Table Data - Nasdaq US Small Cap Non-life Insurance Total Return Index
| Title | Nasdaq US Small Cap Non-life Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS303020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-01 to 2026-04-10 |
| Last Updated | 2026-04-10 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSS303020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-01 | 986.38 |
| 2011-06-02 | 987.82 |
| 2011-06-03 | 977.80 |
| 2011-06-06 | 972.65 |
| 2011-06-07 | 977.60 |
| 2011-06-08 | 972.60 |
| 2011-06-09 | 973.86 |
| 2011-06-10 | 960.04 |
| 2011-06-13 | 962.62 |
| 2011-06-14 | 974.39 |
| 2011-06-15 | 955.47 |
| 2011-06-16 | 963.81 |
| 2011-06-17 | 961.07 |
| 2011-06-20 | 964.44 |
| 2011-06-21 | 972.20 |
| 2011-06-22 | 965.97 |
| 2011-06-23 | 961.69 |
| 2011-06-24 | 962.30 |
| 2011-06-27 | 973.23 |
| 2011-06-28 | 976.02 |
| 2011-06-29 | 986.04 |
| 2011-06-30 | 988.18 |
| 2011-07-01 | 998.44 |
| 2011-07-04 | . |
| 2011-07-05 | 990.49 |
| 2011-07-06 | 997.74 |
| 2011-07-07 | 1010.85 |
| 2011-07-08 | 1004.89 |
| 2011-07-11 | 990.02 |
| 2011-07-12 | 997.09 |
| 2011-07-13 | 1003.14 |
| 2011-07-14 | 995.32 |
| 2011-07-15 | 995.86 |
| 2011-07-18 | 980.03 |
| 2011-07-19 | 993.69 |
| 2011-07-20 | 993.51 |
| 2011-07-21 | 1009.57 |
| 2011-07-22 | 1004.50 |
| 2011-07-25 | 993.76 |
| 2011-07-26 | 994.38 |
| 2011-07-27 | 974.59 |
| 2011-07-28 | 977.12 |
| 2011-07-29 | 972.55 |
| 2011-08-01 | 971.43 |
| 2011-08-02 | 956.40 |
| 2011-08-03 | 956.57 |
| 2011-08-04 | 925.94 |
| 2011-08-05 | 913.55 |
| 2011-08-08 | 850.23 |
| 2011-08-09 | 906.68 |
| 2011-08-10 | 861.91 |
| 2011-08-11 | 908.40 |
| 2011-08-12 | 888.99 |
| 2011-08-15 | 911.02 |
| 2011-08-16 | 902.19 |
| 2011-08-17 | 910.02 |
| 2011-08-18 | 882.46 |
| 2011-08-19 | 875.59 |
| 2011-08-22 | 874.12 |
| 2011-08-23 | 900.47 |
| 2011-08-24 | 912.94 |
| 2011-08-25 | 889.07 |
| 2011-08-26 | 889.68 |
| 2011-08-29 | 940.68 |
| 2011-08-30 | 942.39 |
| 2011-08-31 | 942.78 |
| 2011-09-01 | 926.43 |
| 2011-09-02 | 898.65 |
| 2011-09-05 | . |
| 2011-09-06 | 894.53 |
| 2011-09-07 | 928.22 |
| 2011-09-08 | 915.50 |
| 2011-09-09 | 889.07 |
| 2011-09-12 | 897.22 |
| 2011-09-13 | 906.95 |
| 2011-09-14 | 919.93 |
| 2011-09-15 | 932.06 |
| 2011-09-16 | 933.74 |
| 2011-09-19 | 915.26 |
| 2011-09-20 | 915.05 |
| 2011-09-21 | 882.30 |
| 2011-09-22 | 872.05 |
| 2011-09-23 | 882.11 |
| 2011-09-26 | 900.02 |
| 2011-09-27 | 916.21 |
| 2011-09-28 | 887.21 |
| 2011-09-29 | 931.32 |
| 2011-09-30 | 919.31 |
| 2011-10-03 | 882.01 |
| 2011-10-04 | 933.59 |
| 2011-10-05 | 947.28 |
| 2011-10-06 | 959.14 |
| 2011-10-07 | 924.88 |
| 2011-10-10 | 953.31 |
| 2011-10-11 | 950.03 |
| 2011-10-12 | 960.97 |
| 2011-10-13 | 947.91 |
| 2011-10-14 | 954.44 |
| 2011-10-17 | 930.40 |
| 2011-10-18 | 958.77 |
| 2011-10-19 | 956.95 |
| 2011-10-20 | 971.36 |
| 2011-10-21 | 991.94 |
| 2011-10-24 | 1012.11 |
| 2011-10-25 | 986.96 |
| 2011-10-26 | 1001.71 |
| 2011-10-27 | 1032.87 |
| 2011-10-28 | 1017.66 |
| 2011-10-31 | 1002.73 |
| 2011-11-01 | 965.36 |
| 2011-11-02 | 993.26 |
| 2011-11-03 | 1011.48 |
| 2011-11-04 | 1005.59 |
| 2011-11-07 | 1008.17 |
| 2011-11-08 | 1014.48 |
| 2011-11-09 | 979.71 |
| 2011-11-10 | 990.39 |
| 2011-11-11 | 1005.76 |
| 2011-11-14 | 988.21 |
| 2011-11-15 | 997.31 |
| 2011-11-16 | 979.82 |
| 2011-11-17 | 969.05 |
| 2011-11-18 | 977.96 |
| 2011-11-21 | 958.71 |
| 2011-11-22 | 956.00 |
| 2011-11-23 | 934.47 |
| 2011-11-24 | . |
| 2011-11-25 | 932.82 |
| 2011-11-28 | 964.13 |
| 2011-11-29 | 962.66 |
| 2011-11-30 | 1017.24 |
| 2011-12-01 | 1003.03 |
| 2011-12-02 | 1007.35 |
| 2011-12-05 | 1018.34 |
| 2011-12-06 | 1026.81 |
| 2011-12-07 | 1032.76 |
| 2011-12-08 | 1011.80 |
| 2011-12-09 | 1034.31 |
| 2011-12-12 | 1023.38 |
| 2011-12-13 | 1015.08 |
| 2011-12-14 | 1016.42 |
| 2011-12-15 | 1028.46 |
| 2011-12-16 | 1021.27 |
| 2011-12-19 | 1007.57 |
| 2011-12-20 | 1031.20 |
| 2011-12-21 | 1042.79 |
| 2011-12-22 | 1047.98 |
| 2011-12-23 | 1053.08 |
| 2011-12-26 | . |
| 2011-12-27 | 1057.81 |
| 2011-12-28 | 1046.05 |
| 2011-12-29 | 1054.05 |
| 2011-12-30 | 1045.48 |
| 2012-01-02 | . |
| 2012-01-03 | 1054.46 |
| 2012-01-04 | 1043.13 |
| 2012-01-05 | 1046.69 |
| 2012-01-06 | 1042.73 |
| 2012-01-09 | 1043.01 |
| 2012-01-10 | 1061.98 |
| 2012-01-11 | 1066.49 |
| 2012-01-12 | 1068.10 |
| 2012-01-13 | 1058.38 |
| 2012-01-16 | . |
| 2012-01-17 | 1054.40 |
| 2012-01-18 | 1065.27 |
| 2012-01-19 | 1067.59 |
| 2012-01-20 | 1081.03 |
| 2012-01-23 | 1074.40 |
| 2012-01-24 | 1072.96 |
| 2012-01-25 | 1075.79 |
| 2012-01-26 | 1074.17 |
| 2012-01-27 | 1072.95 |
| 2012-01-30 | 1067.85 |
| 2012-01-31 | 1072.81 |
| 2012-02-01 | 1097.57 |
| 2012-02-02 | 1092.59 |
| 2012-02-03 | 1105.55 |
| 2012-02-06 | 1095.34 |
| 2012-02-07 | 1098.91 |
| 2012-02-08 | 1099.99 |
| 2012-02-09 | 1097.43 |
| 2012-02-10 | 1087.37 |
| 2012-02-13 | 1094.79 |
| 2012-02-14 | 1085.79 |
| 2012-02-15 | 1078.09 |
| 2012-02-16 | 1095.62 |
| 2012-02-17 | 1095.65 |
| 2012-02-20 | . |
| 2012-02-21 | 1097.45 |
| 2012-02-22 | 1082.63 |
| 2012-02-23 | 1098.81 |
| 2012-02-24 | 1093.86 |
| 2012-02-27 | 1096.53 |
| 2012-02-28 | 1088.29 |
| 2012-02-29 | 1075.46 |
| 2012-03-01 | 1073.65 |
| 2012-03-02 | 1058.49 |
| 2012-03-05 | 1071.20 |
| 2012-03-06 | 1052.12 |
| 2012-03-07 | 1057.14 |
| 2012-03-08 | 1062.10 |
| 2012-03-09 | 1074.07 |
| 2012-03-12 | 1075.53 |
| 2012-03-13 | 1095.37 |
| 2012-03-14 | 1088.83 |
| 2012-03-15 | 1093.69 |
| 2012-03-16 | 1082.15 |
| 2012-03-19 | 1092.12 |
| 2012-03-20 | 1087.20 |
| 2012-03-21 | 1082.40 |
| 2012-03-22 | 1072.68 |
| 2012-03-23 | 1084.01 |
| 2012-03-26 | 1100.63 |
| 2012-03-27 | 1093.53 |
| 2012-03-28 | 1103.05 |
| 2012-03-29 | 1098.32 |
| 2012-03-30 | 1090.42 |
| 2012-04-02 | 1103.56 |
| 2012-04-03 | 1096.36 |
| 2012-04-04 | 1087.37 |
| 2012-04-05 | 1084.31 |
| 2012-04-06 | . |
| 2012-04-09 | 1067.04 |
| 2012-04-10 | 1051.50 |
| 2012-04-11 | 1063.03 |
| 2012-04-12 | 1079.20 |
| 2012-04-13 | 1063.05 |
| 2012-04-16 | 1074.74 |
| 2012-04-17 | 1084.27 |
| 2012-04-18 | 1072.43 |
| 2012-04-19 | 1071.45 |
| 2012-04-20 | 1072.89 |
| 2012-04-23 | 1058.20 |
| 2012-04-24 | 1067.52 |
| 2012-04-25 | 1079.62 |
| 2012-04-26 | 1089.06 |
| 2012-04-27 | 1092.53 |
| 2012-04-30 | 1085.98 |
| 2012-05-01 | 1090.52 |
| 2012-05-02 | 1090.69 |
| 2012-05-03 | 1085.32 |
| 2012-05-04 | 1073.20 |
| 2012-05-07 | 1082.31 |
| 2012-05-08 | 1092.70 |
| 2012-05-09 | 1088.70 |
| 2012-05-10 | 1094.37 |
| 2012-05-11 | 1088.56 |
| 2012-05-14 | 1076.95 |
| 2012-05-15 | 1082.88 |
| 2012-05-16 | 1075.54 |
| 2012-05-17 | 1065.32 |
| 2012-05-18 | 1053.49 |
| 2012-05-21 | 1058.20 |
| 2012-05-22 | 1056.05 |
| 2012-05-23 | 1060.16 |
| 2012-05-24 | 1067.16 |
| 2012-05-25 | 1066.29 |
| 2012-05-28 | . |
| 2012-05-29 | 1071.38 |
| 2012-05-30 | 1059.08 |
| 2012-05-31 | 1065.49 |
| 2012-06-01 | 1049.96 |
| 2012-06-04 | 1054.81 |
| 2012-06-05 | 1062.98 |
| 2012-06-06 | 1091.16 |
| 2012-06-07 | 1089.28 |
| 2012-06-08 | 1093.13 |
| 2012-06-11 | 1073.08 |
| 2012-06-12 | 1078.99 |
| 2012-06-13 | 1071.32 |
| 2012-06-14 | 1083.13 |
| 2012-06-15 | 1084.32 |
| 2012-06-18 | 1083.25 |
| 2012-06-19 | 1096.61 |
| 2012-06-20 | 1093.88 |
| 2012-06-21 | 1075.79 |
| 2012-06-22 | 1084.36 |
| 2012-06-25 | 1068.54 |
| 2012-06-26 | 1073.82 |
| 2012-06-27 | 1087.14 |
| 2012-06-28 | 1093.15 |
| 2012-06-29 | 1109.42 |
| 2012-07-02 | 1121.73 |
| 2012-07-03 | 1132.84 |
| 2012-07-04 | . |
| 2012-07-05 | 1123.37 |
| 2012-07-06 | 1119.86 |
| 2012-07-09 | 1117.39 |
| 2012-07-10 | 1112.27 |
| 2012-07-11 | 1114.94 |
| 2012-07-12 | 1115.85 |
| 2012-07-13 | 1130.66 |
| 2012-07-16 | 1122.50 |
| 2012-07-17 | 1125.08 |
| 2012-07-18 | 1132.84 |
| 2012-07-19 | 1114.09 |
| 2012-07-20 | 1097.12 |
| 2012-07-23 | 1087.21 |
| 2012-07-24 | 1075.31 |
| 2012-07-25 | 1081.93 |
| 2012-07-26 | 1081.18 |
| 2012-07-27 | 1096.77 |
| 2012-07-30 | 1099.21 |
| 2012-07-31 | 1081.35 |
| 2012-08-01 | 1067.95 |
| 2012-08-02 | 1065.97 |
| 2012-08-03 | 1082.87 |
| 2012-08-06 | 1085.77 |
| 2012-08-07 | 1088.84 |
| 2012-08-08 | 1090.99 |
| 2012-08-09 | 1095.63 |
| 2012-08-10 | 1094.40 |
| 2012-08-13 | 1090.65 |
| 2012-08-14 | 1087.07 |
| 2012-08-15 | 1096.78 |
| 2012-08-16 | 1106.20 |
| 2012-08-17 | 1115.96 |
| 2012-08-20 | 1116.09 |
| 2012-08-21 | 1114.82 |
| 2012-08-22 | 1108.21 |
| 2012-08-23 | 1100.08 |
| 2012-08-24 | 1102.80 |
| 2012-08-27 | 1101.30 |
| 2012-08-28 | 1110.55 |
| 2012-08-29 | 1115.50 |
| 2012-08-30 | 1108.39 |
| 2012-08-31 | 1109.92 |
| 2012-09-03 | . |
| 2012-09-04 | 1126.53 |
| 2012-09-05 | 1123.78 |
| 2012-09-06 | 1136.89 |
| 2012-09-07 | 1136.17 |
| 2012-09-10 | 1139.44 |
| 2012-09-11 | 1143.08 |
| 2012-09-12 | 1149.05 |
| 2012-09-13 | 1163.25 |
| 2012-09-14 | 1170.46 |
| 2012-09-17 | 1166.24 |
| 2012-09-18 | 1164.14 |
| 2012-09-19 | 1163.11 |
| 2012-09-20 | 1162.06 |
| 2012-09-21 | 1167.54 |
| 2012-09-24 | 1167.96 |
| 2012-09-25 | 1151.81 |
| 2012-09-26 | 1147.77 |
| 2012-09-27 | 1154.90 |
| 2012-09-28 | 1148.21 |
| 2012-10-01 | 1156.22 |
| 2012-10-02 | 1165.01 |
| 2012-10-03 | 1160.91 |
| 2012-10-04 | 1174.80 |
| 2012-10-05 | 1180.22 |
| 2012-10-08 | 1179.46 |
| 2012-10-09 | 1167.94 |
| 2012-10-10 | 1174.92 |
| 2012-10-11 | 1178.76 |
| 2012-10-12 | 1170.88 |
| 2012-10-15 | 1182.35 |
| 2012-10-16 | 1193.25 |
| 2012-10-17 | 1208.43 |
| 2012-10-18 | 1208.29 |
| 2012-10-19 | 1185.91 |
| 2012-10-22 | 1189.96 |
| 2012-10-23 | 1180.82 |
| 2012-10-24 | 1186.76 |
| 2012-10-25 | 1189.20 |
| 2012-10-26 | 1169.68 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1165.04 |
| 2012-11-01 | 1161.29 |
| 2012-11-02 | 1144.17 |
| 2012-11-05 | 1146.10 |
| 2012-11-06 | 1159.92 |
| 2012-11-07 | 1134.64 |
| 2012-11-08 | 1131.95 |
| 2012-11-09 | 1133.98 |
| 2012-11-12 | 1128.42 |
| 2012-11-13 | 1111.65 |
| 2012-11-14 | 1098.42 |
| 2012-11-15 | 1093.87 |
| 2012-11-16 | 1098.78 |
| 2012-11-19 | 1113.87 |
| 2012-11-20 | 1117.58 |
| 2012-11-21 | 1131.15 |
| 2012-11-22 | . |
