Table Data - Nasdaq US Small Cap Insurance Total Return Index
| Title | Nasdaq US Small Cap Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS3030T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-05-24 to 2026-04-02 |
| Last Updated | 2026-04-02 11:05 PM CDT |
| Notes | For more information about this series, see: NQUSS3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-05-24 | 980.56 |
| 2011-05-25 | 985.35 |
| 2011-05-26 | 994.02 |
| 2011-05-27 | 997.70 |
| 2011-05-30 | . |
| 2011-05-31 | 1007.31 |
| 2011-06-01 | 983.41 |
| 2011-06-02 | 985.09 |
| 2011-06-03 | 973.83 |
| 2011-06-06 | 965.77 |
| 2011-06-07 | 967.81 |
| 2011-06-08 | 963.48 |
| 2011-06-09 | 966.42 |
| 2011-06-10 | 953.39 |
| 2011-06-13 | 956.36 |
| 2011-06-14 | 970.23 |
| 2011-06-15 | 949.35 |
| 2011-06-16 | 957.73 |
| 2011-06-17 | 956.06 |
| 2011-06-20 | 963.67 |
| 2011-06-21 | 974.56 |
| 2011-06-22 | 968.11 |
| 2011-06-23 | 962.77 |
| 2011-06-24 | 960.50 |
| 2011-06-27 | 970.76 |
| 2011-06-28 | 978.62 |
| 2011-06-29 | 988.65 |
| 2011-06-30 | 992.70 |
| 2011-07-01 | 1003.50 |
| 2011-07-04 | . |
| 2011-07-05 | 996.12 |
| 2011-07-06 | 1002.90 |
| 2011-07-07 | 1013.87 |
| 2011-07-08 | 1005.80 |
| 2011-07-11 | 986.27 |
| 2011-07-12 | 990.60 |
| 2011-07-13 | 997.29 |
| 2011-07-14 | 989.25 |
| 2011-07-15 | 988.53 |
| 2011-07-18 | 971.27 |
| 2011-07-19 | 987.62 |
| 2011-07-20 | 990.09 |
| 2011-07-21 | 1005.82 |
| 2011-07-22 | 993.37 |
| 2011-07-25 | 982.36 |
| 2011-07-26 | 979.57 |
| 2011-07-27 | 955.65 |
| 2011-07-28 | 959.86 |
| 2011-07-29 | 956.24 |
| 2011-08-01 | 954.14 |
| 2011-08-02 | 935.07 |
| 2011-08-03 | 937.76 |
| 2011-08-04 | 902.93 |
| 2011-08-05 | 891.02 |
| 2011-08-08 | 818.78 |
| 2011-08-09 | 875.46 |
| 2011-08-10 | 826.37 |
| 2011-08-11 | 873.31 |
| 2011-08-12 | 857.47 |
| 2011-08-15 | 881.83 |
| 2011-08-16 | 870.16 |
| 2011-08-17 | 878.17 |
| 2011-08-18 | 846.92 |
| 2011-08-19 | 838.34 |
| 2011-08-22 | 836.12 |
| 2011-08-23 | 863.02 |
| 2011-08-24 | 875.95 |
| 2011-08-25 | 851.94 |
| 2011-08-26 | 855.13 |
| 2011-08-29 | 905.45 |
| 2011-08-30 | 903.66 |
| 2011-08-31 | 903.77 |
| 2011-09-01 | 882.16 |
| 2011-09-02 | 851.59 |
| 2011-09-05 | . |
| 2011-09-06 | 848.05 |
| 2011-09-07 | 882.55 |
| 2011-09-08 | 867.48 |
| 2011-09-09 | 840.95 |
| 2011-09-12 | 850.22 |
| 2011-09-13 | 858.60 |
| 2011-09-14 | 871.08 |
| 2011-09-15 | 883.39 |
| 2011-09-16 | 884.15 |
| 2011-09-19 | 863.96 |
| 2011-09-20 | 859.18 |
| 2011-09-21 | 827.75 |
| 2011-09-22 | 816.47 |
| 2011-09-23 | 822.92 |
| 2011-09-26 | 841.89 |
| 2011-09-27 | 857.43 |
| 2011-09-28 | 828.52 |
| 2011-09-29 | 869.19 |
| 2011-09-30 | 854.09 |
| 2011-10-03 | 813.74 |
| 2011-10-04 | 862.42 |
| 2011-10-05 | 876.15 |
| 2011-10-06 | 888.28 |
| 2011-10-07 | 858.42 |
| 2011-10-10 | 887.37 |
| 2011-10-11 | 889.36 |
| 2011-10-12 | 905.08 |
| 2011-10-13 | 889.23 |
| 2011-10-14 | 901.22 |
| 2011-10-17 | 874.48 |
| 2011-10-18 | 905.28 |
| 2011-10-19 | 898.11 |
| 2011-10-20 | 912.69 |
| 2011-10-21 | 934.22 |
| 2011-10-24 | 955.76 |
| 2011-10-25 | 929.59 |
| 2011-10-26 | 949.13 |
| 2011-10-27 | 989.28 |
| 2011-10-28 | 975.17 |
| 2011-10-31 | 953.65 |
| 2011-11-01 | 916.53 |
| 2011-11-02 | 946.60 |
| 2011-11-03 | 973.74 |
| 2011-11-04 | 964.21 |
| 2011-11-07 | 969.90 |
| 2011-11-08 | 976.86 |
| 2011-11-09 | 938.03 |
| 2011-11-10 | 951.56 |
| 2011-11-11 | 967.51 |
| 2011-11-14 | 951.83 |
| 2011-11-15 | 962.08 |
| 2011-11-16 | 944.88 |
| 2011-11-17 | 934.52 |
| 2011-11-18 | 941.89 |
| 2011-11-21 | 924.90 |
| 2011-11-22 | 923.50 |
| 2011-11-23 | 899.14 |
| 2011-11-24 | . |
| 2011-11-25 | 896.40 |
| 2011-11-28 | 930.07 |
| 2011-11-29 | 927.40 |
| 2011-11-30 | 982.10 |
| 2011-12-01 | 968.35 |
| 2011-12-02 | 972.57 |
| 2011-12-05 | 985.60 |
| 2011-12-06 | 993.14 |
| 2011-12-07 | 1000.66 |
| 2011-12-08 | 972.53 |
| 2011-12-09 | 995.06 |
| 2011-12-12 | 981.45 |
| 2011-12-13 | 966.62 |
| 2011-12-14 | 966.45 |
| 2011-12-15 | 975.19 |
| 2011-12-16 | 971.65 |
| 2011-12-19 | 955.09 |
| 2011-12-20 | 982.17 |
| 2011-12-21 | 1018.80 |
| 2011-12-22 | 1025.70 |
| 2011-12-23 | 1031.25 |
| 2011-12-26 | . |
| 2011-12-27 | 1034.28 |
| 2011-12-28 | 1020.06 |
| 2011-12-29 | 1029.72 |
| 2011-12-30 | 1023.15 |
| 2012-01-02 | . |
| 2012-01-03 | 1034.06 |
| 2012-01-04 | 1025.54 |
| 2012-01-05 | 1028.24 |
| 2012-01-06 | 1023.11 |
| 2012-01-09 | 1022.25 |
| 2012-01-10 | 1041.40 |
| 2012-01-11 | 1045.41 |
| 2012-01-12 | 1047.73 |
| 2012-01-13 | 1038.29 |
| 2012-01-16 | . |
| 2012-01-17 | 1036.19 |
| 2012-01-18 | 1048.60 |
| 2012-01-19 | 1051.36 |
| 2012-01-20 | 1065.20 |
| 2012-01-23 | 1063.03 |
| 2012-01-24 | 1062.76 |
| 2012-01-25 | 1062.87 |
| 2012-01-26 | 1057.21 |
| 2012-01-27 | 1060.08 |
| 2012-01-30 | 1054.35 |
| 2012-01-31 | 1059.51 |
| 2012-02-01 | 1082.31 |
| 2012-02-02 | 1081.58 |
| 2012-02-03 | 1099.15 |
| 2012-02-06 | 1090.57 |
| 2012-02-07 | 1091.89 |
| 2012-02-08 | 1092.60 |
| 2012-02-09 | 1087.09 |
| 2012-02-10 | 1078.69 |
| 2012-02-13 | 1089.65 |
| 2012-02-14 | 1082.22 |
| 2012-02-15 | 1076.00 |
| 2012-02-16 | 1094.09 |
| 2012-02-17 | 1095.11 |
| 2012-02-20 | . |
| 2012-02-21 | 1097.30 |
| 2012-02-22 | 1084.54 |
| 2012-02-23 | 1099.24 |
| 2012-02-24 | 1092.68 |
| 2012-02-27 | 1093.29 |
| 2012-02-28 | 1085.93 |
| 2012-02-29 | 1074.13 |
| 2012-03-01 | 1073.96 |
| 2012-03-02 | 1061.44 |
| 2012-03-05 | 1073.96 |
| 2012-03-06 | 1054.80 |
| 2012-03-07 | 1060.70 |
| 2012-03-08 | 1065.60 |
| 2012-03-09 | 1078.15 |
| 2012-03-12 | 1077.50 |
| 2012-03-13 | 1099.45 |
| 2012-03-14 | 1095.01 |
| 2012-03-15 | 1102.49 |
| 2012-03-16 | 1094.36 |
| 2012-03-19 | 1102.80 |
| 2012-03-20 | 1098.33 |
| 2012-03-21 | 1093.66 |
| 2012-03-22 | 1082.50 |
| 2012-03-23 | 1096.63 |
| 2012-03-26 | 1115.75 |
| 2012-03-27 | 1109.59 |
| 2012-03-28 | 1115.25 |
| 2012-03-29 | 1107.57 |
| 2012-03-30 | 1100.65 |
| 2012-04-02 | 1114.43 |
| 2012-04-03 | 1107.96 |
| 2012-04-04 | 1095.65 |
| 2012-04-05 | 1092.12 |
| 2012-04-06 | . |
| 2012-04-09 | 1072.92 |
| 2012-04-10 | 1054.21 |
| 2012-04-11 | 1067.54 |
| 2012-04-12 | 1085.76 |
| 2012-04-13 | 1065.64 |
| 2012-04-16 | 1077.87 |
| 2012-04-17 | 1089.44 |
| 2012-04-18 | 1075.33 |
| 2012-04-19 | 1073.11 |
| 2012-04-20 | 1074.65 |
| 2012-04-23 | 1061.42 |
| 2012-04-24 | 1070.22 |
| 2012-04-25 | 1084.60 |
| 2012-04-26 | 1094.64 |
| 2012-04-27 | 1099.96 |
| 2012-04-30 | 1091.03 |
| 2012-05-01 | 1093.72 |
| 2012-05-02 | 1092.43 |
| 2012-05-03 | 1081.17 |
| 2012-05-04 | 1065.14 |
| 2012-05-07 | 1071.93 |
| 2012-05-08 | 1081.50 |
| 2012-05-09 | 1072.61 |
| 2012-05-10 | 1081.68 |
| 2012-05-11 | 1077.14 |
| 2012-05-14 | 1066.63 |
| 2012-05-15 | 1069.43 |
| 2012-05-16 | 1059.39 |
| 2012-05-17 | 1045.67 |
| 2012-05-18 | 1034.51 |
| 2012-05-21 | 1042.46 |
| 2012-05-22 | 1039.19 |
| 2012-05-23 | 1042.66 |
| 2012-05-24 | 1049.93 |
| 2012-05-25 | 1046.90 |
| 2012-05-28 | . |
| 2012-05-29 | 1054.97 |
| 2012-05-30 | 1040.28 |
| 2012-05-31 | 1047.41 |
| 2012-06-01 | 1024.91 |
| 2012-06-04 | 1028.80 |
| 2012-06-05 | 1039.49 |
| 2012-06-06 | 1069.18 |
| 2012-06-07 | 1068.68 |
| 2012-06-08 | 1071.88 |
| 2012-06-11 | 1053.08 |
| 2012-06-12 | 1062.35 |
| 2012-06-13 | 1056.08 |
| 2012-06-14 | 1070.47 |
| 2012-06-15 | 1075.84 |
| 2012-06-18 | 1074.06 |
| 2012-06-19 | 1091.18 |
| 2012-06-20 | 1088.61 |
| 2012-06-21 | 1066.57 |
| 2012-06-22 | 1076.22 |
| 2012-06-25 | 1058.48 |
| 2012-06-26 | 1066.61 |
| 2012-06-27 | 1080.95 |
| 2012-06-28 | 1086.73 |
| 2012-06-29 | 1108.61 |
| 2012-07-02 | 1119.86 |
| 2012-07-03 | 1134.54 |
| 2012-07-04 | . |
| 2012-07-05 | 1125.22 |
| 2012-07-06 | 1121.79 |
| 2012-07-09 | 1120.53 |
| 2012-07-10 | 1115.08 |
| 2012-07-11 | 1116.09 |
| 2012-07-12 | 1114.38 |
| 2012-07-13 | 1133.69 |
| 2012-07-16 | 1125.33 |
| 2012-07-17 | 1120.94 |
| 2012-07-18 | 1128.35 |
| 2012-07-19 | 1109.50 |
| 2012-07-20 | 1089.89 |
| 2012-07-23 | 1079.88 |
| 2012-07-24 | 1068.04 |
| 2012-07-25 | 1072.54 |
| 2012-07-26 | 1076.68 |
| 2012-07-27 | 1093.90 |
| 2012-07-30 | 1097.68 |
| 2012-07-31 | 1082.85 |
| 2012-08-01 | 1064.45 |
| 2012-08-02 | 1062.73 |
| 2012-08-03 | 1086.89 |
| 2012-08-06 | 1090.90 |
| 2012-08-07 | 1094.61 |
| 2012-08-08 | 1098.07 |
| 2012-08-09 | 1101.45 |
| 2012-08-10 | 1098.61 |
| 2012-08-13 | 1097.77 |
| 2012-08-14 | 1092.81 |
| 2012-08-15 | 1103.07 |
| 2012-08-16 | 1111.85 |
| 2012-08-17 | 1122.20 |
| 2012-08-20 | 1122.52 |
| 2012-08-21 | 1122.08 |
| 2012-08-22 | 1114.82 |
| 2012-08-23 | 1106.25 |
| 2012-08-24 | 1108.88 |
| 2012-08-27 | 1108.01 |
| 2012-08-28 | 1115.91 |
| 2012-08-29 | 1119.54 |
| 2012-08-30 | 1111.58 |
| 2012-08-31 | 1112.93 |
| 2012-09-03 | . |
| 2012-09-04 | 1128.25 |
| 2012-09-05 | 1127.72 |
| 2012-09-06 | 1140.92 |
| 2012-09-07 | 1142.29 |
| 2012-09-10 | 1143.14 |
| 2012-09-11 | 1149.29 |
| 2012-09-12 | 1155.34 |
| 2012-09-13 | 1167.05 |
| 2012-09-14 | 1175.53 |
| 2012-09-17 | 1169.03 |
| 2012-09-18 | 1165.15 |
| 2012-09-19 | 1164.55 |
| 2012-09-20 | 1161.32 |
| 2012-09-21 | 1164.96 |
| 2012-09-24 | 1163.81 |
| 2012-09-25 | 1142.77 |
| 2012-09-26 | 1139.50 |
| 2012-09-27 | 1147.55 |
| 2012-09-28 | 1140.77 |
| 2012-10-01 | 1147.28 |
| 2012-10-02 | 1152.81 |
| 2012-10-03 | 1148.38 |
| 2012-10-04 | 1162.64 |
| 2012-10-05 | 1170.49 |
| 2012-10-08 | 1168.48 |
| 2012-10-09 | 1157.83 |
| 2012-10-10 | 1163.74 |
| 2012-10-11 | 1168.92 |
| 2012-10-12 | 1159.99 |
| 2012-10-15 | 1170.76 |
| 2012-10-16 | 1186.11 |
| 2012-10-17 | 1200.90 |
| 2012-10-18 | 1198.41 |
| 2012-10-19 | 1174.34 |
| 2012-10-22 | 1178.96 |
| 2012-10-23 | 1168.12 |
| 2012-10-24 | 1171.40 |
| 2012-10-25 | 1177.94 |
| 2012-10-26 | 1162.05 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1163.74 |
| 2012-11-01 | 1164.65 |
| 2012-11-02 | 1146.62 |
| 2012-11-05 | 1148.63 |
| 2012-11-06 | 1161.17 |
| 2012-11-07 | 1128.19 |
| 2012-11-08 | 1124.40 |
| 2012-11-09 | 1127.07 |
