Table Data - Nasdaq US Benchmark Pharmaceuticals and Biotechnology Total Return Index
| Title | Nasdaq US Benchmark Pharmaceuticals and Biotechnology Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB201030T |
| 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 2026-04-20 |
| Last Updated | 2026-04-20 10:51 PM CDT |
| Notes | For more information about this series, see: NQUSB201030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-01 | 998.89 |
| 2011-06-02 | 997.91 |
| 2011-06-03 | 989.59 |
| 2011-06-06 | 983.44 |
| 2011-06-07 | 986.13 |
| 2011-06-08 | 986.42 |
| 2011-06-09 | 989.60 |
| 2011-06-10 | 972.38 |
| 2011-06-13 | 978.54 |
| 2011-06-14 | 984.99 |
| 2011-06-15 | 973.55 |
| 2011-06-16 | 974.74 |
| 2011-06-17 | 975.11 |
| 2011-06-20 | 982.78 |
| 2011-06-21 | 988.23 |
| 2011-06-22 | 983.13 |
| 2011-06-23 | 986.20 |
| 2011-06-24 | 974.95 |
| 2011-06-27 | 978.91 |
| 2011-06-28 | 993.40 |
| 2011-06-29 | 996.52 |
| 2011-06-30 | 999.05 |
| 2011-07-01 | 1008.47 |
| 2011-07-04 | . |
| 2011-07-05 | 1007.90 |
| 2011-07-06 | 1009.69 |
| 2011-07-07 | 1009.65 |
| 2011-07-08 | 1008.69 |
| 2011-07-11 | 997.43 |
| 2011-07-12 | 996.80 |
| 2011-07-13 | 1001.46 |
| 2011-07-14 | 1000.61 |
| 2011-07-15 | 996.17 |
| 2011-07-18 | 986.81 |
| 2011-07-19 | 996.96 |
| 2011-07-20 | 990.87 |
| 2011-07-21 | 1004.11 |
| 2011-07-22 | 1004.01 |
| 2011-07-25 | 993.14 |
| 2011-07-26 | 986.30 |
| 2011-07-27 | 970.51 |
| 2011-07-28 | 970.35 |
| 2011-07-29 | 966.17 |
| 2011-08-01 | 954.45 |
| 2011-08-02 | 930.99 |
| 2011-08-03 | 932.11 |
| 2011-08-04 | 889.81 |
| 2011-08-05 | 896.51 |
| 2011-08-08 | 855.31 |
| 2011-08-09 | 886.63 |
| 2011-08-10 | 851.16 |
| 2011-08-11 | 889.93 |
| 2011-08-12 | 895.34 |
| 2011-08-15 | 914.67 |
| 2011-08-16 | 914.41 |
| 2011-08-17 | 915.30 |
| 2011-08-18 | 886.06 |
| 2011-08-19 | 887.15 |
| 2011-08-22 | 888.53 |
| 2011-08-23 | 914.43 |
| 2011-08-24 | 922.15 |
| 2011-08-25 | 905.60 |
| 2011-08-26 | 915.63 |
| 2011-08-29 | 939.68 |
| 2011-08-30 | 944.64 |
| 2011-08-31 | 949.83 |
| 2011-09-01 | 941.91 |
| 2011-09-02 | 922.57 |
| 2011-09-05 | . |
| 2011-09-06 | 928.37 |
| 2011-09-07 | 948.36 |
| 2011-09-08 | 941.56 |
| 2011-09-09 | 917.31 |
| 2011-09-12 | 919.58 |
| 2011-09-13 | 926.18 |
| 2011-09-14 | 933.80 |
| 2011-09-15 | 942.53 |
| 2011-09-16 | 945.15 |
| 2011-09-19 | 940.05 |
| 2011-09-20 | 949.57 |
| 2011-09-21 | 930.08 |
| 2011-09-22 | 910.48 |
| 2011-09-23 | 912.47 |
| 2011-09-26 | 922.55 |
| 2011-09-27 | 933.63 |
| 2011-09-28 | 920.98 |
| 2011-09-29 | 931.31 |
| 2011-09-30 | 922.51 |
| 2011-10-03 | 897.04 |
| 2011-10-04 | 907.45 |
| 2011-10-05 | 923.49 |
| 2011-10-06 | 932.55 |
| 2011-10-07 | 931.20 |
| 2011-10-10 | 951.38 |
| 2011-10-11 | 946.89 |
| 2011-10-12 | 948.83 |
| 2011-10-13 | 952.44 |
| 2011-10-14 | 959.64 |
| 2011-10-17 | 943.33 |
| 2011-10-18 | 953.16 |
| 2011-10-19 | 944.87 |
| 2011-10-20 | 948.03 |
| 2011-10-21 | 962.47 |
| 2011-10-24 | 973.15 |
| 2011-10-25 | 952.41 |
| 2011-10-26 | 966.33 |
| 2011-10-27 | 983.92 |
| 2011-10-28 | 986.29 |
| 2011-10-31 | 967.30 |
| 2011-11-01 | 953.18 |
| 2011-11-02 | 956.68 |
| 2011-11-03 | 968.55 |
| 2011-11-04 | 959.85 |
| 2011-11-07 | 967.94 |
| 2011-11-08 | 975.40 |
| 2011-11-09 | 950.46 |
| 2011-11-10 | 962.58 |
| 2011-11-11 | 977.78 |
| 2011-11-14 | 971.27 |
| 2011-11-15 | 972.51 |
| 2011-11-16 | 958.76 |
| 2011-11-17 | 952.05 |
| 2011-11-18 | 951.20 |
| 2011-11-21 | 938.46 |
| 2011-11-22 | 941.72 |
| 2011-11-23 | 927.12 |
| 2011-11-24 | . |
| 2011-11-25 | 923.43 |
| 2011-11-28 | 950.23 |
| 2011-11-29 | 954.08 |
| 2011-11-30 | 985.99 |
| 2011-12-01 | 984.95 |