| 2012-11-23 | 1143.81 |
| 2012-11-26 | 1151.14 |
| 2012-11-27 | 1145.53 |
| 2012-11-28 | 1149.34 |
| 2012-11-29 | 1157.97 |
| 2012-11-30 | 1164.33 |
| 2012-12-03 | 1159.92 |
| 2012-12-04 | 1162.98 |
| 2012-12-05 | 1172.25 |
| 2012-12-06 | 1166.28 |
| 2012-12-07 | 1165.05 |
| 2012-12-10 | 1169.93 |
| 2012-12-11 | 1173.76 |
| 2012-12-12 | 1164.43 |
| 2012-12-13 | 1162.02 |
| 2012-12-14 | 1156.29 |
| 2012-12-17 | 1168.46 |
| 2012-12-18 | 1177.37 |
| 2012-12-19 | 1182.10 |
| 2012-12-20 | 1189.78 |
| 2012-12-21 | 1175.48 |
| 2012-12-24 | 1173.08 |
| 2012-12-25 | . |
| 2012-12-26 | 1171.21 |
| 2012-12-27 | 1166.31 |
| 2012-12-28 | 1164.46 |
| 2012-12-31 | 1181.67 |
| 2013-01-01 | . |
| 2013-01-02 | 1212.93 |
| 2013-01-03 | 1218.11 |
| 2013-01-04 | 1234.45 |
| 2013-01-07 | 1217.38 |
| 2013-01-08 | 1217.23 |
| 2013-01-09 | 1227.33 |
| 2013-01-10 | 1232.79 |
| 2013-01-11 | 1229.14 |
| 2013-01-14 | 1231.39 |
| 2013-01-15 | 1234.86 |
| 2013-01-16 | 1228.40 |
| 2013-01-17 | 1237.50 |
| 2013-01-18 | 1235.77 |
| 2013-01-21 | . |
| 2013-01-22 | 1258.61 |
| 2013-01-23 | 1256.75 |
| 2013-01-24 | 1249.85 |
| 2013-01-25 | 1244.33 |
| 2013-01-28 | 1243.12 |
| 2013-01-29 | 1252.40 |
| 2013-01-30 | 1249.20 |
| 2013-01-31 | 1256.83 |
| 2013-02-01 | 1276.57 |
| 2013-02-04 | 1257.75 |
| 2013-02-05 | 1268.20 |
| 2013-02-06 | 1280.80 |
| 2013-02-07 | 1281.84 |
| 2013-02-08 | 1284.99 |
| 2013-02-11 | 1289.19 |
| 2013-02-12 | 1296.88 |
| 2013-02-13 | 1296.58 |
| 2013-02-14 | 1296.29 |
| 2013-02-15 | 1295.94 |
| 2013-02-18 | . |
| 2013-02-19 | 1310.50 |
| 2013-02-20 | 1292.80 |
| 2013-02-21 | 1297.45 |
| 2013-02-22 | 1306.84 |
| 2013-02-25 | 1281.27 |
| 2013-02-26 | 1286.97 |
| 2013-02-27 | 1294.57 |
| 2013-02-28 | 1291.56 |
| 2013-03-01 | 1293.50 |
| 2013-03-04 | 1308.74 |
| 2013-03-05 | 1318.25 |
| 2013-03-06 | 1323.92 |
| 2013-03-07 | 1325.20 |
| 2013-03-08 | 1327.07 |
| 2013-03-11 | 1329.96 |
| 2013-03-12 | 1329.49 |
| 2013-03-13 | 1337.64 |
| 2013-03-14 | 1350.85 |
| 2013-03-15 | 1353.45 |
| 2013-03-18 | 1351.67 |
| 2013-03-19 | 1355.89 |
| 2013-03-20 | 1363.34 |
| 2013-03-21 | 1355.32 |
| 2013-03-22 | 1360.44 |
| 2013-03-25 | 1361.45 |
| 2013-03-26 | 1361.79 |
| 2013-03-27 | 1362.71 |
| 2013-03-28 | 1371.45 |
| 2013-03-29 | . |
| 2013-04-01 | 1368.03 |
| 2013-04-02 | 1366.31 |
| 2013-04-03 | 1355.88 |
| 2013-04-04 | 1362.76 |
| 2013-04-05 | 1359.86 |
| 2013-04-08 | 1376.66 |
| 2013-04-09 | 1370.84 |
| 2013-04-10 | 1386.36 |
| 2013-04-11 | 1390.43 |
| 2013-04-12 | 1383.61 |
| 2013-04-15 | 1343.83 |
| 2013-04-16 | 1362.62 |
| 2013-04-17 | 1346.28 |
| 2013-04-18 | 1337.41 |
| 2013-04-19 | 1352.18 |
| 2013-04-22 | 1346.37 |
| 2013-04-23 | 1369.84 |
| 2013-04-24 | 1382.72 |
| 2013-04-25 | 1376.28 |
| 2013-04-26 | 1367.69 |
| 2013-04-29 | 1375.36 |
| 2013-04-30 | 1384.41 |
| 2013-05-01 | 1370.42 |
| 2013-05-02 | 1377.56 |
| 2013-05-03 | 1403.82 |
| 2013-05-06 | 1438.67 |
| 2013-05-07 | 1453.63 |
| 2013-05-08 | 1466.66 |
| 2013-05-09 | 1454.05 |
| 2013-05-10 | 1457.12 |
| 2013-05-13 | 1461.35 |
| 2013-05-14 | 1475.74 |
| 2013-05-15 | 1477.63 |
| 2013-05-16 | 1468.75 |
| 2013-05-17 | 1464.87 |
| 2013-05-20 | 1461.81 |
| 2013-05-21 | 1449.41 |
| 2013-05-22 | 1434.31 |
| 2013-05-23 | 1441.81 |
| 2013-05-24 | 1441.61 |
| 2013-05-27 | . |
| 2013-05-28 | 1451.61 |
| 2013-05-29 | 1448.84 |
| 2013-05-30 | 1460.96 |
| 2013-05-31 | 1445.76 |
| 2013-06-03 | 1453.46 |
| 2013-06-04 | 1443.45 |
| 2013-06-05 | 1427.70 |
| 2013-06-06 | 1441.18 |
| 2013-06-07 | 1455.07 |
| 2013-06-10 | 1465.59 |
| 2013-06-11 | 1450.15 |
| 2013-06-12 | 1440.03 |
| 2013-06-13 | 1461.89 |
| 2013-06-14 | 1447.01 |
| 2013-06-17 | 1456.29 |
| 2013-06-18 | 1474.06 |
| 2013-06-19 | 1449.21 |
| 2013-06-20 | 1423.10 |
| 2013-06-21 | 1421.56 |
| 2013-06-24 | 1404.09 |
| 2013-06-25 | 1419.72 |
| 2013-06-26 | 1429.91 |
| 2013-06-27 | 1448.79 |
| 2013-06-28 | 1453.26 |
| 2013-07-01 | 1479.03 |
| 2013-07-02 | 1471.76 |
| 2013-07-03 | 1468.46 |
| 2013-07-04 | . |
| 2013-07-05 | 1493.21 |
| 2013-07-08 | 1498.42 |
| 2013-07-09 | 1509.10 |
| 2013-07-10 | 1508.40 |
| 2013-07-11 | 1523.72 |
| 2013-07-12 | 1540.50 |
| 2013-07-15 | 1550.98 |
| 2013-07-16 | 1549.36 |
| 2013-07-17 | 1553.04 |
| 2013-07-18 | 1562.84 |
| 2013-07-19 | 1564.05 |
| 2013-07-22 | 1565.87 |
| 2013-07-23 | 1549.16 |
| 2013-07-24 | 1542.35 |
| 2013-07-25 | 1556.09 |
| 2013-07-26 | 1553.20 |
| 2013-07-29 | 1542.03 |
| 2013-07-30 | 1538.58 |
| 2013-07-31 | 1538.18 |
| 2013-08-01 | 1559.87 |
| 2013-08-02 | 1555.18 |
| 2013-08-05 | 1548.85 |
| 2013-08-06 | 1537.85 |
| 2013-08-07 | 1529.74 |
| 2013-08-08 | 1529.83 |
| 2013-08-09 | 1524.25 |
| 2013-08-12 | 1526.64 |
| 2013-08-13 | 1528.67 |
| 2013-08-14 | 1531.35 |
| 2013-08-15 | 1513.38 |
| 2013-08-16 | 1513.62 |
| 2013-08-19 | 1495.31 |
| 2013-08-20 | 1509.13 |
| 2013-08-21 | 1494.12 |
| 2013-08-22 | 1513.59 |
| 2013-08-23 | 1509.27 |
| 2013-08-26 | 1505.21 |
| 2013-08-27 | 1473.51 |
| 2013-08-28 | 1472.75 |
| 2013-08-29 | 1483.00 |
| 2013-08-30 | 1466.52 |
| 2013-09-02 | . |
| 2013-09-03 | 1474.57 |
| 2013-09-04 | 1470.90 |
| 2013-09-05 | 1466.36 |
| 2013-09-06 | 1461.08 |
| 2013-09-09 | 1477.88 |
| 2013-09-10 | 1488.59 |
| 2013-09-11 | 1488.40 |
| 2013-09-12 | 1484.60 |
| 2013-09-13 | 1492.81 |
| 2013-09-16 | 1508.82 |
| 2013-09-17 | 1519.98 |
| 2013-09-18 | 1533.98 |
| 2013-09-19 | 1530.08 |
| 2013-09-20 | 1533.27 |
| 2013-09-23 | 1536.01 |
| 2013-09-24 | 1546.69 |
| 2013-09-25 | 1549.58 |
| 2013-09-26 | 1548.90 |
| 2013-09-27 | 1542.54 |
| 2013-09-30 | 1537.37 |
| 2013-10-01 | 1546.71 |
| 2013-10-02 | 1546.02 |
| 2013-10-03 | 1528.09 |
| 2013-10-04 | 1537.49 |
| 2013-10-07 | 1524.99 |
| 2013-10-08 | 1508.98 |
| 2013-10-09 | 1500.02 |
| 2013-10-10 | 1536.46 |
| 2013-10-11 | 1554.84 |
| 2013-10-14 | 1565.13 |
| 2013-10-15 | 1553.95 |
| 2013-10-16 | 1581.50 |
| 2013-10-17 | 1596.45 |
| 2013-10-18 | 1607.66 |
| 2013-10-21 | 1610.76 |
| 2013-10-22 | 1623.60 |
| 2013-10-23 | 1606.18 |
| 2013-10-24 | 1616.23 |
| 2013-10-25 | 1613.55 |
| 2013-10-28 | 1622.58 |
| 2013-10-29 | 1628.17 |
| 2013-10-30 | 1609.50 |
| 2013-10-31 | 1599.75 |
| 2013-11-01 | 1595.78 |
| 2013-11-04 | 1608.82 |
| 2013-11-05 | 1600.60 |
| 2013-11-06 | 1607.37 |
| 2013-11-07 | 1590.32 |
| 2013-11-08 | 1617.05 |
| 2013-11-11 | 1616.59 |
| 2013-11-12 | 1621.50 |
| 2013-11-13 | 1642.32 |
| 2013-11-14 | 1649.56 |
| 2013-11-15 | 1656.29 |
| 2013-11-18 | 1655.32 |
| 2013-11-19 | 1653.84 |
| 2013-11-20 | 1654.83 |
| 2013-11-21 | 1681.65 |
| 2013-11-22 | 1695.48 |
| 2013-11-25 | 1703.31 |
| 2013-11-26 | 1711.14 |
| 2013-11-27 | 1716.79 |
| 2013-11-28 | . |
| 2013-11-29 | 1718.94 |
| 2013-12-02 | 1706.59 |
| 2013-12-03 | 1698.01 |
| 2013-12-04 | 1690.85 |
| 2013-12-05 | 1689.64 |
| 2013-12-06 | 1715.11 |
| 2013-12-09 | 1710.68 |
| 2013-12-10 | 1694.08 |
| 2013-12-11 | 1666.14 |
| 2013-12-12 | 1658.52 |
| 2013-12-13 | 1657.01 |
| 2013-12-16 | 1657.48 |
| 2013-12-17 | 1651.54 |
| 2013-12-18 | 1672.77 |
| 2013-12-19 | 1666.05 |
| 2013-12-20 | 1692.33 |
| 2013-12-23 | 1705.27 |
| 2013-12-24 | 1714.54 |
| 2013-12-25 | . |
| 2013-12-26 | 1713.65 |
| 2013-12-27 | 1713.90 |
| 2013-12-30 | 1712.48 |
| 2013-12-31 | 1723.26 |
| 2014-01-01 | . |
| 2014-01-02 | 1688.28 |
| 2014-01-03 | 1690.63 |
| 2014-01-06 | 1681.60 |
| 2014-01-07 | 1685.20 |
| 2014-01-08 | 1679.60 |
| 2014-01-09 | 1679.25 |
| 2014-01-10 | 1691.43 |
| 2014-01-13 | 1666.33 |
| 2014-01-14 | 1679.62 |
| 2014-01-15 | 1676.69 |
| 2014-01-16 | 1671.72 |
| 2014-01-17 | 1667.13 |
| 2014-01-20 | . |
| 2014-01-21 | 1671.35 |
| 2014-01-22 | 1675.14 |
| 2014-01-23 | 1650.99 |
| 2014-01-24 | 1612.98 |
| 2014-01-27 | 1603.65 |
| 2014-01-28 | 1614.67 |
| 2014-01-29 | 1594.11 |
| 2014-01-30 | 1611.75 |
| 2014-01-31 | 1588.63 |
| 2014-02-03 | 1550.63 |
| 2014-02-04 | 1549.24 |
| 2014-02-05 | 1552.99 |
| 2014-02-06 | 1559.06 |
| 2014-02-07 | 1569.45 |
| 2014-02-10 | 1574.53 |
| 2014-02-11 | 1596.50 |
| 2014-02-12 | 1599.59 |
| 2014-02-13 | 1624.82 |
| 2014-02-14 | 1630.78 |
| 2014-02-17 | . |
| 2014-02-18 | 1647.00 |
| 2014-02-19 | 1623.01 |
| 2014-02-20 | 1638.79 |
| 2014-02-21 | 1635.74 |
| 2014-02-24 | 1635.82 |
| 2014-02-25 | 1630.35 |
| 2014-02-26 | 1641.95 |
| 2014-02-27 | 1657.68 |
| 2014-02-28 | 1668.47 |
| 2014-03-03 | 1646.35 |
| 2014-03-04 | 1687.50 |
| 2014-03-05 | 1681.85 |
| 2014-03-06 | 1682.85 |
| 2014-03-07 | 1683.41 |
| 2014-03-10 | 1689.34 |
| 2014-03-11 | 1669.69 |
| 2014-03-12 | 1689.89 |
| 2014-03-13 | 1675.26 |
| 2014-03-14 | 1683.64 |
| 2014-03-17 | 1692.72 |
| 2014-03-18 | 1707.57 |
| 2014-03-19 | 1694.09 |
| 2014-03-20 | 1695.18 |
| 2014-03-21 | 1699.93 |
| 2014-03-24 | 1699.46 |
| 2014-03-25 | 1700.07 |
| 2014-03-26 | 1675.25 |
| 2014-03-27 | 1660.86 |
| 2014-03-28 | 1660.51 |
| 2014-03-31 | 1690.09 |
| 2014-04-01 | 1692.92 |
| 2014-04-02 | 1702.44 |
| 2014-04-03 | 1703.48 |
| 2014-04-04 | 1676.72 |
| 2014-04-07 | 1656.36 |
| 2014-04-08 | 1666.05 |
| 2014-04-09 | 1681.38 |
| 2014-04-10 | 1653.74 |
| 2014-04-11 | 1638.49 |
| 2014-04-14 | 1651.65 |
| 2014-04-15 | 1650.20 |
| 2014-04-16 | 1662.51 |
| 2014-04-17 | 1667.41 |
| 2014-04-18 | . |
| 2014-04-21 | 1669.64 |
| 2014-04-22 | 1689.84 |
| 2014-04-23 | 1689.24 |
| 2014-04-24 | 1694.57 |
| 2014-04-25 | 1675.82 |
| 2014-04-28 | 1668.49 |
| 2014-04-29 | 1672.99 |
| 2014-04-30 | 1676.84 |
| 2014-05-01 | 1690.57 |
| 2014-05-02 | 1695.90 |
| 2014-05-05 | 1693.45 |
| 2014-05-06 | 1675.57 |
| 2014-05-07 | 1694.78 |
| 2014-05-08 | 1686.59 |
| 2014-05-09 | 1692.57 |
| 2014-05-12 | 1719.83 |
| 2014-05-13 | 1713.36 |
| 2014-05-14 | 1685.15 |
| 2014-05-15 | 1672.74 |
| 2014-05-16 | 1678.09 |
| 2014-05-19 | 1689.77 |
| 2014-05-20 | 1673.96 |
| 2014-05-21 | 1680.08 |
| 2014-05-22 | 1693.94 |
| 2014-05-23 | 1698.70 |
| 2014-05-26 | . |
| 2014-05-27 | 1711.69 |
| 2014-05-28 | 1703.36 |
| 2014-05-29 | 1705.51 |
| 2014-05-30 | 1694.65 |
| 2014-06-02 | 1686.44 |
| 2014-06-03 | 1679.86 |
