093.96
#2016-03-01|2151.52
#2016-03-02|2161.91
#2016-03-03|2160.36
#2016-03-04|2153.59
#2016-03-07|2164.55
#2016-03-08|2137.30
#2016-03-09|2143.50
#2016-03-10|2144.38
#2016-03-11|2181.79
#2016-03-14|2168.76
#2016-03-15|2162.17
#2016-03-16|2174.29
#2016-03-17|2213.30
#2016-03-18|2219.70
#2016-03-21|2209.98
#2016-03-22|2201.56
#2016-03-23|2172.63
#2016-03-24|2161.45
#2016-03-25| .
#2016-03-28|2178.39
#2016-03-29|2212.80
#2016-03-30|2224.27
#2016-03-31|2214.80
#2016-04-01|2222.15
#2016-04-04|2185.14
#2016-04-05|2150.58
#2016-04-06|2137.04
#2016-04-07|2118.79
#2016-04-08|2118.72
#2016-04-11|2108.02
#2016-04-12|2141.60
#2016-04-13|2172.32
#2016-04-14|2157.57
#2016-04-15|2155.48
#2016-04-18|2158.33
#2016-04-19|2158.62
#2016-04-20|2172.88
#2016-04-21|2137.01
#2016-04-22|2152.67
#2016-04-25|2136.28
#2016-04-26|2158.98
#2016-04-27|2154.84
#2016-04-28|2139.33
#2016-04-29|2142.58
#2016-05-02|2157.34
#2016-05-03|2164.13
#2016-05-04|2150.78
#2016-05-05|2157.81
#2016-05-06|2169.68
#2016-05-09|2175.07
#2016-05-10|2198.45
#2016-05-11|2172.02
#2016-05-12|2183.82
#2016-05-13|2172.98
#2016-05-16|2174.64
#2016-05-17|2135.73
#2016-05-18|2173.33
#2016-05-19|2150.48
#2016-05-20|2185.05
#2016-05-23|2164.43
#2016-05-24|2216.95
#2016-05-25|2210.78
#2016-05-26|2209.85
#2016-05-27|2224.07
#2016-05-30| .
#2016-05-31|2223.25
#2016-06-01|2245.88
#2016-06-02|2243.58
#2016-06-03|2224.94
#2016-06-06|2238.46
#2016-06-07|2240.32
#2016-06-08|2256.56
#2016-06-09|2262.65
#2016-06-10|2247.73
#2016-06-13|2213.82
#2016-06-14|2207.71
#2016-06-15|2193.34
#2016-06-16|2199.11
#2016-06-17|2190.36
#2016-06-20|2198.49
#2016-06-21|2201.39
#2016-06-22|2198.96
#2016-06-23|2248.46
#2016-06-24|2162.15
#2016-06-27|2112.73
#2016-06-28|2134.34
#2016-06-29|2176.49
#2016-06-30|2229.08
#2016-07-01|2222.75
#2016-07-04| .
#2016-07-05|2199.48
#2016-07-06|2209.42
#2016-07-07|2209.44
#2016-07-08|2241.51
#2016-07-11|2272.21
#2016-07-12|2303.00
#2016-07-13|2312.35
#2016-07-14|2315.09
#2016-07-15|2322.42
#2016-07-18|2309.92
#2016-07-19|2301.23
#2016-07-20|2307.70
#2016-07-21|2302.25
#2016-07-22|2324.78
#2016-07-25|2324.25
#2016-07-26|2337.98
#2016-07-27|2351.44
#2016-07-28|2345.32
#2016-07-29|2325.53
#2016-08-01|2311.08
#2016-08-02|2295.55
#2016-08-03|2305.81
#2016-08-04|2313.43
#2016-08-05|2342.11
#2016-08-08|2349.04
#2016-08-09|2362.79
#2016-08-10|2344.52
#2016-08-11|2336.12
#2016-08-12|2331.65
#2016-08-15|2341.05
#2016-08-16|2331.91
#2016-08-17|2322.67
#2016-08-18|2341.04
#2016-08-19|2334.20
#2016-08-22|2330.79
#2016-08-23|2339.04
#2016-08-24|2338.95
#2016-08-25|2357.46
#2016-08-26|2355.96
#2016-08-29|2372.84
#2016-08-30|2389.56
#2016-08-31|2390.22
#2016-09-01|2387.46
#2016-09-02|2404.12
#2016-09-05| .
#2016-09-06|2405.37
#2016-09-07|2437.22
#2016-09-08|2426.71
#2016-09-09|2371.66
#2016-09-12|2393.85
#2016-09-13|2359.03
#2016-09-14|2338.33
#2016-09-15|2355.91
#2016-09-16|2344.13
#2016-09-19|2347.83
#2016-09-20|2350.19
#2016-09-21|2389.67
#2016-09-22|2433.30
#2016-09-23|2403.78
#2016-09-26|2360.20
#2016-09-27|2366.57
#2016-09-28|2399.50
#2016-09-29|2370.45
#2016-09-30|2394.91
#2016-10-03|2373.71
#2016-10-04|2381.66
#2016-10-05|2395.31
#2016-10-06|2359.00
#2016-10-07|2403.22
#2016-10-10|2408.42
#2016-10-11|2391.75
#2016-10-12|2409.70
#2016-10-13|2396.51
#2016-10-14|2412.24
#2016-10-17|2416.67
#2016-10-18|2421.48
#2016-10-19|2434.64
#2016-10-20|2400.32
#2016-10-21|2388.18
#2016-10-24|2413.52
#2016-10-25|2404.55
#2016-10-26|2382.31
#2016-10-27|2341.06
#2016-10-28|2340.98
#2016-10-31|2355.06
#2016-11-01|2320.69
#2016-11-02|2295.39
#2016-11-03|2276.60
#2016-11-04|2292.60
#2016-11-07|2323.07
#2016-11-08|2344.51
#2016-11-09|2414.67
#2016-11-10|2501.10
#2016-11-11|2565.98
#2016-11-14|2598.59
#2016-11-15|2581.27
#2016-11-16|2584.92
#2016-11-17|2594.31
#2016-11-18|2616.24
#2016-11-21|2612.31
#2016-11-22|2631.93
#2016-11-23|2648.67
#2016-11-24| .
#2016-11-25|2665.20
#2016-11-28|2667.09
#2016-11-29|2668.71
#2016-11-30|2646.85
#2016-12-01|2679.50
#2016-12-02|2651.79
#2016-12-05|2686.33
#2016-12-06|2709.50
#2016-12-07|2740.93
#2016-12-08|2784.03
#2016-12-09|2798.15
#2016-12-12|2802.33
#2016-12-13|2800.18
#2016-12-14|2775.10
#2016-12-15|2801.34
#2016-12-16|2808.87
#2016-12-19|2814.76
#2016-12-20|2839.09
#2016-12-21|2834.42
#2016-12-22|2835.43
#2016-12-23|2841.03
#2016-12-26| .
#2016-12-27|2833.16
#2016-12-28|2814.61
#2016-12-29|2823.16
#2016-12-30|2817.23
#2017-01-02| .
#2017-01-03|2832.84
#2017-01-04|2854.12
#2017-01-05|2812.62
#2017-01-06|2814.74
#2017-01-09|2765.26
#2017-01-10|2797.41
#2017-01-11|2818.45
#2017-01-12|2767.32
#2017-01-13|2771.40
#2017-01-16| .
#2017-01-17|2734.88
#2017-01-18|2769.40
#2017-01-19|2746.35
#2017-01-20|2760.70
#2017-01-23|2741.30
#2017-01-24|2769.76
#2017-01-25|2777.36
#2017-01-26|2770.47
#2017-01-27|2744.68
#2017-01-30|2691.19
#2017-01-31|2695.14
#2017-02-01|2692.52
#2017-02-02|2696.32
#2017-02-03|2740.99
#2017-02-06|2720.54
#2017-02-07|2719.36
#2017-02-08|2691.32
#2017-02-09|2728.53
#2017-02-10|2748.79
#2017-02-13|2763.08
#2017-02-14|2784.42
#2017-02-15|2792.02
#2017-02-16|2814.66
#2017-02-17|2789.42
#2017-02-20| .
#2017-02-21|2795.39
#2017-02-22|2826.12
#2017-02-23|2860.81
#2017-02-24|2825.67
#2017-02-27|2823.18
#2017-02-28|2819.51
#2017-03-01|2882.00
#2017-03-02|2850.82
#2017-03-03|2845.21
#2017-03-06|2817.82
#2017-03-07|2818.69
#2017-03-08|2798.65
#2017-03-09|2784.88
#2017-03-10|2782.34
#2017-03-13|2785.19
#2017-03-14|2793.10
#2017-03-15|2809.89
#2017-03-16|2791.91
#2017-03-17|2785.23
#2017-03-20|2743.42
#2017-03-21|2696.49
#2017-03-22|2677.63
#2017-03-23|2693.22
#2017-03-24|2689.62
#2017-03-27|2696.11
#2017-03-28|2714.78
#2017-03-29|2706.43
#2017-03-30|2748.81
#2017-03-31|2766.59
#2017-04-03|2724.33
#2017-04-04|2734.11
#2017-04-05|2698.22
#2017-04-06|2710.06
#2017-04-07|2700.01
#2017-04-10|2705.73
#2017-04-11|2722.77
#2017-04-12|2693.56
#2017-04-13|2651.45
#2017-04-14| .
#2017-04-17|2699.85
#2017-04-18|2704.01
#2017-04-19|2703.84
#2017-04-20|2700.97
#2017-04-21|2712.10
#2017-04-24|2748.07
#2017-04-25|2766.60
#2017-04-26|2809.38
#2017-04-27|2826.13
#2017-04-28|2796.19
#2017-05-01|2789.85
#2017-05-02|2764.08
#2017-05-03|2753.94
#2017-05-04|2752.78
#2017-05-05|2738.69
#2017-05-08|2718.17
#2017-05-09|2709.61
#2017-05-10|2696.28
#2017-05-11|2690.90
#2017-05-12|2652.98
#2017-05-15|2670.09
#2017-05-16|2650.63
#2017-05-17|2619.26
#2017-05-18|2629.46
#2017-05-19|2635.01
#2017-05-22|2659.68
#2017-05-23|2677.73
#2017-05-24|2675.25
#2017-05-25|2693.25
#2017-05-26|2697.10
#2017-05-29| .