| 2011-12-02 | 976.70 |
| 2011-12-05 | 976.30 |
| 2011-12-06 | 982.96 |
| 2011-12-07 | 989.29 |
| 2011-12-08 | 976.11 |
| 2011-12-09 | 990.32 |
| 2011-12-12 | 979.87 |
| 2011-12-13 | 981.20 |
| 2011-12-14 | 983.15 |
| 2011-12-15 | 995.89 |
| 2011-12-16 | 996.92 |
| 2011-12-19 | 995.65 |
| 2011-12-20 | 1013.80 |
| 2011-12-21 | 1022.35 |
| 2011-12-22 | 1023.95 |
| 2011-12-23 | 1031.56 |
| 2011-12-26 | . |
| 2011-12-27 | 1034.29 |
| 2011-12-28 | 1024.07 |
| 2011-12-29 | 1032.94 |
| 2011-12-30 | 1031.01 |
| 2012-01-02 | . |
| 2012-01-03 | 1040.25 |
| 2012-01-04 | 1033.25 |
| 2012-01-05 | 1036.32 |
| 2012-01-06 | 1034.39 |
| 2012-01-09 | 1039.31 |
| 2012-01-10 | 1051.26 |
| 2012-01-11 | 1051.34 |
| 2012-01-12 | 1056.21 |
| 2012-01-13 | 1052.81 |
| 2012-01-16 | . |
| 2012-01-17 | 1057.73 |
| 2012-01-18 | 1061.86 |
| 2012-01-19 | 1059.31 |
| 2012-01-20 | 1059.30 |
| 2012-01-23 | 1052.07 |
| 2012-01-24 | 1053.47 |
| 2012-01-25 | 1061.43 |
| 2012-01-26 | 1058.37 |
| 2012-01-27 | 1058.32 |
| 2012-01-30 | 1058.23 |
| 2012-01-31 | 1056.39 |
| 2012-02-01 | 1065.67 |
| 2012-02-02 | 1063.45 |
| 2012-02-03 | 1070.40 |
| 2012-02-06 | 1071.08 |
| 2012-02-07 | 1070.91 |
| 2012-02-08 | 1066.71 |
| 2012-02-09 | 1062.11 |
| 2012-02-10 | 1058.54 |
| 2012-02-13 | 1068.91 |
| 2012-02-14 | 1067.73 |
| 2012-02-15 | 1065.46 |
| 2012-02-16 | 1073.08 |
| 2012-02-17 | 1065.88 |
| 2012-02-20 | . |
| 2012-02-21 | 1055.93 |
| 2012-02-22 | 1057.63 |
| 2012-02-23 | 1062.15 |
| 2012-02-24 | 1064.56 |
| 2012-02-27 | 1064.70 |
| 2012-02-28 | 1069.83 |
| 2012-02-29 | 1064.74 |
| 2012-03-01 | 1071.85 |
| 2012-03-02 | 1070.51 |
| 2012-03-05 | 1070.49 |
| 2012-03-06 | 1053.96 |
| 2012-03-07 | 1057.20 |
| 2012-03-08 | 1069.03 |
| 2012-03-09 | 1072.38 |
| 2012-03-12 | 1075.74 |
| 2012-03-13 | 1089.63 |
| 2012-03-14 | 1086.35 |
| 2012-03-15 | 1088.08 |
| 2012-03-16 | 1086.64 |
| 2012-03-19 | 1089.46 |
| 2012-03-20 | 1084.95 |
| 2012-03-21 | 1085.24 |
| 2012-03-22 | 1083.65 |
| 2012-03-23 | 1088.36 |
| 2012-03-26 | 1104.71 |
| 2012-03-27 | 1108.31 |
| 2012-03-28 | 1105.26 |
| 2012-03-29 | 1103.85 |
| 2012-03-30 | 1111.82 |
| 2012-04-02 | 1114.68 |
| 2012-04-03 | 1115.67 |
| 2012-04-04 | 1108.78 |
| 2012-04-05 | 1110.11 |
| 2012-04-06 | . |
| 2012-04-09 | 1096.20 |
| 2012-04-10 | 1081.24 |
| 2012-04-11 | 1083.92 |
| 2012-04-12 | 1084.65 |
| 2012-04-13 | 1075.92 |
| 2012-04-16 | 1079.75 |
| 2012-04-17 | 1093.29 |
| 2012-04-18 | 1089.27 |
| 2012-04-19 | 1093.29 |
| 2012-04-20 | 1102.51 |
| 2012-04-23 | 1095.89 |
| 2012-04-24 | 1101.89 |
| 2012-04-25 | 1115.69 |
| 2012-04-26 | 1119.44 |
| 2012-04-27 | 1122.96 |
| 2012-04-30 | 1123.13 |
| 2012-05-01 | 1121.15 |
| 2012-05-02 | 1122.34 |
| 2012-05-03 | 1118.14 |
| 2012-05-04 | 1104.59 |
| 2012-05-07 | 1111.50 |
| 2012-05-08 | 1113.40 |
| 2012-05-09 | 1104.99 |
| 2012-05-10 | 1116.25 |
| 2012-05-11 | 1117.23 |
| 2012-05-14 | 1114.28 |
| 2012-05-15 | 1108.99 |
| 2012-05-16 | 1114.88 |
| 2012-05-17 | 1102.58 |
| 2012-05-18 | 1095.00 |
| 2012-05-21 | 1103.12 |
| 2012-05-22 | 1102.53 |
| 2012-05-23 | 1095.10 |
| 2012-05-24 | 1105.12 |
| 2012-05-25 | 1103.39 |
| 2012-05-28 | . |
| 2012-05-29 | 1105.29 |
| 2012-05-30 | 1099.74 |
| 2012-05-31 | 1096.86 |
| 2012-06-01 | 1077.43 |
| 2012-06-04 | 1082.62 |
| 2012-06-05 | 1086.10 |
| 2012-06-06 | 1099.85 |
| 2012-06-07 | 1098.72 |
| 2012-06-08 | 1106.75 |
| 2012-06-11 | 1096.78 |
| 2012-06-12 | 1106.96 |
| 2012-06-13 | 1107.07 |
| 2012-06-14 | 1123.20 |
| 2012-06-15 | 1130.25 |
| 2012-06-18 | 1135.13 |
| 2012-06-19 | 1144.33 |
| 2012-06-20 | 1144.30 |
| 2012-06-21 | 1133.27 |