| 2014-06-04 | 1695.03 |
| 2014-06-05 | 1725.57 |
| 2014-06-06 | 1741.69 |
| 2014-06-09 | 1745.03 |
| 2014-06-10 | 1735.56 |
| 2014-06-11 | 1730.38 |
| 2014-06-12 | 1728.83 |
| 2014-06-13 | 1723.94 |
| 2014-06-16 | 1722.25 |
| 2014-06-17 | 1742.76 |
| 2014-06-18 | 1748.20 |
| 2014-06-19 | 1746.72 |
| 2014-06-20 | 1747.22 |
| 2014-06-23 | 1738.85 |
| 2014-06-24 | 1726.67 |
| 2014-06-25 | 1727.99 |
| 2014-06-26 | 1721.32 |
| 2014-06-27 | 1730.84 |
| 2014-06-30 | 1734.28 |
| 2014-07-01 | 1751.91 |
| 2014-07-02 | 1732.88 |
| 2014-07-03 | 1738.77 |
| 2014-07-04 | . |
| 2014-07-07 | 1718.29 |
| 2014-07-08 | 1712.22 |
| 2014-07-09 | 1709.63 |
| 2014-07-10 | 1697.12 |
| 2014-07-11 | 1698.66 |
| 2014-07-14 | 1714.91 |
| 2014-07-15 | 1711.23 |
| 2014-07-16 | 1702.13 |
| 2014-07-17 | 1676.47 |
| 2014-07-18 | 1697.19 |
| 2014-07-21 | 1691.24 |
| 2014-07-22 | 1693.80 |
| 2014-07-23 | 1700.22 |
| 2014-07-24 | 1697.68 |
| 2014-07-25 | 1675.79 |
| 2014-07-28 | 1679.12 |
| 2014-07-29 | 1658.92 |
| 2014-07-30 | 1645.22 |
| 2014-07-31 | 1622.17 |
| 2014-08-01 | 1637.04 |
| 2014-08-04 | 1642.76 |
| 2014-08-05 | 1637.58 |
| 2014-08-06 | 1649.34 |
| 2014-08-07 | 1640.91 |
| 2014-08-08 | 1653.53 |
| 2014-08-11 | 1672.23 |
| 2014-08-12 | 1664.15 |
| 2014-08-13 | 1682.51 |
| 2014-08-14 | 1699.50 |
| 2014-08-15 | 1706.98 |
| 2014-08-18 | 1721.75 |
| 2014-08-19 | 1718.06 |
| 2014-08-20 | 1709.14 |
| 2014-08-21 | 1719.37 |
| 2014-08-22 | 1713.57 |
| 2014-08-25 | 1721.72 |
| 2014-08-26 | 1726.15 |
| 2014-08-27 | 1731.51 |
| 2014-08-28 | 1722.98 |
| 2014-08-29 | 1726.01 |
| 2014-09-01 | . |
| 2014-09-02 | 1740.51 |
| 2014-09-03 | 1725.16 |
| 2014-09-04 | 1710.81 |
| 2014-09-05 | 1707.31 |
| 2014-09-08 | 1704.59 |
| 2014-09-09 | 1684.64 |
| 2014-09-10 | 1692.70 |
| 2014-09-11 | 1702.71 |
| 2014-09-12 | 1691.58 |
| 2014-09-15 | 1691.08 |
| 2014-09-16 | 1691.95 |
| 2014-09-17 | 1690.35 |
| 2014-09-18 | 1702.63 |
| 2014-09-19 | 1689.51 |
| 2014-09-22 | 1675.75 |
| 2014-09-23 | 1652.22 |
| 2014-09-24 | 1666.39 |
| 2014-09-25 | 1650.47 |
| 2014-09-26 | 1669.59 |
| 2014-09-29 | 1657.69 |
| 2014-09-30 | 1644.81 |
| 2014-10-01 | 1635.13 |
| 2014-10-02 | 1651.38 |
| 2014-10-03 | 1675.45 |
| 2014-10-06 | 1662.36 |
| 2014-10-07 | 1646.16 |
| 2014-10-08 | 1673.91 |
| 2014-10-09 | 1642.47 |
| 2014-10-10 | 1643.90 |
| 2014-10-13 | 1647.52 |
| 2014-10-14 | 1665.56 |
| 2014-10-15 | 1666.54 |
| 2014-10-16 | 1674.58 |
| 2014-10-17 | 1679.23 |
| 2014-10-20 | 1690.08 |
| 2014-10-21 | 1719.66 |
| 2014-10-22 | 1714.73 |
| 2014-10-23 | 1716.58 |
| 2014-10-24 | 1729.17 |
| 2014-10-27 | 1731.26 |
| 2014-10-28 | 1763.20 |
| 2014-10-29 | 1761.28 |
| 2014-10-30 | 1771.68 |
| 2014-10-31 | 1791.65 |
| 2014-11-03 | 1786.06 |
| 2014-11-04 | 1794.85 |
| 2014-11-05 | 1791.92 |
| 2014-11-06 | 1786.00 |
| 2014-11-07 | 1788.23 |
| 2014-11-10 | 1793.44 |
| 2014-11-11 | 1793.26 |
| 2014-11-12 | 1801.32 |
| 2014-11-13 | 1790.56 |
| 2014-11-14 | 1780.53 |
| 2014-11-17 | 1772.84 |
| 2014-11-18 | 1777.73 |
| 2014-11-19 | 1770.27 |
| 2014-11-20 | 1788.87 |
| 2014-11-21 | 1789.50 |
| 2014-11-24 | 1822.67 |
| 2014-11-25 | 1821.30 |
| 2014-11-26 | 1829.52 |
| 2014-11-27 | . |
| 2014-11-28 | 1813.52 |
| 2014-12-01 | 1799.29 |
| 2014-12-02 | 1819.64 |
| 2014-12-03 | 1826.11 |
| 2014-12-04 | 1830.78 |
| 2014-12-05 | 1838.61 |
| 2014-12-08 | 1853.83 |
| 2014-12-09 | 1858.52 |
| 2014-12-10 | 1820.61 |
| 2014-12-11 | 1834.20 |
| 2014-12-12 | 1804.28 |
| 2014-12-15 | 1789.38 |
| 2014-12-16 | 1784.17 |
| 2014-12-17 | 1813.06 |
| 2014-12-18 | 1830.54 |
| 2014-12-19 | 1828.27 |
| 2014-12-22 | 1842.42 |
| 2014-12-23 | 1862.02 |
| 2014-12-24 | 1867.31 |
| 2014-12-25 | . |
| 2014-12-26 | 1869.78 |
| 2014-12-29 | 1879.94 |
| 2014-12-30 | 1884.20 |
| 2014-12-31 | 1869.08 |
| 2015-01-01 | . |
| 2015-01-02 | 1852.08 |
| 2015-01-05 | 1831.32 |
| 2015-01-06 | 1809.73 |
| 2015-01-07 | 1826.19 |
| 2015-01-08 | 1858.77 |
| 2015-01-09 | 1835.45 |
| 2015-01-12 | 1829.25 |
| 2015-01-13 | 1843.37 |
| 2015-01-14 | 1823.73 |
| 2015-01-15 | 1815.73 |
| 2015-01-16 | 1843.98 |
| 2015-01-19 | . |
| 2015-01-20 | 1830.87 |
| 2015-01-21 | 1828.50 |
| 2015-01-22 | 1863.13 |
| 2015-01-23 | 1854.90 |
| 2015-01-26 | 1868.61 |
| 2015-01-27 | 1862.54 |
| 2015-01-28 | 1834.16 |
| 2015-01-29 | 1853.71 |
| 2015-01-30 | 1816.57 |
| 2015-02-02 | 1847.19 |
| 2015-02-03 | 1878.03 |
| 2015-02-04 | 1881.83 |
| 2015-02-05 | 1902.78 |
| 2015-02-06 | 1903.06 |
| 2015-02-09 | 1881.97 |
| 2015-02-10 | 1878.09 |
| 2015-02-11 | 1879.61 |
| 2015-02-12 | 1898.59 |
| 2015-02-13 | 1896.43 |
| 2015-02-16 | . |
| 2015-02-17 | 1890.10 |
| 2015-02-18 | 1882.38 |
| 2015-02-19 | 1882.25 |
| 2015-02-20 | 1884.08 |
| 2015-02-23 | 1879.01 |
| 2015-02-24 | 1884.32 |
| 2015-02-25 | 1877.57 |
| 2015-02-26 | 1885.62 |
| 2015-02-27 | 1875.56 |
| 2015-03-02 | 1890.12 |
| 2015-03-03 | 1889.21 |
| 2015-03-04 | 1872.19 |
| 2015-03-05 | 1875.93 |
| 2015-03-06 | 1859.15 |
| 2015-03-09 | 1866.92 |
| 2015-03-10 | 1846.27 |
| 2015-03-11 | 1873.80 |
| 2015-03-12 | 1914.12 |
| 2015-03-13 | 1904.66 |
| 2015-03-16 | 1922.62 |
| 2015-03-17 | 1926.64 |
| 2015-03-18 | 1933.95 |
| 2015-03-19 | 1924.76 |
| 2015-03-20 | 1944.14 |
| 2015-03-23 | 1952.19 |
| 2015-03-24 | 1950.32 |
| 2015-03-25 | 1922.24 |
| 2015-03-26 | 1912.60 |
| 2015-03-27 | 1909.53 |
| 2015-03-30 | 1939.85 |
| 2015-03-31 | 1932.52 |
#2015-04-01|1943.30
#2015-04-02|1948.13
#2015-04-03| .
#2015-04-06|1951.84
#2015-04-07|1937.76
#2015-04-08|1949.32
#2015-04-09|1942.84
#2015-04-10|1945.70
#2015-04-13|1952.10
#2015-04-14|1957.65
#2015-04-15|1963.60
#2015-04-16|1964.14
#2015-04-17|1928.40
#2015-04-20|1943.54
#2015-04-21|1921.21
#2015-04-22|1925.90
#2015-04-23|1929.88
#2015-04-24|1928.17
#2015-04-27|1914.37
#2015-04-28|1929.15
#2015-04-29|1913.73
#2015-04-30|1883.52
#2015-05-01|1893.51
#2015-05-04|1896.75
#2015-05-05|1891.49
#2015-05-06|1892.05
#2015-05-07|1900.72
#2015-05-08|1900.57
#2015-05-11|1901.06
#2015-05-12|1898.38
#2015-05-13|1904.58
#2015-05-14|1922.39
#2015-05-15|1915.90
#2015-05-18|1928.97
#2015-05-19|1927.87
#2015-05-20|1928.01
#2015-05-21|1916.53
#2015-05-22|1901.81
#2015-05-25| .
#2015-05-26|1884.31
#2015-05-27|1903.71
#2015-05-28|1911.39
#2015-05-29|1900.91
#2015-06-01|1903.89
#2015-06-02|1906.62
#2015-06-03|1934.80
#2015-06-04|1912.99
#2015-06-05|1916.80
#2015-06-08|1906.42
#2015-06-09|1902.17
#2015-06-10|1939.75
#2015-06-11|1957.00
#2015-06-12|1947.25
#2015-06-15|1937.58
#2015-06-16|1961.17
#2015-06-17|1953.58
#2015-06-18|1978.55
#2015-06-19|1978.07
#2015-06-22|1995.95
#2015-06-23|2017.59
#2015-06-24|2001.62
#2015-06-25|1992.83
#2015-06-26|2000.30
#2015-06-29|1950.03
#2015-06-30|1946.30
#2015-07-01|1970.83
#2015-07-02|1969.00
#2015-07-03| .
#2015-07-06|1977.35
#2015-07-07|1975.26
#2015-07-08|1965.07
#2015-07-09|1966.32
#2015-07-10|2000.00
#2015-07-13|2010.40
#2015-07-14|2016.40
#2015-07-15|2018.79
#2015-07-16|2026.60
#2015-07-17|2019.58
#2015-07-20|2003.31
#2015-07-21|2009.60
#2015-07-22|2012.29
#2015-07-23|1993.33
#2015-07-24|1985.68
#2015-07-27|1980.48
#2015-07-28|1969.29
#2015-07-29|1980.27
#2015-07-30|1977.29
#2015-07-31|1983.03
#2015-08-03|1984.19
#2015-08-04|1981.90
#2015-08-05|1978.98
#2015-08-06|1971.06
#2015-08-07|1965.27
#2015-08-10|1976.94
#2015-08-11|1988.02
#2015-08-12|1968.92
#2015-08-13|1969.10
#2015-08-14|1992.10
#2015-08-17|2000.66
#2015-08-18|1991.74
#2015-08-19|1974.75
#2015-08-20|1944.72
#2015-08-21|1913.60
#2015-08-24|1847.57
#2015-08-25|1834.04
#2015-08-26|1856.68
#2015-08-27|1877.48
#2015-08-28|1876.58
#2015-08-31|1882.93
#2015-09-01|1849.31
#2015-09-02|1878.92
#2015-09-03|1877.93
#2015-09-04|1856.52
#2015-09-07| .
#2015-09-08|1889.15
#2015-09-09|1880.93
#2015-09-10|1889.50
#2015-09-11|1899.19
#2015-09-14|1897.64
#2015-09-15|1907.85
#2015-09-16|1914.01
#2015-09-17|1913.36
#2015-09-18|1893.09
#2015-09-21|1907.45
#2015-09-22|1890.47
#2015-09-23|1893.39
#2015-09-24|1903.80
#2015-09-25|1902.50
#2015-09-28|1872.98
#2015-09-29|1871.32
#2015-09-30|1882.69
#2015-10-01|1872.86
#2015-10-02|1873.47
#2015-10-05|1926.44
#2015-10-06|1919.12
#2015-10-07|1954.78
#2015-10-08|1979.46
#2015-10-09|1973.15
#2015-10-12|1986.51
#2015-10-13|1974.17
#2015-10-14|1951.77
#2015-10-15|1991.07
#2015-10-16|1998.78
#2015-10-19|2000.58
#2015-10-20|2032.85
#2015-10-21|2009.87
#2015-10-22|2024.49
#2015-10-23|2039.84
#2015-10-26|2036.09
#2015-10-27|2013.26
#2015-10-28|2072.87
#2015-10-29|2062.71
#2015-10-30|2028.72
#2015-11-02|2039.01
#2015-11-03|2040.24
#2015-11-04|2031.88
#2015-11-05|2054.66
#2015-11-06|2092.44
#2015-11-09|2067.26
#2015-11-10|2072.56
#2015-11-11|2065.53
#2015-11-12|2018.84
#2015-11-13|2016.82
#2015-11-16|2026.44
#2015-11-17|2002.76
#2015-11-18|2024.52
#2015-11-19|2012.86
#2015-11-20|2027.89
#2015-11-23|2044.17
#2015-11-24|2039.05
#2015-11-25|2041.54
#2015-11-26| .
#2015-11-27|2043.12
#2015-11-30|2046.30
#2015-12-01|2058.43
#2015-12-02|2044.22
#2015-12-03|2018.12
#2015-12-04|2045.14
#2015-12-07|2026.65
#2015-12-08|2012.03
#2015-12-09|1985.08
#2015-12-10|1975.26
#2015-12-11|1939.50
#2015-12-14|1934.53
#2015-12-15|1954.47
#2015-12-16|1964.55
#2015-12-17|1946.18
#2015-12-18|1916.26
#2015-12-21|1931.61
#2015-12-22|1962.38
#2015-12-23|1978.16
#2015-12-24|1994.56
#2015-12-25| .
#2015-12-28|1986.26
#2015-12-29|2012.82
#2015-12-30|1994.08
#2015-12-31|1961.80
#2016-01-01| .
#2016-01-04|1919.78
#2016-01-05|1932.41
#2016-01-06|1927.94
#2016-01-07|1887.67
#2016-01-08|1862.67
#2016-01-11|1874.72
#2016-01-12|1869.29
#2016-01-13|1819.76
#2016-01-14|1846.24
#2016-01-15|1822.96
#2016-01-18| .
#2016-01-19|1811.16
#2016-01-20|1798.11
#2016-01-21|1800.67
#2016-01-22|1828.32
#2016-01-25|1800.41
#2016-01-26|1841.83
#2016-01-27|1820.14
#2016-01-28|1834.81
#2016-01-29|1890.17
#2016-02-01|1882.42
#2016-02-02|1854.00
#2016-02-03|1854.05
#2016-02-04|1844.62
#2016-02-05|1805.00
#2016-02-08|1796.38
#2016-02-09|1795.13
#2016-02-10|1795.93
#2016-02-11|1776.02
#2016-02-12|1828.00
#2016-02-15| .