#2017-05-30|2669.44
#2017-05-31|2676.24
#2017-06-01|2702.98
#2017-06-02|2718.87
#2017-06-05|2679.39
#2017-06-06|2649.63
#2017-06-07|2668.45
#2017-06-08|2710.55
#2017-06-09|2760.48
#2017-06-12|2735.11
#2017-06-13|2748.09
#2017-06-14|2744.05
#2017-06-15|2746.99
#2017-06-16|2745.48
#2017-06-19|2729.21
#2017-06-20|2705.56
#2017-06-21|2674.34
#2017-06-22|2670.37
#2017-06-23|2680.82
#2017-06-26|2690.47
#2017-06-27|2692.34
#2017-06-28|2731.22
#2017-06-29|2743.25
#2017-06-30|2723.12
#2017-07-03|2766.92
#2017-07-04| .
#2017-07-05|2728.95
#2017-07-06|2714.52
#2017-07-07|2749.11
#2017-07-10|2718.73
#2017-07-11|2713.12
#2017-07-12|2720.74
#2017-07-13|2723.07
#2017-07-14|2731.87
#2017-07-17|2726.21
#2017-07-18|2718.62
#2017-07-19|2735.34
#2017-07-20|2767.48
#2017-07-21|2751.89
#2017-07-24|2757.64
#2017-07-25|2788.95
#2017-07-26|2749.47
#2017-07-27|2731.87
#2017-07-28|2773.21
#2017-07-31|2769.71
#2017-08-01|2767.46
#2017-08-02|2741.16
#2017-08-03|2729.94
#2017-08-04|2740.40
#2017-08-07|2725.49
#2017-08-08|2710.33
#2017-08-09|2722.66
#2017-08-10|2701.17
#2017-08-11|2671.76
#2017-08-14|2717.37
#2017-08-15|2694.98
#2017-08-16|2707.35
#2017-08-17|2671.06
#2017-08-18|2668.12
#2017-08-21|2661.29
#2017-08-22|2669.59
#2017-08-23|2662.07
#2017-08-24|2658.33
#2017-08-25|2670.66
#2017-08-28|2633.02
#2017-08-29|2629.32
#2017-08-30|2633.60
#2017-08-31|2630.49
#2017-09-01|2638.46
#2017-09-04| .
#2017-09-05|2509.37
#2017-09-06|2531.30
#2017-09-07|2471.60
#2017-09-08|2542.33
#2017-09-11|2622.25
#2017-09-12|2640.46
#2017-09-13|2667.68
#2017-09-14|2656.99
#2017-09-15|2680.82
#2017-09-18|2665.85
#2017-09-19|2658.52
#2017-09-20|2680.69
#2017-09-21|2670.44
#2017-09-22|2699.18
#2017-09-25|2707.68
#2017-09-26|2708.73
#2017-09-27|2749.54
#2017-09-28|2771.59
#2017-09-29|2758.47
#2017-10-02|2807.31
#2017-10-03|2807.87
#2017-10-04|2766.73
#2017-10-05|2772.61
#2017-10-06|2777.09
#2017-10-09|2768.07
#2017-10-10|2779.21
#2017-10-11|2769.75
#2017-10-12|2761.75
#2017-10-13|2773.46
#2017-10-16|2777.46
#2017-10-17|2766.15
#2017-10-18|2791.70
#2017-10-19|2811.95
#2017-10-20|2807.64
#2017-10-23|2774.24
#2017-10-24|2755.51
#2017-10-25|2758.66
#2017-10-26|2801.75
#2017-10-27|2820.44
#2017-10-30|2777.33
#2017-10-31|2790.41
#2017-11-01|2776.02
#2017-11-02|2793.16
#2017-11-03|2751.30
#2017-11-06|2752.56
#2017-11-07|2750.84
#2017-11-08|2787.76
#2017-11-09|2752.03
#2017-11-10|2755.70
#2017-11-13|2743.48
#2017-11-14|2736.16
#2017-11-15|2735.29
#2017-11-16|2729.29
#2017-11-17|2739.32
#2017-11-20|2757.97
#2017-11-21|2768.20
#2017-11-22|2758.27
#2017-11-23| .
#2017-11-24|2752.73
#2017-11-27|2760.73
#2017-11-28|2810.81
#2017-11-29|2857.60
#2017-11-30|2841.79
#2017-12-01|2839.64
#2017-12-04|2853.31
#2017-12-05|2812.30
#2017-12-06|2790.75
#2017-12-07|2794.93
#2017-12-08|2777.31
#2017-12-11|2778.44
#2017-12-12|2784.23
#2017-12-13|2768.84
#2017-12-14|2741.45
#2017-12-15|2800.39
#2017-12-18|2808.61
#2017-12-19|2765.04
#2017-12-20|2762.92
#2017-12-21|2787.75
#2017-12-22|2786.89
#2017-12-25| .
#2017-12-26|2792.49
#2017-12-27|2799.80
#2017-12-28|2826.37
#2017-12-29|2820.94
#2018-01-01| .
#2018-01-02|2796.58
#2018-01-03|2780.36
#2018-01-04|2798.85
#2018-01-05|2804.68
#2018-01-08|2781.70
#2018-01-09|2771.60
#2018-01-10|2817.73
#2018-01-11|2842.37
#2018-01-12|2851.21
#2018-01-15| .
#2018-01-16|2839.25
#2018-01-17|2879.17
#2018-01-18|2857.91
#2018-01-19|2882.11
#2018-01-22|2894.01
#2018-01-23|2901.30
#2018-01-24|2869.10
#2018-01-25|2899.07
#2018-01-26|2895.29
#2018-01-29|2876.25
#2018-01-30|2865.68
#2018-01-31|2853.91
#2018-02-01|2858.37
#2018-02-02|2829.52
#2018-02-05|2742.66
#2018-02-06|2744.26
#2018-02-07|2775.19
#2018-02-08|2710.83
#2018-02-09|2745.67
#2018-02-12|2743.48
#2018-02-13|2744.31
#2018-02-14|2825.17
#2018-02-15|2846.59
#2018-02-16|2882.51
#2018-02-19| .
#2018-02-20|2827.82
#2018-02-21|2847.60
#2018-02-22|2807.98
#2018-02-23|2804.00
#2018-02-26|2821.30
#2018-02-27|2792.62
#2018-02-28|2737.54
#2018-03-01|2754.70
#2018-03-02|2757.30
#2018-03-05|2815.58
#2018-03-06|2831.16
#2018-03-07|2857.07
#2018-03-08|2858.70
#2018-03-09|2902.89
#2018-03-12|2904.99
#2018-03-13|2895.23
#2018-03-14|2875.58
#2018-03-15|2885.01
#2018-03-16|2905.33
#2018-03-19|2895.05
#2018-03-20|2902.27
#2018-03-21|2902.51
#2018-03-22|2843.24
#2018-03-23|2785.93
#2018-03-26|2845.64
#2018-03-27|2816.70
#2018-03-28|2858.16
#2018-03-29|2853.44
#2018-03-30| .
#2018-04-02|2802.38
#2018-04-03|2837.52
#2018-04-04|2857.77
#2018-04-05|2861.95
#2018-04-06|2826.09
#2018-04-09|2816.97
#2018-04-10|2866.31
#2018-04-11|2879.76
#2018-04-12|2897.89
#2018-04-13|2875.70
#2018-04-16|2914.80
#2018-04-17|2917.77
#2018-04-18|2922.49
#2018-04-19|2925.17
#2018-04-20|2925.48
#2018-04-23|2931.73
#2018-04-24|2931.31
#2018-04-25|2928.77
#2018-04-26|2925.33
#2018-04-27|2918.73
#2018-04-30|2878.35
#2018-05-01|2881.00
#2018-05-02|2851.08
#2018-05-03|2826.43
#2018-05-04|2822.66
#2018-05-07|2843.24
#2018-05-08|2861.43
#2018-05-09|2884.96
#2018-05-10|2893.35
#2018-05-11|2901.52
#2018-05-14|2876.51
#2018-05-15|2886.94
#2018-05-16|2901.14
#2018-05-17|2913.36
#2018-05-18|2915.84
#2018-05-21|2948.68
#2018-05-22|2946.39
#2018-05-23|2946.65
#2018-05-24|2945.11
#2018-05-25|2940.97
#2018-05-28| .
#2018-05-29|2908.95
#2018-05-30|2946.50
#2018-05-31|2913.90
#2018-06-01|2943.20
#2018-06-04|2966.66
#2018-06-05|2972.21
#2018-06-06|2998.02
#2018-06-07|3002.19
#2018-06-08|3020.43
#2018-06-11|3021.25
#2018-06-12|2993.86
#2018-06-13|2986.94
#2018-06-14|2984.49
#2018-06-15|2986.50
#2018-06-18|2981.58
#2018-06-19|3007.08
#2018-06-20|2981.66
#2018-06-21|2941.15
#2018-06-22|2957.90
#2018-06-25|2932.82
#2018-06-26|2935.85
#2018-06-27|2874.91
#2018-06-28|2893.40
#2018-06-29|2884.47
#2018-07-02|2905.04
#2018-07-03|2903.53
#2018-07-04| .
#2018-07-05|2912.98
#2018-07-06|2927.99
#2018-07-09|2962.90
#2018-07-10|2953.06
#2018-07-11|2953.11
#2018-07-12|2940.06
#2018-07-13|2936.89
#2018-07-16|2949.80
#2018-07-17|2947.00
#2018-07-18|2965.80
#2018-07-19|2972.84
#2018-07-20|3000.48
#2018-07-23|3002.03
#2018-07-24|3008.99
#2018-07-25|3009.06
#2018-07-26|3060.53
#2018-07-27|3013.98
#2018-07-30|3040.54
#2018-07-31|3080.48
#2018-08-01|3095.34
#2018-08-02|3117.01
#2018-08-03|3089.72
#2018-08-06|3096.44
#2018-08-07|3083.16
#2018-08-08|3111.15
#2018-08-09|3132.32
#2018-08-10|3136.95
#2018-08-13|3145.84
#2018-08-14|3177.03
#2018-08-15|3175.40
#2018-08-16|3204.03
#2018-08-17|3198.35
#2018-08-20|3193.64
#2018-08-21|3209.03
#2018-08-22|3206.82
#2018-08-23|3200.55
#2018-08-24|3222.65
#2018-08-27|3205.38
#2018-08-28|3193.47
#2018-08-29|3194.58
#2018-08-30|3197.23
#2018-08-31|3215.19
#2018-09-03| .