| 2012-06-22 | 1145.85 |
| 2012-06-25 | 1134.43 |
| 2012-06-26 | 1138.23 |
| 2012-06-27 | 1151.02 |
| 2012-06-28 | 1142.55 |
| 2012-06-29 | 1167.83 |
| 2012-07-02 | 1178.69 |
| 2012-07-03 | 1179.52 |
| 2012-07-04 | . |
| 2012-07-05 | 1173.06 |
| 2012-07-06 | 1166.82 |
| 2012-07-09 | 1174.29 |
| 2012-07-10 | 1165.55 |
| 2012-07-11 | 1160.32 |
| 2012-07-12 | 1170.07 |
| 2012-07-13 | 1182.23 |
| 2012-07-16 | 1187.61 |
| 2012-07-17 | 1203.22 |
| 2012-07-18 | 1205.06 |
| 2012-07-19 | 1204.88 |
| 2012-07-20 | 1190.97 |
| 2012-07-23 | 1180.86 |
| 2012-07-24 | 1165.67 |
| 2012-07-25 | 1174.01 |
| 2012-07-26 | 1192.42 |
| 2012-07-27 | 1220.53 |
| 2012-07-30 | 1211.50 |
| 2012-07-31 | 1205.22 |
| 2012-08-01 | 1202.79 |
| 2012-08-02 | 1192.71 |
| 2012-08-03 | 1204.33 |
| 2012-08-06 | 1206.72 |
| 2012-08-07 | 1197.69 |
| 2012-08-08 | 1195.72 |
| 2012-08-09 | 1195.51 |
| 2012-08-10 | 1201.39 |
| 2012-08-13 | 1196.62 |
| 2012-08-14 | 1203.60 |
| 2012-08-15 | 1205.68 |
| 2012-08-16 | 1201.31 |
| 2012-08-17 | 1193.36 |
| 2012-08-20 | 1194.68 |
| 2012-08-21 | 1189.78 |
| 2012-08-22 | 1192.64 |
| 2012-08-23 | 1192.46 |
| 2012-08-24 | 1206.16 |
| 2012-08-27 | 1205.90 |
| 2012-08-28 | 1205.38 |
| 2012-08-29 | 1206.42 |
| 2012-08-30 | 1202.47 |
| 2012-08-31 | 1206.14 |
| 2012-09-03 | . |
| 2012-09-04 | 1212.16 |
| 2012-09-05 | 1213.53 |
| 2012-09-06 | 1235.14 |
| 2012-09-07 | 1232.36 |
| 2012-09-10 | 1230.36 |
| 2012-09-11 | 1231.51 |
| 2012-09-12 | 1232.17 |
| 2012-09-13 | 1244.64 |
| 2012-09-14 | 1234.88 |
| 2012-09-17 | 1243.62 |
| 2012-09-18 | 1247.55 |
| 2012-09-19 | 1249.41 |
| 2012-09-20 | 1256.96 |
| 2012-09-21 | 1260.78 |
| 2012-09-24 | 1260.77 |
| 2012-09-25 | 1261.09 |
| 2012-09-26 | 1253.50 |
| 2012-09-27 | 1261.22 |
| 2012-09-28 | 1257.56 |
| 2012-10-01 | 1265.30 |
| 2012-10-02 | 1271.06 |
| 2012-10-03 | 1280.34 |
| 2012-10-04 | 1286.11 |
| 2012-10-05 | 1290.51 |
| 2012-10-08 | 1288.42 |
| 2012-10-09 | 1276.91 |
| 2012-10-10 | 1266.10 |
| 2012-10-11 | 1265.18 |
| 2012-10-12 | 1263.35 |
| 2012-10-15 | 1283.64 |
| 2012-10-16 | 1297.62 |
| 2012-10-17 | 1303.74 |
| 2012-10-18 | 1302.44 |
| 2012-10-19 | 1278.14 |
| 2012-10-22 | 1272.49 |
| 2012-10-23 | 1254.61 |
| 2012-10-24 | 1255.30 |
| 2012-10-25 | 1264.45 |
| 2012-10-26 | 1256.74 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1239.14 |
| 2012-11-01 | 1246.75 |
| 2012-11-02 | 1235.58 |
| 2012-11-05 | 1238.43 |
| 2012-11-06 | 1242.32 |
| 2012-11-07 | 1220.47 |
| 2012-11-08 | 1207.58 |
| 2012-11-09 | 1215.47 |
| 2012-11-12 | 1225.51 |
| 2012-11-13 | 1220.69 |
| 2012-11-14 | 1205.51 |
| 2012-11-15 | 1198.45 |
| 2012-11-16 | 1209.37 |
| 2012-11-19 | 1221.12 |
| 2012-11-20 | 1232.02 |
| 2012-11-21 | 1235.57 |
| 2012-11-22 | . |
| 2012-11-23 | 1247.96 |
| 2012-11-26 | 1244.28 |
| 2012-11-27 | 1237.40 |
| 2012-11-28 | 1248.13 |
| 2012-11-29 | 1257.27 |
| 2012-11-30 | 1257.18 |
| 2012-12-03 | 1255.55 |
| 2012-12-04 | 1257.50 |
| 2012-12-05 | 1262.73 |
| 2012-12-06 | 1261.27 |
| 2012-12-07 | 1262.78 |
| 2012-12-10 | 1268.71 |
| 2012-12-11 | 1283.86 |
| 2012-12-12 | 1278.54 |
| 2012-12-13 | 1265.24 |
| 2012-12-14 | 1259.01 |
| 2012-12-17 | 1266.93 |
| 2012-12-18 | 1277.65 |
| 2012-12-19 | 1264.23 |
| 2012-12-20 | 1261.89 |
| 2012-12-21 | 1252.38 |
| 2012-12-24 | 1248.99 |
| 2012-12-25 | . |
| 2012-12-26 | 1245.16 |
| 2012-12-27 | 1242.33 |
| 2012-12-28 | 1230.18 |
| 2012-12-31 | 1244.78 |
| 2013-01-01 | . |
| 2013-01-02 | 1271.89 |
| 2013-01-03 | 1279.24 |
| 2013-01-04 | 1286.49 |
| 2013-01-07 | 1291.35 |
| 2013-01-08 | 1296.13 |
| 2013-01-09 | 1310.43 |
| 2013-01-10 | 1319.01 |
| 2013-01-11 | 1315.29 |