#2016-02-16|1837.87
#2016-02-17|1854.02
#2016-02-18|1868.69
#2016-02-19|1879.83
#2016-02-22|1894.50
#2016-02-23|1880.99
#2016-02-24|1889.83
#2016-02-25|1908.46
#2016-02-26|1904.60
#2016-02-29|1889.87
#2016-03-01|1936.77
#2016-03-02|1944.12
#2016-03-03|1943.04
#2016-03-04|1942.59
#2016-03-07|1954.11
#2016-03-08|1932.10
#2016-03-09|1939.57
#2016-03-10|1939.19
#2016-03-11|1971.23
#2016-03-14|1962.10
#2016-03-15|1955.25
#2016-03-16|1969.74
#2016-03-17|2003.61
#2016-03-18|2004.96
#2016-03-21|1993.32
#2016-03-22|1985.86
#2016-03-23|1960.42
#2016-03-24|1946.01
#2016-03-25| .
#2016-03-28|1965.67
#2016-03-29|2000.87
#2016-03-30|2009.84
#2016-03-31|2001.16
#2016-04-01|2012.36
#2016-04-04|1977.79
#2016-04-05|1953.05
#2016-04-06|1945.40
#2016-04-07|1926.47
#2016-04-08|1927.18
#2016-04-11|1923.80
#2016-04-12|1950.82
#2016-04-13|1979.88
#2016-04-14|1972.22
#2016-04-15|1968.63
#2016-04-18|1969.63
#2016-04-19|1968.79
#2016-04-20|1980.62
#2016-04-21|1949.89
#2016-04-22|1966.63
#2016-04-25|1952.17
#2016-04-26|1973.17
#2016-04-27|1968.20
#2016-04-28|1948.14
#2016-04-29|1946.15
#2016-05-02|1963.34
#2016-05-03|1970.82
#2016-05-04|1953.50
#2016-05-05|1952.57
#2016-05-06|1961.63
#2016-05-09|1964.13
#2016-05-10|1984.38
#2016-05-11|1958.84
#2016-05-12|1969.08
#2016-05-13|1957.60
#2016-05-16|1961.76
#2016-05-17|1927.14
#2016-05-18|1960.87
#2016-05-19|1939.45
#2016-05-20|1966.64
#2016-05-23|1946.05
#2016-05-24|1989.09
#2016-05-25|1985.22
#2016-05-26|1981.09
#2016-05-27|1994.47
#2016-05-30| .
#2016-05-31|1992.38
#2016-06-01|2015.77
#2016-06-02|2009.72
#2016-06-03|1992.48
#2016-06-06|2004.02
#2016-06-07|2005.85
#2016-06-08|2024.09
#2016-06-09|2028.27
#2016-06-10|2012.41
#2016-06-13|1986.76
#2016-06-14|1980.86
#2016-06-15|1966.46
#2016-06-16|1974.75
#2016-06-17|1960.57
#2016-06-20|1971.36
#2016-06-21|1977.36
#2016-06-22|1972.83
#2016-06-23|2016.76
#2016-06-24|1939.24
#2016-06-27|1895.92
#2016-06-28|1917.12
#2016-06-29|1955.20
#2016-06-30|2004.88
#2016-07-01|1996.48
#2016-07-04| .
#2016-07-05|1980.41
#2016-07-06|1980.90
#2016-07-07|1981.43
#2016-07-08|2014.13
#2016-07-11|2040.49
#2016-07-12|2066.66
#2016-07-13|2075.67
#2016-07-14|2079.70
#2016-07-15|2088.77
#2016-07-18|2076.81
#2016-07-19|2068.07
#2016-07-20|2074.53
#2016-07-21|2067.29
#2016-07-22|2087.53
#2016-07-25|2084.78
#2016-07-26|2093.02
#2016-07-27|2107.16
#2016-07-28|2103.01
#2016-07-29|2082.31
#2016-08-01|2075.83
#2016-08-02|2061.02
#2016-08-03|2073.15
#2016-08-04|2075.82
#2016-08-05|2113.38
#2016-08-08|2120.52
#2016-08-09|2131.87
#2016-08-10|2111.33
#2016-08-11|2105.39
#2016-08-12|2100.57
#2016-08-15|2109.77
#2016-08-16|2098.91
#2016-08-17|2089.83
#2016-08-18|2102.10
#2016-08-19|2096.28
#2016-08-22|2094.85
#2016-08-23|2102.18
#2016-08-24|2100.59
#2016-08-25|2118.55
#2016-08-26|2118.06
#2016-08-29|2131.46
#2016-08-30|2146.98
#2016-08-31|2148.10
#2016-09-01|2144.76
#2016-09-02|2157.26
#2016-09-05| .
#2016-09-06|2156.01
#2016-09-07|2181.26
#2016-09-08|2168.82
#2016-09-09|2117.65
#2016-09-12|2139.45
#2016-09-13|2105.64
#2016-09-14|2086.29
#2016-09-15|2101.83
#2016-09-16|2091.23
#2016-09-19|2098.50
#2016-09-20|2102.52
#2016-09-21|2140.20
#2016-09-22|2178.33
#2016-09-23|2149.62
#2016-09-26|2117.13
#2016-09-27|2126.04
#2016-09-28|2158.48
#2016-09-29|2130.48
#2016-09-30|2150.94
#2016-10-03|2131.91
#2016-10-04|2142.21
#2016-10-05|2154.25
#2016-10-06|2130.77
#2016-10-07|2163.84
#2016-10-10|2177.08
#2016-10-11|2161.29
#2016-10-12|2175.75
#2016-10-13|2162.27
#2016-10-14|2176.90
#2016-10-17|2178.06
#2016-10-18|2178.29
#2016-10-19|2185.85
#2016-10-20|2155.49
#2016-10-21|2144.17
#2016-10-24|2161.54
#2016-10-25|2157.54
#2016-10-26|2136.85
#2016-10-27|2108.98
#2016-10-28|2106.11
#2016-10-31|2117.39
#2016-11-01|2092.28
#2016-11-02|2068.73
#2016-11-03|2057.57
#2016-11-04|2068.26
#2016-11-07|2097.32
#2016-11-08|2116.38
#2016-11-09|2184.40
#2016-11-10|2258.03
#2016-11-11|2319.99
#2016-11-14|2346.91
#2016-11-15|2334.09
#2016-11-16|2339.21
#2016-11-17|2343.76
#2016-11-18|2356.49
#2016-11-21|2354.18
#2016-11-22|2372.86
#2016-11-23|2383.42
#2016-11-24| .
#2016-11-25|2392.03
#2016-11-28|2387.97
#2016-11-29|2387.24
#2016-11-30|2370.21
#2016-12-01|2389.60
#2016-12-02|2368.12
#2016-12-05|2395.83
#2016-12-06|2423.38
#2016-12-07|2441.42
#2016-12-08|2484.14
#2016-12-09|2496.14
#2016-12-12|2503.48
#2016-12-13|2503.41
#2016-12-14|2480.56
#2016-12-15|2498.23
#2016-12-16|2506.40
#2016-12-19|2524.53
#2016-12-20|2542.36
#2016-12-21|2534.06
#2016-12-22|2534.22
#2016-12-23|2540.80
#2016-12-26| .
#2016-12-27|2530.11
#2016-12-28|2514.15
#2016-12-29|2521.15
#2016-12-30|2512.80
#2017-01-02| .
#2017-01-03|2524.28
#2017-01-04|2551.38
#2017-01-05|2516.17
#2017-01-06|2518.32
#2017-01-09|2475.78
#2017-01-10|2507.03
#2017-01-11|2520.61
#2017-01-12|2477.19
#2017-01-13|2485.63
#2017-01-16| .
#2017-01-17|2458.08
#2017-01-18|2484.79
#2017-01-19|2460.90
#2017-01-20|2470.72
#2017-01-23|2460.69
#2017-01-24|2488.28
#2017-01-25|2499.36
#2017-01-26|2494.93
#2017-01-27|2475.72
#2017-01-30|2428.77
#2017-01-31|2434.51
#2017-02-01|2431.65
#2017-02-02|2431.80
#2017-02-03|2464.99
#2017-02-06|2446.81
#2017-02-07|2444.16
#2017-02-08|2422.96
#2017-02-09|2449.45
#2017-02-10|2467.73
#2017-02-13|2476.30
#2017-02-14|2490.62
#2017-02-15|2501.24
#2017-02-16|2508.32
#2017-02-17|2488.26
#2017-02-20| .
#2017-02-21|2491.90
#2017-02-22|2509.21
#2017-02-23|2535.03
#2017-02-24|2511.60
#2017-02-27|2507.17
#2017-02-28|2500.61
#2017-03-01|2557.91
#2017-03-02|2526.08
#2017-03-03|2520.55
#2017-03-06|2492.68
#2017-03-07|2492.75
#2017-03-08|2473.57
#2017-03-09|2463.68
#2017-03-10|2463.42
#2017-03-13|2464.92
#2017-03-14|2471.48
#2017-03-15|2486.70
#2017-03-16|2476.04
#2017-03-17|2469.72
#2017-03-20|2436.32
#2017-03-21|2391.94
#2017-03-22|2374.50
#2017-03-23|2390.98
#2017-03-24|2385.34
#2017-03-27|2391.36
#2017-03-28|2409.34
#2017-03-29|2402.47
#2017-03-30|2437.91
#2017-03-31|2451.65
#2017-04-03|2419.19
#2017-04-04|2429.01
#2017-04-05|2395.71
#2017-04-06|2406.81
#2017-04-07|2397.76
#2017-04-10|2404.09
#2017-04-11|2413.47
#2017-04-12|2386.93
#2017-04-13|2351.17
#2017-04-14| .
#2017-04-17|2394.29
#2017-04-18|2395.69
#2017-04-19|2396.23
#2017-04-20|2400.19
#2017-04-21|2407.61
#2017-04-24|2438.12
#2017-04-25|2452.96
#2017-04-26|2484.75
#2017-04-27|2494.93
#2017-04-28|2467.93
#2017-05-01|2464.55
#2017-05-02|2444.09
#2017-05-03|2430.26
#2017-05-04|2431.59
#2017-05-05|2414.72
#2017-05-08|2400.98
#2017-05-09|2394.30
#2017-05-10|2386.58
#2017-05-11|2383.67
#2017-05-12|2354.65
#2017-05-15|2367.96
#2017-05-16|2352.04
#2017-05-17|2323.32
#2017-05-18|2335.93
#2017-05-19|2341.32
#2017-05-22|2362.82
#2017-05-23|2379.98
#2017-05-24|2379.78
#2017-05-25|2394.95
#2017-05-26|2402.01
#2017-05-29| .
#2017-05-30|2377.68
#2017-05-31|2387.06
#2017-06-01|2412.82
#2017-06-02|2427.14
#2017-06-05|2392.34
#2017-06-06|2369.23
#2017-06-07|2384.28
#2017-06-08|2418.44
#2017-06-09|2461.00
#2017-06-12|2439.65
#2017-06-13|2448.77
#2017-06-14|2444.39
#2017-06-15|2449.06
#2017-06-16|2449.41
#2017-06-19|2434.83
#2017-06-20|2411.84
#2017-06-21|2388.44
#2017-06-22|2386.06
#2017-06-23|2391.30
#2017-06-26|2400.71
#2017-06-27|2402.37
#2017-06-28|2437.86
#2017-06-29|2445.55
#2017-06-30|2426.80
#2017-07-03|2468.03
#2017-07-04| .
#2017-07-05|2433.57
#2017-07-06|2416.80
#2017-07-07|2445.80
#2017-07-10|2418.19
#2017-07-11|2413.41
#2017-07-12|2417.63
#2017-07-13|2419.87
#2017-07-14|2424.25
#2017-07-17|2421.94
#2017-07-18|2420.57
#2017-07-19|2440.12
#2017-07-20|2466.10
#2017-07-21|2453.27
#2017-07-24|2458.68
#2017-07-25|2488.79
#2017-07-26|2458.69
#2017-07-27|2447.08
#2017-07-28|2479.59
#2017-07-31|2477.38
#2017-08-01|2481.17
#2017-08-02|2475.67
#2017-08-03|2478.61
#2017-08-04|2486.91
#2017-08-07|2473.73
#2017-08-08|2458.78
#2017-08-09|2465.14
#2017-08-10|2447.97
#2017-08-11|2423.79
#2017-08-14|2460.71
#2017-08-15|2445.02
#2017-08-16|2454.32
#2017-08-17|2421.12
#2017-08-18|2419.53
#2017-08-21|2412.76
#2017-08-22|2419.96
#2017-08-23|2413.53
#2017-08-24|2410.25
#2017-08-25|2420.71
#2017-08-28|2388.88
#2017-08-29|2381.22
#2017-08-30|2382.41
#2017-08-31|2382.52
#2017-09-01|2386.84
#2017-09-04| .
#2017-09-05|2279.71
#2017-09-06|2297.52
#2017-09-07|2245.48
#2017-09-08|2307.23
#2017-09-11|2374.23
#2017-09-12|2391.74
#2017-09-13|2413.99
#2017-09-14|2405.76
#2017-09-15|2426.60
#2017-09-18|2413.76
#2017-09-19|2416.37
#2017-09-20|2433.27
#2017-09-21|2433.78
#2017-09-22|2454.35
#2017-09-25|2459.35
#2017-09-26|2454.97
#2017-09-27|2488.31
#2017-09-28|2509.99
#2017-09-29|2502.33
#2017-10-02|2545.37
#2017-10-03|2552.57
#2017-10-04|2524.82
#2017-10-05|2530.36
#2017-10-06|2535.42
#2017-10-09|2525.83
#2017-10-10|2535.51
#2017-10-11|2527.36
#2017-10-12|2526.94
#2017-10-13|2543.34
#2017-10-16|2549.35
#2017-10-17|2538.75
#2017-10-18|2562.08
#2017-10-19|2577.76
#2017-10-20|2571.98
#2017-10-23|2552.99
#2017-10-24|2540.17
#2017-10-25|2544.10
#2017-10-26|2577.54
#2017-10-27|2594.15
#2017-10-30|2565.71
#2017-10-31|2576.82
#2017-11-01|2567.82
#2017-11-02|2574.75
#2017-11-03|2553.54
#2017-11-06|2563.79
#2017-11-07|2553.61
#2017-11-08|2574.02
#2017-11-09|2563.58
#2017-11-10|2563.98
#2017-11-13|2551.44
#2017-11-14|2543.20
#2017-11-15|2542.64
#2017-11-16|2537.47
#2017-11-17|2548.03
#2017-11-20|2561.19
#2017-11-21|2575.31
#2017-11-22|2565.78
#2017-11-23| .
#2017-11-24|2559.53
#2017-11-27|2573.27
#2017-11-28|2616.06
#2017-11-29|2647.67
#2017-11-30|2631.94
#2017-12-01|2628.21
#2017-12-04|2637.76
#2017-12-05|2601.10
#2017-12-06|2586.71
#2017-12-07|2584.48
#2017-12-08|2566.02
#2017-12-11|2568.10
#2017-12-12|2577.39
#2017-12-13|2559.77
#2017-12-14|2535.78
#2017-12-15|2592.02
#2017-12-18|2598.12
#2017-12-19|2560.52
#2017-12-20|2561.35
#2017-12-21|2581.67
#2017-12-22|2580.33
#2017-12-25| .
#2017-12-26|2581.08
#2017-12-27|2586.06
#2017-12-28|2607.00
#2017-12-29|2594.37
#2018-01-01| .
#2018-01-02|2572.42
#2018-01-03|2558.91
#2018-01-04|2570.83
#2018-01-05|2573.29
#2018-01-08|2557.66
#2018-01-09|2545.26
#2018-01-10|2576.61
#2018-01-11|2597.90
#2018-01-12|2607.28
#2018-01-15| .
#2018-01-16|2594.64
#2018-01-17|2632.11
#2018-01-18|2609.81
#2018-01-19|2628.18
#2018-01-22|2652.42
#2018-01-23|2661.23
#2018-01-24|2632.72
#2018-01-25|2652.66
#2018-01-26|2635.28
#2018-01-29|2615.93
#2018-01-30|2603.35
#2018-01-31|2588.50
#2018-02-01|2593.06
#2018-02-02|2568.85
#2018-02-05|2477.70
#2018-02-06|2479.64
#2018-02-07|2499.70
#2018-02-08|2440.05
#2018-02-09|2467.69
#2018-02-12|2469.85
#2018-02-13|2469.87
#2018-02-14|2520.27
#2018-02-15|2546.30
#2018-02-16|2585.38
#2018-02-19| .