#2018-09-04|3212.43
#2018-09-05|3222.94
#2018-09-06|3228.94
#2018-09-07|3234.19
#2018-09-10|3195.56
#2018-09-11|3188.02
#2018-09-12|3181.98
#2018-09-13|3218.94
#2018-09-14|3254.64
#2018-09-17|3209.94
#2018-09-18|3205.05
#2018-09-19|3198.50
#2018-09-20|3227.52
#2018-09-21|3235.25
#2018-09-24|3212.36
#2018-09-25|3220.52
#2018-09-26|3191.86
#2018-09-27|3181.92
#2018-09-28|3200.69
#2018-10-01|3145.49
#2018-10-02|3137.24
#2018-10-03|3162.21
#2018-10-04|3142.68
#2018-10-05|3137.84
#2018-10-08|3142.75
#2018-10-09|3166.12
#2018-10-10|3098.72
#2018-10-11|3004.11
#2018-10-12|2966.78
#2018-10-15|2965.71
#2018-10-16|3022.54
#2018-10-17|3035.62
#2018-10-18|2998.69
#2018-10-19|2993.56
#2018-10-22|2988.81
#2018-10-23|2975.58
#2018-10-24|2917.59
#2018-10-25|2976.82
#2018-10-26|2988.39
#2018-10-29|3045.78
#2018-10-30|3075.00
#2018-10-31|3051.10
#2018-11-01|3054.19
#2018-11-02|3076.43
#2018-11-05|3083.70
#2018-11-06|3132.69
#2018-11-07|3171.15
#2018-11-08|3160.97
#2018-11-09|3104.23
#2018-11-12|3071.28
#2018-11-13|3061.77
#2018-11-14|3029.98
#2018-11-15|3073.62
#2018-11-16|3093.81
#2018-11-19|3094.17
#2018-11-20|3060.58
#2018-11-21|3066.97
#2018-11-22| .
#2018-11-23|3074.58
#2018-11-26|3086.39
#2018-11-27|3052.30
#2018-11-28|3114.73
#2018-11-29|3108.54
#2018-11-30|3131.08
#2018-12-03|3140.20
#2018-12-04|3042.90
#2018-12-05| .
#2018-12-06|3051.20
#2018-12-07|3034.34
#2018-12-10|3014.83
#2018-12-11|3004.47
#2018-12-12|3007.74
#2018-12-13|2983.52
#2018-12-14|2961.79
#2018-12-17|2924.70
#2018-12-18|2900.20
#2018-12-19|2871.49
#2018-12-20|2856.44
#2018-12-21|2833.72
#2018-12-24|2770.55
#2018-12-25| .
#2018-12-26|2858.13
#2018-12-27|2885.32
#2018-12-28|2903.20
#2018-12-31|2924.59
#2019-01-01| .
#2019-01-02|2906.83
#2019-01-03|2879.49
#2019-01-04|2945.32
#2019-01-07|2924.14
#2019-01-08|2944.69
#2019-01-09|2957.38
#2019-01-10|2959.86
#2019-01-11|2945.38
#2019-01-14|2940.66
#2019-01-15|2940.60
#2019-01-16|2986.40
#2019-01-17|2996.09
#2019-01-18|3012.38
#2019-01-21| .
#2019-01-22|2972.02
#2019-01-23|2988.93
#2019-01-24|2960.39
#2019-01-25|2957.77
#2019-01-28|2949.92
#2019-01-29|2938.89
#2019-01-30|2954.90
#2019-01-31|2974.93
#2019-02-01|2985.36
#2019-02-04|3005.09
#2019-02-05|2990.50
#2019-02-06|2988.74
#2019-02-07|2996.27
#2019-02-08|2995.19
#2019-02-11|3011.28
#2019-02-12|3028.25
#2019-02-13|3045.08
#2019-02-14|3024.52
#2019-02-15|3070.69
#2019-02-18| .
#2019-02-19|3102.60
#2019-02-20|3129.39
#2019-02-21|3111.86
#2019-02-22|3115.21
#2019-02-25|3090.58
#2019-02-26|3071.68
#2019-02-27|3067.89
#2019-02-28|3067.76
#2019-03-01|3063.82
#2019-03-04|3046.77
#2019-03-05|3042.17
#2019-03-06|2994.21
#2019-03-07|2952.16
#2019-03-08|2941.66
#2019-03-11|2959.91
#2019-03-12|2951.42
#2019-03-13|2946.76
#2019-03-14|2952.06
#2019-03-15|2959.99
#2019-03-18|2971.41
#2019-03-19|2951.97
#2019-03-20|2927.77
#2019-03-21|2941.38
#2019-03-22|2900.14
#2019-03-25|2909.59
#2019-03-26|2929.54
#2019-03-27|2943.05
#2019-03-28|2941.70
#2019-03-29|2922.29
#2019-04-01|2943.48
#2019-04-02|2932.01
#2019-04-03|2920.78
#2019-04-04|2926.15
#2019-04-05|2945.51
#2019-04-08|2925.98
#2019-04-09|2895.75
#2019-04-10|2941.41
#2019-04-11|2955.27
#2019-04-12|2957.81
#2019-04-15|2947.43
#2019-04-16|2982.89
#2019-04-17|2978.29
#2019-04-18|3007.89
#2019-04-19| .
#2019-04-22|2982.62
#2019-04-23|3014.78
#2019-04-24|3025.14
#2019-04-25|3023.16
#2019-04-26|3054.35
#2019-04-29|3064.85
#2019-04-30|3100.89
#2019-05-01|3104.63
#2019-05-02|3115.40
#2019-05-03|3153.68
#2019-05-06|3158.15
#2019-05-07|3130.58
#2019-05-08|3132.40
#2019-05-09|3154.05
#2019-05-10|3149.12
#2019-05-13|3081.57
#2019-05-14|3103.05
#2019-05-15|3109.26
#2019-05-16|3136.63
#2019-05-17|3118.54
#2019-05-20|3117.46
#2019-05-21|3122.83
#2019-05-22|3130.24
#2019-05-23|3100.73
#2019-05-24|3125.78
#2019-05-27| .
#2019-05-28|3104.14
#2019-05-29|3096.74
#2019-05-30|3085.57
#2019-05-31|3095.42
#2019-06-03|3115.57
#2019-06-04|3152.41
#2019-06-05|3168.95
#2019-06-06|3166.53
#2019-06-07|3171.20
#2019-06-10|3173.97
#2019-06-11|3155.92
#2019-06-12|3169.42
#2019-06-13|3199.43
#2019-06-14|3205.23
#2019-06-17|3190.37
#2019-06-18|3206.35
#2019-06-19|3212.32
#2019-06-20|3235.73
#2019-06-21|3207.61
#2019-06-24|3187.67
#2019-06-25|3189.24
#2019-06-26|3129.63
#2019-06-27|3164.54
#2019-06-28|3198.57
#2019-07-01|3229.69
#2019-07-02|3237.69
#2019-07-03|3261.37
#2019-07-04| .
#2019-07-05|3284.39
#2019-07-08|3267.73
#2019-07-09|3281.24
#2019-07-10|3274.86
#2019-07-11|3271.77
#2019-07-12|3283.17
#2019-07-15|3262.20
#2019-07-16|3254.10
#2019-07-17|3231.72
#2019-07-18|3247.70
#2019-07-19|3216.62
#2019-07-22|3190.44
#2019-07-23|3199.25
#2019-07-24|3239.88
#2019-07-25|3223.31
#2019-07-26|3228.79
#2019-07-29|3198.69
#2019-07-30|3234.24
#2019-07-31|3228.81
#2019-08-01|3199.78
#2019-08-02|3213.62
#2019-08-05|3143.86
#2019-08-06|3190.90
#2019-08-07|3204.14
#2019-08-08|3244.75
#2019-08-09|3243.75
#2019-08-12|3230.30
#2019-08-13|3253.17
#2019-08-14|3183.68
#2019-08-15|3196.85
#2019-08-16|3249.37
#2019-08-19|3278.19
#2019-08-20|3245.46
#2019-08-21|3251.22
#2019-08-22|3250.05
#2019-08-23|3169.88
#2019-08-26|3205.17
#2019-08-27|3167.89
#2019-08-28|3164.64
#2019-08-29|3202.42
#2019-08-30|3214.75
#2019-09-02| .
#2019-09-03|3223.91
#2019-09-04|3252.45
#2019-09-05|3274.46
#2019-09-06|3271.82
#2019-09-09|3307.14
#2019-09-10|3294.83
#2019-09-11|3353.33
#2019-09-12|3339.90
#2019-09-13|3339.02
#2019-09-16|3336.46
#2019-09-17|3352.64
#2019-09-18|3351.38
#2019-09-19|3338.60
#2019-09-20|3339.80
#2019-09-23|3351.75
#2019-09-24|3344.87
#2019-09-25|3380.12
#2019-09-26|3358.41
#2019-09-27|3353.89
#2019-09-30|3368.18
#2019-10-01|3328.39
#2019-10-02|3288.42
#2019-10-03|3281.83
#2019-10-04|3335.25
#2019-10-07|3316.72
#2019-10-08|3271.13
#2019-10-09|3228.24
#2019-10-10|3240.54
#2019-10-11|3253.28
#2019-10-14|3252.86
#2019-10-15|3257.24
#2019-10-16|3265.95
#2019-10-17|3288.61
#2019-10-18|3301.57
#2019-10-21|3327.12
#2019-10-22|3288.41
#2019-10-23|3288.87
#2019-10-24|3252.97
#2019-10-25|3239.80
#2019-10-28|3214.63
#2019-10-29|3237.96
#2019-10-30|3201.94
#2019-10-31|3172.07
#2019-11-01|3216.62
#2019-11-04|3194.50
#2019-11-05|3201.25
#2019-11-06|3261.33
#2019-11-07|3255.11
#2019-11-08|3251.46
#2019-11-11|3245.29
#2019-11-12|3266.92
#2019-11-13|3250.95
#2019-11-14|3247.80
#2019-11-15|3218.89
#2019-11-18|3218.90
#2019-11-19|3215.15
#2019-11-20|3214.17
#2019-11-21|3187.99
#2019-11-22|3193.07
#2019-11-25|3227.52
#2019-11-26|3262.78
#2019-11-27|3284.70
#2019-11-28|3284.70
#2019-11-29|3279.22
#2019-12-02|3249.80
#2019-12-03|3218.32
#2019-12-04|3217.48
#2019-12-05|3231.36
#2019-12-06|3263.05
#2019-12-09|3277.96
#2019-12-10|3287.07
#2019-12-11|3278.65
#2019-12-12|3296.67
#2019-12-13|3284.75
#2019-12-16|3301.80
#2019-12-17|3326.12
#2019-12-18|3302.05
#2019-12-19|3313.76
#2019-12-20|3305.96
#2019-12-23|3257.29
#2019-12-24|3274.90
#2019-12-25| .