| 2013-01-14 | 1318.96 |
| 2013-01-15 | 1316.46 |
| 2013-01-16 | 1310.69 |
| 2013-01-17 | 1315.40 |
| 2013-01-18 | 1316.80 |
| 2013-01-21 | . |
| 2013-01-22 | 1320.18 |
| 2013-01-23 | 1313.43 |
| 2013-01-24 | 1321.45 |
| 2013-01-25 | 1333.41 |
| 2013-01-28 | 1328.14 |
| 2013-01-29 | 1346.22 |
| 2013-01-30 | 1342.15 |
| 2013-01-31 | 1339.32 |
| 2013-02-01 | 1348.70 |
| 2013-02-04 | 1330.91 |
| 2013-02-05 | 1345.14 |
| 2013-02-06 | 1344.09 |
| 2013-02-07 | 1335.77 |
| 2013-02-08 | 1344.21 |
| 2013-02-11 | 1344.00 |
| 2013-02-12 | 1342.13 |
| 2013-02-13 | 1343.53 |
| 2013-02-14 | 1345.29 |
| 2013-02-15 | 1349.30 |
| 2013-02-18 | . |
| 2013-02-19 | 1362.00 |
| 2013-02-20 | 1356.12 |
| 2013-02-21 | 1350.94 |
| 2013-02-22 | 1361.57 |
| 2013-02-25 | 1346.48 |
| 2013-02-26 | 1349.78 |
| 2013-02-27 | 1367.25 |
| 2013-02-28 | 1366.79 |
| 2013-03-01 | 1375.11 |
| 2013-03-04 | 1388.17 |
| 2013-03-05 | 1402.69 |
| 2013-03-06 | 1406.35 |
| 2013-03-07 | 1406.35 |
| 2013-03-08 | 1409.95 |
| 2013-03-11 | 1415.59 |
| 2013-03-12 | 1422.28 |
| 2013-03-13 | 1421.55 |
| 2013-03-14 | 1425.98 |
| 2013-03-15 | 1420.63 |
| 2013-03-18 | 1411.44 |
| 2013-03-19 | 1412.77 |
| 2013-03-20 | 1427.47 |
| 2013-03-21 | 1418.66 |
| 2013-03-22 | 1431.80 |
| 2013-03-25 | 1426.94 |
| 2013-03-26 | 1443.74 |
| 2013-03-27 | 1452.87 |
| 2013-03-28 | 1469.25 |
| 2013-03-29 | . |
| 2013-04-01 | 1468.97 |
| 2013-04-02 | 1487.73 |
| 2013-04-03 | 1477.11 |
| 2013-04-04 | 1483.91 |
| 2013-04-05 | 1476.75 |
| 2013-04-08 | 1478.65 |
| 2013-04-09 | 1483.25 |
| 2013-04-10 | 1514.56 |
| 2013-04-11 | 1531.82 |
| 2013-04-12 | 1538.03 |
| 2013-04-15 | 1509.19 |
| 2013-04-16 | 1533.59 |
| 2013-04-17 | 1532.86 |
| 2013-04-18 | 1516.51 |
| 2013-04-19 | 1553.64 |
| 2013-04-22 | 1567.47 |
| 2013-04-23 | 1577.30 |
| 2013-04-24 | 1539.71 |
| 2013-04-25 | 1546.79 |
| 2013-04-26 | 1550.20 |
| 2013-04-29 | 1554.36 |
| 2013-04-30 | 1535.09 |
| 2013-05-01 | 1512.75 |
| 2013-05-02 | 1528.08 |
| 2013-05-03 | 1538.79 |
| 2013-05-06 | 1524.97 |
| 2013-05-07 | 1527.42 |
| 2013-05-08 | 1522.58 |
| 2013-05-09 | 1524.13 |
| 2013-05-10 | 1546.42 |
| 2013-05-13 | 1564.68 |
| 2013-05-14 | 1586.12 |
| 2013-05-15 | 1592.42 |
| 2013-05-16 | 1571.20 |
| 2013-05-17 | 1577.87 |
| 2013-05-20 | 1565.04 |
| 2013-05-21 | 1582.87 |
| 2013-05-22 | 1586.70 |
| 2013-05-23 | 1587.75 |
| 2013-05-24 | 1583.94 |
| 2013-05-27 | . |
| 2013-05-28 | 1597.02 |
| 2013-05-29 | 1568.98 |
| 2013-05-30 | 1579.09 |
| 2013-05-31 | 1542.98 |
| 2013-06-03 | 1550.88 |
| 2013-06-04 | 1537.77 |
| 2013-06-05 | 1514.07 |
| 2013-06-06 | 1539.96 |
| 2013-06-07 | 1557.26 |
| 2013-06-10 | 1556.57 |
| 2013-06-11 | 1549.81 |
| 2013-06-12 | 1529.79 |
| 2013-06-13 | 1554.12 |
| 2013-06-14 | 1551.89 |
| 2013-06-17 | 1549.84 |
| 2013-06-18 | 1565.11 |
| 2013-06-19 | 1539.17 |
| 2013-06-20 | 1497.12 |
| 2013-06-21 | 1508.05 |
| 2013-06-24 | 1494.43 |
| 2013-06-25 | 1503.61 |
| 2013-06-26 | 1532.31 |
| 2013-06-27 | 1534.81 |
| 2013-06-28 | 1519.80 |
| 2013-07-01 | 1533.23 |
| 2013-07-02 | 1533.76 |
| 2013-07-03 | 1531.33 |
| 2013-07-04 | . |
| 2013-07-05 | 1554.54 |
| 2013-07-08 | 1560.26 |
| 2013-07-09 | 1569.13 |
| 2013-07-10 | 1582.84 |
| 2013-07-11 | 1604.44 |
| 2013-07-12 | 1621.72 |
| 2013-07-15 | 1621.00 |
| 2013-07-16 | 1610.48 |
| 2013-07-17 | 1612.90 |
| 2013-07-18 | 1607.73 |
| 2013-07-19 | 1635.36 |
| 2013-07-22 | 1641.19 |
| 2013-07-23 | 1632.57 |
| 2013-07-24 | 1632.23 |
| 2013-07-25 | 1643.64 |
| 2013-07-26 | 1654.73 |
| 2013-07-29 | 1648.88 |
| 2013-07-30 | 1654.78 |
| 2013-07-31 | 1654.63 |
| 2013-08-01 | 1666.24 |
| 2013-08-02 | 1671.63 |