#2018-02-20|2535.12
#2018-02-21|2548.12
#2018-02-22|2516.73
#2018-02-23|2517.45
#2018-02-26|2537.09
#2018-02-27|2526.44
#2018-02-28|2484.83
#2018-03-01|2492.15
#2018-03-02|2500.82
#2018-03-05|2553.85
#2018-03-06|2570.89
#2018-03-07|2588.64
#2018-03-08|2586.04
#2018-03-09|2635.34
#2018-03-12|2634.22
#2018-03-13|2626.05
#2018-03-14|2606.66
#2018-03-15|2613.72
#2018-03-16|2637.87
#2018-03-19|2633.24
#2018-03-20|2639.21
#2018-03-21|2644.01
#2018-03-22|2590.89
#2018-03-23|2541.40
#2018-03-26|2592.78
#2018-03-27|2562.27
#2018-03-28|2605.07
#2018-03-29|2602.99
#2018-03-30| .
#2018-04-02|2559.65
#2018-04-03|2591.56
#2018-04-04|2604.76
#2018-04-05|2609.37
#2018-04-06|2574.52
#2018-04-09|2572.58
#2018-04-10|2613.47
#2018-04-11|2623.17
#2018-04-12|2634.77
#2018-04-13|2618.71
#2018-04-16|2652.01
#2018-04-17|2652.87
#2018-04-18|2653.89
#2018-04-19|2662.37
#2018-04-20|2663.99
#2018-04-23|2672.22
#2018-04-24|2673.82
#2018-04-25|2668.63
#2018-04-26|2667.70
#2018-04-27|2660.08
#2018-04-30|2644.69
#2018-05-01|2654.74
#2018-05-02|2626.79
#2018-05-03|2601.61
#2018-05-04|2618.76
#2018-05-07|2640.98
#2018-05-08|2650.54
#2018-05-09|2668.39
#2018-05-10|2671.07
#2018-05-11|2678.68
#2018-05-14|2652.81
#2018-05-15|2663.50
#2018-05-16|2681.87
#2018-05-17|2695.50
#2018-05-18|2702.74
#2018-05-21|2735.37
#2018-05-22|2727.70
#2018-05-23|2722.25
#2018-05-24|2718.95
#2018-05-25|2713.99
#2018-05-28| .
#2018-05-29|2690.57
#2018-05-30|2728.50
#2018-05-31|2699.47
#2018-06-01|2723.98
#2018-06-04|2744.93
#2018-06-05|2750.83
#2018-06-06|2773.42
#2018-06-07|2781.40
#2018-06-08|2796.12
#2018-06-11|2788.33
#2018-06-12|2759.05
#2018-06-13|2754.46
#2018-06-14|2751.02
#2018-06-15|2748.74
#2018-06-18|2750.60
#2018-06-19|2775.99
#2018-06-20|2753.04
#2018-06-21|2715.60
#2018-06-22|2729.62
#2018-06-25|2708.45
#2018-06-26|2704.13
#2018-06-27|2645.28
#2018-06-28|2670.49
#2018-06-29|2668.48
#2018-07-02|2682.34
#2018-07-03|2682.09
#2018-07-04| .
#2018-07-05|2686.79
#2018-07-06|2695.87
#2018-07-09|2727.42
#2018-07-10|2717.01
#2018-07-11|2712.37
#2018-07-12|2698.47
#2018-07-13|2705.65
#2018-07-16|2724.24
#2018-07-17|2720.42
#2018-07-18|2739.78
#2018-07-19|2743.60
#2018-07-20|2756.87
#2018-07-23|2758.59
#2018-07-24|2764.82
#2018-07-25|2768.20
#2018-07-26|2815.67
#2018-07-27|2769.38
#2018-07-30|2794.02
#2018-07-31|2832.66
#2018-08-01|2848.30
#2018-08-02|2854.18
#2018-08-03|2829.49
#2018-08-06|2827.55
#2018-08-07|2810.16
#2018-08-08|2820.82
#2018-08-09|2830.74
#2018-08-10|2832.66
#2018-08-13|2838.48
#2018-08-14|2864.57
#2018-08-15|2862.70
#2018-08-16|2885.04
#2018-08-17|2880.55
#2018-08-20|2884.99
#2018-08-21|2897.16
#2018-08-22|2888.26
#2018-08-23|2880.08
#2018-08-24|2902.36
#2018-08-27|2902.44
#2018-08-28|2899.23
#2018-08-29|2902.57
#2018-08-30|2903.12
#2018-08-31|2911.79
#2018-09-03| .
#2018-09-04|2911.53
#2018-09-05|2921.91
#2018-09-06|2927.53
#2018-09-07|2928.11
#2018-09-10|2905.83
#2018-09-11|2896.68
#2018-09-12|2886.51
#2018-09-13|2913.45
#2018-09-14|2949.34
#2018-09-17|2907.40
#2018-09-18|2901.64
#2018-09-19|2898.09
#2018-09-20|2922.54
#2018-09-21|2928.56
#2018-09-24|2906.57
#2018-09-25|2914.37
#2018-09-26|2887.69
#2018-09-27|2882.17
#2018-09-28|2901.92
#2018-10-01|2849.72
#2018-10-02|2839.35
#2018-10-03|2861.95
#2018-10-04|2841.07
#2018-10-05|2833.76
#2018-10-08|2839.46
#2018-10-09|2860.95
#2018-10-10|2799.22
#2018-10-11|2722.17
#2018-10-12|2682.42
#2018-10-15|2680.38
#2018-10-16|2733.15
#2018-10-17|2745.42
#2018-10-18|2715.71
#2018-10-19|2708.56
#2018-10-22|2702.95
#2018-10-23|2686.90
#2018-10-24|2630.73
#2018-10-25|2687.69
#2018-10-26|2697.77
#2018-10-29|2745.99
#2018-10-30|2782.29
#2018-10-31|2781.81
#2018-11-01|2779.69
#2018-11-02|2797.96
#2018-11-05|2806.78
#2018-11-06|2845.64
#2018-11-07|2865.51
#2018-11-08|2858.17
#2018-11-09|2813.71
#2018-11-12|2775.53
#2018-11-13|2770.34
#2018-11-14|2720.73
#2018-11-15|2762.89
#2018-11-16|2781.63
#2018-11-19|2784.17
#2018-11-20|2757.84
#2018-11-21|2761.85
#2018-11-22| .
#2018-11-23|2769.05
#2018-11-26|2783.17
#2018-11-27|2753.83
#2018-11-28|2811.91
#2018-11-29|2803.33
#2018-11-30|2824.34
#2018-12-03|2834.61
#2018-12-04|2741.97
#2018-12-05| .
#2018-12-06|2746.21
#2018-12-07|2736.06
#2018-12-10|2722.96
#2018-12-11|2713.70
#2018-12-12|2712.23
#2018-12-13|2689.18
#2018-12-14|2668.00
#2018-12-17|2629.48
#2018-12-18|2609.99
#2018-12-19|2587.83
#2018-12-20|2577.11
#2018-12-21|2552.06
#2018-12-24|2494.16
#2018-12-25| .
#2018-12-26|2576.22
#2018-12-27|2597.98
#2018-12-28|2616.85
#2018-12-31|2638.66
#2019-01-01| .
#2019-01-02|2626.72
#2019-01-03|2600.73
#2019-01-04|2662.32
#2019-01-07|2645.22
#2019-01-08|2654.08
#2019-01-09|2665.75
#2019-01-10|2670.49
#2019-01-11|2657.45
#2019-01-14|2650.88
#2019-01-15|2653.40
#2019-01-16|2688.65
#2019-01-17|2698.07
#2019-01-18|2716.41
#2019-01-21| .
#2019-01-22|2678.18
#2019-01-23|2694.51
#2019-01-24|2673.24
#2019-01-25|2666.93
#2019-01-28|2658.15
#2019-01-29|2648.48
#2019-01-30|2667.41
#2019-01-31|2684.94
#2019-02-01|2695.10
#2019-02-04|2717.34
#2019-02-05|2708.88
#2019-02-06|2708.90
#2019-02-07|2712.48
#2019-02-08|2713.18
#2019-02-11|2724.96
#2019-02-12|2740.29
#2019-02-13|2760.66
#2019-02-14|2742.15
#2019-02-15|2783.09
#2019-02-18| .
#2019-02-19|2810.22
#2019-02-20|2823.55
#2019-02-21|2810.35
#2019-02-22|2815.58
#2019-02-25|2794.97
#2019-02-26|2785.27
#2019-02-27|2784.57
#2019-02-28|2779.79
#2019-03-01|2781.09
#2019-03-04|2767.19
#2019-03-05|2764.67
#2019-03-06|2719.72
#2019-03-07|2680.63
#2019-03-08|2671.38
#2019-03-11|2689.17
#2019-03-12|2681.90
#2019-03-13|2671.74
#2019-03-14|2683.06
#2019-03-15|2688.90
#2019-03-18|2695.71
#2019-03-19|2675.90
#2019-03-20|2646.30
#2019-03-21|2660.01
#2019-03-22|2612.78
#2019-03-25|2621.91
#2019-03-26|2636.62
#2019-03-27|2644.51
#2019-03-28|2647.94
#2019-03-29|2630.78
#2019-04-01|2647.66
#2019-04-02|2629.94
#2019-04-03|2625.88
#2019-04-04|2630.76
#2019-04-05|2649.72
#2019-04-08|2635.59
#2019-04-09|2608.25
#2019-04-10|2644.23
#2019-04-11|2654.77
#2019-04-12|2656.30
#2019-04-15|2646.29
#2019-04-16|2676.48
#2019-04-17|2666.12
#2019-04-18|2685.34
#2019-04-19| .
#2019-04-22|2666.33
#2019-04-23|2692.90
#2019-04-24|2706.92
#2019-04-25|2699.91
#2019-04-26|2727.66
#2019-04-29|2744.30
#2019-04-30|2768.91
#2019-05-01|2775.63
#2019-05-02|2783.71
#2019-05-03|2830.66
#2019-05-06|2833.99
#2019-05-07|2803.76
#2019-05-08|2810.43
#2019-05-09|2825.41
#2019-05-10|2823.72
#2019-05-13|2762.68
#2019-05-14|2782.07
#2019-05-15|2793.17
#2019-05-16|2817.23
#2019-05-17|2796.69
#2019-05-20|2792.86
#2019-05-21|2799.60
#2019-05-22|2804.52
#2019-05-23|2776.31
#2019-05-24|2793.83
#2019-05-27| .
#2019-05-28|2771.67
#2019-05-29|2758.53
#2019-05-30|2744.05
#2019-05-31|2749.70
#2019-06-03|2769.67
#2019-06-04|2805.13
#2019-06-05|2816.28
#2019-06-06|2811.37
#2019-06-07|2815.09
#2019-06-10|2820.80
#2019-06-11|2806.61
#2019-06-12|2817.66
#2019-06-13|2842.17
#2019-06-14|2849.34
#2019-06-17|2835.24
#2019-06-18|2847.01
#2019-06-19|2857.86
#2019-06-20|2878.83
#2019-06-21|2845.34
#2019-06-24|2827.35
#2019-06-25|2830.08
#2019-06-26|2782.55
#2019-06-27|2818.95
#2019-06-28|2853.63
#2019-07-01|2881.92
#2019-07-02|2887.71
#2019-07-03|2907.22
#2019-07-04| .
#2019-07-05|2927.81
#2019-07-08|2909.46
#2019-07-09|2922.79
#2019-07-10|2910.80
#2019-07-11|2904.52
#2019-07-12|2919.82
#2019-07-15|2899.66
#2019-07-16|2891.65
#2019-07-17|2867.17
#2019-07-18|2875.94
#2019-07-19|2853.31
#2019-07-22|2829.52
#2019-07-23|2840.20
#2019-07-24|2875.37
#2019-07-25|2860.68
#2019-07-26|2874.33
#2019-07-29|2845.81
#2019-07-30|2888.12
#2019-07-31|2885.08
#2019-08-01|2864.23
#2019-08-02|2879.07
#2019-08-05|2813.63
#2019-08-06|2860.35
#2019-08-07|2862.53
#2019-08-08|2900.74
#2019-08-09|2904.38
#2019-08-12|2893.31
#2019-08-13|2911.89
#2019-08-14|2850.06
#2019-08-15|2857.64
#2019-08-16|2905.94
#2019-08-19|2926.86
#2019-08-20|2898.90
#2019-08-21|2905.41
#2019-08-22|2911.03
#2019-08-23|2838.91
#2019-08-26|2873.77
#2019-08-27|2845.15
#2019-08-28|2842.92
#2019-08-29|2876.42
#2019-08-30|2880.64
#2019-09-02| .
#2019-09-03|2883.30
#2019-09-04|2909.16
#2019-09-05|2936.68
#2019-09-06|2938.87
#2019-09-09|2966.73
#2019-09-10|2957.79
#2019-09-11|3011.72
#2019-09-12|3005.37
#2019-09-13|3013.76
#2019-09-16|3010.62
#2019-09-17|3019.40
#2019-09-18|3021.01
#2019-09-19|3011.95
#2019-09-20|3011.90
#2019-09-23|3014.80
#2019-09-24|3004.83
#2019-09-25|3035.27
#2019-09-26|3015.24
#2019-09-27|3007.63
#2019-09-30|3023.48
#2019-10-01|2977.02
#2019-10-02|2937.00
#2019-10-03|2929.53
#2019-10-04|2979.88
#2019-10-07|2964.61
#2019-10-08|2925.85
#2019-10-09|2912.86
#2019-10-10|2921.99
#2019-10-11|2935.77
#2019-10-14|2940.99
#2019-10-15|2946.52
#2019-10-16|2950.88
#2019-10-17|2969.66
#2019-10-18|2980.68
#2019-10-21|3004.77
#2019-10-22|2976.16
#2019-10-23|2978.30
#2019-10-24|2951.15
#2019-10-25|2941.48
#2019-10-28|2943.93
#2019-10-29|2964.65
#2019-10-30|2941.17
#2019-10-31|2925.05
#2019-11-01|2929.05
#2019-11-04|2903.22
#2019-11-05|2901.46
#2019-11-06|2937.21
#2019-11-07|2932.19
#2019-11-08|2936.36
#2019-11-11|2928.71
#2019-11-12|2952.17
#2019-11-13|2955.25
#2019-11-14|2948.13
#2019-11-15|2918.01
#2019-11-18|2914.25
#2019-11-19|2919.42
#2019-11-20|2915.30
#2019-11-21|2893.12
#2019-11-22|2901.38
#2019-11-25|2938.59
#2019-11-26|2967.65
#2019-11-27|2977.62
#2019-11-28|2977.62
#2019-11-29|2971.10
#2019-12-02|2952.17
#2019-12-03|2925.91
#2019-12-04|2923.35
#2019-12-05|2930.33
#2019-12-06|2954.35
#2019-12-09|2958.48
#2019-12-10|2962.94
#2019-12-11|2959.87
#2019-12-12|2979.03
#2019-12-13|2971.77
#2019-12-16|2993.34
#2019-12-17|3022.13
#2019-12-18|3011.07
#2019-12-19|3017.22
#2019-12-20|3016.30
#2019-12-23|2964.38
#2019-12-24|2980.02
#2019-12-25| .
#2019-12-26|2965.29
#2019-12-27|2962.26
#2019-12-30|2967.65
#2019-12-31|2975.22
#2020-01-01| .
#2020-01-02|2985.08
#2020-01-03|2993.22
#2020-01-06|3000.05
#2020-01-07|2968.97
#2020-01-08|2965.03
#2020-01-09|2974.24
#2020-01-10|2951.93
#2020-01-13|2967.90
#2020-01-14|2963.71
#2020-01-15|2971.75
#2020-01-16|3009.48
#2020-01-17|3016.29
#2020-01-20| .
#2020-01-21|3005.27
#2020-01-22|3015.44
#2020-01-23|2983.27
#2020-01-24|2960.37
#2020-01-27|2942.93
#2020-01-28|2959.13
#2020-01-29|2931.20
#2020-01-30|2963.40
#2020-01-31|2906.29
#2020-02-03|2930.65
#2020-02-04|2942.83
#2020-02-05|2996.51
#2020-02-06|2994.79
#2020-02-07|2979.08
#2020-02-10|3000.78
#2020-02-11|3012.00
#2020-02-12|2992.95
#2020-02-13|3005.80
#2020-02-14|2995.65
#2020-02-17| .