#2019-12-26|3259.89
#2019-12-27|3250.30
#2019-12-30|3261.68
#2019-12-31|3266.06
#2020-01-01| .
#2020-01-02|3275.01
#2020-01-03|3286.02
#2020-01-06|3289.26
#2020-01-07|3248.92
#2020-01-08|3246.02
#2020-01-09|3249.94
#2020-01-10|3223.18
#2020-01-13|3235.27
#2020-01-14|3237.42
#2020-01-15|3247.33
#2020-01-16|3281.04
#2020-01-17|3288.92
#2020-01-20| .
#2020-01-21|3273.20
#2020-01-22|3291.89
#2020-01-23|3247.99
#2020-01-24|3217.82
#2020-01-27|3190.83
#2020-01-28|3200.09
#2020-01-29|3170.54
#2020-01-30|3205.15
#2020-01-31|3147.26
#2020-02-03|3175.50
#2020-02-04|3185.45
#2020-02-05|3250.06
#2020-02-06|3244.44
#2020-02-07|3219.03
#2020-02-10|3247.78
#2020-02-11|3259.40
#2020-02-12|3235.90
#2020-02-13|3235.03
#2020-02-14|3233.17
#2020-02-17| .
#2020-02-18|3217.11
#2020-02-19|3213.03
#2020-02-20|3202.06
#2020-02-21|3212.09
#2020-02-24|3163.03
#2020-02-25|3091.76
#2020-02-26|3086.26
#2020-02-27|2976.72
#2020-02-28|2820.96
#2020-03-02|2920.35
#2020-03-03|2843.43
#2020-03-04|2933.80
#2020-03-05|2855.30
#2020-03-06|2822.00
#2020-03-09|2620.24
#2020-03-10|2655.36
#2020-03-11|2516.22
#2020-03-12|2262.40
#2020-03-13|2432.85
#2020-03-16|2206.68
#2020-03-17|2377.46
#2020-03-18|2060.27
#2020-03-19|2150.45
#2020-03-20|2113.30
#2020-03-23|2121.48
#2020-03-24|2342.04
#2020-03-25|2315.26
#2020-03-26|2453.77
#2020-03-27|2346.73
#2020-03-30|2424.02
#2020-03-31|2454.44
#2020-04-01|2303.56
#2020-04-02|2340.65
#2020-04-03|2238.56
#2020-04-06|2351.10
#2020-04-07|2336.31
#2020-04-08|2383.05
#2020-04-09|2536.42
#2020-04-10|2536.42
#2020-04-13|2431.63
#2020-04-14|2434.66
#2020-04-15|2343.16
#2020-04-16|2336.57
#2020-04-17|2431.46
#2020-04-20|2415.15
#2020-04-21|2354.28
#2020-04-22|2358.38
#2020-04-23|2356.14
#2020-04-24|2370.18
#2020-04-27|2477.87
#2020-04-28|2519.47
#2020-04-29|2623.94
#2020-04-30|2527.10
#2020-05-01|2417.32
#2020-05-04|2421.58
#2020-05-05|2382.80
#2020-05-06|2294.59
#2020-05-07|2346.20
#2020-05-08|2371.90
#2020-05-11|2316.44
#2020-05-12|2217.92
#2020-05-13|2128.92
#2020-05-14|2135.42
#2020-05-15|2171.19
#2020-05-18|2315.47
#2020-05-19|2257.72
#2020-05-20|2321.04
#2020-05-21|2319.86
#2020-05-22|2339.76
#2020-05-25|2339.76
#2020-05-26|2401.65
#2020-05-27|2475.29
#2020-05-28|2466.34
#2020-05-29|2424.38
#2020-06-01|2410.28
#2020-06-02|2420.42
#2020-06-03|2523.92
#2020-06-04|2526.00
#2020-06-05|2628.99
#2020-06-08|2675.55
#2020-06-09|2629.50
#2020-06-10|2526.16
#2020-06-11|2377.33
#2020-06-12|2431.41
#2020-06-15|2464.36
#2020-06-16|2510.26
#2020-06-17|2462.34
#2020-06-18|2456.33
#2020-06-19|2443.04
#2020-06-22|2451.86
#2020-06-23|2472.66
#2020-06-24|2414.14
#2020-06-25|2460.81
#2020-06-26|2403.68
#2020-06-29|2473.17
#2020-06-30|2515.99
#2020-07-01|2477.14
#2020-07-02|2477.89
#2020-07-03| .
#2020-07-06|2503.62
#2020-07-07|2431.34
#2020-07-08|2447.35
#2020-07-09|2397.77
#2020-07-10|2475.59
#2020-07-13|2458.84
#2020-07-14|2481.89
#2020-07-15|2521.21
#2020-07-16|2525.31
#2020-07-17|2506.58
#2020-07-20|2481.07
#2020-07-21|2531.86
#2020-07-22|2522.88
#2020-07-23|2540.50
#2020-07-24|2508.32
#2020-07-27|2481.28
#2020-07-28|2488.15
#2020-07-29|2537.18
#2020-07-30|2514.69
#2020-07-31|2531.26
#2020-08-03|2565.40
#2020-08-04|2537.10
#2020-08-05|2595.60
#2020-08-06|2609.75
#2020-08-07|2715.52
#2020-08-10|2780.54
#2020-08-11|2758.74
#2020-08-12|2720.46
#2020-08-13|2691.20
#2020-08-14|2686.75
#2020-08-17|2665.34
#2020-08-18|2663.25
#2020-08-19|2672.78
#2020-08-20|2651.88
#2020-08-21|2632.81
#2020-08-24|2688.13
#2020-08-25|2693.80
#2020-08-26|2646.08
#2020-08-27|2685.33
#2020-08-28|2703.08
#2020-08-31|2687.88
#2020-09-01|2701.69
#2020-09-02|2729.49
#2020-09-03|2677.43
#2020-09-04|2674.47
#2020-09-07| .
#2020-09-08|2590.12
#2020-09-09|2620.12
#2020-09-10|2576.79
#2020-09-11|2556.00
#2020-09-14|2578.72
#2020-09-15|2532.38
#2020-09-16|2531.10
#2020-09-17|2515.84
#2020-09-18|2501.67
#2020-09-21|2443.13
#2020-09-22|2447.54
#2020-09-23|2391.55
#2020-09-24|2408.69
#2020-09-25|2417.29
#2020-09-28|2480.25
#2020-09-29|2467.73
#2020-09-30|2487.32
#2020-10-01|2510.37
#2020-10-02|2559.57
#2020-10-05|2626.86
#2020-10-06|2596.29
#2020-10-07|2614.63
#2020-10-08|2622.56
#2020-10-09|2628.06
#2020-10-12|2689.99
#2020-10-13|2617.01
#2020-10-14|2603.00
#2020-10-15|2636.22
#2020-10-16|2642.19
#2020-10-19|2611.79
#2020-10-20|2641.22
#2020-10-21|2706.90
#2020-10-22|2741.34
#2020-10-23|2761.72
#2020-10-26|2718.20
#2020-10-27|2651.20
#2020-10-28|2590.93
#2020-10-29|2625.16
#2020-10-30|2575.68
#2020-11-02|2636.98
#2020-11-03|2683.34
#2020-11-04|2629.31
#2020-11-05|2676.66
#2020-11-06|2655.44
#2020-11-09|2822.29
#2020-11-10|2898.69
#2020-11-11|2839.17
#2020-11-12|2776.32
#2020-11-13|2838.81
#2020-11-16|2932.58
#2020-11-17|2912.73
#2020-11-18|2898.30
#2020-11-19|2884.72
#2020-11-20|2876.07
#2020-11-23|2900.63
#2020-11-24|2967.49
#2020-11-25|2931.06
#2020-11-26|2931.06
#2020-11-27|2896.41
#2020-11-30|2800.57
#2020-12-01|2860.44
#2020-12-02|2864.57
#2020-12-03|2856.42
#2020-12-04|2926.83
#2020-12-07|2899.12
#2020-12-08|2929.60
#2020-12-09|2964.88
#2020-12-10|2985.84
#2020-12-11|2966.66
#2020-12-14|2978.83
#2020-12-15|3060.58
#2020-12-16|3063.76
#2020-12-17|3061.57
#2020-12-18|3032.42
#2020-12-21|2990.18
#2020-12-22|2977.38
#2020-12-23|3012.61
#2020-12-24|3009.60
#2020-12-25|3009.60
#2020-12-28|3021.51
#2020-12-29|2985.99
#2020-12-30|2989.41
#2020-12-31|3013.55
#2021-01-01|3013.55
#2021-01-04|2969.95
#2021-01-05|2997.80
#2021-01-06|3167.48
#2021-01-07|3176.44
#2021-01-08|3165.41
#2021-01-11|3165.56
#2021-01-12|3192.38
#2021-01-13|3167.33
#2021-01-14|3179.99
#2021-01-15|3151.33
#2021-01-18|3151.33
#2021-01-19|3156.96
#2021-01-20|3175.86
#2021-01-21|3103.05
#2021-01-22|3095.75
#2021-01-25|3095.27
#2021-01-26|3067.07
#2021-01-27|3011.52
#2021-01-28|3011.51
#2021-01-29|2954.91
#2021-02-01|2990.36
#2021-02-02|3018.39
#2021-02-03|3010.30
#2021-02-04|3052.04
#2021-02-05|3061.59
#2021-02-08|3103.70
#2021-02-09|3141.94
#2021-02-10|3157.23
#2021-02-11|3204.53
#2021-02-12|3191.76
#2021-02-15|3191.76
#2021-02-16|3161.93
#2021-02-17|3190.32
#2021-02-18|3183.62
#2021-02-19|3179.49
#2021-02-22|3216.20
#2021-02-23|3228.88
#2021-02-24|3268.90
#2021-02-25|3202.68
#2021-02-26|3191.79
#2021-03-01|3292.25
#2021-03-02|3250.11
#2021-03-03|3269.50
#2021-03-04|3232.55
#2021-03-05|3322.87
#2021-03-08|3423.64
#2021-03-09|3410.87
#2021-03-10|3473.91
#2021-03-11|3472.96
#2021-03-12|3483.04
#2021-03-15|3504.52
#2021-03-16|3470.21
#2021-03-17|3482.16
#2021-03-18|3495.30
#2021-03-19|3451.70
#2021-03-22|3384.20
#2021-03-23|3345.67
#2021-03-24|3333.44
#2021-03-25|3388.09
#2021-03-26|3420.89
#2021-03-29|3370.17