| 2013-08-05 | 1663.62 |
| 2013-08-06 | 1651.09 |
| 2013-08-07 | 1653.47 |
| 2013-08-08 | 1648.55 |
| 2013-08-09 | 1642.58 |
| 2013-08-12 | 1635.09 |
| 2013-08-13 | 1640.17 |
| 2013-08-14 | 1626.50 |
| 2013-08-15 | 1598.50 |
| 2013-08-16 | 1588.78 |
| 2013-08-19 | 1592.27 |
| 2013-08-20 | 1597.22 |
| 2013-08-21 | 1592.64 |
| 2013-08-22 | 1601.77 |
| 2013-08-23 | 1606.20 |
| 2013-08-26 | 1614.02 |
| 2013-08-27 | 1583.06 |
| 2013-08-28 | 1594.10 |
| 2013-08-29 | 1600.79 |
| 2013-08-30 | 1595.16 |
| 2013-09-02 | . |
| 2013-09-03 | 1604.96 |
| 2013-09-04 | 1625.84 |
| 2013-09-05 | 1625.79 |
| 2013-09-06 | 1624.90 |
| 2013-09-09 | 1640.54 |
| 2013-09-10 | 1648.97 |
| 2013-09-11 | 1656.94 |
| 2013-09-12 | 1656.05 |
| 2013-09-13 | 1659.71 |
| 2013-09-16 | 1672.34 |
| 2013-09-17 | 1675.47 |
| 2013-09-18 | 1696.25 |
| 2013-09-19 | 1694.88 |
| 2013-09-20 | 1690.62 |
| 2013-09-23 | 1674.62 |
| 2013-09-24 | 1667.05 |
| 2013-09-25 | 1653.40 |
| 2013-09-26 | 1663.42 |
| 2013-09-27 | 1664.89 |
| 2013-09-30 | 1659.23 |
| 2013-10-01 | 1684.22 |
| 2013-10-02 | 1680.42 |
| 2013-10-03 | 1661.11 |
| 2013-10-04 | 1679.67 |
| 2013-10-07 | 1656.13 |
| 2013-10-08 | 1618.63 |
| 2013-10-09 | 1606.95 |
| 2013-10-10 | 1650.49 |
| 2013-10-11 | 1654.92 |
| 2013-10-14 | 1666.81 |
| 2013-10-15 | 1659.20 |
| 2013-10-16 | 1697.58 |
| 2013-10-17 | 1720.03 |
| 2013-10-18 | 1715.81 |
| 2013-10-21 | 1701.90 |
| 2013-10-22 | 1724.64 |
| 2013-10-23 | 1723.11 |
| 2013-10-24 | 1728.79 |
| 2013-10-25 | 1731.48 |
| 2013-10-28 | 1735.88 |
| 2013-10-29 | 1746.34 |
| 2013-10-30 | 1729.84 |
| 2013-10-31 | 1716.65 |
| 2013-11-01 | 1729.93 |
| 2013-11-04 | 1727.50 |
| 2013-11-05 | 1725.23 |
| 2013-11-06 | 1708.85 |
| 2013-11-07 | 1692.15 |
| 2013-11-08 | 1727.74 |
| 2013-11-11 | 1732.31 |
| 2013-11-12 | 1731.40 |
| 2013-11-13 | 1741.34 |
| 2013-11-14 | 1753.89 |
| 2013-11-15 | 1766.68 |
| 2013-11-18 | 1757.31 |
| 2013-11-19 | 1760.14 |
| 2013-11-20 | 1766.56 |
| 2013-11-21 | 1777.51 |
| 2013-11-22 | 1807.52 |
| 2013-11-25 | 1815.40 |
| 2013-11-26 | 1807.83 |
| 2013-11-27 | 1808.97 |
| 2013-11-28 | . |
| 2013-11-29 | 1808.14 |
| 2013-12-02 | 1813.11 |
| 2013-12-03 | 1793.61 |
| 2013-12-04 | 1789.78 |
| 2013-12-05 | 1787.38 |
| 2013-12-06 | 1808.77 |
| 2013-12-09 | 1810.31 |
| 2013-12-10 | 1801.02 |
| 2013-12-11 | 1770.31 |
| 2013-12-12 | 1761.01 |
| 2013-12-13 | 1762.98 |
| 2013-12-16 | 1765.72 |
| 2013-12-17 | 1754.70 |
| 2013-12-18 | 1797.94 |
| 2013-12-19 | 1794.05 |
| 2013-12-20 | 1805.26 |
| 2013-12-23 | 1813.24 |
| 2013-12-24 | 1810.97 |
| 2013-12-25 | . |
| 2013-12-26 | 1824.00 |
| 2013-12-27 | 1819.50 |
| 2013-12-30 | 1824.90 |
| 2013-12-31 | 1821.51 |
| 2014-01-01 | . |
| 2014-01-02 | 1815.06 |
| 2014-01-03 | 1817.05 |
| 2014-01-06 | 1806.42 |
| 2014-01-07 | 1823.84 |
| 2014-01-08 | 1842.21 |
| 2014-01-09 | 1860.00 |
| 2014-01-10 | 1874.62 |
| 2014-01-13 | 1865.56 |
| 2014-01-14 | 1896.27 |
| 2014-01-15 | 1892.88 |
| 2014-01-16 | 1905.79 |
| 2014-01-17 | 1906.77 |
| 2014-01-20 | . |
| 2014-01-21 | 1921.12 |
| 2014-01-22 | 1922.97 |
| 2014-01-23 | 1910.42 |
| 2014-01-24 | 1860.45 |
| 2014-01-27 | 1834.86 |
| 2014-01-28 | 1864.48 |
| 2014-01-29 | 1847.17 |
| 2014-01-30 | 1882.39 |
| 2014-01-31 | 1863.27 |
| 2014-02-03 | 1823.86 |
| 2014-02-04 | 1851.01 |
| 2014-02-05 | 1832.91 |
| 2014-02-06 | 1840.05 |
| 2014-02-07 | 1886.86 |
| 2014-02-10 | 1912.93 |
| 2014-02-11 | 1938.60 |
| 2014-02-12 | 1939.04 |
| 2014-02-13 | 1954.18 |
| 2014-02-14 | 1954.51 |
| 2014-02-17 | . |
| 2014-02-18 | 1981.49 |
| 2014-02-19 | 1966.32 |
| 2014-02-20 | 1985.63 |
| 2014-02-21 | 1990.61 |