#2020-02-18|2989.43
#2020-02-19|2987.49
#2020-02-20|2979.89
#2020-02-21|2990.32
#2020-02-24|2941.80
#2020-02-25|2886.97
#2020-02-26|2863.65
#2020-02-27|2751.12
#2020-02-28|2652.74
#2020-03-02|2757.08
#2020-03-03|2691.58
#2020-03-04|2773.87
#2020-03-05|2689.34
#2020-03-06|2648.91
#2020-03-09|2450.49
#2020-03-10|2490.42
#2020-03-11|2357.16
#2020-03-12|2112.66
#2020-03-13|2259.37
#2020-03-16|1997.43
#2020-03-17|2156.95
#2020-03-18|1861.80
#2020-03-19|1984.73
#2020-03-20|1921.64
#2020-03-23|1939.64
#2020-03-24|2123.08
#2020-03-25|2112.36
#2020-03-26|2259.14
#2020-03-27|2154.53
#2020-03-30|2244.02
#2020-03-31|2263.23
#2020-04-01|2131.50
#2020-04-02|2155.99
#2020-04-03|2057.94
#2020-04-06|2163.44
#2020-04-07|2150.74
#2020-04-08|2205.41
#2020-04-09|2329.51
#2020-04-10|2329.51
#2020-04-13|2244.05
#2020-04-14|2266.61
#2020-04-15|2160.89
#2020-04-16|2152.41
#2020-04-17|2245.48
#2020-04-20|2219.73
#2020-04-21|2170.90
#2020-04-22|2164.50
#2020-04-23|2162.83
#2020-04-24|2175.79
#2020-04-27|2270.88
#2020-04-28|2308.54
#2020-04-29|2413.95
#2020-04-30|2323.53
#2020-05-01|2259.52
#2020-05-04|2247.01
#2020-05-05|2244.71
#2020-05-06|2178.59
#2020-05-07|2228.34
#2020-05-08|2284.73
#2020-05-11|2233.62
#2020-05-12|2144.30
#2020-05-13|2057.14
#2020-05-14|2063.40
#2020-05-15|2100.88
#2020-05-18|2228.21
#2020-05-19|2172.72
#2020-05-20|2236.75
#2020-05-21|2246.66
#2020-05-22|2268.04
#2020-05-25|2268.04
#2020-05-26|2326.66
#2020-05-27|2403.98
#2020-05-28|2377.59
#2020-05-29|2346.72
#2020-06-01|2336.87
#2020-06-02|2364.13
#2020-06-03|2463.12
#2020-06-04|2477.06
#2020-06-05|2580.26
#2020-06-08|2631.70
#2020-06-09|2576.65
#2020-06-10|2488.79
#2020-06-11|2341.85
#2020-06-12|2390.73
#2020-06-15|2429.13
#2020-06-16|2481.92
#2020-06-17|2439.27
#2020-06-18|2439.37
#2020-06-19|2422.81
#2020-06-22|2430.62
#2020-06-23|2436.62
#2020-06-24|2376.77
#2020-06-25|2424.44
#2020-06-26|2353.66
#2020-06-29|2421.43
#2020-06-30|2461.59
#2020-07-01|2428.67
#2020-07-02|2419.13
#2020-07-03| .
#2020-07-06|2444.26
#2020-07-07|2387.19
#2020-07-08|2505.16
#2020-07-09|2458.88
#2020-07-10|2533.23
#2020-07-13|2519.14
#2020-07-14|2546.09
#2020-07-15|2597.24
#2020-07-16|2604.66
#2020-07-17|2594.64
#2020-07-20|2574.45
#2020-07-21|2615.90
#2020-07-22|2613.34
#2020-07-23|2628.94
#2020-07-24|2601.93
#2020-07-27|2590.33
#2020-07-28|2583.41
#2020-07-29|2622.64
#2020-07-30|2615.50
#2020-07-31|2695.46
#2020-08-03|2733.72
#2020-08-04|2711.74
#2020-08-05|2785.61
#2020-08-06|2779.04
#2020-08-07|2859.75
#2020-08-10|2910.38
#2020-08-11|2888.55
#2020-08-12|2868.86
#2020-08-13|2857.18
#2020-08-14|2849.19
#2020-08-17|2833.54
#2020-08-18|2825.85
#2020-08-19|2842.46
#2020-08-20|2825.21
#2020-08-21|2806.56
#2020-08-24|2855.66
#2020-08-25|2864.93
#2020-08-26|2832.03
#2020-08-27|2863.72
#2020-08-28|2869.29
#2020-08-31|2868.57
#2020-09-01|2898.96
#2020-09-02|2920.16
#2020-09-03|2850.59
#2020-09-04|2824.19
#2020-09-07| .
#2020-09-08|2771.33
#2020-09-09|2808.22
#2020-09-10|2761.05
#2020-09-11|2739.45
#2020-09-14|2750.81
#2020-09-15|2711.89
#2020-09-16|2701.35
#2020-09-17|2679.93
#2020-09-18|2654.29
#2020-09-21|2598.81
#2020-09-22|2600.44
#2020-09-23|2546.88
#2020-09-24|2556.91
#2020-09-25|2570.94
#2020-09-28|2637.63
#2020-09-29|2626.33
#2020-09-30|2642.96
#2020-10-01|2667.62
#2020-10-02|2714.95
#2020-10-05|2780.89
#2020-10-06|2751.51
#2020-10-07|2773.24
#2020-10-08|2786.09
#2020-10-09|2795.22
#2020-10-12|2852.74
#2020-10-13|2789.26
#2020-10-14|2775.78
#2020-10-15|2811.83
#2020-10-16|2819.78
#2020-10-19|2788.09
#2020-10-20|2811.70
#2020-10-21|2862.09
#2020-10-22|2891.64
#2020-10-23|2919.36
#2020-10-26|2874.73
#2020-10-27|2816.01
#2020-10-28|2758.70
#2020-10-29|2783.07
#2020-10-30|2756.89
#2020-11-02|2820.82
#2020-11-03|2863.85
#2020-11-04|2822.17
#2020-11-05|2870.50
#2020-11-06|2852.74
#2020-11-09|2994.19
#2020-11-10|3066.09
#2020-11-11|3014.82
#2020-11-12|2966.46
#2020-11-13|3034.10
#2020-11-16|3126.44
#2020-11-17|3106.12
#2020-11-18|3091.49
#2020-11-19|3089.84
#2020-11-20|3073.45
#2020-11-23|3101.38
#2020-11-24|3161.04
#2020-11-25|3130.91
#2020-11-26|3130.91
#2020-11-27|3103.45
#2020-11-30|3014.50
#2020-12-01|3067.56
#2020-12-02|3070.40
#2020-12-03|3057.27
#2020-12-04|3118.65
#2020-12-07|3095.81
#2020-12-08|3135.37
#2020-12-09|3148.90
#2020-12-10|3172.30
#2020-12-11|3157.43
#2020-12-14|3167.14
#2020-12-15|3251.88
#2020-12-16|3262.67
#2020-12-17|3271.56
#2020-12-18|3244.25
#2020-12-21|3210.21
#2020-12-22|3193.57
#2020-12-23|3225.04
#2020-12-24|3221.13
#2020-12-25|3221.13
#2020-12-28|3228.18
#2020-12-29|3200.34
#2020-12-30|3205.16
#2020-12-31|3232.50
#2021-01-01|3232.50
#2021-01-04|3195.76
#2021-01-05|3215.19
#2021-01-06|3366.00
#2021-01-07|3379.15
#2021-01-08|3370.49
#2021-01-11|3358.65
#2021-01-12|3390.00
#2021-01-13|3367.19
#2021-01-14|3373.32
#2021-01-15|3349.52
#2021-01-18|3349.52
#2021-01-19|3358.85
#2021-01-20|3385.21
#2021-01-21|3312.95
#2021-01-22|3297.21
#2021-01-25|3292.10
#2021-01-26|3262.39
#2021-01-27|3187.10
#2021-01-28|3194.31
#2021-01-29|3132.26
#2021-02-01|3170.12
#2021-02-02|3221.62
#2021-02-03|3216.77
#2021-02-04|3267.02
#2021-02-05|3284.24
#2021-02-08|3323.99
#2021-02-09|3362.05
#2021-02-10|3378.90
#2021-02-11|3428.71
#2021-02-12|3423.13
#2021-02-15|3423.13
#2021-02-16|3390.51
#2021-02-17|3419.17
#2021-02-18|3407.88
#2021-02-19|3418.64
#2021-02-22|3445.92
#2021-02-23|3462.09
#2021-02-24|3488.06
#2021-02-25|3401.51
#2021-02-26|3383.53
#2021-03-01|3481.77
#2021-03-02|3446.54
#2021-03-03|3464.56
#2021-03-04|3420.93
#2021-03-05|3506.86
#2021-03-08|3598.97
#2021-03-09|3602.65
#2021-03-10|3673.44
#2021-03-11|3686.62
#2021-03-12|3696.39
#2021-03-15|3722.53
#2021-03-16|3680.69
#2021-03-17|3692.79
#2021-03-18|3682.49
#2021-03-19|3646.26
#2021-03-22|3581.09
#2021-03-23|3537.83
#2021-03-24|3515.92
#2021-03-25|3571.05
#2021-03-26|3604.10
#2021-03-29|3551.01
#2021-03-30|3558.80
#2021-03-31|3544.86
#2021-04-01|3581.89
#2021-04-02|3581.89
#2021-04-05|3601.28
#2021-04-06|3603.23
#2021-04-07|3595.43
#2021-04-08|3624.52
#2021-04-09|3635.98
#2021-04-12|3641.34
#2021-04-13|3622.97
#2021-04-14|3656.69
#2021-04-15|3667.77
#2021-04-16|3685.90
#2021-04-19|3666.11
#2021-04-20|3626.32
#2021-04-21|3674.97
#2021-04-22|3632.66
#2021-04-23|3679.21
#2021-04-26|3681.62
#2021-04-27|3690.39
#2021-04-28|3661.00
#2021-04-29|3710.40
#2021-04-30|3683.54
#2021-05-03|3721.03
#2021-05-04|3716.62
#2021-05-05|3700.73
#2021-05-06|3707.20
#2021-05-07|3716.85
#2021-05-10|3644.32
#2021-05-11|3608.45
#2021-05-12|3542.77
#2021-05-13|3621.08
#2021-05-14|3666.58
#2021-05-17|3648.31
#2021-05-18|3618.27
#2021-05-19|3609.73
#2021-05-20|3635.44
#2021-05-21|3634.30
#2021-05-24|3633.03
#2021-05-25|3569.16
#2021-05-26|3607.99
#2021-05-27|3642.50
#2021-05-28|3655.62
#2021-05-31|3655.62
#2021-06-01|3661.49
#2021-06-02|3639.25
#2021-06-03|3617.40
#2021-06-04|3619.39
#2021-06-07|3613.41
#2021-06-08|3652.04
#2021-06-09|3619.97
#2021-06-10|3606.95
#2021-06-11|3640.60
#2021-06-14|3624.07
#2021-06-15|3676.66
#2021-06-16|3656.97
#2021-06-17|3603.55
#2021-06-18|3523.13
#2021-06-21|3594.87
#2021-06-22|3608.47
#2021-06-23|3602.31
#2021-06-24|3632.94
#2021-06-25|3646.54
#2021-06-28|3613.17
#2021-06-29|3627.07
#2021-06-30|3631.74
#2021-07-01|3674.66
#2021-07-02|3653.17
#2021-07-05|3653.17
#2021-07-06|3618.57
#2021-07-07|3617.53
#2021-07-08|3539.82
#2021-07-09|3604.31
#2021-07-12|3662.30
#2021-07-13|3609.81
#2021-07-14|3600.74
#2021-07-15|3652.00
#2021-07-16|3665.18
#2021-07-19|3573.36
#2021-07-20|3634.28
#2021-07-21|3671.06
#2021-07-22|3613.31
#2021-07-23|3643.69
#2021-07-26|3670.97
#2021-07-27|3677.60
#2021-07-28|3683.65
#2021-07-29|3734.92
#2021-07-30|3737.46
#2021-08-02|3718.66
#2021-08-03|3725.06
#2021-08-04|3710.63
#2021-08-05|3754.47
#2021-08-06|3826.57
#2021-08-09|3853.96
#2021-08-10|3885.98
#2021-08-11|3913.95
#2021-08-12|3896.89
#2021-08-13|3880.79
#2021-08-16|3881.99
#2021-08-17|3876.75
#2021-08-18|3857.42
#2021-08-19|3838.42
#2021-08-20|3875.92
#2021-08-23|3879.01
#2021-08-24|3873.79
#2021-08-25|3860.12
#2021-08-26|3819.38
#2021-08-27|3909.56
#2021-08-30|3872.76
#2021-08-31|3880.66
#2021-09-01|3885.66
#2021-09-02|3877.42
#2021-09-03|3861.56
#2021-09-06|3861.56
#2021-09-07|3791.08
#2021-09-08|3793.25
#2021-09-09|3791.89
#2021-09-10|3758.26
#2021-09-13|3777.24
#2021-09-14|3716.41
#2021-09-15|3715.78
#2021-09-16|3691.24
#2021-09-17|3696.83
#2021-09-20|3659.04
#2021-09-21|3657.26
#2021-09-22|3699.77
#2021-09-23|3730.37
#2021-09-24|3738.07
#2021-09-27|3781.63
#2021-09-28|3712.96
#2021-09-29|3751.12
#2021-09-30|3735.40
#2021-10-01|3780.86
#2021-10-04|3758.92
#2021-10-05|3811.47
#2021-10-06|3829.70
#2021-10-07|3881.12
#2021-10-08|3883.41
#2021-10-11|3851.85
#2021-10-12|3853.69
#2021-10-13|3851.00
#2021-10-14|3899.80
#2021-10-15|3900.13
#2021-10-18|3865.21
#2021-10-19|3887.18
#2021-10-20|3933.25
#2021-10-21|3945.06
#2021-10-22|3948.26
#2021-10-25|3958.49
#2021-10-26|3922.80
#2021-10-27|3856.17
#2021-10-28|3918.35
#2021-10-29|3899.68
#2021-11-01|3966.30
#2021-11-02|3975.27
#2021-11-03|3993.59
#2021-11-04|3950.66
#2021-11-05|4013.65
#2021-11-08|4026.68
#2021-11-09|3960.96
#2021-11-10|3933.23
#2021-11-11|3960.48
#2021-11-12|3954.83
#2021-11-15|3939.37
#2021-11-16|3934.68
#2021-11-17|3900.42
#2021-11-18|3866.30
#2021-11-19|3850.37
#2021-11-22|3884.41
#2021-11-23|3904.79
#2021-11-24|3872.84
#2021-11-25|3872.84
#2021-11-26|3765.83
#2021-11-29|3743.44
#2021-11-30|3681.70
#2021-12-01|3638.60
#2021-12-02|3728.36
#2021-12-03|3668.09
#2021-12-06|3736.17
#2021-12-07|3762.00
#2021-12-08|3776.50
#2021-12-09|3726.87
#2021-12-10|3718.98
#2021-12-13|3708.30
#2021-12-14|3719.88
#2021-12-15|3744.23
#2021-12-16|3736.53
#2021-12-17|3690.33
#2021-12-20|3627.06
#2021-12-21|3700.70
#2021-12-22|3740.09
#2021-12-23|3779.22
#2021-12-24|3779.22
#2021-12-27|3816.78
#2021-12-28|3832.40
#2021-12-29|3844.60
#2021-12-30|3840.20
#2021-12-31|3862.10
#2022-01-03|3847.58
#2022-01-04|3857.84
#2022-01-05|3814.78
#2022-01-06|3875.33
#2022-01-07|3896.57
#2022-01-10|3877.99
#2022-01-11|3904.33
#2022-01-12|3887.40
#2022-01-13|3873.32
#2022-01-14|3867.36
#2022-01-17|3867.36
#2022-01-18|3792.58
#2022-01-19|3714.27
#2022-01-20|3672.64
#2022-01-21|3643.43
#2022-01-24|3702.77
#2022-01-25|3686.61
#2022-01-26|3656.56
#2022-01-27|3597.39
#2022-01-28|3677.73
#2022-01-31|3753.22
#2022-02-01|3733.96
#2022-02-02|3735.51
#2022-02-03|3709.47
#2022-02-04|3721.27
#2022-02-07|3733.30
#2022-02-08|3778.98
#2022-02-09|3748.08
#2022-02-10|3704.95
#2022-02-11|3670.59
#2022-02-14|3648.81
#2022-02-15|3714.80
#2022-02-16|3720.81
#2022-02-17|3656.53
#2022-02-18|3683.90
#2022-02-21|3683.90
#2022-02-22|3656.43
#2022-02-23|3606.32
#2022-02-24|3634.50
#2022-02-25|3750.70
#2022-02-28|3725.26
#2022-03-01|3613.86
#2022-03-02|3679.66
#2022-03-03|3663.06
#2022-03-04|3634.75
#2022-03-07|3569.23