| 2012-11-12 | 1121.21 |
| 2012-11-13 | 1106.10 |
| 2012-11-14 | 1091.33 |
| 2012-11-15 | 1089.33 |
| 2012-11-16 | 1095.37 |
| 2012-11-19 | 1114.07 |
| 2012-11-20 | 1116.07 |
| 2012-11-21 | 1128.61 |
| 2012-11-22 | . |
| 2012-11-23 | 1140.97 |
| 2012-11-26 | 1147.05 |
| 2012-11-27 | 1141.75 |
| 2012-11-28 | 1149.22 |
| 2012-11-29 | 1160.46 |
| 2012-11-30 | 1164.77 |
| 2012-12-03 | 1162.97 |
| 2012-12-04 | 1166.49 |
| 2012-12-05 | 1175.09 |
| 2012-12-06 | 1170.99 |
| 2012-12-07 | 1169.65 |
| 2012-12-10 | 1175.43 |
| 2012-12-11 | 1181.20 |
| 2012-12-12 | 1170.38 |
| 2012-12-13 | 1168.13 |
| 2012-12-14 | 1163.56 |
| 2012-12-17 | 1178.26 |
| 2012-12-18 | 1188.27 |
| 2012-12-19 | 1191.59 |
| 2012-12-20 | 1200.74 |
| 2012-12-21 | 1187.05 |
| 2012-12-24 | 1185.10 |
| 2012-12-25 | . |
| 2012-12-26 | 1181.08 |
| 2012-12-27 | 1177.65 |
| 2012-12-28 | 1174.52 |
| 2012-12-31 | 1193.12 |
| 2013-01-01 | . |
| 2013-01-02 | 1223.90 |
| 2013-01-03 | 1227.82 |
| 2013-01-04 | 1241.89 |
| 2013-01-07 | 1225.98 |
| 2013-01-08 | 1227.01 |
| 2013-01-09 | 1236.83 |
| 2013-01-10 | 1240.67 |
| 2013-01-11 | 1237.88 |
| 2013-01-14 | 1239.83 |
| 2013-01-15 | 1240.97 |
| 2013-01-16 | 1235.97 |
| 2013-01-17 | 1244.15 |
| 2013-01-18 | 1242.82 |
| 2013-01-21 | . |
| 2013-01-22 | 1265.18 |
| 2013-01-23 | 1263.51 |
| 2013-01-24 | 1258.83 |
| 2013-01-25 | 1257.33 |
| 2013-01-28 | 1256.17 |
| 2013-01-29 | 1264.31 |
| 2013-01-30 | 1258.99 |
| 2013-01-31 | 1267.34 |
| 2013-02-01 | 1283.76 |
| 2013-02-04 | 1264.28 |
| 2013-02-05 | 1270.69 |
| 2013-02-06 | 1281.42 |
| 2013-02-07 | 1279.79 |
| 2013-02-08 | 1285.54 |
| 2013-02-11 | 1289.18 |
| 2013-02-12 | 1299.02 |
| 2013-02-13 | 1300.66 |
| 2013-02-14 | 1300.93 |
| 2013-02-15 | 1299.67 |
| 2013-02-18 | . |
| 2013-02-19 | 1310.78 |
| 2013-02-20 | 1291.39 |
| 2013-02-21 | 1293.46 |
| 2013-02-22 | 1303.19 |
| 2013-02-25 | 1276.56 |
| 2013-02-26 | 1280.65 |
| 2013-02-27 | 1290.78 |
| 2013-02-28 | 1290.57 |
| 2013-03-01 | 1290.13 |
| 2013-03-04 | 1302.99 |
| 2013-03-05 | 1314.98 |
| 2013-03-06 | 1321.61 |
| 2013-03-07 | 1323.61 |
| 2013-03-08 | 1328.86 |
| 2013-03-11 | 1333.82 |
| 2013-03-12 | 1332.83 |
| 2013-03-13 | 1341.28 |
| 2013-03-14 | 1354.94 |
| 2013-03-15 | 1357.70 |
| 2013-03-18 | 1354.79 |
| 2013-03-19 | 1357.04 |
| 2013-03-20 | 1366.01 |
| 2013-03-21 | 1355.89 |
| 2013-03-22 | 1359.98 |
| 2013-03-25 | 1360.83 |
| 2013-03-26 | 1362.39 |
| 2013-03-27 | 1362.45 |
| 2013-03-28 | 1368.08 |
| 2013-03-29 | . |
| 2013-04-01 | 1360.31 |
| 2013-04-02 | 1361.40 |
| 2013-04-03 | 1348.93 |
| 2013-04-04 | 1353.89 |
| 2013-04-05 | 1345.63 |
| 2013-04-08 | 1361.29 |
| 2013-04-09 | 1358.43 |
| 2013-04-10 | 1376.17 |
| 2013-04-11 | 1379.74 |
| 2013-04-12 | 1373.24 |
| 2013-04-15 | 1332.69 |
| 2013-04-16 | 1351.90 |
| 2013-04-17 | 1333.31 |
| 2013-04-18 | 1322.51 |
| 2013-04-19 | 1338.94 |
| 2013-04-22 | 1332.77 |
| 2013-04-23 | 1357.48 |
| 2013-04-24 | 1371.33 |
| 2013-04-25 | 1366.01 |
| 2013-04-26 | 1357.50 |
| 2013-04-29 | 1368.65 |
| 2013-04-30 | 1377.55 |
| 2013-05-01 | 1358.94 |
| 2013-05-02 | 1371.26 |
| 2013-05-03 | 1399.41 |
| 2013-05-06 | 1425.41 |
| 2013-05-07 | 1441.21 |
| 2013-05-08 | 1450.27 |
| 2013-05-09 | 1438.96 |
| 2013-05-10 | 1442.25 |
| 2013-05-13 | 1443.72 |
| 2013-05-14 | 1461.20 |
| 2013-05-15 | 1463.84 |
| 2013-05-16 | 1455.65 |
| 2013-05-17 | 1453.60 |
| 2013-05-20 | 1450.06 |
| 2013-05-21 | 1440.11 |
| 2013-05-22 | 1424.63 |
| 2013-05-23 | 1430.48 |
| 2013-05-24 | 1429.91 |
| 2013-05-27 | . |
| 2013-05-28 | 1443.83 |
| 2013-05-29 | 1444.86 |
| 2013-05-30 | 1460.42 |
| 2013-05-31 | 1447.12 |
| 2013-06-03 | 1456.38 |
| 2013-06-04 | 1447.71 |
| 2013-06-05 | 1431.86 |
| 2013-06-06 | 1449.39 |
| 2013-06-07 | 1465.50 |
| 2013-06-10 | 1476.09 |
| 2013-06-11 | 1460.36 |
| 2013-06-12 | 1451.65 |
| 2013-06-13 | 1474.08 |
| 2013-06-14 | 1457.99 |
| 2013-06-17 | 1470.54 |
| 2013-06-18 | 1485.42 |
| 2013-06-19 | 1464.35 |
| 2013-06-20 | 1444.90 |
| 2013-06-21 | 1443.86 |
| 2013-06-24 | 1424.31 |
| 2013-06-25 | 1440.91 |
| 2013-06-26 | 1449.16 |
| 2013-06-27 | 1469.24 |
| 2013-06-28 | 1472.17 |
| 2013-07-01 | 1498.14 |
| 2013-07-02 | 1491.16 |
| 2013-07-03 | 1488.34 |
| 2013-07-04 | . |
| 2013-07-05 | 1516.40 |
| 2013-07-08 | 1524.04 |
| 2013-07-09 | 1538.07 |
| 2013-07-10 | 1542.87 |
| 2013-07-11 | 1559.45 |
| 2013-07-12 | 1572.78 |
| 2013-07-15 | 1581.86 |
| 2013-07-16 | 1577.03 |
| 2013-07-17 | 1579.31 |
| 2013-07-18 | 1592.84 |
| 2013-07-19 | 1591.28 |
| 2013-07-22 | 1597.11 |
| 2013-07-23 | 1585.07 |
| 2013-07-24 | 1578.19 |
| 2013-07-25 | 1591.50 |
| 2013-07-26 | 1588.69 |
| 2013-07-29 | 1577.57 |
| 2013-07-30 | 1577.07 |
| 2013-07-31 | 1580.73 |
| 2013-08-01 | 1608.45 |
| 2013-08-02 | 1599.95 |
| 2013-08-05 | 1598.08 |
| 2013-08-06 | 1585.53 |
| 2013-08-07 | 1577.47 |
| 2013-08-08 | 1582.02 |
| 2013-08-09 | 1578.70 |
| 2013-08-12 | 1578.85 |
| 2013-08-13 | 1582.06 |
| 2013-08-14 | 1582.97 |
| 2013-08-15 | 1560.41 |
| 2013-08-16 | 1563.61 |
| 2013-08-19 | 1545.68 |
| 2013-08-20 | 1559.26 |
| 2013-08-21 | 1545.18 |
| 2013-08-22 | 1566.03 |
| 2013-08-23 | 1562.56 |
| 2013-08-26 | 1556.15 |
| 2013-08-27 | 1518.77 |
| 2013-08-28 | 1520.70 |
| 2013-08-29 | 1531.94 |
| 2013-08-30 | 1512.55 |
| 2013-09-02 | . |
| 2013-09-03 | 1523.91 |
| 2013-09-04 | 1529.22 |
| 2013-09-05 | 1528.43 |
| 2013-09-06 | 1526.37 |
| 2013-09-09 | 1544.32 |
| 2013-09-10 | 1555.38 |
| 2013-09-11 | 1555.61 |
| 2013-09-12 | 1549.06 |
| 2013-09-13 | 1555.78 |
| 2013-09-16 | 1572.38 |
| 2013-09-17 | 1584.41 |
| 2013-09-18 | 1594.47 |
| 2013-09-19 | 1584.67 |
| 2013-09-20 | 1587.04 |
| 2013-09-23 | 1589.72 |
| 2013-09-24 | 1601.44 |
| 2013-09-25 | 1605.22 |
| 2013-09-26 | 1604.30 |
| 2013-09-27 | 1597.68 |
| 2013-09-30 | 1594.14 |
| 2013-10-01 | 1604.59 |
| 2013-10-02 | 1600.85 |
| 2013-10-03 | 1583.90 |
| 2013-10-04 | 1597.54 |
| 2013-10-07 | 1583.80 |
| 2013-10-08 | 1566.64 |
| 2013-10-09 | 1559.40 |
| 2013-10-10 | 1598.12 |
| 2013-10-11 | 1619.77 |
| 2013-10-14 | 1629.26 |
| 2013-10-15 | 1618.47 |
| 2013-10-16 | 1647.46 |
| 2013-10-17 | 1662.93 |
| 2013-10-18 | 1676.90 |
| 2013-10-21 | 1681.70 |
| 2013-10-22 | 1689.95 |
| 2013-10-23 | 1672.83 |
| 2013-10-24 | 1678.42 |
| 2013-10-25 | 1679.65 |
| 2013-10-28 | 1686.93 |
| 2013-10-29 | 1692.07 |
| 2013-10-30 | 1675.84 |
| 2013-10-31 | 1665.04 |
| 2013-11-01 | 1656.59 |
| 2013-11-04 | 1669.43 |
| 2013-11-05 | 1663.87 |
| 2013-11-06 | 1669.41 |
| 2013-11-07 | 1653.53 |
| 2013-11-08 | 1685.64 |
| 2013-11-11 | 1686.28 |
| 2013-11-12 | 1689.61 |
| 2013-11-13 | 1711.29 |
| 2013-11-14 | 1719.95 |
| 2013-11-15 | 1725.19 |
| 2013-11-18 | 1723.28 |
| 2013-11-19 | 1721.09 |
| 2013-11-20 | 1722.76 |
| 2013-11-21 | 1750.97 |
| 2013-11-22 | 1765.24 |
| 2013-11-25 | 1771.83 |
| 2013-11-26 | 1780.72 |
| 2013-11-27 | 1786.55 |
| 2013-11-28 | . |
| 2013-11-29 | 1789.52 |
| 2013-12-02 | 1777.08 |
| 2013-12-03 | 1769.51 |
| 2013-12-04 | 1761.89 |
| 2013-12-05 | 1759.97 |
| 2013-12-06 | 1786.50 |
| 2013-12-09 | 1781.76 |
| 2013-12-10 | 1765.11 |
| 2013-12-11 | 1739.58 |
| 2013-12-12 | 1733.32 |
| 2013-12-13 | 1729.56 |
| 2013-12-16 | 1734.79 |
| 2013-12-17 | 1726.41 |
| 2013-12-18 | 1749.57 |
| 2013-12-19 | 1741.45 |
| 2013-12-20 | 1767.30 |
| 2013-12-23 | 1782.18 |
| 2013-12-24 | 1793.64 |
| 2013-12-25 | . |
| 2013-12-26 | 1794.90 |
| 2013-12-27 | 1793.85 |
| 2013-12-30 | 1791.16 |
| 2013-12-31 | 1800.46 |
| 2014-01-01 | . |
| 2014-01-02 | 1765.20 |
| 2014-01-03 | 1767.03 |
| 2014-01-06 | 1757.31 |
| 2014-01-07 | 1764.95 |
| 2014-01-08 | 1759.03 |
| 2014-01-09 | 1767.51 |
| 2014-01-10 | 1776.57 |
| 2014-01-13 | 1750.94 |
| 2014-01-14 | 1767.38 |
| 2014-01-15 | 1775.54 |
| 2014-01-16 | 1768.27 |
| 2014-01-17 | 1764.56 |
| 2014-01-20 | . |
| 2014-01-21 | 1765.11 |
| 2014-01-22 | 1765.07 |
| 2014-01-23 | 1738.28 |
| 2014-01-24 | 1696.03 |
| 2014-01-27 | 1682.84 |
| 2014-01-28 | 1693.67 |
| 2014-01-29 | 1669.83 |
| 2014-01-30 | 1692.82 |
| 2014-01-31 | 1671.90 |
| 2014-02-03 | 1620.71 |
| 2014-02-04 | 1622.04 |
| 2014-02-05 | 1623.69 |
| 2014-02-06 | 1628.99 |
| 2014-02-07 | 1642.90 |
| 2014-02-10 | 1643.74 |
| 2014-02-11 | 1670.79 |
| 2014-02-12 | 1670.52 |
| 2014-02-13 | 1694.08 |
| 2014-02-14 | 1698.80 |
| 2014-02-17 | . |
| 2014-02-18 | 1717.75 |
| 2014-02-19 | 1697.22 |
| 2014-02-20 | 1706.31 |
| 2014-02-21 | 1703.84 |
| 2014-02-24 | 1704.03 |
| 2014-02-25 | 1697.92 |
| 2014-02-26 | 1708.71 |
| 2014-02-27 | 1727.36 |
| 2014-02-28 | 1738.75 |
| 2014-03-03 | 1720.75 |
| 2014-03-04 | 1768.90 |
| 2014-03-05 | 1763.32 |
| 2014-03-06 | 1766.47 |
| 2014-03-07 | 1771.02 |
| 2014-03-10 | 1777.81 |
| 2014-03-11 | 1757.53 |
| 2014-03-12 | 1774.96 |
| 2014-03-13 | 1757.21 |
| 2014-03-14 | 1765.48 |
| 2014-03-17 | 1779.07 |
| 2014-03-18 | 1793.14 |
| 2014-03-19 | 1780.57 |
| 2014-03-20 | 1785.92 |
| 2014-03-21 | 1789.90 |
| 2014-03-24 | 1786.32 |
| 2014-03-25 | 1785.72 |
| 2014-03-26 | 1755.41 |
| 2014-03-27 | 1740.28 |
| 2014-03-28 | 1740.09 |
| 2014-03-31 | 1771.26 |
| 2014-04-01 | 1778.40 |
| 2014-04-02 | 1786.84 |
| 2014-04-03 | 1785.48 |
| 2014-04-04 | 1754.21 |
| 2014-04-07 | 1730.59 |
| 2014-04-08 | 1741.75 |
| 2014-04-09 | 1756.87 |
| 2014-04-10 | 1724.98 |
| 2014-04-11 | 1707.44 |
| 2014-04-14 | 1720.43 |
| 2014-04-15 | 1720.97 |
| 2014-04-16 | 1734.32 |
| 2014-04-17 | 1743.41 |
| 2014-04-18 | . |
| 2014-04-21 | 1743.94 |
| 2014-04-22 | 1764.78 |
| 2014-04-23 | 1762.68 |
| 2014-04-24 | 1767.67 |
| 2014-04-25 | 1745.85 |
| 2014-04-28 | 1736.26 |
| 2014-04-29 | 1741.67 |
| 2014-04-30 | 1749.49 |
| 2014-05-01 | 1759.29 |
| 2014-05-02 | 1761.77 |
| 2014-05-05 | 1757.03 |
| 2014-05-06 | 1733.60 |
| 2014-05-07 | 1751.50 |
| 2014-05-08 | 1744.62 |
| 2014-05-09 | 1751.96 |
| 2014-05-12 | 1783.18 |
| 2014-05-13 | 1774.28 |
| 2014-05-14 | 1737.63 |
| 2014-05-15 | 1723.65 |