| 2014-02-24 | 2003.13 |
| 2014-02-25 | 2004.01 |
| 2014-02-26 | 1998.90 |
| 2014-02-27 | 2011.64 |
| 2014-02-28 | 1996.24 |
| 2014-03-03 | 1982.75 |
| 2014-03-04 | 2024.51 |
| 2014-03-05 | 2018.47 |
| 2014-03-06 | 1993.69 |
| 2014-03-07 | 1986.98 |
| 2014-03-10 | 1996.99 |
| 2014-03-11 | 1989.06 |
| 2014-03-12 | 1991.61 |
| 2014-03-13 | 1958.66 |
| 2014-03-14 | 1950.57 |
| 2014-03-17 | 1968.19 |
| 2014-03-18 | 1996.51 |
| 2014-03-19 | 1983.37 |
| 2014-03-20 | 1977.06 |
| 2014-03-21 | 1936.57 |
| 2014-03-24 | 1902.06 |
| 2014-03-25 | 1918.31 |
| 2014-03-26 | 1912.41 |
| 2014-03-27 | 1912.61 |
| 2014-03-28 | 1889.37 |
| 2014-03-31 | 1920.43 |
| 2014-04-01 | 1937.37 |
| 2014-04-02 | 1945.72 |
| 2014-04-03 | 1927.43 |
| 2014-04-04 | 1891.51 |
| 2014-04-07 | 1874.54 |
| 2014-04-08 | 1857.87 |
| 2014-04-09 | 1907.10 |
| 2014-04-10 | 1834.04 |
| 2014-04-11 | 1811.80 |
| 2014-04-14 | 1816.14 |
| 2014-04-15 | 1838.22 |
| 2014-04-16 | 1858.61 |
| 2014-04-17 | 1863.64 |
| 2014-04-18 | . |
| 2014-04-21 | 1897.12 |
| 2014-04-22 | 1930.26 |
| 2014-04-23 | 1918.30 |
| 2014-04-24 | 1908.31 |
| 2014-04-25 | 1890.25 |
| 2014-04-28 | 1903.79 |
| 2014-04-29 | 1924.81 |
| 2014-04-30 | 1929.22 |
| 2014-05-01 | 1935.41 |
| 2014-05-02 | 1912.10 |
| 2014-05-05 | 1925.11 |
| 2014-05-06 | 1900.45 |
| 2014-05-07 | 1898.20 |
| 2014-05-08 | 1880.59 |
| 2014-05-09 | 1891.88 |
| 2014-05-12 | 1912.26 |
| 2014-05-13 | 1915.01 |
| 2014-05-14 | 1920.62 |
| 2014-05-15 | 1899.11 |
| 2014-05-16 | 1901.36 |
| 2014-05-19 | 1917.05 |
| 2014-05-20 | 1903.55 |
| 2014-05-21 | 1917.00 |
| 2014-05-22 | 1935.11 |
| 2014-05-23 | 1935.26 |
| 2014-05-26 | . |
| 2014-05-27 | 1951.51 |
| 2014-05-28 | 1941.64 |
| 2014-05-29 | 1955.90 |
| 2014-05-30 | 1960.03 |
| 2014-06-02 | 1964.17 |
| 2014-06-03 | 1967.46 |
| 2014-06-04 | 1971.33 |
| 2014-06-05 | 1979.49 |
| 2014-06-06 | 1976.66 |
| 2014-06-09 | 1971.78 |
| 2014-06-10 | 1981.50 |
| 2014-06-11 | 1979.82 |
| 2014-06-12 | 1970.84 |
| 2014-06-13 | 1971.82 |
| 2014-06-16 | 1972.41 |
| 2014-06-17 | 1969.80 |
| 2014-06-18 | 1985.34 |
| 2014-06-19 | 1989.97 |
| 2014-06-20 | 2013.95 |
| 2014-06-23 | 2002.84 |
| 2014-06-24 | 2004.25 |
| 2014-06-25 | 2026.60 |
| 2014-06-26 | 2028.62 |
| 2014-06-27 | 2024.44 |
| 2014-06-30 | 2020.40 |
| 2014-07-01 | 2052.63 |
| 2014-07-02 | 2069.54 |
| 2014-07-03 | 2076.14 |
| 2014-07-04 | . |
| 2014-07-07 | 2054.02 |
| 2014-07-08 | 2027.64 |
| 2014-07-09 | 2037.27 |
| 2014-07-10 | 2036.72 |
| 2014-07-11 | 2039.21 |
| 2014-07-14 | 2046.85 |
| 2014-07-15 | 2017.21 |
| 2014-07-16 | 2009.46 |
| 2014-07-17 | 1978.35 |
| 2014-07-18 | 2019.40 |
| 2014-07-21 | 2012.98 |
| 2014-07-22 | 2028.60 |
| 2014-07-23 | 2053.14 |
| 2014-07-24 | 2043.42 |
| 2014-07-25 | 2036.03 |
| 2014-07-28 | 2033.11 |
| 2014-07-29 | 2043.36 |
| 2014-07-30 | 2054.51 |
| 2014-07-31 | 2009.06 |
| 2014-08-01 | 2005.43 |
| 2014-08-04 | 2015.48 |
| 2014-08-05 | 2000.41 |
| 2014-08-06 | 1999.70 |
| 2014-08-07 | 1979.93 |
| 2014-08-08 | 2003.42 |
| 2014-08-11 | 2006.17 |
| 2014-08-12 | 2001.77 |
| 2014-08-13 | 2028.33 |
| 2014-08-14 | 2056.34 |
| 2014-08-15 | 2062.93 |
| 2014-08-18 | 2079.04 |
| 2014-08-19 | 2093.19 |
| 2014-08-20 | 2092.05 |
| 2014-08-21 | 2089.61 |
| 2014-08-22 | 2097.86 |
| 2014-08-25 | 2122.16 |
| 2014-08-26 | 2135.91 |
| 2014-08-27 | 2135.95 |
| 2014-08-28 | 2131.14 |
| 2014-08-29 | 2140.52 |
| 2014-09-01 | . |
| 2014-09-02 | 2139.79 |
| 2014-09-03 | 2146.29 |
| 2014-09-04 | 2129.81 |
| 2014-09-05 | 2136.44 |
| 2014-09-08 | 2140.76 |
| 2014-09-09 | 2126.37 |
| 2014-09-10 | 2151.45 |
| 2014-09-11 | 2145.30 |