#2021-03-30|3376.63
#2021-03-31|3362.39
#2021-04-01|3395.18
#2021-04-02|3395.18
#2021-04-05|3430.12
#2021-04-06|3436.47
#2021-04-07|3426.67
#2021-04-08|3450.96
#2021-04-09|3466.36
#2021-04-12|3470.32
#2021-04-13|3449.26
#2021-04-14|3484.38
#2021-04-15|3491.10
#2021-04-16|3506.62
#2021-04-19|3489.88
#2021-04-20|3458.82
#2021-04-21|3509.25
#2021-04-22|3463.42
#2021-04-23|3505.33
#2021-04-26|3503.33
#2021-04-27|3502.40
#2021-04-28|3472.93
#2021-04-29|3518.14
#2021-04-30|3496.84
#2021-05-03|3539.89
#2021-05-04|3544.94
#2021-05-05|3527.53
#2021-05-06|3536.11
#2021-05-07|3538.52
#2021-05-10|3472.45
#2021-05-11|3407.77
#2021-05-12|3349.11
#2021-05-13|3434.65
#2021-05-14|3468.06
#2021-05-17|3453.26
#2021-05-18|3416.59
#2021-05-19|3408.99
#2021-05-20|3430.10
#2021-05-21|3434.48
#2021-05-24|3427.90
#2021-05-25|3366.88
#2021-05-26|3401.39
#2021-05-27|3432.09
#2021-05-28|3446.03
#2021-05-31|3446.03
#2021-06-01|3452.83
#2021-06-02|3432.17
#2021-06-03|3411.13
#2021-06-04|3407.92
#2021-06-07|3395.14
#2021-06-08|3432.71
#2021-06-09|3401.78
#2021-06-10|3385.53
#2021-06-11|3417.43
#2021-06-14|3397.96
#2021-06-15|3437.32
#2021-06-16|3414.31
#2021-06-17|3356.69
#2021-06-18|3277.60
#2021-06-21|3348.16
#2021-06-22|3357.52
#2021-06-23|3350.86
#2021-06-24|3385.29
#2021-06-25|3410.15
#2021-06-28|3372.29
#2021-06-29|3385.86
#2021-06-30|3390.51
#2021-07-01|3431.60
#2021-07-02|3408.44
#2021-07-05|3408.44
#2021-07-06|3370.53
#2021-07-07|3372.85
#2021-07-08|3293.01
#2021-07-09|3360.68
#2021-07-12|3416.98
#2021-07-13|3364.56
#2021-07-14|3363.42
#2021-07-15|3412.78
#2021-07-16|3427.46
#2021-07-19|3337.38
#2021-07-20|3385.20
#2021-07-21|3413.77
#2021-07-22|3356.81
#2021-07-23|3387.33
#2021-07-26|3417.06
#2021-07-27|3424.68
#2021-07-28|3422.19
#2021-07-29|3478.40
#2021-07-30|3472.54
#2021-08-02|3454.05
#2021-08-03|3455.98
#2021-08-04|3439.59
#2021-08-05|3480.91
#2021-08-06|3544.12
#2021-08-09|3551.92
#2021-08-10|3569.65
#2021-08-11|3590.18
#2021-08-12|3572.79
#2021-08-13|3552.87
#2021-08-16|3555.97
#2021-08-17|3553.82
#2021-08-18|3530.81
#2021-08-19|3515.12
#2021-08-20|3550.97
#2021-08-23|3554.43
#2021-08-24|3550.31
#2021-08-25|3539.03
#2021-08-26|3498.10
#2021-08-27|3580.71
#2021-08-30|3537.21
#2021-08-31|3531.69
#2021-09-01|3528.94
#2021-09-02|3514.41
#2021-09-03|3491.96
#2021-09-06|3491.96
#2021-09-07|3422.20
#2021-09-08|3437.60
#2021-09-09|3423.61
#2021-09-10|3382.44
#2021-09-13|3406.88
#2021-09-14|3361.73
#2021-09-15|3351.20
#2021-09-16|3327.14
#2021-09-17|3335.41
#2021-09-20|3293.56
#2021-09-21|3280.64
#2021-09-22|3314.09
#2021-09-23|3343.18
#2021-09-24|3354.87
#2021-09-27|3400.97
#2021-09-28|3333.41
#2021-09-29|3370.52
#2021-09-30|3353.01
#2021-10-01|3392.34
#2021-10-04|3368.91
#2021-10-05|3412.40
#2021-10-06|3429.19
#2021-10-07|3477.25
#2021-10-08|3473.06
#2021-10-11|3449.36
#2021-10-12|3461.26
#2021-10-13|3461.35
#2021-10-14|3517.02
#2021-10-15|3519.34
#2021-10-18|3500.59
#2021-10-19|3512.61
#2021-10-20|3546.07
#2021-10-21|3571.62
#2021-10-22|3565.20
#2021-10-25|3582.81
#2021-10-26|3548.41
#2021-10-27|3486.58
#2021-10-28|3550.45
#2021-10-29|3569.72
#2021-11-01|3652.33
#2021-11-02|3662.08
#2021-11-03|3672.94
#2021-11-04|3631.57
#2021-11-05|3690.96
#2021-11-08|3696.90
#2021-11-09|3645.89
#2021-11-10|3630.36
#2021-11-11|3656.02
#2021-11-12|3643.82
#2021-11-15|3627.11
#2021-11-16|3625.23
#2021-11-17|3596.78
#2021-11-18|3564.49
#2021-11-19|3554.21
#2021-11-22|3588.31
#2021-11-23|3612.83
#2021-11-24|3581.29
#2021-11-25|3581.29
#2021-11-26|3472.87
#2021-11-29|3439.71
#2021-11-30|3380.28
#2021-12-01|3354.69
#2021-12-02|3443.46
#2021-12-03|3381.79
#2021-12-06|3442.10
#2021-12-07|3464.83
#2021-12-08|3475.74
#2021-12-09|3423.48
#2021-12-10|3428.92
#2021-12-13|3415.90
#2021-12-14|3432.04
#2021-12-15|3452.14
#2021-12-16|3460.30
#2021-12-17|3418.81
#2021-12-20|3353.16
#2021-12-21|3416.75
#2021-12-22|3450.90
#2021-12-23|3493.37
#2021-12-24|3493.37
#2021-12-27|3530.36
#2021-12-28|3567.76
#2021-12-29|3572.64
#2021-12-30|3570.41
#2021-12-31|3593.77
#2022-01-03|3562.93
#2022-01-04|3583.76
#2022-01-05|3549.31
#2022-01-06|3603.82
#2022-01-07|3633.59
#2022-01-10|3627.49
#2022-01-11|3650.62
#2022-01-12|3635.59
#2022-01-13|3624.16
#2022-01-14|3616.93
#2022-01-17|3616.93
#2022-01-18|3546.29
#2022-01-19|3463.78
#2022-01-20|3430.58
#2022-01-21|3396.59
#2022-01-24|3449.88
#2022-01-25|3437.37
#2022-01-26|3412.18
#2022-01-27|3366.37
#2022-01-28|3444.89
#2022-01-31|3502.29
#2022-02-01|3521.18
#2022-02-02|3528.33
#2022-02-03|3505.84
#2022-02-04|3510.27
#2022-02-07|3524.67
#2022-02-08|3562.91
#2022-02-09|3525.22
#2022-02-10|3487.58
#2022-02-11|3454.46
#2022-02-14|3434.22
#2022-02-15|3501.74
#2022-02-16|3509.90
#2022-02-17|3459.93
#2022-02-18|3487.16
#2022-02-21|3487.16
#2022-02-22|3456.84
#2022-02-23|3409.40
#2022-02-24|3436.24
#2022-02-25|3555.31
#2022-02-28|3528.42
#2022-03-01|3419.65
#2022-03-02|3499.72
#2022-03-03|3491.87
#2022-03-04|3464.52
#2022-03-07|3396.09
#2022-03-08|3369.69
#2022-03-09|3442.24
#2022-03-10|3422.64
#2022-03-11|3397.06
#2022-03-14|3427.81
#2022-03-15|3460.23
#2022-03-16|3501.66
#2022-03-17|3520.04
#2022-03-18|3508.02
#2022-03-21|3533.52
#2022-03-22|3560.65
#2022-03-23|3519.25
#2022-03-24|3553.41
#2022-03-25|3598.01
#2022-03-28|3574.88
#2022-03-29|3615.55
#2022-03-30|3598.76
#2022-03-31|3586.68
#2022-04-01|3656.48
#2022-04-04|3601.86
#2022-04-05|3550.62
#2022-04-06|3540.20
#2022-04-07|3516.56
#2022-04-08|3488.19
#2022-04-11|3445.91
#2022-04-12|3436.16
#2022-04-13|3465.54
#2022-04-14|3453.85
#2022-04-15|3453.85
#2022-04-18|3443.22
#2022-04-19|3459.81
#2022-04-20|3500.27
#2022-04-21|3495.52
#2022-04-22|3413.10
#2022-04-25|3412.03
#2022-04-26|3342.85
#2022-04-27|3362.81
#2022-04-28|3404.55
#2022-04-29|3329.70
#2022-05-02|3360.76
#2022-05-03|3363.00
#2022-05-04|3435.54
#2022-05-05|3329.16
#2022-05-06|3327.29
#2022-05-09|3300.61
#2022-05-10|3222.50
#2022-05-11|3222.60
#2022-05-12|3244.39
#2022-05-13|3280.06
#2022-05-16|3285.66
#2022-05-17|3371.31
#2022-05-18|3324.70
#2022-05-19|3312.64
#2022-05-20|3285.55
#2022-05-23|3311.82
#2022-05-24|3322.00
#2022-05-25|3347.60
#2022-05-26|3411.24
#2022-05-27|3453.66
#2022-05-30|3453.66
#2022-05-31|3450.99
#2022-06-01|3430.22
#2022-06-02|3471.56
#2022-06-03|3446.76
#2022-06-06|3476.27
#2022-06-07|3491.47
#2022-06-08|3440.06
#2022-06-09|3380.05
#2022-06-10|3330.71
#2022-06-13|3258.71
#2022-06-14|3287.60
#2022-06-15|3268.30
#2022-06-16|3155.75
#2022-06-17|3192.19
#2022-06-20|3192.19
#2022-06-21|3216.34
#2022-06-22|3244.35
#2022-06-23|3260.46
#2022-06-24|3382.63
#2022-06-27|3370.92
#2022-06-28|3368.49
#2022-06-29|3331.13