| 2014-05-16 | 1726.86 |
| 2014-05-19 | 1741.51 |
| 2014-05-20 | 1724.21 |
| 2014-05-21 | 1731.28 |
| 2014-05-22 | 1747.14 |
| 2014-05-23 | 1756.14 |
| 2014-05-26 | . |
| 2014-05-27 | 1773.69 |
| 2014-05-28 | 1766.02 |
| 2014-05-29 | 1767.37 |
| 2014-05-30 | 1757.85 |
| 2014-06-02 | 1751.24 |
| 2014-06-03 | 1747.38 |
| 2014-06-04 | 1763.32 |
| 2014-06-05 | 1793.91 |
| 2014-06-06 | 1809.85 |
| 2014-06-09 | 1816.74 |
| 2014-06-10 | 1805.12 |
| 2014-06-11 | 1797.44 |
| 2014-06-12 | 1793.68 |
| 2014-06-13 | 1794.04 |
| 2014-06-16 | 1797.68 |
| 2014-06-17 | 1820.06 |
| 2014-06-18 | 1824.77 |
| 2014-06-19 | 1824.58 |
| 2014-06-20 | 1826.08 |
| 2014-06-23 | 1817.85 |
| 2014-06-24 | 1804.85 |
| 2014-06-25 | 1808.64 |
| 2014-06-26 | 1803.28 |
| 2014-06-27 | 1812.12 |
| 2014-06-30 | 1815.26 |
| 2014-07-01 | 1834.40 |
| 2014-07-02 | 1816.53 |
| 2014-07-03 | 1826.11 |
| 2014-07-04 | . |
| 2014-07-07 | 1805.54 |
| 2014-07-08 | 1797.16 |
| 2014-07-09 | 1794.35 |
| 2014-07-10 | 1781.27 |
| 2014-07-11 | 1781.98 |
| 2014-07-14 | 1795.40 |
| 2014-07-15 | 1789.11 |
| 2014-07-16 | 1778.25 |
| 2014-07-17 | 1748.97 |
| 2014-07-18 | 1772.83 |
| 2014-07-21 | 1765.50 |
| 2014-07-22 | 1767.92 |
| 2014-07-23 | 1772.37 |
| 2014-07-24 | 1769.68 |
| 2014-07-25 | 1750.38 |
| 2014-07-28 | 1756.37 |
| 2014-07-29 | 1739.23 |
| 2014-07-30 | 1728.58 |
| 2014-07-31 | 1697.23 |
| 2014-08-01 | 1708.39 |
| 2014-08-04 | 1717.86 |
| 2014-08-05 | 1712.39 |
| 2014-08-06 | 1722.59 |
| 2014-08-07 | 1715.44 |
| 2014-08-08 | 1729.07 |
| 2014-08-11 | 1744.49 |
| 2014-08-12 | 1737.01 |
| 2014-08-13 | 1754.78 |
| 2014-08-14 | 1770.27 |
| 2014-08-15 | 1776.62 |
| 2014-08-18 | 1796.56 |
| 2014-08-19 | 1794.40 |
| 2014-08-20 | 1783.33 |
| 2014-08-21 | 1798.19 |
| 2014-08-22 | 1792.20 |
| 2014-08-25 | 1802.40 |
| 2014-08-26 | 1809.01 |
| 2014-08-27 | 1816.05 |
| 2014-08-28 | 1806.74 |
| 2014-08-29 | 1813.35 |
| 2014-09-01 | . |
| 2014-09-02 | 1832.81 |
| 2014-09-03 | 1814.31 |
| 2014-09-04 | 1801.55 |
| 2014-09-05 | 1798.43 |
| 2014-09-08 | 1796.18 |
| 2014-09-09 | 1774.49 |
| 2014-09-10 | 1781.72 |
| 2014-09-11 | 1788.42 |
| 2014-09-12 | 1776.97 |
| 2014-09-15 | 1773.37 |
| 2014-09-16 | 1775.23 |
| 2014-09-17 | 1772.32 |
| 2014-09-18 | 1787.34 |
| 2014-09-19 | 1774.44 |
| 2014-09-22 | 1758.80 |
| 2014-09-23 | 1734.94 |
| 2014-09-24 | 1750.75 |
| 2014-09-25 | 1733.91 |
| 2014-09-26 | 1753.03 |
| 2014-09-29 | 1742.56 |
| 2014-09-30 | 1728.82 |
| 2014-10-01 | 1718.37 |
| 2014-10-02 | 1732.50 |
| 2014-10-03 | 1755.11 |
| 2014-10-06 | 1740.93 |
| 2014-10-07 | 1721.33 |
| 2014-10-08 | 1749.71 |
| 2014-10-09 | 1715.28 |
| 2014-10-10 | 1715.50 |
| 2014-10-13 | 1721.81 |
| 2014-10-14 | 1741.03 |
| 2014-10-15 | 1733.55 |
| 2014-10-16 | 1741.69 |
| 2014-10-17 | 1747.82 |
| 2014-10-20 | 1757.33 |
| 2014-10-21 | 1787.48 |
| 2014-10-22 | 1781.75 |
| 2014-10-23 | 1788.01 |
| 2014-10-24 | 1802.21 |
| 2014-10-27 | 1805.69 |
| 2014-10-28 | 1836.64 |
| 2014-10-29 | 1838.72 |
| 2014-10-30 | 1851.88 |
| 2014-10-31 | 1876.00 |
| 2014-11-03 | 1872.98 |
| 2014-11-04 | 1882.62 |
| 2014-11-05 | 1880.53 |
| 2014-11-06 | 1874.63 |
| 2014-11-07 | 1879.62 |
| 2014-11-10 | 1886.97 |
| 2014-11-11 | 1885.52 |
| 2014-11-12 | 1892.74 |
| 2014-11-13 | 1882.24 |
| 2014-11-14 | 1871.18 |
| 2014-11-17 | 1861.89 |
| 2014-11-18 | 1865.78 |
| 2014-11-19 | 1856.16 |
| 2014-11-20 | 1875.77 |
| 2014-11-21 | 1874.79 |
| 2014-11-24 | 1909.04 |
| 2014-11-25 | 1906.72 |
| 2014-11-26 | 1916.31 |
| 2014-11-27 | . |
| 2014-11-28 | 1897.13 |
| 2014-12-01 | 1880.46 |
| 2014-12-02 | 1904.54 |
| 2014-12-03 | 1915.65 |
| 2014-12-04 | 1917.76 |
| 2014-12-05 | 1929.78 |
| 2014-12-08 | 1939.53 |
| 2014-12-09 | 1947.64 |
| 2014-12-10 | 1908.28 |
| 2014-12-11 | 1922.86 |
| 2014-12-12 | 1888.84 |
| 2014-12-15 | 1874.57 |
| 2014-12-16 | 1870.04 |
| 2014-12-17 | 1908.18 |
| 2014-12-18 | 1932.33 |
| 2014-12-19 | 1929.01 |
| 2014-12-22 | 1941.44 |
| 2014-12-23 | 1961.09 |
| 2014-12-24 | 1965.97 |
| 2014-12-25 | . |
| 2014-12-26 | 1969.99 |
| 2014-12-29 | 1980.62 |
| 2014-12-30 | 1984.51 |
| 2014-12-31 | 1965.77 |
| 2015-01-01 | . |
| 2015-01-02 | 1947.75 |
| 2015-01-05 | 1924.56 |
| 2015-01-06 | 1897.47 |
| 2015-01-07 | 1911.59 |
| 2015-01-08 | 1944.31 |
| 2015-01-09 | 1917.05 |
| 2015-01-12 | 1905.61 |
| 2015-01-13 | 1914.73 |
| 2015-01-14 | 1891.03 |
| 2015-01-15 | 1871.59 |
| 2015-01-16 | 1901.95 |
| 2015-01-19 | . |
| 2015-01-20 | 1885.43 |
| 2015-01-21 | 1881.82 |
| 2015-01-22 | 1922.47 |
| 2015-01-23 | 1914.03 |
| 2015-01-26 | 1929.42 |
| 2015-01-27 | 1919.28 |
| 2015-01-28 | 1888.38 |
| 2015-01-29 | 1909.26 |
| 2015-01-30 | 1865.78 |
| 2015-02-02 | 1902.63 |
| 2015-02-03 | 1936.38 |
| 2015-02-04 | 1939.05 |
| 2015-02-05 | 1961.94 |
| 2015-02-06 | 1971.53 |
| 2015-02-09 | 1949.54 |
| 2015-02-10 | 1950.66 |
| 2015-02-11 | 1953.24 |
| 2015-02-12 | 1969.53 |
| 2015-02-13 | 1969.97 |
| 2015-02-16 | . |
| 2015-02-17 | 1966.31 |
| 2015-02-18 | 1957.45 |
| 2015-02-19 | 1960.00 |
| 2015-02-20 | 1960.11 |
| 2015-02-23 | 1949.69 |
| 2015-02-24 | 1955.71 |
| 2015-02-25 | 1949.79 |
| 2015-02-26 | 1958.64 |
| 2015-02-27 | 1944.88 |
| 2015-03-02 | 1961.09 |
| 2015-03-03 | 1957.95 |
| 2015-03-04 | 1938.54 |
| 2015-03-05 | 1943.00 |
| 2015-03-06 | 1932.08 |
| 2015-03-09 | 1939.68 |
| 2015-03-10 | 1915.97 |
| 2015-03-11 | 1939.92 |
| 2015-03-12 | 1981.71 |
| 2015-03-13 | 1971.08 |
| 2015-03-16 | 1990.77 |
| 2015-03-17 | 1994.99 |
| 2015-03-18 | 1999.27 |
| 2015-03-19 | 1986.09 |
| 2015-03-20 | 2008.27 |
| 2015-03-23 | 2017.59 |
#2015-03-24|2015.69
#2015-03-25|1987.25
#2015-03-26|1980.84
#2015-03-27|1978.69
#2015-03-30|2011.67
#2015-03-31|2003.92
#2015-04-01|2010.76
#2015-04-02|2015.80
#2015-04-03| .
#2015-04-06|2017.55
#2015-04-07|2003.28
#2015-04-08|2015.90
#2015-04-09|2010.84
#2015-04-10|2008.67
#2015-04-13|2015.42
#2015-04-14|2021.89
#2015-04-15|2030.79
#2015-04-16|2026.75
#2015-04-17|1992.33
#2015-04-20|2014.10
#2015-04-21|1996.97
#2015-04-22|2004.89
#2015-04-23|2005.11
#2015-04-24|2004.08
#2015-04-27|1983.75
#2015-04-28|2002.61
#2015-04-29|1990.80
#2015-04-30|1949.68
#2015-05-01|1961.33
#2015-05-04|1962.09
#2015-05-05|1951.86
#2015-05-06|1954.96
#2015-05-07|1960.52
#2015-05-08|1960.76
#2015-05-11|1962.22
#2015-05-12|1959.92
#2015-05-13|1964.75
#2015-05-14|1983.50
#2015-05-15|1969.36
#2015-05-18|1986.97
#2015-05-19|1986.24
#2015-05-20|1988.15
#2015-05-21|1977.21
#2015-05-22|1961.83
#2015-05-25| .
#2015-05-26|1941.54
#2015-05-27|1961.85
#2015-05-28|1967.08
#2015-05-29|1954.50
#2015-06-01|1953.22
#2015-06-02|1959.93
#2015-06-03|1987.50
#2015-06-04|1965.40
#2015-06-05|1974.15
#2015-06-08|1963.01
#2015-06-09|1960.30
#2015-06-10|1998.86
#2015-06-11|2013.16
#2015-06-12|2005.11
#2015-06-15|1990.65
#2015-06-16|2017.31
#2015-06-17|2012.41
#2015-06-18|2037.62
#2015-06-19|2035.28
#2015-06-22|2051.78
#2015-06-23|2071.99
#2015-06-24|2058.01
#2015-06-25|2050.15
#2015-06-26|2058.52
#2015-06-29|2004.11
#2015-06-30|2003.58
#2015-07-01|2025.54
#2015-07-02|2019.77
#2015-07-03| .
#2015-07-06|2024.50
#2015-07-07|2022.22
#2015-07-08|2003.82
#2015-07-09|2005.66
#2015-07-10|2039.39
#2015-07-13|2052.28
#2015-07-14|2059.48
#2015-07-15|2065.64
#2015-07-16|2075.27
#2015-07-17|2065.23
#2015-07-20|2050.56
#2015-07-21|2055.81
#2015-07-22|2055.04
#2015-07-23|2031.45
#2015-07-24|2096.62
#2015-07-27|2090.52
#2015-07-28|2081.56
#2015-07-29|2095.26
#2015-07-30|2106.22
#2015-07-31|2114.82
#2015-08-03|2114.44
#2015-08-04|2114.67
#2015-08-05|2109.25
#2015-08-06|2086.67
#2015-08-07|2093.60
#2015-08-10|2123.40
#2015-08-11|2143.16
#2015-08-12|2124.80
#2015-08-13|2127.41
#2015-08-14|2148.35
#2015-08-17|2157.44
#2015-08-18|2151.73
#2015-08-19|2138.14
#2015-08-20|2107.05
#2015-08-21|2076.78
#2015-08-24|2012.28
#2015-08-25|1999.76
#2015-08-26|2023.17
#2015-08-27|2041.79
#2015-08-28|2042.65
#2015-08-31|2046.23
#2015-09-01|2016.51
#2015-09-02|2044.45
#2015-09-03|2041.92
#2015-09-04|2021.40
#2015-09-07| .
#2015-09-08|2053.06
#2015-09-09|2047.63
#2015-09-10|2055.67
#2015-09-11|2064.64
#2015-09-14|2059.89
#2015-09-15|2075.95
#2015-09-16|2081.68
#2015-09-17|2080.28
#2015-09-18|2057.37
#2015-09-21|2075.00
#2015-09-22|2051.16
#2015-09-23|2054.05
#2015-09-24|2063.71
#2015-09-25|2067.69
#2015-09-28|2036.95
#2015-09-29|2038.57
#2015-09-30|2053.10
#2015-10-01|2043.74
#2015-10-02|2042.05
#2015-10-05|2096.61
#2015-10-06|2092.45
#2015-10-07|2134.88
#2015-10-08|2158.71
#2015-10-09|2152.27
#2015-10-12|2168.99
#2015-10-13|2151.20
#2015-10-14|2127.88
#2015-10-15|2170.70
#2015-10-16|2178.85
#2015-10-19|2181.83
#2015-10-20|2212.30
#2015-10-21|2184.69
#2015-10-22|2205.43
#2015-10-23|2227.93
#2015-10-26|2220.18
#2015-10-27|2191.37
#2015-10-28|2259.48
#2015-10-29|2253.97
#2015-10-30|2216.96
#2015-11-02|2236.46
#2015-11-03|2234.84
#2015-11-04|2227.37
#2015-11-05|2251.11
#2015-11-06|2297.67
#2015-11-09|2267.90
#2015-11-10|2275.82
#2015-11-11|2266.42
#2015-11-12|2213.90
#2015-11-13|2216.01
#2015-11-16|2231.77
#2015-11-17|2204.08
#2015-11-18|2230.50
#2015-11-19|2219.07
#2015-11-20|2233.98
#2015-11-23|2246.52
#2015-11-24|2246.45
#2015-11-25|2249.65
#2015-11-26| .
#2015-11-27|2254.60
#2015-11-30|2256.12
#2015-12-01|2272.03
#2015-12-02|2257.88
#2015-12-03|2224.61
#2015-12-04|2252.89
#2015-12-07|2235.13
#2015-12-08|2214.82
#2015-12-09|2182.43
#2015-12-10|2170.42
#2015-12-11|2127.20
#2015-12-14|2122.34
#2015-12-15|2146.04
#2015-12-16|2157.01
#2015-12-17|2133.61
#2015-12-18|2097.14
#2015-12-21|2117.57
#2015-12-22|2152.37
#2015-12-23|2171.73
#2015-12-24|2189.34
#2015-12-25| .
#2015-12-28|2179.28
#2015-12-29|2206.70
#2015-12-30|2184.39
#2015-12-31|2146.61
#2016-01-01| .
#2016-01-04|2099.14
#2016-01-05|2109.09
#2016-01-06|2095.50
#2016-01-07|2048.35
#2016-01-08|2023.77
#2016-01-11|2034.60
#2016-01-12|2027.04
#2016-01-13|1971.71
#2016-01-14|1996.47
#2016-01-15|1972.63
#2016-01-18| .