| 2014-09-12 | 2129.93 |
| 2014-09-15 | 2119.87 |
| 2014-09-16 | 2151.09 |
| 2014-09-17 | 2158.61 |
| 2014-09-18 | 2176.03 |
| 2014-09-19 | 2179.26 |
| 2014-09-22 | 2165.00 |
| 2014-09-23 | 2157.56 |
| 2014-09-24 | 2198.66 |
| 2014-09-25 | 2164.11 |
| 2014-09-26 | 2171.57 |
| 2014-09-29 | 2168.26 |
| 2014-09-30 | 2154.07 |
| 2014-10-01 | 2127.25 |
| 2014-10-02 | 2119.04 |
| 2014-10-03 | 2160.72 |
| 2014-10-06 | 2146.31 |
| 2014-10-07 | 2107.93 |
| 2014-10-08 | 2162.30 |
| 2014-10-09 | 2117.18 |
| 2014-10-10 | 2095.95 |
| 2014-10-13 | 2040.62 |
| 2014-10-14 | 2025.99 |
| 2014-10-15 | 2021.62 |
| 2014-10-16 | 2015.83 |
| 2014-10-17 | 2047.74 |
| 2014-10-20 | 2070.95 |
| 2014-10-21 | 2125.65 |
| 2014-10-22 | 2119.28 |
| 2014-10-23 | 2163.00 |
| 2014-10-24 | 2195.94 |
| 2014-10-27 | 2198.89 |
| 2014-10-28 | 2217.30 |
| 2014-10-29 | 2214.61 |
| 2014-10-30 | 2263.18 |
| 2014-10-31 | 2267.66 |
| 2014-11-03 | 2270.05 |
| 2014-11-04 | 2269.91 |
| 2014-11-05 | 2255.79 |
| 2014-11-06 | 2271.65 |
| 2014-11-07 | 2255.17 |
| 2014-11-10 | 2279.21 |
| 2014-11-11 | 2284.75 |
| 2014-11-12 | 2281.28 |
| 2014-11-13 | 2273.52 |
| 2014-11-14 | 2248.12 |
| 2014-11-17 | 2256.81 |
| 2014-11-18 | 2293.93 |
| 2014-11-19 | 2284.03 |
| 2014-11-20 | 2273.54 |
| 2014-11-21 | 2284.11 |
| 2014-11-24 | 2296.56 |
| 2014-11-25 | 2296.37 |
| 2014-11-26 | 2316.75 |
| 2014-11-27 | . |
| 2014-11-28 | 2327.62 |
| 2014-12-01 | 2317.40 |
| 2014-12-02 | 2348.37 |
| 2014-12-03 | 2349.24 |
| 2014-12-04 | 2347.39 |
| 2014-12-05 | 2367.19 |
| 2014-12-08 | 2382.98 |
| 2014-12-09 | 2375.15 |
| 2014-12-10 | 2338.04 |
| 2014-12-11 | 2342.90 |
| 2014-12-12 | 2303.40 |
| 2014-12-15 | 2276.98 |
| 2014-12-16 | 2250.35 |
| 2014-12-17 | 2298.41 |
| 2014-12-18 | 2365.60 |
| 2014-12-19 | 2379.08 |
| 2014-12-22 | 2336.20 |
| 2014-12-23 | 2260.74 |
| 2014-12-24 | 2283.30 |
| 2014-12-25 | . |
| 2014-12-26 | 2312.64 |
| 2014-12-29 | 2321.60 |
| 2014-12-30 | 2306.51 |
| 2014-12-31 | 2288.58 |
| 2015-01-01 | . |
| 2015-01-02 | 2301.96 |
| 2015-01-05 | 2292.91 |
| 2015-01-06 | 2284.64 |
| 2015-01-07 | 2343.61 |
| 2015-01-08 | 2374.43 |
| 2015-01-09 | 2357.45 |
| 2015-01-12 | 2365.44 |
| 2015-01-13 | 2354.39 |
| 2015-01-14 | 2355.37 |
| 2015-01-15 | 2318.56 |
| 2015-01-16 | 2372.85 |
| 2015-01-19 | . |
| 2015-01-20 | 2380.65 |
| 2015-01-21 | 2368.53 |
| 2015-01-22 | 2388.14 |
| 2015-01-23 | 2383.29 |
| 2015-01-26 | 2404.91 |
| 2015-01-27 | 2388.96 |
| 2015-01-28 | 2347.63 |
| 2015-01-29 | 2370.74 |
| 2015-01-30 | 2339.61 |
| 2015-02-02 | 2347.35 |
| 2015-02-03 | 2354.97 |
| 2015-02-04 | 2311.73 |
| 2015-02-05 | 2358.95 |
| 2015-02-06 | 2337.49 |
| 2015-02-09 | 2313.44 |
| 2015-02-10 | 2349.39 |
| 2015-02-11 | 2347.97 |
| 2015-02-12 | 2356.99 |
| 2015-02-13 | 2373.05 |
| 2015-02-16 | . |
| 2015-02-17 | 2389.51 |
| 2015-02-18 | 2393.80 |
| 2015-02-19 | 2400.80 |
| 2015-02-20 | 2426.24 |
| 2015-02-23 | 2427.34 |
| 2015-02-24 | 2422.60 |
| 2015-02-25 | 2434.55 |
| 2015-02-26 | 2444.75 |
| 2015-02-27 | 2430.01 |
| 2015-03-02 | 2450.94 |
| 2015-03-03 | 2433.90 |
| 2015-03-04 | 2444.86 |
| 2015-03-05 | 2461.17 |
| 2015-03-06 | 2415.92 |
| 2015-03-09 | 2427.01 |
| 2015-03-10 | 2405.20 |
| 2015-03-11 | 2401.99 |
| 2015-03-12 | 2429.98 |
| 2015-03-13 | 2428.71 |
| 2015-03-16 | 2479.72 |
| 2015-03-17 | 2477.27 |
| 2015-03-18 | 2504.05 |
| 2015-03-19 | 2526.81 |
| 2015-03-20 | 2543.46 |
| 2015-03-23 | 2523.96 |
| 2015-03-24 | 2500.71 |
| 2015-03-25 | 2438.21 |
| 2015-03-26 | 2433.27 |
| 2015-03-27 | 2456.07 |
| 2015-03-30 | 2479.23 |
| 2015-03-31 | 2436.93 |
#2015-04-01|2409.22
#2015-04-02|2410.93
#2015-04-03| .