#2022-06-30|3387.70
#2022-07-01|3432.39
#2022-07-04|3432.39
#2022-07-05|3416.74
#2022-07-06|3363.13
#2022-07-07|3376.71
#2022-07-08|3356.86
#2022-07-11|3340.17
#2022-07-12|3317.51
#2022-07-13|3310.92
#2022-07-14|3205.90
#2022-07-15|3247.87
#2022-07-18|3191.44
#2022-07-19|3264.85
#2022-07-20|3263.33
#2022-07-21|3280.65
#2022-07-22|3239.28
#2022-07-25|3276.81
#2022-07-26|3294.10
#2022-07-27|3303.99
#2022-07-28|3266.55
#2022-07-29|3288.62
#2022-08-01|3276.09
#2022-08-02|3249.93
#2022-08-03|3258.21
#2022-08-04|3204.30
#2022-08-05|3267.17
#2022-08-08|3291.32
#2022-08-09|3308.21
#2022-08-10|3349.60
#2022-08-11|3394.17
#2022-08-12|3449.72
#2022-08-15|3471.45
#2022-08-16|3471.71
#2022-08-17|3458.37
#2022-08-18|3457.27
#2022-08-19|3441.14
#2022-08-22|3384.45
#2022-08-23|3358.44
#2022-08-24|3359.45
#2022-08-25|3405.62
#2022-08-26|3357.37
#2022-08-29|3327.70
#2022-08-30|3308.33
#2022-08-31|3272.62
#2022-09-01|3279.80
#2022-09-02|3282.67
#2022-09-05|3282.67
#2022-09-06|3264.49
#2022-09-07|3325.65
#2022-09-08|3331.83
#2022-09-09|3332.86
#2022-09-12|3371.09
#2022-09-13|3293.14
#2022-09-14|3308.20
#2022-09-15|3301.67
#2022-09-16|3298.15
#2022-09-19|3327.63
#2022-09-20|3275.76
#2022-09-21|3230.53
#2022-09-22|3130.34
#2022-09-23|3066.75
#2022-09-26|2986.54
#2022-09-27|3017.76
#2022-09-28|3072.13
#2022-09-29|3050.07
#2022-09-30|3028.91
#2022-10-03|3062.95
#2022-10-04|3193.72
#2022-10-05|3170.77
#2022-10-06|3131.23
#2022-10-07|3081.41
#2022-10-10|3117.77
#2022-10-11|3141.30
#2022-10-12|3100.48
#2022-10-13|3208.34
#2022-10-14|3174.81
#2022-10-17|3200.37
#2022-10-18|3225.64
#2022-10-19|3200.53
#2022-10-20|3124.03
#2022-10-21|3161.52
#2022-10-24|3191.65
#2022-10-25|3232.97
#2022-10-26|3232.05
#2022-10-27|3247.49
#2022-10-28|3325.83
#2022-10-31|3370.55
#2022-11-01|3359.83
#2022-11-02|3322.73
#2022-11-03|3240.10
#2022-11-04|3273.46
#2022-11-07|3278.69
#2022-11-08|3277.57
#2022-11-09|3232.60
#2022-11-10|3339.47
#2022-11-11|3301.84
#2022-11-14|3261.57
#2022-11-15|3298.09
#2022-11-16|3296.36
#2022-11-17|3304.02
#2022-11-18|3304.03
#2022-11-21|3316.22
#2022-11-22|3350.93
#2022-11-23|3363.09
#2022-11-24|3363.09
#2022-11-25|3395.77
#2022-11-28|3379.51
#2022-11-29|3418.82
#2022-11-30|3457.31
#2022-12-01|3426.45
#2022-12-02|3428.90
#2022-12-05|3364.61
#2022-12-06|3350.43
#2022-12-07|3311.60
#2022-12-08|3338.24
#2022-12-09|3312.08
#2022-12-12|3306.60
#2022-12-13|3308.26
#2022-12-14|3300.44
#2022-12-15|3267.62
#2022-12-16|3251.99
#2022-12-19|3258.17
#2022-12-20|3288.18
#2022-12-21|3343.12
#2022-12-22|3311.83
#2022-12-23|3344.49
#2022-12-26|3344.49
#2022-12-27|3328.85
#2022-12-28|3286.16
#2022-12-29|3327.94
#2022-12-30|3330.67
#2023-01-02|3330.67
#2023-01-03|3341.94
#2023-01-04|3370.03
#2023-01-05|3343.31
#2023-01-06|3400.83
#2023-01-09|3356.70
#2023-01-10|3404.19
#2023-01-11|3415.07
#2023-01-12|3427.38
#2023-01-13|3465.77
#2023-01-16|3465.77
#2023-01-17|3452.01
#2023-01-18|3433.73
#2023-01-19|3433.71
#2023-01-20|3466.94
#2023-01-23|3483.82
#2023-01-24|3484.28
#2023-01-25|3500.10
#2023-01-26|3559.20
#2023-01-27|3524.47
#2023-01-30|3505.01
#2023-01-31|3575.48
#2023-02-01|3552.71
#2023-02-02|3551.04
#2023-02-03|3563.78
#2023-02-06|3559.74
#2023-02-07|3603.39
#2023-02-08|3571.49
#2023-02-09|3525.92
#2023-02-10|3562.36
#2023-02-13|3587.61
#2023-02-14|3563.19
#2023-02-15|3591.33
#2023-02-16|3585.80
#2023-02-17|3640.81
#2023-02-20|3640.81
#2023-02-21|3558.72
#2023-02-22|3554.07
#2023-02-23|3551.22
#2023-02-24|3555.82
#2023-02-27|3555.87
#2023-02-28|3574.36
#2023-03-01|3528.07
#2023-03-02|3532.08
#2023-03-03|3533.75
#2023-03-06|3489.45
#2023-03-07|3451.72
#2023-03-08|3434.37
#2023-03-09|3372.57
#2023-03-10|3332.16
#2023-03-13|3208.38
#2023-03-14|3291.48
#2023-03-15|3205.11
#2023-03-16|3272.72
#2023-03-17|3143.06
#2023-03-20|3188.75
#2023-03-21|3252.35
#2023-03-22|3163.46
#2023-03-23|3123.58
#2023-03-24|3179.13
#2023-03-27|3207.35
#2023-03-28|3227.67
#2023-03-29|3234.91
#2023-03-30|3235.93
#2023-03-31|3272.54
#2023-04-03|3276.49
#2023-04-04|3248.84
#2023-04-05|3265.36
#2023-04-06|3286.84
#2023-04-07|3286.84
#2023-04-10|3315.05
#2023-04-11|3332.03
#2023-04-12|3346.67
#2023-04-13|3358.24
#2023-04-14|3321.57
#2023-04-17|3338.98
#2023-04-18|3339.22
#2023-04-19|3371.23
#2023-04-20|3394.48
#2023-04-21|3390.53
#2023-04-24|3372.65
#2023-04-25|3340.07
#2023-04-26|3305.81
#2023-04-27|3327.03
#2023-04-28|3320.16
#2023-05-01|3342.59
#2023-05-02|3274.35
#2023-05-03|3309.36
#2023-05-04|3267.82
#2023-05-05|3330.62
#2023-05-08|3345.96
#2023-05-09|3342.77
#2023-05-10|3315.32
#2023-05-11|3278.96
#2023-05-12|3284.87
#2023-05-15|3287.00
#2023-05-16|3286.14
#2023-05-17|3293.36
#2023-05-18|3329.99
#2023-05-19|3301.69
#2023-05-22|3299.44
#2023-05-23|3275.92
#2023-05-24|3222.48
#2023-05-25|3192.09
#2023-05-26|3196.49
#2023-05-29|3196.49
#2023-05-30|3211.69
#2023-05-31|3188.88
#2023-06-01|3213.86
#2023-06-02|3320.79
#2023-06-05|3273.24
#2023-06-06|3354.54
#2023-06-07|3389.55
#2023-06-08|3375.71
#2023-06-09|3357.67
#2023-06-12|3341.06
#2023-06-13|3338.03
#2023-06-14|3309.52
#2023-06-15|3324.34
#2023-06-16|3336.14
#2023-06-19|3336.14
#2023-06-20|3316.34
#2023-06-21|3317.57
#2023-06-22|3317.68
#2023-06-23|3271.83
#2023-06-26|3270.25
#2023-06-27|3283.74
#2023-06-28|3270.72
#2023-06-29|3312.92
#2023-06-30|3313.55
#2023-07-03|3319.30
#2023-07-04|3319.30
#2023-07-05|3284.95
#2023-07-06|3266.99
#2023-07-07|3319.65
#2023-07-10|3319.29
#2023-07-11|3333.09
#2023-07-12|3379.91
#2023-07-13|3419.87
#2023-07-14|3385.72
#2023-07-17|3428.39
#2023-07-18|3445.08
#2023-07-19|3488.85
#2023-07-20|3525.11
#2023-07-21|3528.44
#2023-07-24|3550.92
#2023-07-25|3539.35
#2023-07-26|3591.30
#2023-07-27|3562.09
#2023-07-28|3546.60
#2023-07-31|3547.59
#2023-08-01|3565.12
#2023-08-02|3544.81
#2023-08-03|3535.52
#2023-08-04|3553.93
#2023-08-07|3570.50
#2023-08-08|3533.84
#2023-08-09|3510.24
#2023-08-10|3484.83
#2023-08-11|3482.93
#2023-08-14|3459.85
#2023-08-15|3433.44
#2023-08-16|3431.10
#2023-08-17|3411.72
#2023-08-18|3402.75
#2023-08-21|3368.26
#2023-08-22|3327.98
#2023-08-23|3352.25
#2023-08-24|3378.20
#2023-08-25|3371.17
#2023-08-28|3373.65
#2023-08-29|3388.51
#2023-08-30|3405.42
#2023-08-31|3402.63
#2023-09-01|3450.67
#2023-09-04|3450.67
#2023-09-05|3377.36
#2023-09-06|3357.66
#2023-09-07|3357.66
#2023-09-08|3346.41
#2023-09-11|3371.07
#2023-09-12|3410.27
#2023-09-13|3399.60
#2023-09-14|3430.90
#2023-09-15|3407.46
#2023-09-18|3404.05
#2023-09-19|3403.10
#2023-09-20|3397.20
#2023-09-21|3380.49
#2023-09-22|3400.61
#2023-09-25|3413.12
#2023-09-26|3374.64
#2023-09-27|3376.85
#2023-09-28|3386.10
#2023-09-29|3341.31