#2016-01-19|1957.42
#2016-01-20|1946.68
#2016-01-21|1942.69
#2016-01-22|1978.66
#2016-01-25|1943.11
#2016-01-26|1988.63
#2016-01-27|1964.39
#2016-01-28|1981.69
#2016-01-29|2044.12
#2016-02-01|2028.27
#2016-02-02|1991.53
#2016-02-03|1986.18
#2016-02-04|1979.01
#2016-02-05|1940.35
#2016-02-08|1930.93
#2016-02-09|1925.97
#2016-02-10|1926.72
#2016-02-11|1896.51
#2016-02-12|1946.39
#2016-02-15| .
#2016-02-16|1961.94
#2016-02-17|1994.02
#2016-02-18|2003.44
#2016-02-19|2017.05
#2016-02-22|2035.00
#2016-02-23|2013.96
#2016-02-24|2021.69
#2016-02-25|2041.20
#2016-02-26|2039.45
#2016-02-29|2020.72
#2016-03-01|2071.50
#2016-03-02|2076.11
#2016-03-03|2076.26
#2016-03-04|2074.74
#2016-03-07|2086.16
#2016-03-08|2060.21
#2016-03-09|2071.77
#2016-03-10|2069.68
#2016-03-11|2111.65
#2016-03-14|2101.26
#2016-03-15|2087.33
#2016-03-16|2102.47
#2016-03-17|2136.87
#2016-03-18|2148.03
#2016-03-21|2140.25
#2016-03-22|2127.41
#2016-03-23|2092.15
#2016-03-24|2071.56
#2016-03-25| .
#2016-03-28|2093.88
#2016-03-29|2134.02
#2016-03-30|2144.68
#2016-03-31|2136.01
#2016-04-01|2146.66
#2016-04-04|2111.31
#2016-04-05|2084.33
#2016-04-06|2072.82
#2016-04-07|2037.81
#2016-04-08|2040.89
#2016-04-11|2040.86
#2016-04-12|2076.57
#2016-04-13|2117.45
#2016-04-14|2109.87
#2016-04-15|2103.82
#2016-04-18|2107.01
#2016-04-19|2113.42
#2016-04-20|2135.16
#2016-04-21|2109.26
#2016-04-22|2131.05
#2016-04-25|2114.37
#2016-04-26|2140.41
#2016-04-27|2133.64
#2016-04-28|2103.82
#2016-04-29|2122.24
#2016-05-02|2157.98
#2016-05-03|2159.25
#2016-05-04|2141.71
#2016-05-05|2140.76
#2016-05-06|2148.63
#2016-05-09|2147.86
#2016-05-10|2174.47
#2016-05-11|2151.64
#2016-05-12|2155.52
#2016-05-13|2142.30
#2016-05-16|2148.05
#2016-05-17|2116.01
#2016-05-18|2161.73
#2016-05-19|2135.38
#2016-05-20|2167.38
#2016-05-23|2148.68
#2016-05-24|2198.71
#2016-05-25|2201.91
#2016-05-26|2191.69
#2016-05-27|2210.35
#2016-05-30| .
#2016-05-31|2211.65
#2016-06-01|2228.62
#2016-06-02|2223.93
#2016-06-03|2204.32
#2016-06-06|2234.07
#2016-06-07|2233.95
#2016-06-08|2248.28
#2016-06-09|2240.17
#2016-06-10|2219.39
#2016-06-13|2191.13
#2016-06-14|2177.76
#2016-06-15|2165.30
#2016-06-16|2169.21
#2016-06-17|2157.10
#2016-06-20|2176.31
#2016-06-21|2181.67
#2016-06-22|2176.86
#2016-06-23|2228.46
#2016-06-24|2123.06
#2016-06-27|2056.46
#2016-06-28|2084.94
#2016-06-29|2124.73
#2016-06-30|2172.29
#2016-07-01|2163.10
#2016-07-04| .
#2016-07-05|2136.33
#2016-07-06|2137.61
#2016-07-07|2141.20
#2016-07-08|2183.78
#2016-07-11|2216.27
#2016-07-12|2247.59
#2016-07-13|2253.43
#2016-07-14|2256.32
#2016-07-15|2261.31
#2016-07-18|2254.09
#2016-07-19|2236.28
#2016-07-20|2241.94
#2016-07-21|2234.99
#2016-07-22|2255.95
#2016-07-25|2249.06
#2016-07-26|2258.33
#2016-07-27|2268.93
#2016-07-28|2256.01
#2016-07-29|2227.73
#2016-08-01|2208.89
#2016-08-02|2195.71
#2016-08-03|2235.89
#2016-08-04|2226.89
#2016-08-05|2276.46
#2016-08-08|2284.15
#2016-08-09|2304.30
#2016-08-10|2287.33
#2016-08-11|2289.21
#2016-08-12|2281.41
#2016-08-15|2299.24
#2016-08-16|2295.43
#2016-08-17|2288.41
#2016-08-18|2299.87
#2016-08-19|2297.92
#2016-08-22|2294.70
#2016-08-23|2307.87
#2016-08-24|2314.15
#2016-08-25|2341.33
#2016-08-26|2350.12
#2016-08-29|2376.33
#2016-08-30|2399.50
#2016-08-31|2385.63
#2016-09-01|2382.63
#2016-09-02|2399.32
#2016-09-05| .
#2016-09-06|2393.52
#2016-09-07|2419.05
#2016-09-08|2412.14
#2016-09-09|2361.09
#2016-09-12|2380.69
#2016-09-13|2338.31
#2016-09-14|2319.66
#2016-09-15|2345.70
#2016-09-16|2333.48
#2016-09-19|2340.32
#2016-09-20|2342.65
#2016-09-21|2384.16
#2016-09-22|2422.74
#2016-09-23|2389.26
#2016-09-26|2351.60
#2016-09-27|2364.23
#2016-09-28|2396.93
#2016-09-29|2358.58
#2016-09-30|2382.25
#2016-10-03|2366.55
#2016-10-04|2375.31
#2016-10-05|2394.00
#2016-10-06|2369.87
#2016-10-07|2396.82
#2016-10-10|2416.75
#2016-10-11|2399.00
#2016-10-12|2416.35
#2016-10-13|2396.98
#2016-10-14|2413.65
#2016-10-17|2412.34
#2016-10-18|2415.42
#2016-10-19|2428.36
#2016-10-20|2393.08
#2016-10-21|2380.99
#2016-10-24|2387.84
#2016-10-25|2374.95
#2016-10-26|2353.72
#2016-10-27|2333.50
#2016-10-28|2313.23
#2016-10-31|2328.40
#2016-11-01|2297.79
#2016-11-02|2278.27
#2016-11-03|2255.80
#2016-11-04|2272.03
#2016-11-07|2314.35
#2016-11-08|2330.16
#2016-11-09|2414.59
#2016-11-10|2504.95
#2016-11-11|2579.05
#2016-11-14|2615.27
#2016-11-15|2600.95
#2016-11-16|2604.18
#2016-11-17|2613.03
#2016-11-18|2628.25
#2016-11-21|2631.88
#2016-11-22|2649.00
#2016-11-23|2662.10
#2016-11-24| .
#2016-11-25|2666.94
#2016-11-28|2652.25
#2016-11-29|2650.59
#2016-11-30|2633.77
#2016-12-01|2657.73
#2016-12-02|2628.69
#2016-12-05|2667.47
#2016-12-06|2695.83
#2016-12-07|2710.42
#2016-12-08|2755.67
#2016-12-09|2773.69
#2016-12-12|2772.93
#2016-12-13|2775.87
#2016-12-14|2743.10
#2016-12-15|2762.74
#2016-12-16|2760.74
#2016-12-19|2786.38
#2016-12-20|2815.23
#2016-12-21|2804.34
#2016-12-22|2797.83
#2016-12-23|2805.49
#2016-12-26| .
#2016-12-27|2794.67
#2016-12-28|2772.16
#2016-12-29|2778.82
#2016-12-30|2768.71
#2017-01-02| .
#2017-01-03|2782.91
#2017-01-04|2815.39
#2017-01-05|2774.29
#2017-01-06|2781.93
#2017-01-09|2732.22
#2017-01-10|2769.08
#2017-01-11|2784.48
#2017-01-12|2742.68
#2017-01-13|2759.25
#2017-01-16| .
#2017-01-17|2722.39
#2017-01-18|2748.91
#2017-01-19|2723.50
#2017-01-20|2731.38
#2017-01-23|2715.64
#2017-01-24|2734.95
#2017-01-25|2760.15
#2017-01-26|2751.79
#2017-01-27|2734.69
#2017-01-30|2685.03
#2017-01-31|2686.60
#2017-02-01|2688.18
#2017-02-02|2680.60
#2017-02-03|2726.54
#2017-02-06|2704.24
#2017-02-07|2701.48
#2017-02-08|2678.07
#2017-02-09|2714.99
#2017-02-10|2738.89
#2017-02-13|2754.08
#2017-02-14|2772.27
#2017-02-15|2786.40
#2017-02-16|2798.32
#2017-02-17|2779.40
#2017-02-20| .
#2017-02-21|2782.33
#2017-02-22|2799.90
#2017-02-23|2824.43
#2017-02-24|2801.25
#2017-02-27|2800.29
#2017-02-28|2787.80
#2017-03-01|2851.92
#2017-03-02|2813.22
#2017-03-03|2812.94
#2017-03-06|2786.14
#2017-03-07|2780.13
#2017-03-08|2755.27
#2017-03-09|2743.37
#2017-03-10|2745.91
#2017-03-13|2745.42
#2017-03-14|2749.24
#2017-03-15|2770.01
#2017-03-16|2765.21
#2017-03-17|2759.42
#2017-03-20|2723.61
#2017-03-21|2661.42
#2017-03-22|2638.60
#2017-03-23|2657.60
#2017-03-24|2651.34
#2017-03-27|2658.26
#2017-03-28|2677.58
#2017-03-29|2665.44
#2017-03-30|2707.75
#2017-03-31|2721.81
#2017-04-03|2686.86
#2017-04-04|2698.05
#2017-04-05|2658.16
#2017-04-06|2671.21
#2017-04-07|2662.42
#2017-04-10|2670.28
#2017-04-11|2683.91
#2017-04-12|2650.55
#2017-04-13|2610.98
#2017-04-14| .
#2017-04-17|2659.55
#2017-04-18|2659.94
#2017-04-19|2659.20
#2017-04-20|2676.37
#2017-04-21|2682.56
#2017-04-24|2717.74
#2017-04-25|2737.55
#2017-04-26|2765.16
#2017-04-27|2760.67
#2017-04-28|2735.48
#2017-05-01|2739.79
#2017-05-02|2722.39
#2017-05-03|2707.29
#2017-05-04|2711.52
#2017-05-05|2691.63
#2017-05-08|2677.46
#2017-05-09|2665.94
#2017-05-10|2660.21
#2017-05-11|2654.07
#2017-05-12|2620.69
#2017-05-15|2638.85
#2017-05-16|2627.38
#2017-05-17|2591.61
#2017-05-18|2606.83
#2017-05-19|2613.51
#2017-05-22|2634.36
#2017-05-23|2653.19
#2017-05-24|2652.77
#2017-05-25|2668.84
#2017-05-26|2676.32
#2017-05-29| .
#2017-05-30|2651.83
#2017-05-31|2663.44
#2017-06-01|2697.31
#2017-06-02|2713.63
#2017-06-05|2673.39
#2017-06-06|2646.76
#2017-06-07|2654.00
#2017-06-08|2694.77
#2017-06-09|2741.87
#2017-06-12|2725.62
#2017-06-13|2736.36
#2017-06-14|2734.41
#2017-06-15|2737.86
#2017-06-16|2741.23
#2017-06-19|2730.97
#2017-06-20|2701.55
#2017-06-21|2674.55
#2017-06-22|2672.02
#2017-06-23|2677.18
#2017-06-26|2687.87
#2017-06-27|2692.16
#2017-06-28|2736.81
#2017-06-29|2744.17
#2017-06-30|2725.61
#2017-07-03|2769.01
#2017-07-04| .
#2017-07-05|2733.88
#2017-07-06|2714.74
#2017-07-07|2752.44
#2017-07-10|2726.04
#2017-07-11|2719.74
#2017-07-12|2726.60
#2017-07-13|2731.73
#2017-07-14|2733.94
#2017-07-17|2735.81
#2017-07-18|2733.94
#2017-07-19|2756.52
#2017-07-20|2782.89
#2017-07-21|2771.40
#2017-07-24|2778.34
#2017-07-25|2809.90
#2017-07-26|2772.17
#2017-07-27|2760.01
#2017-07-28|2794.57
#2017-07-31|2787.85
#2017-08-01|2794.97
#2017-08-02|2784.73
#2017-08-03|2788.44
#2017-08-04|2804.35
#2017-08-07|2789.29
#2017-08-08|2783.73
#2017-08-09|2791.45
#2017-08-10|2770.97
#2017-08-11|2743.37
#2017-08-14|2786.03
#2017-08-15|2768.34
#2017-08-16|2775.70
#2017-08-17|2734.78
#2017-08-18|2731.61
#2017-08-21|2723.93
#2017-08-22|2738.81
#2017-08-23|2731.16
#2017-08-24|2729.11
#2017-08-25|2743.30
#2017-08-28|2711.73
#2017-08-29|2700.78
#2017-08-30|2704.47
#2017-08-31|2707.16
#2017-09-01|2719.61
#2017-09-04| .
#2017-09-05|2604.97
#2017-09-06|2622.63
#2017-09-07|2558.37
#2017-09-08|2624.20
#2017-09-11|2695.22
#2017-09-12|2712.79
#2017-09-13|2736.55
#2017-09-14|2727.39
#2017-09-15|2753.46
#2017-09-18|2742.64
#2017-09-19|2747.67
#2017-09-20|2765.48
#2017-09-21|2768.11
#2017-09-22|2788.92
#2017-09-25|2793.31
#2017-09-26|2787.82
#2017-09-27|2829.42
#2017-09-28|2849.40
#2017-09-29|2838.88
#2017-10-02|2884.77
#2017-10-03|2893.14
#2017-10-04|2866.53
#2017-10-05|2876.11
#2017-10-06|2883.64
#2017-10-09|2871.60
#2017-10-10|2883.88
#2017-10-11|2876.72
#2017-10-12|2876.21
#2017-10-13|2894.19
#2017-10-16|2906.05
#2017-10-17|2891.14
#2017-10-18|2915.11
#2017-10-19|2930.03
#2017-10-20|2924.24
#2017-10-23|2904.39
#2017-10-24|2895.06
#2017-10-25|2895.03
#2017-10-26|2932.94
#2017-10-27|2954.22
#2017-10-30|2920.38
#2017-10-31|2935.24
#2017-11-01|2928.66
#2017-11-02|2938.61
#2017-11-03|2916.64
#2017-11-06|2921.13
#2017-11-07|2912.24
#2017-11-08|2924.49
#2017-11-09|2913.62
#2017-11-10|2912.31
#2017-11-13|2898.10
#2017-11-14|2890.91
#2017-11-15|2890.17
#2017-11-16|2894.95
#2017-11-17|2906.10
#2017-11-20|2920.97
#2017-11-21|2942.97
#2017-11-22|2933.19
#2017-11-23| .
#2017-11-24|2924.37
#2017-11-27|2935.55
#2017-11-28|2989.77
#2017-11-29|3024.98
#2017-11-30|3005.07
#2017-12-01|2993.19
#2017-12-04|3005.37
#2017-12-05|2965.30
#2017-12-06|2946.47
#2017-12-07|2946.78
#2017-12-08|2930.34
#2017-12-11|2928.53
#2017-12-12|2938.53
#2017-12-13|2915.81
#2017-12-14|2889.99
#2017-12-15|2950.19
#2017-12-18|2957.74
#2017-12-19|2919.12
#2017-12-20|2918.22
#2017-12-21|2940.22
#2017-12-22|2935.23
#2017-12-25| .
#2017-12-26|2935.51
#2017-12-27|2937.75
#2017-12-28|2954.98
#2017-12-29|2938.65
#2018-01-01| .
#2018-01-02|2915.36
#2018-01-03|2901.48
#2018-01-04|2919.93
#2018-01-05|2927.72
#2018-01-08|2907.45
#2018-01-09|2896.05
#2018-01-10|2930.49
#2018-01-11|2963.80
#2018-01-12|2970.50
#2018-01-15| .
#2018-01-16|2954.31
#2018-01-17|3000.67
#2018-01-18|2973.03
#2018-01-19|2998.95
#2018-01-22|3022.38
#2018-01-23|3033.63
#2018-01-24|3003.20
#2018-01-25|3025.76
#2018-01-26|3009.41
#2018-01-29|2987.98
#2018-01-30|2964.85
#2018-01-31|2943.19
#2018-02-01|2954.34
#2018-02-02|2922.08
#2018-02-05|2814.48
#2018-02-06|2812.07
#2018-02-07|2833.82
#2018-02-08|2766.28
#2018-02-09|2792.89
#2018-02-12|2797.04
#2018-02-13|2797.91
#2018-02-14|2858.09
#2018-02-15|2887.05
#2018-02-16|2927.66
#2018-02-19| .