#2022-03-08|3548.13
#2022-03-09|3623.54
#2022-03-10|3612.12
#2022-03-11|3579.05
#2022-03-14|3592.78
#2022-03-15|3632.24
#2022-03-16|3679.50
#2022-03-17|3712.78
#2022-03-18|3705.53
#2022-03-21|3713.44
#2022-03-22|3745.51
#2022-03-23|3706.81
#2022-03-24|3737.67
#2022-03-25|3775.58
#2022-03-28|3767.03
#2022-03-29|3830.72
#2022-03-30|3806.17
#2022-03-31|3776.99
#2022-04-01|3849.67
#2022-04-04|3792.52
#2022-04-05|3725.65
#2022-04-06|3707.45
#2022-04-07|3682.13
#2022-04-08|3647.60
#2022-04-11|3612.69
#2022-04-12|3597.77
#2022-04-13|3640.22
#2022-04-14|3616.55
#2022-04-15|3616.55
#2022-04-18|3596.94
#2022-04-19|3627.45
#2022-04-20|3663.78
#2022-04-21|3642.97
#2022-04-22|3549.49
#2022-04-25|3558.34
#2022-04-26|3472.15
#2022-04-27|3488.27
#2022-04-28|3541.94
#2022-04-29|3443.75
#2022-05-02|3475.84
#2022-05-03|3497.77
#2022-05-04|3573.52
#2022-05-05|3461.13
#2022-05-06|3454.41
#2022-05-09|3411.76
#2022-05-10|3343.30
#2022-05-11|3304.05
#2022-05-12|3331.47
#2022-05-13|3405.15
#2022-05-16|3398.97
#2022-05-17|3492.45
#2022-05-18|3433.71
#2022-05-19|3427.08
#2022-05-20|3400.38
#2022-05-23|3425.76
#2022-05-24|3432.30
#2022-05-25|3463.21
#2022-05-26|3526.43
#2022-05-27|3587.58
#2022-05-30|3587.58
#2022-05-31|3575.99
#2022-06-01|3544.59
#2022-06-02|3595.78
#2022-06-03|3568.55
#2022-06-06|3596.13
#2022-06-07|3609.81
#2022-06-08|3562.34
#2022-06-09|3495.39
#2022-06-10|3442.84
#2022-06-13|3355.44
#2022-06-14|3384.10
#2022-06-15|3370.58
#2022-06-16|3246.82
#2022-06-17|3277.74
#2022-06-20|3277.74
#2022-06-21|3310.97
#2022-06-22|3340.96
#2022-06-23|3363.78
#2022-06-24|3487.57
#2022-06-27|3479.84
#2022-06-28|3468.11
#2022-06-29|3432.14
#2022-06-30|3480.68
#2022-07-01|3535.73
#2022-07-04|3535.73
#2022-07-05|3537.32
#2022-07-06|3490.83
#2022-07-07|3513.92
#2022-07-08|3493.51
#2022-07-11|3464.63
#2022-07-12|3447.96
#2022-07-13|3439.49
#2022-07-14|3331.09
#2022-07-15|3377.31
#2022-07-18|3321.17
#2022-07-19|3405.75
#2022-07-20|3420.58
#2022-07-21|3439.89
#2022-07-22|3390.40
#2022-07-25|3429.74
#2022-07-26|3432.62
#2022-07-27|3453.11
#2022-07-28|3436.83
#2022-07-29|3452.98
#2022-08-01|3439.80
#2022-08-02|3413.30
#2022-08-03|3439.53
#2022-08-04|3394.02
#2022-08-05|3449.65
#2022-08-08|3480.92
#2022-08-09|3500.47
#2022-08-10|3553.30
#2022-08-11|3609.10
#2022-08-12|3667.77
#2022-08-15|3695.00
#2022-08-16|3693.98
#2022-08-17|3673.20
#2022-08-18|3676.34
#2022-08-19|3637.55
#2022-08-22|3565.98
#2022-08-23|3539.93
#2022-08-24|3551.51
#2022-08-25|3602.02
#2022-08-26|3530.29
#2022-08-29|3492.52
#2022-08-30|3471.82
#2022-08-31|3440.33
#2022-09-01|3440.56
#2022-09-02|3433.14
#2022-09-05|3433.14
#2022-09-06|3423.46
#2022-09-07|3502.65
#2022-09-08|3516.35
#2022-09-09|3527.48
#2022-09-12|3546.37
#2022-09-13|3452.44
#2022-09-14|3470.24
#2022-09-15|3472.15
#2022-09-16|3452.27
#2022-09-19|3481.65
#2022-09-20|3427.21
#2022-09-21|3381.70
#2022-09-22|3283.22
#2022-09-23|3225.92
#2022-09-26|3143.52
#2022-09-27|3167.35
#2022-09-28|3229.41
#2022-09-29|3198.29
#2022-09-30|3172.20
#2022-10-03|3214.83
#2022-10-04|3351.41
#2022-10-05|3324.99
#2022-10-06|3288.02
#2022-10-07|3228.80
#2022-10-10|3263.64
#2022-10-11|3280.99
#2022-10-12|3249.82
#2022-10-13|3360.83
#2022-10-14|3306.79
#2022-10-17|3351.46
#2022-10-18|3389.81
#2022-10-19|3366.11
#2022-10-20|3267.38
#2022-10-21|3313.33
#2022-10-24|3342.55
#2022-10-25|3386.97
#2022-10-26|3389.14
#2022-10-27|3410.23
#2022-10-28|3466.30
#2022-10-31|3507.62
#2022-11-01|3493.37
#2022-11-02|3433.73
#2022-11-03|3378.98
#2022-11-04|3436.89
#2022-11-07|3430.37
#2022-11-08|3426.87
#2022-11-09|3369.76
#2022-11-10|3509.34
#2022-11-11|3475.51
#2022-11-14|3418.51
#2022-11-15|3464.87
#2022-11-16|3454.82
#2022-11-17|3454.68
#2022-11-18|3453.10
#2022-11-21|3461.78
#2022-11-22|3494.70
#2022-11-23|3507.21
#2022-11-24|3507.21
#2022-11-25|3540.43
#2022-11-28|3519.97
#2022-11-29|3556.60
#2022-11-30|3610.52
#2022-12-01|3578.35
#2022-12-02|3588.43
#2022-12-05|3510.94
#2022-12-06|3486.27
#2022-12-07|3443.86
#2022-12-08|3475.60
#2022-12-09|3442.34
#2022-12-12|3427.53
#2022-12-13|3435.31
#2022-12-14|3418.59
#2022-12-15|3369.49
#2022-12-16|3350.28
#2022-12-19|3346.76
#2022-12-20|3373.70
#2022-12-21|3432.12
#2022-12-22|3390.65
#2022-12-23|3408.23
#2022-12-26|3408.23
#2022-12-27|3380.36
#2022-12-28|3335.89
#2022-12-29|3382.38
#2022-12-30|3378.58
#2023-01-02|3378.58
#2023-01-03|3386.23
#2023-01-04|3430.35
#2023-01-05|3411.26
#2023-01-06|3481.05
#2023-01-09|3446.29
#2023-01-10|3501.73
#2023-01-11|3521.47
#2023-01-12|3544.12
#2023-01-13|3578.52
#2023-01-16|3578.52
#2023-01-17|3556.18
#2023-01-18|3524.82
#2023-01-19|3518.16
#2023-01-20|3552.68
#2023-01-23|3574.03
#2023-01-24|3569.97
#2023-01-25|3584.06
#2023-01-26|3627.34
#2023-01-27|3579.43
#2023-01-30|3565.84
#2023-01-31|3651.85
#2023-02-01|3633.73
#2023-02-02|3646.40
#2023-02-03|3680.34
#2023-02-06|3680.47
#2023-02-07|3746.49
#2023-02-08|3704.89
#2023-02-09|3639.83
#2023-02-10|3669.79
#2023-02-13|3697.64
#2023-02-14|3669.96
#2023-02-15|3715.85
#2023-02-16|3697.16
#2023-02-17|3732.87
#2023-02-20|3732.87
#2023-02-21|3649.88
#2023-02-22|3650.70
#2023-02-23|3661.19
#2023-02-24|3648.67
#2023-02-27|3646.64
#2023-02-28|3664.59
#2023-03-01|3618.83
#2023-03-02|3621.75
#2023-03-03|3640.95
#2023-03-06|3601.97
#2023-03-07|3555.88
#2023-03-08|3543.85
#2023-03-09|3457.52
#2023-03-10|3404.90
#2023-03-13|3260.08
#2023-03-14|3352.58
#2023-03-15|3268.24
#2023-03-16|3344.61
#2023-03-17|3201.39
#2023-03-20|3243.43
#2023-03-21|3320.25
#2023-03-22|3226.59
#2023-03-23|3185.04
#2023-03-24|3234.37
#2023-03-27|3262.04
#2023-03-28|3277.53
#2023-03-29|3300.68
#2023-03-30|3305.62
#2023-03-31|3352.07
#2023-04-03|3356.06
#2023-04-04|3326.61
#2023-04-05|3337.94
#2023-04-06|3362.33
#2023-04-07|3362.33
#2023-04-10|3399.29
#2023-04-11|3413.78
#2023-04-12|3418.85
#2023-04-13|3422.96
#2023-04-14|3363.45
#2023-04-17|3393.10
#2023-04-18|3390.92
#2023-04-19|3427.37
#2023-04-20|3442.61
#2023-04-21|3429.03
#2023-04-24|3403.29
#2023-04-25|3363.02
#2023-04-26|3317.95
#2023-04-27|3353.40
#2023-04-28|3334.96
#2023-05-01|3348.22
#2023-05-02|3263.47
#2023-05-03|3287.45
#2023-05-04|3265.43
#2023-05-05|3340.55
#2023-05-08|3364.44
#2023-05-09|3363.78
#2023-05-10|3344.26
#2023-05-11|3305.91
#2023-05-12|3301.26
#2023-05-15|3300.21
#2023-05-16|3288.30
#2023-05-17|3326.93
#2023-05-18|3356.29
#2023-05-19|3322.34
#2023-05-22|3338.08
#2023-05-23|3312.66
#2023-05-24|3251.51
#2023-05-25|3219.60
#2023-05-26|3227.34
#2023-05-29|3227.34
#2023-05-30|3238.32
#2023-05-31|3212.03
#2023-06-01|3243.94
#2023-06-02|3356.22
#2023-06-05|3306.27
#2023-06-06|3398.96
#2023-06-07|3445.38
#2023-06-08|3445.63
#2023-06-09|3417.02
#2023-06-12|3416.57
#2023-06-13|3427.44
#2023-06-14|3388.34
#2023-06-15|3404.67
#2023-06-16|3418.90
#2023-06-19|3418.90
#2023-06-20|3400.45
#2023-06-21|3387.96
#2023-06-22|3394.12
#2023-06-23|3347.29
#2023-06-26|3356.67
#2023-06-27|3368.92
#2023-06-28|3351.50
#2023-06-29|3396.61
#2023-06-30|3394.27
#2023-07-03|3398.72
#2023-07-04|3398.72
#2023-07-05|3353.38
#2023-07-06|3328.36
#2023-07-07|3378.62
#2023-07-10|3380.28
#2023-07-11|3408.70
#2023-07-12|3454.50
#2023-07-13|3486.95
#2023-07-14|3444.63
#2023-07-17|3500.79
#2023-07-18|3529.21
#2023-07-19|3585.56
#2023-07-20|3624.51
#2023-07-21|3627.37
#2023-07-24|3642.75
#2023-07-25|3632.72
#2023-07-26|3686.95
#2023-07-27|3646.17
#2023-07-28|3653.51
#2023-07-31|3650.99
#2023-08-01|3661.46
#2023-08-02|3635.81
#2023-08-03|3612.41
#2023-08-04|3636.60
#2023-08-07|3653.12
#2023-08-08|3598.77
#2023-08-09|3574.57
#2023-08-10|3553.99
#2023-08-11|3554.97
#2023-08-14|3535.45
#2023-08-15|3502.47
#2023-08-16|3510.17
#2023-08-17|3480.35
#2023-08-18|3459.13
#2023-08-21|3432.77
#2023-08-22|3396.75
#2023-08-23|3424.01
#2023-08-24|3435.16
#2023-08-25|3431.34
#2023-08-28|3436.60
#2023-08-29|3475.64
#2023-08-30|3501.52
#2023-08-31|3492.21
#2023-09-01|3541.92
#2023-09-04|3541.92
#2023-09-05|3473.57
#2023-09-06|3455.65
#2023-09-07|3453.88
#2023-09-08|3441.91
#2023-09-11|3460.69
#2023-09-12|3501.94
#2023-09-13|3494.79
#2023-09-14|3533.28
#2023-09-15|3492.99
#2023-09-18|3490.64
#2023-09-19|3489.22
#2023-09-20|3477.01
#2023-09-21|3452.46
#2023-09-22|3462.26
#2023-09-25|3466.82
#2023-09-26|3427.47
#2023-09-27|3430.85
#2023-09-28|3434.53
#2023-09-29|3394.86
#2023-10-02|3355.57
#2023-10-03|3307.97
#2023-10-04|3356.92
#2023-10-05|3387.44
#2023-10-06|3388.77
#2023-10-09|3396.93
#2023-10-10|3376.59
#2023-10-11|3400.26
#2023-10-12|3374.68
#2023-10-13|3385.02
#2023-10-16|3451.58
#2023-10-17|3496.78
#2023-10-18|3454.40
#2023-10-19|3382.64
#2023-10-20|3330.24
#2023-10-23|3301.77
#2023-10-24|3335.91
#2023-10-25|3333.17
#2023-10-26|3345.02
#2023-10-27|3286.44
#2023-10-30|3319.57
#2023-10-31|3324.23
#2023-11-01|3373.18
#2023-11-02|3420.31
#2023-11-03|3471.13
#2023-11-06|3451.94
#2023-11-07|3451.83
#2023-11-08|3441.53
#2023-11-09|3399.81
#2023-11-10|3413.67
#2023-11-13|3418.29
#2023-11-14|3516.49
#2023-11-15|3475.04
#2023-11-16|3451.15
#2023-11-17|3475.47
#2023-11-20|3473.97
#2023-11-21|3480.87
#2023-11-22|3514.17
#2023-11-23|3514.17
#2023-11-24|3541.09
#2023-11-27|3568.40
#2023-11-28|3533.40
#2023-11-29|3527.00
#2023-11-30|3563.51
#2023-12-01|3589.49
#2023-12-04|3642.15
#2023-12-05|3628.46
#2023-12-06|3598.40
#2023-12-07|3598.39
#2023-12-08|3648.30
#2023-12-11|3670.50
#2023-12-12|3688.79
#2023-12-13|3741.05
#2023-12-14|3708.30
#2023-12-15|3652.02
#2023-12-18|3678.92
#2023-12-19|3724.67
#2023-12-20|3658.39
#2023-12-21|3682.62
#2023-12-22|3711.82
#2023-12-25|3711.82
#2023-12-26|3722.57
#2023-12-27|3728.28
#2023-12-28|3730.53
#2023-12-29|3717.39
#2024-01-01|3717.39
#2024-01-02|3723.66
#2024-01-03|3688.35
#2024-01-04|3712.37
#2024-01-05|3705.78
#2024-01-08|3729.48
#2024-01-09|3678.18
#2024-01-10|3706.97
#2024-01-11|3714.06
#2024-01-12|3718.82
#2024-01-15|3718.82
#2024-01-16|3706.95
#2024-01-17|3721.13
#2024-01-18|3768.01
#2024-01-19|3820.12
#2024-01-22|3901.55
#2024-01-23|3858.32
#2024-01-24|3899.59
#2024-01-25|3921.54
#2024-01-26|3918.20
#2024-01-29|3956.23
#2024-01-30|3953.18
#2024-01-31|3878.68
#2024-02-01|3870.11
#2024-02-02|3844.67
#2024-02-05|3817.42
#2024-02-06|3832.75
#2024-02-07|3818.22
#2024-02-08|3848.71
#2024-02-09|3917.24
#2024-02-12|3960.31
#2024-02-13|3899.05
#2024-02-14|3994.25
#2024-02-15|4091.26
#2024-02-16|4097.32
#2024-02-19|4097.32
#2024-02-20|4085.59
#2024-02-21|4064.16
#2024-02-22|4067.46
#2024-02-23|4096.98
#2024-02-26|4099.58
#2024-02-27|4123.02
#2024-02-28|4164.51
#2024-02-29|4161.20
#2024-03-01|4140.33
#2024-03-04|4122.38
#2024-03-05|4104.56
#2024-03-06|4147.17
#2024-03-07|4147.50
#2024-03-08|4133.25
#2024-03-11|4128.21
#2024-03-12|4149.19
#2024-03-13|4162.24
#2024-03-14|4146.27
#2024-03-15|4176.28
#2024-03-18|4144.11
#2024-03-19|4171.24
#2024-03-20|4230.28
#2024-03-21|4222.66
#2024-03-22|4170.45