#2023-10-02|3305.55
#2023-10-03|3256.80
#2023-10-04|3306.65
#2023-10-05|3342.41
#2023-10-06|3335.35
#2023-10-09|3339.83
#2023-10-10|3316.96
#2023-10-11|3343.12
#2023-10-12|3336.69
#2023-10-13|3347.80
#2023-10-16|3420.88
#2023-10-17|3475.21
#2023-10-18|3442.89
#2023-10-19|3367.28
#2023-10-20|3314.50
#2023-10-23|3294.74
#2023-10-24|3315.68
#2023-10-25|3320.58
#2023-10-26|3335.80
#2023-10-27|3283.66
#2023-10-30|3331.34
#2023-10-31|3361.90
#2023-11-01|3428.70
#2023-11-02|3430.18
#2023-11-03|3472.43
#2023-11-06|3461.57
#2023-11-07|3452.42
#2023-11-08|3463.12
#2023-11-09|3421.11
#2023-11-10|3440.60
#2023-11-13|3431.57
#2023-11-14|3515.94
#2023-11-15|3468.23
#2023-11-16|3451.76
#2023-11-17|3474.68
#2023-11-20|3478.86
#2023-11-21|3493.74
#2023-11-22|3528.39
#2023-11-23|3528.39
#2023-11-24|3556.12
#2023-11-27|3587.61
#2023-11-28|3547.97
#2023-11-29|3535.55
#2023-11-30|3576.96
#2023-12-01|3604.09
#2023-12-04|3649.20
#2023-12-05|3636.22
#2023-12-06|3604.26
#2023-12-07|3601.23
#2023-12-08|3672.06
#2023-12-11|3691.56
#2023-12-12|3709.99
#2023-12-13|3738.36
#2023-12-14|3705.21
#2023-12-15|3644.80
#2023-12-18|3664.75
#2023-12-19|3705.21
#2023-12-20|3650.89
#2023-12-21|3667.15
#2023-12-22|3699.97
#2023-12-25|3699.97
#2023-12-26|3708.10
#2023-12-27|3714.42
#2023-12-28|3719.94
#2023-12-29|3717.71
#2024-01-01|3717.71
#2024-01-02|3726.95
#2024-01-03|3708.31
#2024-01-04|3728.10
#2024-01-05|3723.22
#2024-01-08|3731.59
#2024-01-09|3676.61
#2024-01-10|3690.30
#2024-01-11|3701.62
#2024-01-12|3710.01
#2024-01-15|3710.01
#2024-01-16|3691.64
#2024-01-17|3713.29
#2024-01-18|3766.12
#2024-01-19|3819.76
#2024-01-22|3901.29
#2024-01-23|3853.42
#2024-01-24|3894.73
#2024-01-25|3914.35
#2024-01-26|3916.88
#2024-01-29|3943.44
#2024-01-30|3957.54
#2024-01-31|3897.09
#2024-02-01|3885.99
#2024-02-02|3873.12
#2024-02-05|3860.02
#2024-02-06|3854.85
#2024-02-07|3835.64
#2024-02-08|3861.59
#2024-02-09|3918.01
#2024-02-12|3976.48
#2024-02-13|3928.04
#2024-02-14|4013.03
#2024-02-15|4106.65
#2024-02-16|4105.82
#2024-02-19|4105.82
#2024-02-20|4095.39
#2024-02-21|4099.91
#2024-02-22|4113.96
#2024-02-23|4149.20
#2024-02-26|4143.60
#2024-02-27|4152.45
#2024-02-28|4209.59
#2024-02-29|4180.01
#2024-03-01|4138.50
#2024-03-04|4107.15
#2024-03-05|4076.03
#2024-03-06|4109.94
#2024-03-07|4115.01
#2024-03-08|4095.97
#2024-03-11|4097.18
#2024-03-12|4117.75
#2024-03-13|4123.16
#2024-03-14|4123.00
#2024-03-15|4153.35
#2024-03-18|4111.75
#2024-03-19|4144.00
#2024-03-20|4200.71
#2024-03-21|4200.43
#2024-03-22|4141.93
#2024-03-25|4165.72
#2024-03-26|4187.97
#2024-03-27|4251.50
#2024-03-28|4271.01
#2024-03-29|4271.01
#2024-04-01|4220.29
#2024-04-02|4184.96
#2024-04-03|4203.81
#2024-04-04|4152.03
#2024-04-05|4166.01
#2024-04-08|4173.64
#2024-04-09|4124.48
#2024-04-10|4089.40
#2024-04-11|4030.61
#2024-04-12|4006.00
#2024-04-15|3992.95
#2024-04-16|4012.28
#2024-04-17|3965.60
#2024-04-18|3999.32
#2024-04-19|4092.67
#2024-04-22|4107.52
#2024-04-23|4136.54
#2024-04-24|4145.83
#2024-04-25|4106.45
#2024-04-26|4077.81
#2024-04-29|4100.41
#2024-04-30|4069.30
#2024-05-01|4122.78
#2024-05-02|4160.52
#2024-05-03|4164.42
#2024-05-06|4229.21
#2024-05-07|4268.05
#2024-05-08|4313.88
#2024-05-09|4299.35
#2024-05-10|4289.49
#2024-05-13|4255.68
#2024-05-14|4245.70
#2024-05-15|4242.13
#2024-05-16|4252.77
#2024-05-17|4285.60
#2024-05-20|4240.07
#2024-05-21|4251.92
#2024-05-22|4238.78
#2024-05-23|4167.81
#2024-05-24|4194.71
#2024-05-27|4194.71
#2024-05-28|4170.13
#2024-05-29|4156.89
#2024-05-30|4219.68
#2024-05-31|4252.85
#2024-06-03|4223.48
#2024-06-04|4183.32
#2024-06-05|4155.26
#2024-06-06|4165.71
#2024-06-07|4151.74
#2024-06-10|4107.25
#2024-06-11|4054.47
#2024-06-12|4084.50
#2024-06-13|4053.09
#2024-06-14|4016.03
#2024-06-17|4092.80
#2024-06-18|4112.99
#2024-06-19|4112.99
#2024-06-20|4151.18
#2024-06-21|4116.07
#2024-06-24|4121.84
#2024-06-25|4082.76
#2024-06-26|4046.12
#2024-06-27|4102.66
#2024-06-28|4135.22
#2024-07-01|4129.67
#2024-07-02|4135.08
#2024-07-03|4115.14
#2024-07-04|4115.14
#2024-07-05|4084.69
#2024-07-08|4117.99
#2024-07-09|4108.25
#2024-07-10|4128.97
#2024-07-11|4182.03
#2024-07-12|4205.19
#2024-07-15|4265.36
#2024-07-16|4356.04
#2024-07-17|4395.57
#2024-07-18|4359.31
#2024-07-19|4296.82
#2024-07-22|4324.75
#2024-07-23|4364.94
#2024-07-24|4315.23
#2024-07-25|4340.19
#2024-07-26|4441.40
#2024-07-29|4376.32
#2024-07-30|4444.80
#2024-07-31|4452.91
#2024-08-01|4374.98
#2024-08-02|4357.10
#2024-08-05|4248.42
#2024-08-06|4252.82
#2024-08-07|4244.13
#2024-08-08|4258.84
#2024-08-09|4283.43
#2024-08-12|4237.05
#2024-08-13|4263.99
#2024-08-14|4300.21
#2024-08-15|4350.18
#2024-08-16|4395.63
#2024-08-19|4414.95
#2024-08-20|4371.28
#2024-08-21|4418.80
#2024-08-22|4432.85
#2024-08-23|4490.48
#2024-08-26|4486.43
#2024-08-27|4493.71
#2024-08-28|4535.85
#2024-08-29|4589.94
#2024-08-30|4621.22
#2024-09-02|4621.22
#2024-09-03|4586.50
#2024-09-04|4575.99
#2024-09-05|4522.65
#2024-09-06|4476.73
#2024-09-09|4471.64
#2024-09-10|4443.41
#2024-09-11|4387.82
#2024-09-12|4426.30
#2024-09-13|4510.27
#2024-09-16|4548.52
#2024-09-17|4556.24
#2024-09-18|4558.93
#2024-09-19|4564.84
#2024-09-20|4525.51
#2024-09-23|4553.24
#2024-09-24|4549.11
#2024-09-25|4536.20
#2024-09-26|4551.52
#2024-09-27|4548.03
#2024-09-30|4559.15
#2024-10-01|4565.04
#2024-10-02|4573.04
#2024-10-03|4550.01
#2024-10-04|4629.73
#2024-10-07|4477.40
#2024-10-08|4514.51
#2024-10-09|4545.13
#2024-10-10|4546.08
#2024-10-11|4596.42
#2024-10-14|4635.48
#2024-10-15|4657.24
#2024-10-16|4707.86
#2024-10-17|4761.80
#2024-10-18|4739.69
#2024-10-21|4650.56
#2024-10-22|4616.84
#2024-10-23|4614.67
#2024-10-24|4653.84
#2024-10-25|4566.67
#2024-10-28|4604.15
#2024-10-29|4593.30
#2024-10-30|4636.06
#2024-10-31|4584.58
#2024-11-01|4558.44
#2024-11-04|4548.19
#2024-11-05|4611.09
#2024-11-06|4835.57
#2024-11-07|4782.13
#2024-11-08|4861.73
#2024-11-11|4910.07
#2024-11-12|4900.51
#2024-11-13|4890.22
#2024-11-14|4905.26
#2024-11-15|4931.33
#2024-11-18|4946.55
#2024-11-19|4939.45
#2024-11-20|4951.04
#2024-11-21|5008.57
#2024-11-22|5059.34
#2024-11-25|5116.98
#2024-11-26|5108.60
#2024-11-27|5158.00
#2024-11-28|5158.00
#2024-11-29|5155.63
#2024-12-02|5141.90
#2024-12-03|5108.01
#2024-12-04|5108.79
#2024-12-05|5114.06
#2024-12-06|5083.74
#2024-12-09|5009.16
#2024-12-10|4929.02
#2024-12-11|4978.21
#2024-12-12|4961.96
#2024-12-13|4968.89
#2024-12-16|4981.56
#2024-12-17|4930.43
#2024-12-18|4763.31
#2024-12-19|4768.55
#2024-12-20|4824.14
#2024-12-23|4803.16
#2024-12-24|4859.96
#2024-12-25|4859.96
#2024-12-26|4879.24
#2024-12-27|4822.42
#2024-12-30|4808.39
#2024-12-31|4830.17