#2018-02-20|2879.04
#2018-02-21|2897.18
#2018-02-22|2863.85
#2018-02-23|2862.01
#2018-02-26|2885.78
#2018-02-27|2868.97
#2018-02-28|2814.60
#2018-03-01|2820.46
#2018-03-02|2825.87
#2018-03-05|2881.99
#2018-03-06|2902.83
#2018-03-07|2926.40
#2018-03-08|2924.36
#2018-03-09|2983.62
#2018-03-12|2987.74
#2018-03-13|2972.70
#2018-03-14|2946.36
#2018-03-15|2954.85
#2018-03-16|2980.25
#2018-03-19|2972.89
#2018-03-20|2983.08
#2018-03-21|2987.25
#2018-03-22|2922.80
#2018-03-23|2865.06
#2018-03-26|2922.75
#2018-03-27|2886.40
#2018-03-28|2930.23
#2018-03-29|2927.85
#2018-03-30| .
#2018-04-02|2878.10
#2018-04-03|2918.49
#2018-04-04|2933.87
#2018-04-05|2937.37
#2018-04-06|2898.43
#2018-04-09|2894.50
#2018-04-10|2942.28
#2018-04-11|2951.12
#2018-04-12|2964.47
#2018-04-13|2949.09
#2018-04-16|2988.37
#2018-04-17|2989.16
#2018-04-18|2992.25
#2018-04-19|3004.05
#2018-04-20|3004.64
#2018-04-23|3014.27
#2018-04-24|3016.78
#2018-04-25|3011.30
#2018-04-26|3014.59
#2018-04-27|3009.24
#2018-04-30|2989.47
#2018-05-01|3001.04
#2018-05-02|2965.77
#2018-05-03|2932.26
#2018-05-04|2956.92
#2018-05-07|2978.80
#2018-05-08|2986.99
#2018-05-09|3005.43
#2018-05-10|3008.15
#2018-05-11|3011.60
#2018-05-14|2982.54
#2018-05-15|2993.99
#2018-05-16|3015.00
#2018-05-17|3032.06
#2018-05-18|3040.00
#2018-05-21|3075.48
#2018-05-22|3086.25
#2018-05-23|3095.65
#2018-05-24|3089.71
#2018-05-25|3086.50
#2018-05-28| .
#2018-05-29|3057.69
#2018-05-30|3104.23
#2018-05-31|3071.41
#2018-06-01|3099.88
#2018-06-04|3122.40
#2018-06-05|3132.86
#2018-06-06|3158.09
#2018-06-07|3165.96
#2018-06-08|3176.82
#2018-06-11|3171.30
#2018-06-12|3137.15
#2018-06-13|3134.62
#2018-06-14|3133.79
#2018-06-15|3136.39
#2018-06-18|3137.43
#2018-06-19|3161.28
#2018-06-20|3135.69
#2018-06-21|3096.42
#2018-06-22|3114.46
#2018-06-25|3089.33
#2018-06-26|3084.61
#2018-06-27|3021.63
#2018-06-28|3045.86
#2018-06-29|3044.57
#2018-07-02|3062.07
#2018-07-03|3061.01
#2018-07-04| .
#2018-07-05|3066.79
#2018-07-06|3076.60
#2018-07-09|3116.23
#2018-07-10|3106.35
#2018-07-11|3095.76
#2018-07-12|3078.79
#2018-07-13|3086.81
#2018-07-16|3103.19
#2018-07-17|3100.15
#2018-07-18|3122.26
#2018-07-19|3125.76
#2018-07-20|3140.08
#2018-07-23|3143.10
#2018-07-24|3148.32
#2018-07-25|3150.20
#2018-07-26|3206.37
#2018-07-27|3159.20
#2018-07-30|3185.80
#2018-07-31|3224.63
#2018-08-01|3245.53
#2018-08-02|3255.53
#2018-08-03|3227.92
#2018-08-06|3225.26
#2018-08-07|3210.48
#2018-08-08|3223.37
#2018-08-09|3229.92
#2018-08-10|3234.01
#2018-08-13|3243.18
#2018-08-14|3273.63
#2018-08-15|3271.89
#2018-08-16|3300.41
#2018-08-17|3298.19
#2018-08-20|3301.33
#2018-08-21|3317.14
#2018-08-22|3308.54
#2018-08-23|3295.57
#2018-08-24|3323.74
#2018-08-27|3319.49
#2018-08-28|3315.47
#2018-08-29|3317.54
#2018-08-30|3319.65
#2018-08-31|3330.25
#2018-09-03| .
#2018-09-04|3326.22
#2018-09-05|3333.14
#2018-09-06|3336.09
#2018-09-07|3341.82
#2018-09-10|3318.10
#2018-09-11|3307.13
#2018-09-12|3293.24
#2018-09-13|3321.80
#2018-09-14|3365.59
#2018-09-17|3321.93
#2018-09-18|3315.01
#2018-09-19|3310.12
#2018-09-20|3337.23
#2018-09-21|3346.51
#2018-09-24|3320.49
#2018-09-25|3321.13
#2018-09-26|3283.26
#2018-09-27|3282.54
#2018-09-28|3303.63
#2018-10-01|3246.16
#2018-10-02|3226.72
#2018-10-03|3262.76
#2018-10-04|3248.75
#2018-10-05|3244.15
#2018-10-08|3258.47
#2018-10-09|3278.67
#2018-10-10|3202.72
#2018-10-11|3101.31
#2018-10-12|3059.46
#2018-10-15|3058.29
#2018-10-16|3115.14
#2018-10-17|3128.40
#2018-10-18|3089.01
#2018-10-19|3085.32
#2018-10-22|3077.13
#2018-10-23|3054.30
#2018-10-24|2971.70
#2018-10-25|3043.17
#2018-10-26|3045.50
#2018-10-29|3094.96
#2018-10-30|3138.89
#2018-10-31|3135.69
#2018-11-01|3135.38
#2018-11-02|3143.75
#2018-11-05|3152.14
#2018-11-06|3202.97
#2018-11-07|3235.92
#2018-11-08|3237.86
#2018-11-09|3187.22
#2018-11-12|3150.00
#2018-11-13|3151.01
#2018-11-14|3092.53
#2018-11-15|3134.25
#2018-11-16|3143.11
#2018-11-19|3140.13
#2018-11-20|3100.31
#2018-11-21|3112.75
#2018-11-22| .
#2018-11-23|3117.35
#2018-11-26|3137.47
#2018-11-27|3100.68
#2018-11-28|3171.24
#2018-11-29|3154.98
#2018-11-30|3183.43
#2018-12-03|3192.23
#2018-12-04|3068.93
#2018-12-05| .
#2018-12-06|3065.58
#2018-12-07|3051.29
#2018-12-10|3030.53
#2018-12-11|3023.35
#2018-12-12|3021.31
#2018-12-13|3001.05
#2018-12-14|2970.66
#2018-12-17|2922.48
#2018-12-18|2904.31
#2018-12-19|2868.34
#2018-12-20|2864.13
#2018-12-21|2828.96
#2018-12-24|2759.49
#2018-12-25| .
#2018-12-26|2857.59
#2018-12-27|2875.62
#2018-12-28|2892.76
#2018-12-31|2919.59
#2019-01-01| .
#2019-01-02|2909.56
#2019-01-03|2881.80
#2019-01-04|2960.79
#2019-01-07|2949.49
#2019-01-08|2962.73
#2019-01-09|2982.06
#2019-01-10|2986.51
#2019-01-11|2974.61
#2019-01-14|2972.45
#2019-01-15|2983.82
#2019-01-16|3030.13
#2019-01-17|3044.69
#2019-01-18|3066.75
#2019-01-21| .
#2019-01-22|3027.88
#2019-01-23|3048.62
#2019-01-24|3035.99
#2019-01-25|3038.19
#2019-01-28|3030.96
#2019-01-29|3017.65
#2019-01-30|3043.44
#2019-01-31|3069.77
#2019-02-01|3081.73
#2019-02-04|3107.46
#2019-02-05|3093.33
#2019-02-06|3091.30
#2019-02-07|3091.39
#2019-02-08|3086.06
#2019-02-11|3103.49
#2019-02-12|3128.47
#2019-02-13|3135.32
#2019-02-14|3115.09
#2019-02-15|3169.05
#2019-02-18| .
#2019-02-19|3200.33
#2019-02-20|3216.60
#2019-02-21|3198.24
#2019-02-22|3196.27
#2019-02-25|3158.07
#2019-02-26|3143.29
#2019-02-27|3130.46
#2019-02-28|3128.38
#2019-03-01|3141.87
#2019-03-04|3123.76
#2019-03-05|3121.60
#2019-03-06|3068.72
#2019-03-07|3022.74
#2019-03-08|3017.53
#2019-03-11|3039.45
#2019-03-12|3035.25
#2019-03-13|3016.47
#2019-03-14|3027.85
#2019-03-15|3044.28
#2019-03-18|3050.39
#2019-03-19|3022.33
#2019-03-20|2984.36
#2019-03-21|2997.58
#2019-03-22|2925.60
#2019-03-25|2936.41
#2019-03-26|2954.28
#2019-03-27|2959.11
#2019-03-28|2961.74
#2019-03-29|2944.64
#2019-04-01|2964.46
#2019-04-02|2945.87
#2019-04-03|2948.55
#2019-04-04|2962.04
#2019-04-05|2988.31
#2019-04-08|2975.65
#2019-04-09|2937.47
#2019-04-10|2985.99
#2019-04-11|2997.82
#2019-04-12|2996.60
#2019-04-15|2985.78
#2019-04-16|3021.66
#2019-04-17|2991.24
#2019-04-18|3002.80
#2019-04-19| .
#2019-04-22|2989.48
#2019-04-23|3020.53
#2019-04-24|3034.45
#2019-04-25|3029.65
#2019-04-26|3060.38
#2019-04-29|3081.44
#2019-04-30|3084.53
#2019-05-01|3073.24
#2019-05-02|3087.92
#2019-05-03|3148.95
#2019-05-06|3163.34
#2019-05-07|3118.58
#2019-05-08|3123.54
#2019-05-09|3137.84
#2019-05-10|3142.34
#2019-05-13|3067.47
#2019-05-14|3099.01
#2019-05-15|3114.91
#2019-05-16|3144.97
#2019-05-17|3111.25
#2019-05-20|3115.80
#2019-05-21|3134.03
#2019-05-22|3131.45
#2019-05-23|3086.45
#2019-05-24|3116.99
#2019-05-27| .
#2019-05-28|3092.28
#2019-05-29|3081.50
#2019-05-30|3071.93
#2019-05-31|3057.64
#2019-06-03|3088.63
#2019-06-04|3141.69
#2019-06-05|3146.35
#2019-06-06|3140.51
#2019-06-07|3126.18
#2019-06-10|3130.99
#2019-06-11|3115.06
#2019-06-12|3117.29
#2019-06-13|3146.66
#2019-06-14|3152.29
#2019-06-17|3135.47
#2019-06-18|3158.66
#2019-06-19|3169.32
#2019-06-20|3196.04
#2019-06-21|3165.05
#2019-06-24|3142.28
#2019-06-25|3140.84
#2019-06-26|3089.80
#2019-06-27|3141.33
#2019-06-28|3186.21
#2019-07-01|3217.14
#2019-07-02|3211.65
#2019-07-03|3240.17
#2019-07-04| .
#2019-07-05|3267.13
#2019-07-08|3245.11
#2019-07-09|3259.50
#2019-07-10|3245.07
#2019-07-11|3235.13
#2019-07-12|3246.49
#2019-07-15|3222.72
#2019-07-16|3215.56
#2019-07-17|3190.06
#2019-07-18|3202.03
#2019-07-19|3177.33
#2019-07-22|3152.12
#2019-07-23|3161.71
#2019-07-24|3201.97
#2019-07-25|3181.98
#2019-07-26|3234.52
#2019-07-29|3196.64
#2019-07-30|3238.94
#2019-07-31|3231.57
#2019-08-01|3178.84
#2019-08-02|3177.70
#2019-08-05|3100.22
#2019-08-06|3155.46
#2019-08-07|3158.64
#2019-08-08|3208.92
#2019-08-09|3203.45
#2019-08-12|3180.47
#2019-08-13|3204.69
#2019-08-14|3122.42
#2019-08-15|3137.09
#2019-08-16|3191.92
#2019-08-19|3215.29
#2019-08-20|3178.87
#2019-08-21|3189.88
#2019-08-22|3198.50
#2019-08-23|3107.23
#2019-08-26|3145.73
#2019-08-27|3103.28
#2019-08-28|3106.14
#2019-08-29|3139.55
#2019-08-30|3135.16
#2019-09-02| .
#2019-09-03|3121.74
#2019-09-04|3147.96
#2019-09-05|3184.36
#2019-09-06|3185.00
#2019-09-09|3209.31
#2019-09-10|3213.11
#2019-09-11|3273.59
#2019-09-12|3277.03
#2019-09-13|3290.12
#2019-09-16|3282.19
#2019-09-17|3294.03
#2019-09-18|3289.97
#2019-09-19|3284.83
#2019-09-20|3281.99
#2019-09-23|3293.35
#2019-09-24|3275.21
#2019-09-25|3303.19
#2019-09-26|3280.43
#2019-09-27|3266.62
#2019-09-30|3270.91
#2019-10-01|3215.31
#2019-10-02|3167.66
#2019-10-03|3165.71
#2019-10-04|3221.48
#2019-10-07|3201.18
#2019-10-08|3144.43
#2019-10-09|3137.67
#2019-10-10|3146.10
#2019-10-11|3171.39
#2019-10-14|3173.93
#2019-10-15|3188.08
#2019-10-16|3193.59
#2019-10-17|3216.93
#2019-10-18|3227.20
#2019-10-21|3253.68
#2019-10-22|3232.89
#2019-10-23|3236.55
#2019-10-24|3207.28
#2019-10-25|3197.41
#2019-10-28|3215.69
#2019-10-29|3248.61
#2019-10-30|3229.10
#2019-10-31|3205.67
#2019-11-01|3228.73
#2019-11-04|3216.95
#2019-11-05|3222.08
#2019-11-06|3261.45
#2019-11-07|3272.61
#2019-11-08|3283.57
#2019-11-11|3275.06
#2019-11-12|3291.80
#2019-11-13|3295.54
#2019-11-14|3286.16
#2019-11-15|3270.37
#2019-11-18|3266.19
#2019-11-19|3268.22
#2019-11-20|3265.59
#2019-11-21|3244.43
#2019-11-22|3252.35
#2019-11-25|3297.69
#2019-11-26|3323.75
#2019-11-27|3337.23
#2019-11-28|3337.23
#2019-11-29|3333.00
#2019-12-02|3307.71
#2019-12-03|3275.03
#2019-12-04|3275.52
#2019-12-05|3280.31
#2019-12-06|3308.44
#2019-12-09|3315.33
#2019-12-10|3322.56
#2019-12-11|3321.62
#2019-12-12|3355.31
#2019-12-13|3354.39
#2019-12-16|3388.40
#2019-12-17|3424.22
#2019-12-18|3404.89
#2019-12-19|3423.54
#2019-12-20|3415.40
#2019-12-23|3362.24
#2019-12-24|3376.01
#2019-12-25| .
#2019-12-26|3366.06
#2019-12-27|3357.77
#2019-12-30|3367.46
#2019-12-31|3375.40
#2020-01-01| .
#2020-01-02|3383.18
#2020-01-03|3383.08
#2020-01-06|3386.65
#2020-01-07|3357.12
#2020-01-08|3354.90
#2020-01-09|3362.88
#2020-01-10|3335.77
#2020-01-13|3342.98
#2020-01-14|3331.81
#2020-01-15|3343.06
#2020-01-16|3389.79
#2020-01-17|3402.35
#2020-01-20| .
#2020-01-21|3383.54
#2020-01-22|3394.03
#2020-01-23|3359.46
#2020-01-24|3365.38
#2020-01-27|3336.03
#2020-01-28|3360.88
#2020-01-29|3330.05
#2020-01-30|3363.16
#2020-01-31|3287.91
#2020-02-03|3326.98
#2020-02-04|3345.19
#2020-02-05|3420.62
#2020-02-06|3451.59
#2020-02-07|3435.68
#2020-02-10|3452.82
#2020-02-11|3471.36
#2020-02-12|3466.25
#2020-02-13|3504.62
#2020-02-14|3500.70
#2020-02-17| .