#2024-03-25|4189.39
#2024-03-26|4197.33
#2024-03-27|4269.16
#2024-03-28|4279.11
#2024-03-29|4279.11
#2024-04-01|4227.57
#2024-04-02|4173.61
#2024-04-03|4181.74
#2024-04-04|4126.47
#2024-04-05|4147.21
#2024-04-08|4157.22
#2024-04-09|4117.92
#2024-04-10|4072.36
#2024-04-11|4012.87
#2024-04-12|3992.01
#2024-04-15|3967.24
#2024-04-16|3985.59
#2024-04-17|3949.59
#2024-04-18|3982.65
#2024-04-19|4072.26
#2024-04-22|4091.65
#2024-04-23|4118.95
#2024-04-24|4128.08
#2024-04-25|4070.75
#2024-04-26|4038.80
#2024-04-29|4060.73
#2024-04-30|4034.44
#2024-05-01|4110.57
#2024-05-02|4146.34
#2024-05-03|4146.51
#2024-05-06|4206.05
#2024-05-07|4236.03
#2024-05-08|4278.41
#2024-05-09|4284.82
#2024-05-10|4278.85
#2024-05-13|4257.39
#2024-05-14|4261.70
#2024-05-15|4251.55
#2024-05-16|4279.55
#2024-05-17|4308.08
#2024-05-20|4270.42
#2024-05-21|4287.54
#2024-05-22|4279.74
#2024-05-23|4204.67
#2024-05-24|4231.22
#2024-05-27|4231.22
#2024-05-28|4211.17
#2024-05-29|4196.94
#2024-05-30|4258.65
#2024-05-31|4289.45
#2024-06-03|4273.63
#2024-06-04|4236.61
#2024-06-05|4221.24
#2024-06-06|4209.89
#2024-06-07|4188.63
#2024-06-10|4152.99
#2024-06-11|4099.92
#2024-06-12|4126.45
#2024-06-13|4089.88
#2024-06-14|4048.77
#2024-06-17|4120.24
#2024-06-18|4148.90
#2024-06-19|4148.90
#2024-06-20|4182.60
#2024-06-21|4185.04
#2024-06-24|4207.62
#2024-06-25|4158.53
#2024-06-26|4125.23
#2024-06-27|4179.62
#2024-06-28|4212.79
#2024-07-01|4197.32
#2024-07-02|4208.98
#2024-07-03|4188.78
#2024-07-04|4188.78
#2024-07-05|4167.29
#2024-07-08|4190.24
#2024-07-09|4187.03
#2024-07-10|4210.45
#2024-07-11|4274.71
#2024-07-12|4305.40
#2024-07-15|4376.50
#2024-07-16|4475.70
#2024-07-17|4511.31
#2024-07-18|4488.29
#2024-07-19|4413.68
#2024-07-22|4446.62
#2024-07-23|4503.27
#2024-07-24|4441.79
#2024-07-25|4499.84
#2024-07-26|4615.22
#2024-07-29|4554.75
#2024-07-30|4633.72
#2024-07-31|4610.45
#2024-08-01|4533.07
#2024-08-02|4553.46
#2024-08-05|4429.40
#2024-08-06|4404.41
#2024-08-07|4408.33
#2024-08-08|4433.59
#2024-08-09|4444.50
#2024-08-12|4402.40
#2024-08-13|4437.59
#2024-08-14|4468.13
#2024-08-15|4515.51
#2024-08-16|4565.52
#2024-08-19|4590.15
#2024-08-20|4545.38
#2024-08-21|4582.75
#2024-08-22|4591.51
#2024-08-23|4655.72
#2024-08-26|4652.03
#2024-08-27|4663.14
#2024-08-28|4699.32
#2024-08-29|4747.80
#2024-08-30|4771.14
#2024-09-02|4771.14
#2024-09-03|4738.22
#2024-09-04|4731.21
#2024-09-05|4694.71
#2024-09-06|4636.67
#2024-09-09|4632.40
#2024-09-10|4597.03
#2024-09-11|4538.19
#2024-09-12|4585.11
#2024-09-13|4662.98
#2024-09-16|4702.64
#2024-09-17|4706.43
#2024-09-18|4710.28
#2024-09-19|4723.40
#2024-09-20|4690.92
#2024-09-23|4705.50
#2024-09-24|4700.90
#2024-09-25|4697.14
#2024-09-26|4711.25
#2024-09-27|4705.88
#2024-09-30|4717.05
#2024-10-01|4703.59
#2024-10-02|4715.20
#2024-10-03|4696.19
#2024-10-04|4781.18
#2024-10-07|4623.11
#2024-10-08|4663.68
#2024-10-09|4706.26
#2024-10-10|4709.89
#2024-10-11|4762.71
#2024-10-14|4806.71
#2024-10-15|4829.37
#2024-10-16|4890.88
#2024-10-17|4950.91
#2024-10-18|4920.68
#2024-10-21|4829.70
#2024-10-22|4794.74
#2024-10-23|4792.26
#2024-10-24|4846.30
#2024-10-25|4750.22
#2024-10-28|4801.13
#2024-10-29|4784.48
#2024-10-30|4810.66
#2024-10-31|4767.76
#2024-11-01|4743.53
#2024-11-04|4736.09
#2024-11-05|4786.42
#2024-11-06|5055.56
#2024-11-07|4994.80
#2024-11-08|5081.11
#2024-11-11|5172.54
#2024-11-12|5150.72
#2024-11-13|5141.21
#2024-11-14|5151.43
#2024-11-15|5178.32
#2024-11-18|5195.66
#2024-11-19|5211.69
#2024-11-20|5256.67
#2024-11-21|5333.72
#2024-11-22|5389.46
#2024-11-25|5447.46
#2024-11-26|5437.66
#2024-11-27|5465.91
#2024-11-28|5465.91
#2024-11-29|5478.61
#2024-12-02|5439.66
#2024-12-03|5403.52
#2024-12-04|5416.52
#2024-12-05|5408.67
#2024-12-06|5387.82
#2024-12-09|5286.77
#2024-12-10|5187.52
#2024-12-11|5243.96
#2024-12-12|5210.71
#2024-12-13|5218.73
#2024-12-16|5244.46
#2024-12-17|5184.10
#2024-12-18|4990.26
#2024-12-19|4993.08
#2024-12-20|5062.87
#2024-12-23|5030.73
#2024-12-24|5090.46
#2024-12-25|5090.46
#2024-12-26|5127.41
#2024-12-27|5050.52
#2024-12-30|5036.68
#2024-12-31|5068.49
#2025-01-01|5068.49
#2025-01-02|5015.38
#2025-01-03|5034.53
#2025-01-06|4979.30
#2025-01-07|4959.21
#2025-01-08|4924.31
#2025-01-09|4924.31
#2025-01-10|4757.96
#2025-01-13|4799.81
#2025-01-14|4893.22
#2025-01-15|4976.37
#2025-01-16|5039.28
#2025-01-17|5014.07
#2025-01-20|5014.07
#2025-01-21|5028.32
#2025-01-22|4984.38
#2025-01-23|4954.06
#2025-01-24|4974.09
#2025-01-27|5078.53
#2025-01-28|5073.99
#2025-01-29|5067.40
#2025-01-30|5073.71
#2025-01-31|5035.22
#2025-02-03|4997.79
#2025-02-04|5017.71
#2025-02-05|5117.07
#2025-02-06|5181.62
#2025-02-07|5152.25
#2025-02-10|5101.16
#2025-02-11|5084.67
#2025-02-12|5025.80
#2025-02-13|5162.17
#2025-02-14|5133.07
#2025-02-17|5133.07
#2025-02-18|5151.01
#2025-02-19|5117.95
#2025-02-20|5063.22
#2025-02-21|4988.35
#2025-02-24|5052.49
#2025-02-25|5125.74
#2025-02-26|5108.92
#2025-02-27|5186.63
#2025-02-28|5246.28
#2025-03-03|5260.10
#2025-03-04|5173.33
#2025-03-05|5200.22
#2025-03-06|5116.96
#2025-03-07|5117.67
#2025-03-10|5022.82
#2025-03-11|5071.89
#2025-03-12|5071.72
#2025-03-13|5065.93
#2025-03-14|5190.00
#2025-03-17|5244.01
#2025-03-18|5196.92
#2025-03-19|5228.76
#2025-03-20|5254.42
#2025-03-21|5236.26
#2025-03-24|5361.81
#2025-03-25|5378.77
#2025-03-26|5364.94
#2025-03-27|5418.09
#2025-03-28|5353.70
#2025-03-31|5353.71
#2025-04-01|5374.16
#2025-04-02|5391.94
#2025-04-03|5300.57
#2025-04-04|4964.77
#2025-04-07|4791.34
#2025-04-08|4774.04
#2025-04-09|5037.72
#2025-04-10|4940.63
#2025-04-11|4963.41
#2025-04-14|5061.24
#2025-04-15|5069.80
#2025-04-16|5038.61
#2025-04-17|5054.91
#2025-04-18|5054.91
#2025-04-21|4899.50
#2025-04-22|5060.36
#2025-04-23|5109.27
#2025-04-24|5127.55
#2025-04-25|5058.72
#2025-04-28|5092.14
#2025-04-29|5138.36
#2025-04-30|5101.05
#2025-05-01|5067.66
#2025-05-02|5223.55
#2025-05-05|5215.48
#2025-05-06|5216.42
#2025-05-07|5234.48
#2025-05-08|5264.72
#2025-05-09|5279.65
#2025-05-12|5311.98
#2025-05-13|5285.64
#2025-05-14|5217.30
#2025-05-15|5293.91
#2025-05-16|5347.17
#2025-05-19|5360.93
#2025-05-20|5325.01
#2025-05-21|5199.65
#2025-05-22|5186.38
#2025-05-23|5201.75
#2025-05-26|5201.75
#2025-05-27|5295.76
#2025-05-28|5226.97
#2025-05-29|5274.87
#2025-05-30|5320.59
#2025-06-02|5374.36
#2025-06-03|5375.09
#2025-06-04|5305.98
#2025-06-05|5288.61
#2025-06-06|5376.37
#2025-06-09|5317.67
#2025-06-10|5282.68
#2025-06-11|5314.14
#2025-06-12|5375.18
#2025-06-13|5301.71
#2025-06-16|5320.98
#2025-06-17|5224.59
#2025-06-18|5244.09
#2025-06-19|5244.09
#2025-06-20|5290.94
#2025-06-23|5397.76
#2025-06-24|5406.37
#2025-06-25|5257.98
#2025-06-26|5366.96
#2025-06-27|5364.62
#2025-06-30|5403.92
#2025-07-01|5384.67
#2025-07-02|5283.84
#2025-07-03|5358.68
#2025-07-04|5358.68
#2025-07-07|5286.42
#2025-07-08|5250.76
#2025-07-09|5245.46
#2025-07-10|5152.90
#2025-07-11|5107.05
#2025-07-14|5177.42
#2025-07-15|5085.35
#2025-07-16|5145.63
#2025-07-17|5194.83
#2025-07-18|5200.51
#2025-07-21|5153.59
#2025-07-22|5214.66
#2025-07-23|5226.08
#2025-07-24|5094.43
#2025-07-25|5123.47
#2025-07-28|5083.35
#2025-07-29|5078.40
#2025-07-30|5041.09
#2025-07-31|5073.46
#2025-08-01|5005.76
#2025-08-04|5076.43
#2025-08-05|5129.74
#2025-08-06|5114.00
#2025-08-07|5035.98
#2025-08-08|5052.24
#2025-08-11|5114.36
#2025-08-12|5196.49
#2025-08-13|5306.89
#2025-08-14|5264.02
#2025-08-15|5179.71
#2025-08-18|5178.34
#2025-08-19|5224.09
#2025-08-20|5259.23
#2025-08-21|5287.18
#2025-08-22|5360.84
#2025-08-25|5265.52
#2025-08-26|5263.13
#2025-08-27|5308.15
#2025-08-28|5268.63
#2025-08-29|5286.05
#2025-09-01|5286.05
#2025-09-02|5268.87
#2025-09-03|5265.35
#2025-09-04|5359.85
#2025-09-05|5312.58
#2025-09-08|5360.41
#2025-09-09|5315.36
#2025-09-10|5246.68
#2025-09-11|5350.40
#2025-09-12|5325.23
#2025-09-15|5274.85
#2025-09-16|5245.23
#2025-09-17|5269.42
#2025-09-18|5355.63
#2025-09-19|5340.51
#2025-09-22|5340.86
#2025-09-23|5309.21
#2025-09-24|5282.38
#2025-09-25|5220.69
#2025-09-26|5274.66
#2025-09-29|5237.71
#2025-09-30|5273.05
#2025-10-01|5178.10
#2025-10-02|5197.96
#2025-10-03|5288.31
#2025-10-06|5261.65
#2025-10-07|5265.45
#2025-10-08|5274.76
#2025-10-09|5212.16
#2025-10-10|5134.62
#2025-10-13|5155.11
#2025-10-14|5269.82
#2025-10-15|5171.51
#2025-10-16|4989.03
#2025-10-17|5042.14
#2025-10-20|5093.73
#2025-10-21|5127.79
#2025-10-22|5119.77
#2025-10-23|5156.92
#2025-10-24|5164.09
#2025-10-27|5176.64
#2025-10-28|5082.95
#2025-10-29|5055.07
#2025-10-30|5097.56
#2025-10-31|5105.55
#2025-11-03|5105.25
#2025-11-04|5163.12
#2025-11-05|5317.52
#2025-11-06|5217.50
#2025-11-07|5308.12
#2025-11-10|5367.44
#2025-11-11|5407.48
#2025-11-12|5409.22
#2025-11-13|5372.50
#2025-11-14|5366.82
#2025-11-17|5274.89
#2025-11-18|5316.35
#2025-11-19|5267.78
#2025-11-20|5250.40
#2025-11-21|5356.10
#2025-11-24|5387.68
#2025-11-25|5444.16
#2025-11-26|5483.25
#2025-11-27|5483.25
#2025-11-28|5477.08
#2025-12-01|5445.96
#2025-12-02|5399.42
#2025-12-03|5369.74
#2025-12-04|5382.79
#2025-12-05|5349.96
#2025-12-08|5308.34
#2025-12-09|5366.56
#2025-12-10|5417.01
#2025-12-11|5539.35
#2025-12-12|5551.20
#2025-12-15|5567.36
#2025-12-16|5569.05
#2025-12-17|5579.35
#2025-12-18|5647.00
#2025-12-19|5615.11
#2025-12-22|5660.32
#2025-12-23|5631.20
#2025-12-24|5639.59
#2025-12-25|5639.59
#2025-12-26|5589.71
#2025-12-29|5587.06
#2025-12-30|5572.88
#2025-12-31|5532.68
#2026-01-01|5532.68
#2026-01-02|5446.67
#2026-01-05|5507.03
#2026-01-06|5441.85
#2026-01-07|5433.63
#2026-01-08|5470.40
#2026-01-09|5420.47
#2026-01-12|5439.84
#2026-01-13|5277.85
#2026-01-14|5318.28
#2026-01-15|5338.48
#2026-01-16|5308.37
#2026-01-19|5308.37
#2026-01-20|5293.08
#2026-01-21|5369.06
#2026-01-22|5409.67
#2026-01-23|5321.29
#2026-01-26|5370.14
#2026-01-27|5296.89
#2026-01-28|5313.90
#2026-01-29|5378.53
#2026-01-30|5342.88
#2026-02-02|5340.56
#2026-02-03|5350.31
#2026-02-04|5372.73
#2026-02-05|5379.86
#2026-02-06|5432.97
#2026-02-09|5285.35
#2026-02-10|5314.26
#2026-02-11|5297.20
#2026-02-12|5276.07
#2026-02-13|5251.67
#2026-02-16|5251.67
#2026-02-17|5320.00
#2026-02-18|5250.73
#2026-02-19|5197.96
#2026-02-20|5205.06
#2026-02-23|5094.46
#2026-02-24|5145.93
#2026-02-25|5206.71
#2026-02-26|5279.80
#2026-02-27|5303.58
#2026-03-02|5354.41
#2026-03-03|5281.10
#2026-03-04|5298.87
#2026-03-05|5252.55
#2026-03-06|5200.65
#2026-03-09|5117.92
#2026-03-10|5108.87
#2026-03-11|5038.75
#2026-03-12|5041.75
#2026-03-13|5092.88
#2026-03-16|5119.82
#2026-03-17|5178.24
#2026-03-18|5074.60
#2026-03-19|4994.34
#2026-03-20|4961.84
#2026-03-23|5047.05
#2026-03-24|5057.85
#2026-03-25|5045.57
#2026-03-26|5070.22
#2026-03-27|4940.43
#2026-03-30|5023.62
#2026-03-31|5068.10
#2026-04-01|5012.05
#2026-04-02|5074.82
#2026-04-03|5074.82
#2026-04-06|5120.35
#2026-04-07|5117.09
#2026-04-08|5226.41
#2026-04-09|5235.28
#2026-04-10|5133.17