#2025-01-01|4830.17
#2025-01-02|4794.74
#2025-01-03|4801.32
#2025-01-06|4752.41
#2025-01-07|4740.58
#2025-01-08|4708.24
#2025-01-09|4708.24
#2025-01-10|4553.95
#2025-01-13|4601.40
#2025-01-14|4690.45
#2025-01-15|4756.34
#2025-01-16|4808.77
#2025-01-17|4786.42
#2025-01-20|4786.42
#2025-01-21|4794.35
#2025-01-22|4761.73
#2025-01-23|4729.46
#2025-01-24|4754.18
#2025-01-27|4855.94
#2025-01-28|4841.53
#2025-01-29|4836.37
#2025-01-30|4824.66
#2025-01-31|4794.26
#2025-02-03|4759.64
#2025-02-04|4771.97
#2025-02-05|4861.36
#2025-02-06|4924.73
#2025-02-07|4889.63
#2025-02-10|4833.23
#2025-02-11|4821.45
#2025-02-12|4771.58
#2025-02-13|4878.35
#2025-02-14|4850.62
#2025-02-17|4850.62
#2025-02-18|4869.82
#2025-02-19|4849.05
#2025-02-20|4807.37
#2025-02-21|4760.84
#2025-02-24|4829.94
#2025-02-25|4898.01
#2025-02-26|4875.48
#2025-02-27|4939.50
#2025-02-28|4990.79
#2025-03-03|5020.51
#2025-03-04|4922.67
#2025-03-05|4951.55
#2025-03-06|4899.32
#2025-03-07|4897.97
#2025-03-10|4830.60
#2025-03-11|4862.17
#2025-03-12|4858.78
#2025-03-13|4875.87
#2025-03-14|4983.72
#2025-03-17|5031.68
#2025-03-18|4990.91
#2025-03-19|5009.46
#2025-03-20|5038.72
#2025-03-21|5017.11
#2025-03-24|5122.97
#2025-03-25|5135.39
#2025-03-26|5143.84
#2025-03-27|5195.36
#2025-03-28|5145.54
#2025-03-31|5156.20
#2025-04-01|5173.04
#2025-04-02|5177.43
#2025-04-03|5100.91
#2025-04-04|4802.40
#2025-04-07|4626.02
#2025-04-08|4635.65
#2025-04-09|4859.69
#2025-04-10|4787.17
#2025-04-11|4814.24
#2025-04-14|4905.03
#2025-04-15|4913.14
#2025-04-16|4884.87
#2025-04-17|4906.97
#2025-04-18|4906.97
#2025-04-21|4772.40
#2025-04-22|4926.34
#2025-04-23|4960.43
#2025-04-24|4992.43
#2025-04-25|4916.19
#2025-04-28|4953.18
#2025-04-29|4999.22
#2025-04-30|4964.13
#2025-05-01|4939.24
#2025-05-02|5069.82
#2025-05-05|5067.21
#2025-05-06|5054.52
#2025-05-07|5081.25
#2025-05-08|5101.32
#2025-05-09|5110.48
#2025-05-12|5136.16
#2025-05-13|5106.72
#2025-05-14|5035.79
#2025-05-15|5103.71
#2025-05-16|5157.10
#2025-05-19|5173.39
#2025-05-20|5142.48
#2025-05-21|5025.80
#2025-05-22|5008.31
#2025-05-23|5025.62
#2025-05-26|5025.62
#2025-05-27|5102.08
#2025-05-28|5038.36
#2025-05-29|5082.83
#2025-05-30|5127.93
#2025-06-02|5164.87
#2025-06-03|5161.22
#2025-06-04|5094.08
#2025-06-05|5085.63
#2025-06-06|5157.10
#2025-06-09|5093.86
#2025-06-10|5068.64
#2025-06-11|5085.75
#2025-06-12|5149.75
#2025-06-13|5089.45
#2025-06-16|5101.50
#2025-06-17|5027.13
#2025-06-18|5030.32
#2025-06-19|5030.32
#2025-06-20|5061.68
#2025-06-23|5156.18
#2025-06-24|5148.57
#2025-06-25|5037.60
#2025-06-26|5128.40
#2025-06-27|5130.62
#2025-06-30|5157.13
#2025-07-01|5145.10
#2025-07-02|5062.44
#2025-07-03|5137.56
#2025-07-04|5137.56
#2025-07-07|5067.32
#2025-07-08|5035.23
#2025-07-09|5029.43
#2025-07-10|4936.35
#2025-07-11|4907.43
#2025-07-14|4964.70
#2025-07-15|4875.24
#2025-07-16|4919.35
#2025-07-17|4962.43
#2025-07-18|4971.95
#2025-07-21|4938.37
#2025-07-22|4996.56
#2025-07-23|4999.47
#2025-07-24|4888.02
#2025-07-25|4926.18
#2025-07-28|4900.68
#2025-07-29|4915.84
#2025-07-30|4873.80
#2025-07-31|4896.15
#2025-08-01|4852.43
#2025-08-04|4929.39
#2025-08-05|4931.61
#2025-08-06|4991.98
#2025-08-07|4901.58
#2025-08-08|4907.24
#2025-08-11|4958.84
#2025-08-12|5027.85
#2025-08-13|5107.43
#2025-08-14|5070.67
#2025-08-15|4991.89
#2025-08-18|4979.15
#2025-08-19|5038.02
#2025-08-20|5077.72
#2025-08-21|5101.22
#2025-08-22|5180.43
#2025-08-25|5105.60
#2025-08-26|5105.23
#2025-08-27|5152.91
#2025-08-28|5117.93
#2025-08-29|5142.97
#2025-09-01|5142.97
#2025-09-02|5125.36
#2025-09-03|5140.26
#2025-09-04|5235.78
#2025-09-05|5185.76
#2025-09-08|5228.23
#2025-09-09|5190.99
#2025-09-10|5146.61
#2025-09-11|5246.61
#2025-09-12|5210.33
#2025-09-15|5141.03
#2025-09-16|5097.59
#2025-09-17|5133.77
#2025-09-18|5220.55
#2025-09-19|5197.52
#2025-09-22|5202.37
#2025-09-23|5181.48
#2025-09-24|5172.78
#2025-09-25|5114.87
#2025-09-26|5175.37
#2025-09-29|5126.12
#2025-09-30|5165.26
#2025-10-01|5081.45
#2025-10-02|5091.69
#2025-10-03|5177.17
#2025-10-06|5145.31
#2025-10-07|5150.99
#2025-10-08|5156.63
#2025-10-09|5095.48
#2025-10-10|5039.35
#2025-10-13|5056.63
#2025-10-14|5164.04
#2025-10-15|5063.78
#2025-10-16|4915.40
#2025-10-17|4971.39
#2025-10-20|5021.68
#2025-10-21|5048.61
#2025-10-22|5042.86
#2025-10-23|5060.88
#2025-10-24|5069.27
#2025-10-27|5048.94
#2025-10-28|4959.37
#2025-10-29|4919.56
#2025-10-30|4982.49
#2025-10-31|4983.21
#2025-11-03|4975.14
#2025-11-04|5050.62
#2025-11-05|5097.51
#2025-11-06|5007.29
#2025-11-07|5094.53
#2025-11-10|5143.73
#2025-11-11|5181.39
#2025-11-12|5186.85
#2025-11-13|5183.96
#2025-11-14|5178.52
#2025-11-17|5095.45
#2025-11-18|5131.96
#2025-11-19|5074.93
#2025-11-20|5071.96
#2025-11-21|5176.19
#2025-11-24|5181.93
#2025-11-25|5233.64
#2025-11-26|5257.63
#2025-11-27|5257.63
#2025-11-28|5247.62
#2025-12-01|5228.14
#2025-12-02|5198.92
#2025-12-03|5162.82
#2025-12-04|5151.77
#2025-12-05|5110.23
#2025-12-08|5083.15
#2025-12-09|5138.68
#2025-12-10|5195.89
#2025-12-11|5295.33
#2025-12-12|5324.70
#2025-12-15|5364.64
#2025-12-16|5348.42
#2025-12-17|5369.81
#2025-12-18|5412.43
#2025-12-19|5378.98
#2025-12-22|5421.89
#2025-12-23|5407.17
#2025-12-24|5407.73
#2025-12-25|5407.73
#2025-12-26|5379.28
#2025-12-29|5394.10
#2025-12-30|5379.98
#2025-12-31|5345.34
#2026-01-01|5345.34
#2026-01-02|5241.94
#2026-01-05|5290.70
#2026-01-06|5216.24
#2026-01-07|5204.80
#2026-01-08|5238.10
#2026-01-09|5194.33
#2026-01-12|5174.40
#2026-01-13|5031.07
#2026-01-14|5072.04
#2026-01-15|5096.26
#2026-01-16|5068.74
#2026-01-19|5068.74
#2026-01-20|5063.32
#2026-01-21|5109.73
#2026-01-22|5098.30
#2026-01-23|5023.05
#2026-01-26|5086.48
#2026-01-27|5034.11
#2026-01-28|5035.43
#2026-01-29|5110.37
#2026-01-30|5100.90
#2026-02-02|5138.36
#2026-02-03|5141.05
#2026-02-04|5200.41
#2026-02-05|5251.06
#2026-02-06|5271.60
#2026-02-09|5142.74
#2026-02-10|5186.48
#2026-02-11|5181.09
#2026-02-12|5184.68
#2026-02-13|5155.42
#2026-02-16|5155.42
#2026-02-17|5216.77
#2026-02-18|5146.79
#2026-02-19|5110.04
#2026-02-20|5134.52
#2026-02-23|5042.55
#2026-02-24|5092.88
#2026-02-25|5154.39
#2026-02-26|5208.04
#2026-02-27|5227.84
#2026-03-02|5269.80
#2026-03-03|5208.10
#2026-03-04|5212.89
#2026-03-05|5160.20
#2026-03-06|5108.38
#2026-03-09|5030.37
#2026-03-10|5011.53
#2026-03-11|4948.29
#2026-03-12|4957.80
#2026-03-13|4998.70
#2026-03-16|5012.40
#2026-03-17|5027.00
#2026-03-18|4933.46
#2026-03-19|4851.18
#2026-03-20|4811.28
#2026-03-23|4884.60
#2026-03-24|4913.54
#2026-03-25|4892.81
#2026-03-26|4927.22
#2026-03-27|4823.11
#2026-03-30|4909.34
#2026-03-31|4932.49
#2026-04-01|4886.28
#2026-04-02|4940.51