#2020-02-18|3495.14
#2020-02-19|3502.66
#2020-02-20|3494.18
#2020-02-21|3496.70
#2020-02-24|3416.22
#2020-02-25|3338.00
#2020-02-26|3305.26
#2020-02-27|3183.15
#2020-02-28|3082.89
#2020-03-02|3211.63
#2020-03-03|3123.19
#2020-03-04|3248.69
#2020-03-05|3150.63
#2020-03-06|3092.35
#2020-03-09|2863.28
#2020-03-10|2929.34
#2020-03-11|2776.16
#2020-03-12|2479.93
#2020-03-13|2656.49
#2020-03-16|2320.75
#2020-03-17|2506.50
#2020-03-18|2190.36
#2020-03-19|2320.54
#2020-03-20|2223.07
#2020-03-23|2243.55
#2020-03-24|2491.73
#2020-03-25|2515.91
#2020-03-26|2698.85
#2020-03-27|2569.02
#2020-03-30|2686.57
#2020-03-31|2696.79
#2020-04-01|2518.51
#2020-04-02|2539.07
#2020-04-03|2433.04
#2020-04-06|2568.77
#2020-04-07|2537.61
#2020-04-08|2570.96
#2020-04-09|2741.16
#2020-04-10|2741.16
#2020-04-13|2640.34
#2020-04-14|2676.68
#2020-04-15|2544.73
#2020-04-16|2538.17
#2020-04-17|2650.76
#2020-04-20|2615.35
#2020-04-21|2536.25
#2020-04-22|2534.09
#2020-04-23|2541.18
#2020-04-24|2529.07
#2020-04-27|2622.61
#2020-04-28|2685.42
#2020-04-29|2806.28
#2020-04-30|2699.56
#2020-05-01|2623.31
#2020-05-04|2605.26
#2020-05-05|2608.13
#2020-05-06|2526.02
#2020-05-07|2603.84
#2020-05-08|2674.37
#2020-05-11|2630.67
#2020-05-12|2524.36
#2020-05-13|2418.12
#2020-05-14|2422.12
#2020-05-15|2462.25
#2020-05-18|2625.78
#2020-05-19|2558.75
#2020-05-20|2642.18
#2020-05-21|2663.21
#2020-05-22|2674.76
#2020-05-25|2674.76
#2020-05-26|2738.82
#2020-05-27|2818.61
#2020-05-28|2790.01
#2020-05-29|2756.26
#2020-06-01|2750.50
#2020-06-02|2779.03
#2020-06-03|2877.30
#2020-06-04|2873.75
#2020-06-05|3000.30
#2020-06-08|3048.11
#2020-06-09|2991.07
#2020-06-10|2892.49
#2020-06-11|2705.63
#2020-06-12|2758.52
#2020-06-15|2806.92
#2020-06-16|2863.89
#2020-06-17|2810.45
#2020-06-18|2819.22
#2020-06-19|2803.87
#2020-06-22|2807.37
#2020-06-23|2820.56
#2020-06-24|2740.17
#2020-06-25|2792.47
#2020-06-26|2694.60
#2020-06-29|2781.88
#2020-06-30|2836.25
#2020-07-01|2793.63
#2020-07-02|2785.15
#2020-07-03| .
#2020-07-06|2810.10
#2020-07-07|2746.44
#2020-07-08|2859.07
#2020-07-09|2808.28
#2020-07-10|2902.70
#2020-07-13|2897.24
#2020-07-14|2938.65
#2020-07-15|2990.89
#2020-07-16|2998.60
#2020-07-17|2984.20
#2020-07-20|2966.66
#2020-07-21|3019.58
#2020-07-22|3017.39
#2020-07-23|3037.57
#2020-07-24|2952.70
#2020-07-27|2936.63
#2020-07-28|2915.18
#2020-07-29|2956.09
#2020-07-30|2941.86
#2020-07-31|3005.44
#2020-08-03|3041.34
#2020-08-04|3023.33
#2020-08-05|3112.47
#2020-08-06|3089.69
#2020-08-07|3188.34
#2020-08-10|3237.18
#2020-08-11|3224.27
#2020-08-12|3198.81
#2020-08-13|3184.26
#2020-08-14|3178.63
#2020-08-17|3158.70
#2020-08-18|3147.12
#2020-08-19|3156.11
#2020-08-20|3130.26
#2020-08-21|3105.14
#2020-08-24|3161.37
#2020-08-25|3167.86
#2020-08-26|3130.04
#2020-08-27|3166.04
#2020-08-28|3176.31
#2020-08-31|3160.60
#2020-09-01|3194.75
#2020-09-02|3224.90
#2020-09-03|3153.62
#2020-09-04|3143.85
#2020-09-07| .
#2020-09-08|3087.02
#2020-09-09|3125.16
#2020-09-10|3080.67
#2020-09-11|3060.45
#2020-09-14|3081.62
#2020-09-15|3034.10
#2020-09-16|3032.74
#2020-09-17|3017.46
#2020-09-18|2991.51
#2020-09-21|2906.61
#2020-09-22|2904.05
#2020-09-23|2838.54
#2020-09-24|2843.47
#2020-09-25|2869.74
#2020-09-28|2946.80
#2020-09-29|2941.91
#2020-09-30|2962.98
#2020-10-01|3040.76
#2020-10-02|3103.66
#2020-10-05|3185.01
#2020-10-06|3143.56
#2020-10-07|3180.34
#2020-10-08|3195.69
#2020-10-09|3205.88
#2020-10-12|3262.94
#2020-10-13|3193.53
#2020-10-14|3184.65
#2020-10-15|3232.41
#2020-10-16|3232.68
#2020-10-19|3187.24
#2020-10-20|3200.24
#2020-10-21|3224.24
#2020-10-22|3257.05
#2020-10-23|3280.02
#2020-10-26|3211.49
#2020-10-27|3138.44
#2020-10-28|3065.60
#2020-10-29|3103.04
#2020-10-30|3091.24
#2020-11-02|3161.29
#2020-11-03|3230.52
#2020-11-04|3186.84
#2020-11-05|3250.67
#2020-11-06|3216.55
#2020-11-09|3395.61
#2020-11-10|3465.43
#2020-11-11|3406.83
#2020-11-12|3336.57
#2020-11-13|3415.98
#2020-11-16|3521.75
#2020-11-17|3505.00
#2020-11-18|3491.47
#2020-11-19|3494.44
#2020-11-20|3478.35
#2020-11-23|3533.41
#2020-11-24|3612.50
#2020-11-25|3578.17
#2020-11-26|3578.17
#2020-11-27|3560.24
#2020-11-30|3455.58
#2020-12-01|3500.61
#2020-12-02|3511.24
#2020-12-03|3509.26
#2020-12-04|3588.17
#2020-12-07|3554.33
#2020-12-08|3593.62
#2020-12-09|3599.04
#2020-12-10|3613.60
#2020-12-11|3593.80
#2020-12-14|3587.74
#2020-12-15|3690.94
#2020-12-16|3691.76
#2020-12-17|3707.99
#2020-12-18|3672.66
#2020-12-21|3639.65
#2020-12-22|3630.46
#2020-12-23|3676.73
#2020-12-24|3675.43
#2020-12-25|3675.43
#2020-12-28|3676.91
#2020-12-29|3647.27
#2020-12-30|3660.21
#2020-12-31|3688.50
#2021-01-01|3688.50
#2021-01-04|3626.76
#2021-01-05|3654.96
#2021-01-06|3829.92
#2021-01-07|3845.95
#2021-01-08|3824.14
#2021-01-11|3817.39
#2021-01-12|3862.09
#2021-01-13|3848.45
#2021-01-14|3884.11
#2021-01-15|3855.34
#2021-01-18|3855.34
#2021-01-19|3881.51
#2021-01-20|3902.58
#2021-01-21|3828.26
#2021-01-22|3813.82
#2021-01-25|3799.38
#2021-01-26|3773.61
#2021-01-27|3683.06
#2021-01-28|3686.86
#2021-01-29|3563.18
#2021-02-01|3612.43
#2021-02-02|3673.93
#2021-02-03|3670.37
#2021-02-04|3744.32
#2021-02-05|3752.73
#2021-02-08|3813.99
#2021-02-09|3841.07
#2021-02-10|3853.46
#2021-02-11|3862.80
#2021-02-12|3861.29
#2021-02-15|3861.29
#2021-02-16|3843.92
#2021-02-17|3868.49
#2021-02-18|3840.00
#2021-02-19|3871.80
#2021-02-22|3913.45
#2021-02-23|3906.57
#2021-02-24|3971.21
#2021-02-25|3856.00
#2021-02-26|3835.32
#2021-03-01|3942.91
#2021-03-02|3893.90
#2021-03-03|3920.44
#2021-03-04|3853.96
#2021-03-05|3957.26
#2021-03-08|4048.25
#2021-03-09|4050.83
#2021-03-10|4138.63
#2021-03-11|4165.88
#2021-03-12|4180.71
#2021-03-15|4197.90
#2021-03-16|4138.45
#2021-03-17|4160.58
#2021-03-18|4133.59
#2021-03-19|4099.16
#2021-03-22|4029.77
#2021-03-23|3966.08
#2021-03-24|3930.56
#2021-03-25|4001.98
#2021-03-26|4040.46
#2021-03-29|3984.44
#2021-03-30|4006.79
#2021-03-31|3993.42
#2021-04-01|4046.72
#2021-04-02|4046.72
#2021-04-05|4059.99
#2021-04-06|4064.51
#2021-04-07|4050.22
#2021-04-08|4078.67
#2021-04-09|4093.61
#2021-04-12|4097.65
#2021-04-13|4080.49
#2021-04-14|4113.34
#2021-04-15|4127.98
#2021-04-16|4155.37
#2021-04-19|4135.87
#2021-04-20|4074.68
#2021-04-21|4135.69
#2021-04-22|4084.52
#2021-04-23|4142.09
#2021-04-26|4154.45
#2021-04-27|4162.29
#2021-04-28|4153.00
#2021-04-29|4197.19
#2021-04-30|4162.80
#2021-05-03|4204.44
#2021-05-04|4187.41
#2021-05-05|4176.70
#2021-05-06|4192.72
#2021-05-07|4216.24
#2021-05-10|4129.66
#2021-05-11|4087.85
#2021-05-12|4011.48
#2021-05-13|4099.40
#2021-05-14|4155.17
#2021-05-17|4141.41
#2021-05-18|4107.13
#2021-05-19|4102.57
#2021-05-20|4123.23
#2021-05-21|4126.15
#2021-05-24|4123.10
#2021-05-25|4049.39
#2021-05-26|4106.78
#2021-05-27|4142.68
#2021-05-28|4157.94
#2021-05-31|4157.94
#2021-06-01|4164.28
#2021-06-02|4140.73
#2021-06-03|4116.03
#2021-06-04|4114.92
#2021-06-07|4122.00
#2021-06-08|4164.11
#2021-06-09|4118.01
#2021-06-10|4092.67
#2021-06-11|4132.40
#2021-06-14|4120.36
#2021-06-15|4182.19
#2021-06-16|4162.54
#2021-06-17|4093.48
#2021-06-18|4006.60
#2021-06-21|4091.05
#2021-06-22|4105.59
#2021-06-23|4102.93
#2021-06-24|4144.82
#2021-06-25|4168.44
#2021-06-28|4125.79
#2021-06-29|4138.62
#2021-06-30|4138.61
#2021-07-01|4187.03
#2021-07-02|4155.39
#2021-07-05|4155.39
#2021-07-06|4114.57
#2021-07-07|4108.62
#2021-07-08|4012.22
#2021-07-09|4088.19
#2021-07-12|4143.60
#2021-07-13|4081.02
#2021-07-14|4066.36
#2021-07-15|4111.86
#2021-07-16|4114.57
#2021-07-19|4016.73
#2021-07-20|4088.46
#2021-07-21|4147.61
#2021-07-22|4075.67
#2021-07-23|4108.53
#2021-07-26|4134.12
#2021-07-27|4133.58
#2021-07-28|4148.00
#2021-07-29|4200.92
#2021-07-30|4191.23
#2021-08-02|4169.01
#2021-08-03|4179.67
#2021-08-04|4152.76
#2021-08-05|4204.79
#2021-08-06|4268.99
#2021-08-09|4302.24
#2021-08-10|4327.47
#2021-08-11|4358.48
#2021-08-12|4337.28
#2021-08-13|4320.06
#2021-08-16|4303.66
#2021-08-17|4287.49
#2021-08-18|4258.54
#2021-08-19|4227.93
#2021-08-20|4277.31
#2021-08-23|4297.95
#2021-08-24|4304.43
#2021-08-25|4294.33
#2021-08-26|4237.17
#2021-08-27|4337.69
#2021-08-30|4304.52
#2021-08-31|4308.94
#2021-09-01|4318.94
#2021-09-02|4302.55
#2021-09-03|4286.05
#2021-09-06|4286.05
#2021-09-07|4206.80
#2021-09-08|4202.76
#2021-09-09|4202.84
#2021-09-10|4157.09
#2021-09-13|4184.78
#2021-09-14|4109.74
#2021-09-15|4111.61
#2021-09-16|4080.76
#2021-09-17|4087.40
#2021-09-20|4018.87
#2021-09-21|4014.14
#2021-09-22|4065.36
#2021-09-23|4111.66
#2021-09-24|4131.00
#2021-09-27|4202.01
#2021-09-28|4121.53
#2021-09-29|4156.31
#2021-09-30|4128.66
#2021-10-01|4189.18
#2021-10-04|4161.04
#2021-10-05|4224.39
#2021-10-06|4246.62
#2021-10-07|4306.27
#2021-10-08|4313.72
#2021-10-11|4291.83
#2021-10-12|4290.87
#2021-10-13|4296.78
#2021-10-14|4363.35
#2021-10-15|4352.31
#2021-10-18|4327.18
#2021-10-19|4378.36
#2021-10-20|4431.05
#2021-10-21|4454.34
#2021-10-22|4454.38
#2021-10-25|4466.33
#2021-10-26|4436.09
#2021-10-27|4343.35
#2021-10-28|4400.65
#2021-10-29|4364.64
#2021-11-01|4455.33
#2021-11-02|4463.16
#2021-11-03|4496.51
#2021-11-04|4469.35
#2021-11-05|4548.38
#2021-11-08|4528.57
#2021-11-09|4466.56
#2021-11-10|4450.62
#2021-11-11|4468.17
#2021-11-12|4472.60
#2021-11-15|4461.62
#2021-11-16|4463.09
#2021-11-17|4410.72
#2021-11-18|4359.22
#2021-11-19|4345.34
#2021-11-22|4379.88
#2021-11-23|4380.38
#2021-11-24|4352.68
#2021-11-25|4352.68
#2021-11-26|4233.38
#2021-11-29|4198.35
#2021-11-30|4126.69
#2021-12-01|4058.16
#2021-12-02|4181.02
#2021-12-03|4106.49
#2021-12-06|4191.08
#2021-12-07|4296.29
#2021-12-08|4304.76
#2021-12-09|4267.55
#2021-12-10|4253.57
#2021-12-13|4201.65
#2021-12-14|4201.71
#2021-12-15|4226.32
#2021-12-16|4213.73
#2021-12-17|4183.52
#2021-12-20|4090.07
#2021-12-21|4200.84
#2021-12-22|4244.19
#2021-12-23|4288.40
#2021-12-24|4288.40
#2021-12-27|4330.75
#2021-12-28|4335.34
#2021-12-29|4343.29
#2021-12-30|4335.92
#2021-12-31|4350.48
#2022-01-03|4354.19
#2022-01-04|4374.76
#2022-01-05|4305.78
#2022-01-06|4361.95
#2022-01-07|4378.71
#2022-01-10|4365.55
#2022-01-11|4406.51
#2022-01-12|4383.96
#2022-01-13|4365.60
#2022-01-14|4367.76
#2022-01-17|4367.76
#2022-01-18|4271.08
#2022-01-19|4187.44
#2022-01-20|4142.99
#2022-01-21|4087.06
#2022-01-24|4145.03
#2022-01-25|4127.92
#2022-01-26|4101.53
#2022-01-27|4024.76
#2022-01-28|4103.46
#2022-01-31|4201.02
#2022-02-01|4197.31
#2022-02-02|4194.80
#2022-02-03|4150.01
#2022-02-04|4184.10
#2022-02-07|4202.54
#2022-02-08|4265.29
#2022-02-09|4237.75
#2022-02-10|4194.44
#2022-02-11|4143.34
#2022-02-14|4106.75
#2022-02-15|4190.54
#2022-02-16|4192.07
#2022-02-17|4090.13
#2022-02-18|4096.52
#2022-02-21|4096.52
#2022-02-22|4049.81
#2022-02-23|3996.05
#2022-02-24|4036.97
#2022-02-25|4167.40
#2022-02-28|4134.41
#2022-03-01|3994.21
#2022-03-02|4078.01
#2022-03-03|4056.11
#2022-03-04|3998.22
#2022-03-07|3914.88
#2022-03-08|3913.17
#2022-03-09|4008.12
#2022-03-10|3990.21
#2022-03-11|3945.22
#2022-03-14|3946.04
#2022-03-15|3995.67
#2022-03-16|4079.22
#2022-03-17|4119.54
#2022-03-18|4121.72
#2022-03-21|4116.57
#2022-03-22|4179.23
#2022-03-23|4133.47
#2022-03-24|4172.55
#2022-03-25|4217.59
#2022-03-28|4208.47
#2022-03-29|4277.49
#2022-03-30|4226.10
#2022-03-31|4192.70
#2022-04-01|4260.04
#2022-04-04|4204.44
#2022-04-05|4138.75
#2022-04-06|4104.05
#2022-04-07|4071.72
#2022-04-08|4049.05
#2022-04-11|4017.55
#2022-04-12|4000.80
#2022-04-13|4061.89
#2022-04-14|4035.90
#2022-04-15|4035.90
#2022-04-18|4011.77
#2022-04-19|4063.91
#2022-04-20|4103.61
#2022-04-21|4062.22
#2022-04-22|3955.77
#2022-04-25|3968.40
#2022-04-26|3856.60
#2022-04-27|3870.71
#2022-04-28|3938.02
#2022-04-29|3820.75
#2022-05-02|3863.17
#2022-05-03|3876.05
#2022-05-04|3971.16
#2022-05-05|3844.71
#2022-05-06|3818.09
#2022-05-09|3757.46
#2022-05-10|3670.91
#2022-05-11|3594.02
#2022-05-12|3607.13
#2022-05-13|3707.96
#2022-05-16|3701.95
#2022-05-17|3817.20
#2022-05-18|3742.02
#2022-05-19|3729.64
#2022-05-20|3707.59
#2022-05-23|3734.42
#2022-05-24|3727.79
#2022-05-25|3774.62
#2022-05-26|3847.22
#2022-05-27|3921.37
#2022-05-30|3921.37
#2022-05-31|3899.92
#2022-06-01|3866.58
#2022-06-02|3921.78
#2022-06-03|3883.15
#2022-06-06|3924.42
#2022-06-07|3940.77
#2022-06-08|3885.29
#2022-06-09|3796.13
#2022-06-10|3715.38
#2022-06-13|3589.32
#2022-06-14|3622.55
#2022-06-15|3621.99
#2022-06-16|3476.73
#2022-06-17|3510.44
#2022-06-20|3510.44
#2022-06-21|3558.63
#2022-06-22|3582.21
#2022-06-23|3598.36
#2022-06-24|3732.65
#2022-06-27|3725.20
#2022-06-28|3708.19
#2022-06-29|3664.89
#2022-06-30|3703.51
#2022-07-01|3768.91
#2022-07-04|3768.91
#2022-07-05|3772.05
#2022-07-06|3709.20
#2022-07-07|3742.02
#2022-07-08|3720.35
#2022-07-11|3687.83
#2022-07-12|3680.50
#2022-07-13|3657.49
#2022-07-14|3549.64
#2022-07-15|3606.80
#2022-07-18|3559.79
#2022-07-19|3660.65
#2022-07-20|3685.93
#2022-07-21|3703.29
#2022-07-22|3646.97
#2022-07-25|3688.99
#2022-07-26|3682.78
#2022-07-27|3719.58
#2022-07-28|3701.58
#2022-07-29|3722.90
#2022-08-01|3711.12
#2022-08-02|3677.10
#2022-08-03|3723.66
#2022-08-04|3665.50
#2022-08-05|3732.88
#2022-08-08|3771.88
#2022-08-09|3801.79
#2022-08-10|3885.10
#2022-08-11|3948.84
#2022-08-12|4010.93
#2022-08-15|4027.21
#2022-08-16|4030.46
#2022-08-17|3997.25
#2022-08-18|4019.57
#2022-08-19|3965.83
#2022-08-22|3884.91
#2022-08-23|3863.97
#2022-08-24|3881.66
#2022-08-25|3945.03
#2022-08-26|3844.57
#2022-08-29|3803.93
#2022-08-30|3778.65
#2022-08-31|3755.27
#2022-09-01|3738.53
#2022-09-02|3725.93
#2022-09-05|3725.93
#2022-09-06|3702.82
#2022-09-07|3791.35
#2022-09-08|3817.73
#2022-09-09|3849.24
#2022-09-12|3875.79
#2022-09-13|3758.14
#2022-09-14|3769.87
#2022-09-15|3773.84
#2022-09-16|3746.77
#2022-09-19|3786.63
#2022-09-20|3728.53
#2022-09-21|3684.85
#2022-09-22|3576.36
#2022-09-23|3496.48
#2022-09-26|3421.40
#2022-09-27|3433.78
#2022-09-28|3521.27
#2022-09-29|3472.35
#2022-09-30|3443.11
#2022-10-03|3505.85
#2022-10-04|3668.53
#2022-10-05|3632.81
#2022-10-06|3597.31
#2022-10-07|3523.76
#2022-10-10|3551.08
#2022-10-11|3568.10
#2022-10-12|3540.05
#2022-10-13|3664.61
#2022-10-14|3605.44
#2022-10-17|3669.72
#2022-10-18|3721.05
#2022-10-19|3686.56
#2022-10-20|3581.28
#2022-10-21|3651.04
#2022-10-24|3685.24
#2022-10-25|3740.45
#2022-10-26|3750.12
#2022-10-27|3767.41
#2022-10-28|3852.32
#2022-10-31|3886.76
#2022-11-01|3871.33
#2022-11-02|3785.56
#2022-11-03|3700.01
#2022-11-04|3779.10
#2022-11-07|3781.54
#2022-11-08|3720.08
#2022-11-09|3657.12
#2022-11-10|3847.33
#2022-11-11|3856.48
#2022-11-14|3787.61
#2022-11-15|3847.17
#2022-11-16|3821.17
#2022-11-17|3810.07
#2022-11-18|3813.77
#2022-11-21|3816.75
#2022-11-22|3861.05
#2022-11-23|3878.60
#2022-11-24|3878.60
#2022-11-25|3909.18
#2022-11-28|3873.45
#2022-11-29|3910.39
#2022-11-30|3977.48
#2022-12-01|3955.77
#2022-12-02|3970.78
#2022-12-05|3872.87
#2022-12-06|3854.81
#2022-12-07|3810.00
#2022-12-08|3847.88
#2022-12-09|3818.43
#2022-12-12|3822.82
#2022-12-13|3833.91
#2022-12-14|3813.05
#2022-12-15|3741.11
#2022-12-16|3720.18
#2022-12-19|3715.82
#2022-12-20|3767.35
#2022-12-21|3844.01
#2022-12-22|3794.43
#2022-12-23|3811.82
#2022-12-26|3811.82
#2022-12-27|3783.95
#2022-12-28|3731.09
#2022-12-29|3808.34
#2022-12-30|3792.19
#2023-01-02|3792.19
#2023-01-03|3791.38
#2023-01-04|3843.92
#2023-01-05|3825.01
#2023-01-06|3898.17
#2023-01-09|3852.25
#2023-01-10|3917.98
#2023-01-11|3951.28
#2023-01-12|3965.56
#2023-01-13|3998.12
#2023-01-16|3998.12
#2023-01-17|3985.02
#2023-01-18|3937.06
#2023-01-19|3923.59
#2023-01-20|3987.06
#2023-01-23|4018.25
#2023-01-24|4016.83
#2023-01-25|4053.20
#2023-01-26|4100.12
#2023-01-27|4074.43
#2023-01-30|4048.41
#2023-01-31|4152.20
#2023-02-01|4160.97
#2023-02-02|4187.14
#2023-02-03|4205.35
#2023-02-06|4187.03
#2023-02-07|4242.22
#2023-02-08|4220.56
#2023-02-09|4150.79
#2023-02-10|4198.24
#2023-02-13|4252.37
#2023-02-14|4240.54
#2023-02-15|4294.83
#2023-02-16|4262.87
#2023-02-17|4279.28
#2023-02-20|4279.28
#2023-02-21|4139.63
#2023-02-22|4153.51
#2023-02-23|4181.12
#2023-02-24|4170.55
#2023-02-27|4165.59
#2023-02-28|4188.59
#2023-03-01|4130.62
#2023-03-02|4127.95
#2023-03-03|4169.43
#2023-03-06|4113.05
#2023-03-07|4061.58
#2023-03-08|4050.50
#2023-03-09|3922.09
#2023-03-10|3829.03
#2023-03-13|3632.21
#2023-03-14|3725.77
#2023-03-15|3626.36
#2023-03-16|3706.24
#2023-03-17|3548.07
#2023-03-20|3610.39
#2023-03-21|3706.69
#2023-03-22|3597.65
#2023-03-23|3513.21
#2023-03-24|3553.12
#2023-03-27|3608.73
#2023-03-28|3628.22
#2023-03-29|3674.53
#2023-03-30|3683.05
#2023-03-31|3735.46
#2023-04-03|3738.68
#2023-04-04|3689.29
#2023-04-05|3696.56
#2023-04-06|3728.99
#2023-04-07|3728.99
#2023-04-10|3779.28
#2023-04-11|3805.43
#2023-04-12|3794.44
#2023-04-13|3807.95
#2023-04-14|3761.28
#2023-04-17|3789.08
#2023-04-18|3791.72
#2023-04-19|3831.93
#2023-04-20|3822.39
#2023-04-21|3793.39
#2023-04-24|3774.03
#2023-04-25|3712.94
#2023-04-26|3661.11
#2023-04-27|3722.32
#2023-04-28|3737.14
#2023-05-01|3751.43
#2023-05-02|3652.79
#2023-05-03|3665.33
#2023-05-04|3601.34
#2023-05-05|3688.35
#2023-05-08|3725.36
#2023-05-09|3708.60
#2023-05-10|3654.35
#2023-05-11|3628.03
#2023-05-12|3611.06
#2023-05-15|3622.72
#2023-05-16|3598.22
#2023-05-17|3695.99
#2023-05-18|3736.86
#2023-05-19|3693.55
#2023-05-22|3714.59
#2023-05-23|3684.78
#2023-05-24|3619.99
#2023-05-25|3604.83
#2023-05-26|3616.35
#2023-05-29|3616.35
#2023-05-30|3626.38
#2023-05-31|3582.36
#2023-06-01|3622.38
#2023-06-02|3755.01
#2023-06-05|3704.69
#2023-06-06|3810.25
#2023-06-07|3880.03
#2023-06-08|3869.00
#2023-06-09|3846.93
#2023-06-12|3846.20
#2023-06-13|3870.79
#2023-06-14|3804.27
#2023-06-15|3836.29
#2023-06-16|3819.00
#2023-06-19|3819.00
#2023-06-20|3807.66
#2023-06-21|3779.82
#2023-06-22|3773.50
#2023-06-23|3726.20
#2023-06-26|3750.33
#2023-06-27|3809.18
#2023-06-28|3796.19
#2023-06-29|3843.38
#2023-06-30|3847.31
#2023-07-03|3864.32
#2023-07-04|3864.32
#2023-07-05|3829.88
#2023-07-06|3806.24
#2023-07-07|3872.54
#2023-07-10|3874.97
#2023-07-11|3917.02
#2023-07-12|3941.98
#2023-07-13|3982.18
#2023-07-14|3938.89
#2023-07-17|4001.68
#2023-07-18|4034.74
#2023-07-19|4087.30
#2023-07-20|4115.30
#2023-07-21|4106.47
#2023-07-24|4128.43
#2023-07-25|4115.44
#2023-07-26|4168.51
#2023-07-27|4131.22
#2023-07-28|4139.24
#2023-07-31|4151.58
#2023-08-01|4150.82
#2023-08-02|4129.66
#2023-08-03|4115.58
#2023-08-04|4148.31
#2023-08-07|4173.60
#2023-08-08|4130.90
#2023-08-09|4102.79
#2023-08-10|4071.48
#2023-08-11|4083.42
#2023-08-14|4050.28
#2023-08-15|4009.07
#2023-08-16|4007.71
#2023-08-17|3970.68
#2023-08-18|3960.98
#2023-08-21|3929.77
#2023-08-22|3891.27
#2023-08-23|3928.99
#2023-08-24|3937.88
#2023-08-25|3936.57
#2023-08-28|3951.08
#2023-08-29|4013.06
#2023-08-30|4028.29
#2023-08-31|4015.71
#2023-09-01|4070.57
#2023-09-04|4070.57
#2023-09-05|3984.40
#2023-09-06|3982.46
#2023-09-07|3976.46
#2023-09-08|3967.74
#2023-09-11|3985.28
#2023-09-12|4033.19
#2023-09-13|4027.62
#2023-09-14|4075.94
#2023-09-15|4047.35
#2023-09-18|4040.25
#2023-09-19|4045.33
#2023-09-20|4024.42
#2023-09-21|3971.98
#2023-09-22|3976.77
#2023-09-25|3996.33
#2023-09-26|3935.27
#2023-09-27|3940.81
#2023-09-28|3951.06
#2023-09-29|3924.41
#2023-10-02|3882.32
#2023-10-03|3809.54
#2023-10-04|3852.80
#2023-10-05|3877.64
#2023-10-06|3889.34
#2023-10-09|3912.62
#2023-10-10|3904.37
#2023-10-11|3938.71
#2023-10-12|3912.23
#2023-10-13|3906.68
#2023-10-16|3990.58
#2023-10-17|4045.50
#2023-10-18|3990.87
#2023-10-19|3905.18
#2023-10-20|3836.11
#2023-10-23|3799.74
#2023-10-24|3836.54
#2023-10-25|3815.16
#2023-10-26|3837.38
#2023-10-27|3769.45
#2023-10-30|3804.09
#2023-10-31|3817.24
#2023-11-01|3853.41
#2023-11-02|3942.58
#2023-11-03|4019.40
#2023-11-06|3981.63
#2023-11-07|3982.13
#2023-11-08|3960.15
#2023-11-09|3920.06
#2023-11-10|3940.33
#2023-11-13|3939.96
#2023-11-14|4070.82
#2023-11-15|4045.85
#2023-11-16|4014.07
#2023-11-17|4054.61
#2023-11-20|4062.80
#2023-11-21|4060.28
#2023-11-22|4104.19
#2023-11-23|4104.19
#2023-11-24|4134.62
#2023-11-27|4166.19
#2023-11-28|4129.08
#2023-11-29|4122.80
#2023-11-30|4158.20
#2023-12-01|4199.88
#2023-12-04|4253.44
#2023-12-05|4220.63
#2023-12-06|4196.05
#2023-12-07|4203.47
#2023-12-08|4250.72
#2023-12-11|4270.40
#2023-12-12|4295.12
#2023-12-13|4367.33
#2023-12-14|4355.19
#2023-12-15|4295.97
#2023-12-18|4319.36
#2023-12-19|4385.57
#2023-12-20|4316.62
#2023-12-21|4362.31
#2023-12-22|4381.31
#2023-12-25|4381.31
#2023-12-26|4396.72
#2023-12-27|4398.64
#2023-12-28|4400.62
#2023-12-29|4374.78
#2024-01-01|4374.78
#2024-01-02|4377.95
#2024-01-03|4321.82
#2024-01-04|4343.05
#2024-01-05|4356.22
#2024-01-08|4395.60
#2024-01-09|4323.41
#2024-01-10|4365.34
#2024-01-11|4372.93
#2024-01-12|4377.16
#2024-01-15|4377.16
#2024-01-16|4336.39
#2024-01-17|4346.16
#2024-01-18|4389.51
#2024-01-19|4443.84
#2024-01-22|4530.87
#2024-01-23|4490.81
#2024-01-24|4529.30
#2024-01-25|4561.62
#2024-01-26|4571.14
#2024-01-29|4605.02
#2024-01-30|4604.34
#2024-01-31|4510.17
#2024-02-01|4494.27
#2024-02-02|4475.81
#2024-02-05|4448.77
#2024-02-06|4474.58
#2024-02-07|4472.46
#2024-02-08|4527.05
#2024-02-09|4590.95
#2024-02-12|4649.35
#2024-02-13|4546.08
#2024-02-14|4640.98
#2024-02-15|4756.52
#2024-02-16|4718.18
#2024-02-19|4718.18
#2024-02-20|4702.30
#2024-02-21|4672.59
#2024-02-22|4679.23
#2024-02-23|4708.30
#2024-02-26|4706.82
#2024-02-27|4740.27
#2024-02-28|4773.75
#2024-02-29|4771.13
#2024-03-01|4767.39
#2024-03-04|4714.23
#2024-03-05|4695.02
#2024-03-06|4758.64
#2024-03-07|4753.11
#2024-03-08|4750.40
#2024-03-11|4758.69
#2024-03-12|4780.11
#2024-03-13|4796.15
#2024-03-14|4765.44
#2024-03-15|4793.39
#2024-03-18|4761.13
#2024-03-19|4790.19
#2024-03-20|4884.94
#2024-03-21|4893.13
#2024-03-22|4818.88
#2024-03-25|4851.55
#2024-03-26|4870.80
#2024-03-27|4971.44
#2024-03-28|4988.23
#2024-03-29|4988.23
#2024-04-01|4932.40
#2024-04-02|4866.70
#2024-04-03|4893.54
#2024-04-04|4822.83
#2024-04-05|4850.90
#2024-04-08|4862.39
#2024-04-09|4801.42
#2024-04-10|4755.77
#2024-04-11|4689.83
#2024-04-12|4651.56
#2024-04-15|4621.97
#2024-04-16|4643.27
#2024-04-17|4598.91
#2024-04-18|4652.93
#2024-04-19|4744.14
#2024-04-22|4780.04
#2024-04-23|4839.59
#2024-04-24|4856.59
#2024-04-25|4790.62
#2024-04-26|4757.60
#2024-04-29|4782.95
#2024-04-30|4734.31
#2024-05-01|4815.72
#2024-05-02|4860.39
#2024-05-03|4876.76
#2024-05-06|4969.70
#2024-05-07|5013.13
#2024-05-08|5041.77
#2024-05-09|5095.96
#2024-05-10|5069.60
#2024-05-13|5061.68
#2024-05-14|5080.19
#2024-05-15|5067.78
#2024-05-16|5098.15
#2024-05-17|5137.20
#2024-05-20|5080.01
#2024-05-21|5122.45
#2024-05-22|5107.95
#2024-05-23|5016.68
#2024-05-24|5049.65
#2024-05-27|5049.65
#2024-05-28|5014.06
#2024-05-29|4992.72
#2024-05-30|5056.21
#2024-05-31|5095.57
#2024-06-03|5070.35
#2024-06-04|5010.29
#2024-06-05|5015.19
#2024-06-06|4990.67
#2024-06-07|4969.39
#2024-06-10|4947.88
#2024-06-11|4868.11
#2024-06-12|4896.36
#2024-06-13|4849.00
#2024-06-14|4786.96
#2024-06-17|4866.26
#2024-06-18|4904.50
#2024-06-19|4904.50
#2024-06-20|4935.88
#2024-06-21|4940.26
#2024-06-24|4969.31
#2024-06-25|4919.10
#2024-06-26|4886.45
#2024-06-27|4931.35
#2024-06-28|4939.87
#2024-07-01|4932.38
#2024-07-02|4957.87
#2024-07-03|4944.88
#2024-07-04|4944.88
#2024-07-05|4904.35
#2024-07-08|4914.30
#2024-07-09|4909.15
#2024-07-10|4977.33
#2024-07-11|5057.62
#2024-07-12|5090.87
#2024-07-15|5173.98
#2024-07-16|5282.89
#2024-07-17|5304.70
#2024-07-18|5259.88
#2024-07-19|5195.59
#2024-07-22|5248.07
#2024-07-23|5316.27
#2024-07-24|5240.95
#2024-07-25|5306.79
#2024-07-26|5436.31
#2024-07-29|5393.42
#2024-07-30|5504.45
#2024-07-31|5485.32
#2024-08-01|5399.53
#2024-08-02|5295.10
#2024-08-05|5130.95
#2024-08-06|5145.56
#2024-08-07|5136.21
#2024-08-08|5209.04
#2024-08-09|5229.02
#2024-08-12|5179.59
#2024-08-13|5236.33
#2024-08-14|5266.36
#2024-08-15|5338.69
#2024-08-16|5414.36
#2024-08-19|5421.15
#2024-08-20|5349.01
#2024-08-21|5381.53
#2024-08-22|5391.19
#2024-08-23|5492.84
#2024-08-26|5495.39
#2024-08-27|5500.27
#2024-08-28|5530.06
#2024-08-29|5586.76
#2024-08-30|5625.44
#2024-09-02|5625.44
#2024-09-03|5560.76
#2024-09-04|5544.89
#2024-09-05|5506.49
#2024-09-06|5399.08
#2024-09-09|5388.52
#2024-09-10|5348.15
#2024-09-11|5327.27
#2024-09-12|5399.02
#2024-09-13|5490.73
#2024-09-16|5543.12
#2024-09-17|5558.69
#2024-09-18|5580.23
#2024-09-19|5640.37
#2024-09-20|5600.77
#2024-09-23|5606.01
#2024-09-24|5579.85
#2024-09-25|5569.32
#2024-09-26|5580.05
#2024-09-27|5580.43
#2024-09-30|5602.15
#2024-10-01|5565.83
#2024-10-02|5571.40
#2024-10-03|5536.94
#2024-10-04|5658.28
#2024-10-07|5469.23
#2024-10-08|5518.02
#2024-10-09|5572.89
#2024-10-10|5564.47
#2024-10-11|5644.46
#2024-10-14|5691.53
#2024-10-15|5723.47
#2024-10-16|5797.65
#2024-10-17|5850.32
#2024-10-18|5809.11
#2024-10-21|5701.53
#2024-10-22|5668.63
#2024-10-23|5659.17
#2024-10-24|5726.87
#2024-10-25|5605.32
#2024-10-28|5660.93
#2024-10-29|5649.23
#2024-10-30|5702.04
#2024-10-31|5658.74
#2024-11-01|5639.50
#2024-11-04|5621.91
#2024-11-05|5673.28
#2024-11-06|5993.43
#2024-11-07|5881.14
#2024-11-08|5959.59
#2024-11-11|6078.91
#2024-11-12|6061.93
#2024-11-13|6031.40
#2024-11-14|6057.31
#2024-11-15|6082.09
#2024-11-18|6106.66
#2024-11-19|6135.48
#2024-11-20|6166.59
#2024-11-21|6245.48
#2024-11-22|6312.11
#2024-11-25|6388.90
#2024-11-26|6369.91
#2024-11-27|6400.37
#2024-11-28|6400.37
#2024-11-29|6417.79
#2024-12-02|6388.11
#2024-12-03|6337.59
#2024-12-04|6338.50
#2024-12-05|6318.05
#2024-12-06|6282.39
#2024-12-09|6187.83
#2024-12-10|6053.99
#2024-12-11|6105.43
#2024-12-12|6064.55
#2024-12-13|6072.52
#2024-12-16|6106.61
#2024-12-17|6032.17
#2024-12-18|5794.18
#2024-12-19|5803.15
#2024-12-20|5891.84
#2024-12-23|5856.79
#2024-12-24|5922.52
#2024-12-25|5922.52
#2024-12-26|5976.20
#2024-12-27|5886.93
#2024-12-30|5864.10
#2024-12-31|5896.82
#2025-01-01|5896.82
#2025-01-02|5847.76
#2025-01-03|5888.36
#2025-01-06|5832.73
#2025-01-07|5804.28
#2025-01-08|5773.98
#2025-01-09|5773.98
#2025-01-10|5571.15
#2025-01-13|5622.92
#2025-01-14|5741.97
#2025-01-15|5857.41
#2025-01-16|5918.37
#2025-01-17|5914.35
#2025-01-20|5914.35
#2025-01-21|5931.77
#2025-01-22|5887.12
#2025-01-23|5872.16
#2025-01-24|5890.56
#2025-01-27|6002.05
#2025-01-28|6026.05
#2025-01-29|6051.47
#2025-01-30|6063.79
#2025-01-31|6015.28
#2025-02-03|5958.61
#2025-02-04|5959.93
#2025-02-05|6064.16
#2025-02-06|6130.68
#2025-02-07|6122.48
#2025-02-10|6081.98
#2025-02-11|6059.05
#2025-02-12|6000.19
#2025-02-13|6136.18
#2025-02-14|6126.72
#2025-02-17|6126.72
#2025-02-18|6174.26
#2025-02-19|6130.82
#2025-02-20|6045.82
#2025-02-21|5927.14
#2025-02-24|5993.79
#2025-02-25|6066.16
#2025-02-26|6056.35
#2025-02-27|6129.26
#2025-02-28|6202.22
#2025-03-03|6201.09
#2025-03-04|6076.66
#2025-03-05|6130.23
#2025-03-06|6021.48
#2025-03-07|6021.80
#2025-03-10|5887.80
#2025-03-11|5943.40
#2025-03-12|5946.81
#2025-03-13|5911.00
#2025-03-14|6071.40
#2025-03-17|6152.78
#2025-03-18|6091.24
#2025-03-19|6138.56
#2025-03-20|6160.77
#2025-03-21|6133.21
#2025-03-24|6300.08
#2025-03-25|6318.76
#2025-03-26|6293.50
#2025-03-27|6324.96
#2025-03-28|6227.69
#2025-03-31|6234.45
#2025-04-01|6259.74
#2025-04-02|6315.61
#2025-04-03|6111.33
#2025-04-04|5700.38
#2025-04-07|5529.90
#2025-04-08|5487.28
#2025-04-09|5860.05
#2025-04-10|5671.25
#2025-04-11|5701.95
#2025-04-14|5813.52
#2025-04-15|5823.95
#2025-04-16|5782.46
#2025-04-17|5806.21
#2025-04-18|5806.21
#2025-04-21|5626.71
#2025-04-22|5812.09
#2025-04-23|5879.00
#2025-04-24|5926.92
#2025-04-25|5868.05
#2025-04-28|5914.54
#2025-04-29|5970.16
#2025-04-30|5924.64
#2025-05-01|5890.42
#2025-05-02|6080.04
#2025-05-05|6054.95
#2025-05-06|6058.55
#2025-05-07|6144.44
#2025-05-08|6172.48
#2025-05-09|6188.39
#2025-05-12|6253.49
#2025-05-13|6243.33
#2025-05-14|6150.75
#2025-05-15|6214.95
#2025-05-16|6285.80
#2025-05-19|6288.07
#2025-05-20|6249.46
#2025-05-21|6066.79
#2025-05-22|6042.79
#2025-05-23|6048.01
#2025-05-26|6048.01
#2025-05-27|6189.23
#2025-05-28|6088.15
#2025-05-29|6143.79
#2025-05-30|6179.08
#2025-06-02|6229.48
#2025-06-03|6246.56
#2025-06-04|6156.98
#2025-06-05|6152.53
#2025-06-06|6256.48
#2025-06-09|6193.28
#2025-06-10|6161.66
#2025-06-11|6175.46
#2025-06-12|6235.63
#2025-06-13|6144.75
#2025-06-16|6202.84
#2025-06-17|6118.10
#2025-06-18|6202.58
#2025-06-19|6202.58
#2025-06-20|6269.80
#2025-06-23|6360.58
#2025-06-24|6355.04
#2025-06-25|6201.86
#2025-06-26|6348.59
#2025-06-27|6351.42
#2025-06-30|6392.14
#2025-07-01|6369.74
#2025-07-02|6223.24
#2025-07-03|6295.52
#2025-07-04|6295.52
#2025-07-07|6208.66
#2025-07-08|6189.57
#2025-07-09|6151.46
#2025-07-10|6068.68
#2025-07-11|5990.11
#2025-07-14|6079.21
#2025-07-15|5954.76
#2025-07-16|6037.53
#2025-07-17|6092.22
#2025-07-18|6088.67
#2025-07-21|6034.85
#2025-07-22|6118.62
#2025-07-23|6153.78
#2025-07-24|5995.84
#2025-07-25|6047.20
#2025-07-28|6011.00
#2025-07-29|5988.52
#2025-07-30|5928.69
#2025-07-31|6001.63
#2025-08-01|5896.07
#2025-08-04|5981.54
#2025-08-05|6048.27
#2025-08-06|6085.14
#2025-08-07|5987.01
#2025-08-08|6013.35
#2025-08-11|6082.37
#2025-08-12|6185.11
#2025-08-13|6308.72
#2025-08-14|6266.33
#2025-08-15|6179.19
#2025-08-18|6186.19
#2025-08-19|6238.39
#2025-08-20|6264.25
#2025-08-21|6283.60
#2025-08-22|6402.65
#2025-08-25|6307.82
#2025-08-26|6322.87
#2025-08-27|6360.83
#2025-08-28|6329.53
#2025-08-29|6343.77
#2025-09-01|6343.77
#2025-09-02|6306.98
#2025-09-03|6321.88
#2025-09-04|6423.14
#2025-09-05|6364.69
#2025-09-08|6415.27
#2025-09-09|6385.60
#2025-09-10|6320.08
#2025-09-11|6434.30
#2025-09-12|6404.82
#2025-09-15|6337.93
#2025-09-16|6264.05
#2025-09-17|6295.21
#2025-09-18|6406.20
#2025-09-19|6457.72
#2025-09-22|6448.17
#2025-09-23|6398.94
#2025-09-24|6381.96
#2025-09-25|6318.46
#2025-09-26|6390.55
#2025-09-29|6347.24
#2025-09-30|6366.24
#2025-10-01|6274.42
#2025-10-02|6296.37
#2025-10-03|6429.82
#2025-10-06|6387.59
#2025-10-07|6380.12
#2025-10-08|6381.36
#2025-10-09|6305.02
#2025-10-10|6170.59
#2025-10-13|6227.66
#2025-10-14|6372.48
#2025-10-15|6263.47
#2025-10-16|6055.19
#2025-10-17|6102.15
#2025-10-20|6175.78
#2025-10-21|6234.54
#2025-10-22|6197.00
#2025-10-23|6228.47
#2025-10-24|6243.68
#2025-10-27|6261.30
#2025-10-28|6164.59
#2025-10-29|6123.09
#2025-10-30|6158.59
#2025-10-31|6219.31
#2025-11-03|6186.51
#2025-11-04|6245.68
#2025-11-05|6360.65
#2025-11-06|6300.73
#2025-11-07|6406.44
#2025-11-10|6423.63
#2025-11-11|6462.27
#2025-11-12|6478.46
#2025-11-13|6422.21
#2025-11-14|6414.12
#2025-11-17|6290.44
#2025-11-18|6343.51
#2025-11-19|6295.69
#2025-11-20|6255.96
#2025-11-21|6378.52
#2025-11-24|6451.23
#2025-11-25|6526.24
#2025-11-26|6584.89
#2025-11-27|6584.89
#2025-11-28|6574.73
#2025-12-01|6520.60
#2025-12-02|6477.65
#2025-12-03|6478.35
#2025-12-04|6493.54
#2025-12-05|6458.03
#2025-12-08|6422.96
#2025-12-09|6492.96
#2025-12-10|6552.75
#2025-12-11|6691.38
#2025-12-12|6699.20
#2025-12-15|6721.59
#2025-12-16|6720.02
#2025-12-17|6729.68
#2025-12-18|6796.20
#2025-12-19|6773.25
#2025-12-22|6814.77
#2025-12-23|6778.06
#2025-12-24|6793.32
#2025-12-25|6793.32
#2025-12-26|6743.08
#2025-12-29|6727.95
#2025-12-30|6709.87
#2025-12-31|6660.26
#2026-01-01|6660.26
#2026-01-02|6592.04
#2026-01-05|6691.32
#2026-01-06|6645.54
#2026-01-07|6625.58
#2026-01-08|6674.27
#2026-01-09|6632.58
#2026-01-12|6624.41
#2026-01-13|6445.21
#2026-01-14|6476.49
#2026-01-15|6506.06
#2026-01-16|6453.73
#2026-01-19|6453.73
#2026-01-20|6400.21
#2026-01-21|6491.78
#2026-01-22|6545.36
#2026-01-23|6440.45
#2026-01-26|6503.06
#2026-01-27|6420.65
#2026-01-28|6436.57
#2026-01-29|6519.74
#2026-01-30|6480.20
#2026-02-02|6500.08
#2026-02-03|6474.93
#2026-02-04|6493.82
#2026-02-05|6474.57
#2026-02-06|6553.94
#2026-02-09|6404.22
#2026-02-10|6434.00
#2026-02-11|6405.77
#2026-02-12|6400.00
#2026-02-13|6371.75
#2026-02-16|6371.75
#2026-02-17|6451.37
#2026-02-18|6395.69
#2026-02-19|6316.10
#2026-02-20|6325.17
#2026-02-23|6130.96
#2026-02-24|6175.69
#2026-02-25|6256.62
#2026-02-26|6360.55
#2026-02-27|6322.90
#2026-03-02|6391.24
#2026-03-03|6310.24
#2026-03-04|6377.44
#2026-03-05|6312.41
#2026-03-06|6228.18
#2026-03-09|6152.61
#2026-03-10|6126.90
#2026-03-11|6049.56
#2026-03-12|6027.19
#2026-03-13|6073.29
#2026-03-16|6109.62
#2026-03-17|6182.15
#2026-03-18|6070.32
#2026-03-19|5987.48
#2026-03-20|5951.28
#2026-03-23|6044.11
#2026-03-24|6060.81
#2026-03-25|6065.99
#2026-03-26|6082.92
#2026-03-27|5907.77
#2026-03-30|5989.11
#2026-03-31|6065.78
#2026-04-01|6014.83
#2026-04-02|6073.94