#2015-04-06|2407.99
#2015-04-07|2422.47
#2015-04-08|2455.91
#2015-04-09|2472.65
#2015-04-10|2498.29
#2015-04-13|2486.98
#2015-04-14|2490.78
#2015-04-15|2507.66
#2015-04-16|2502.33
#2015-04-17|2478.90
#2015-04-20|2492.07
#2015-04-21|2514.26
#2015-04-22|2517.51
#2015-04-23|2531.08
#2015-04-24|2518.13
#2015-04-27|2459.78
#2015-04-28|2460.82
#2015-04-29|2453.54
#2015-04-30|2407.83
#2015-05-01|2449.92
#2015-05-04|2463.13
#2015-05-05|2432.72
#2015-05-06|2428.50
#2015-05-07|2442.53
#2015-05-08|2487.93
#2015-05-11|2490.51
#2015-05-12|2477.92
#2015-05-13|2475.29
#2015-05-14|2505.77
#2015-05-15|2511.31
#2015-05-18|2528.56
#2015-05-19|2538.22
#2015-05-20|2546.18
#2015-05-21|2547.60
#2015-05-22|2540.53
#2015-05-25| .
#2015-05-26|2519.15
#2015-05-27|2552.88
#2015-05-28|2555.70
#2015-05-29|2544.65
#2015-06-01|2550.62
#2015-06-02|2538.06
#2015-06-03|2543.75
#2015-06-04|2526.29
#2015-06-05|2530.79
#2015-06-08|2519.58
#2015-06-09|2517.12
#2015-06-10|2543.18
#2015-06-11|2559.62
#2015-06-12|2529.74
#2015-06-15|2523.84
#2015-06-16|2534.30
#2015-06-17|2541.56
#2015-06-18|2590.35
#2015-06-19|2586.67
#2015-06-22|2612.23
#2015-06-23|2617.86
#2015-06-24|2589.70
#2015-06-25|2588.02
#2015-06-26|2581.62
#2015-06-29|2514.15
#2015-06-30|2536.92
#2015-07-01|2556.76
#2015-07-02|2553.26
#2015-07-03| .
#2015-07-06|2557.42
#2015-07-07|2572.90
#2015-07-08|2524.33
#2015-07-09|2542.01
#2015-07-10|2576.22
#2015-07-13|2603.89
#2015-07-14|2636.06
#2015-07-15|2640.06
#2015-07-16|2662.24
#2015-07-17|2661.00
#2015-07-20|2670.56
#2015-07-21|2656.52
#2015-07-22|2653.06
#2015-07-23|2648.25
#2015-07-24|2567.63
#2015-07-27|2562.88
#2015-07-28|2614.73
#2015-07-29|2611.18
#2015-07-30|2609.10
#2015-07-31|2627.74
#2015-08-03|2629.57
#2015-08-04|2624.64
#2015-08-05|2640.13
#2015-08-06|2567.49
#2015-08-07|2558.46
#2015-08-10|2580.25
#2015-08-11|2554.24
#2015-08-12|2562.50
#2015-08-13|2553.51
#2015-08-14|2553.33
#2015-08-17|2586.05
#2015-08-18|2574.16
#2015-08-19|2562.67
#2015-08-20|2494.28
#2015-08-21|2418.57
#2015-08-24|2316.84
#2015-08-25|2285.64
#2015-08-26|2393.95
#2015-08-27|2442.76
#2015-08-28|2438.15
#2015-08-31|2383.08
#2015-09-01|2321.30
#2015-09-02|2377.52
#2015-09-03|2349.21
#2015-09-04|2322.88
#2015-09-07| .
#2015-09-08|2397.88
#2015-09-09|2352.93
#2015-09-10|2383.73
#2015-09-11|2403.20
#2015-09-14|2397.14
#2015-09-15|2429.58
#2015-09-16|2432.58
#2015-09-17|2462.82
#2015-09-18|2426.34
#2015-09-21|2361.53
#2015-09-22|2341.93
#2015-09-23|2335.21
#2015-09-24|2309.16
#2015-09-25|2233.26
#2015-09-28|2133.38
#2015-09-29|2143.27
#2015-09-30|2206.04
#2015-10-01|2227.29
#2015-10-02|2281.30
#2015-10-05|2282.99
#2015-10-06|2218.51
#2015-10-07|2257.67
#2015-10-08|2262.21
#2015-10-09|2271.33
#2015-10-12|2266.04
#2015-10-13|2219.17
#2015-10-14|2225.12
#2015-10-15|2297.51
#2015-10-16|2315.43
#2015-10-19|2317.75
#2015-10-20|2266.02
#2015-10-21|2251.61
#2015-10-22|2263.65
#2015-10-23|2316.67
#2015-10-26|2329.44
#2015-10-27|2380.23
#2015-10-28|2406.36
#2015-10-29|2405.77
#2015-10-30|2393.99
#2015-11-02|2457.30
#2015-11-03|2453.74
#2015-11-04|2448.75
#2015-11-05|2425.86
#2015-11-06|2418.49
#2015-11-09|2401.74
#2015-11-10|2415.09
#2015-11-11|2394.72
#2015-11-12|2350.90
#2015-11-13|2353.42
#2015-11-16|2371.32
#2015-11-17|2383.82
#2015-11-18|2440.48
#2015-11-19|2410.86
#2015-11-20|2421.40
#2015-11-23|2419.18
#2015-11-24|2422.45
#2015-11-25|2443.26
#2015-11-26| .
#2015-11-27|2448.79
#2015-11-30|2410.71
#2015-12-01|2446.86
#2015-12-02|2420.24
#2015-12-03|2359.80
#2015-12-04|2420.78
#2015-12-07|2398.24
#2015-12-08|2410.48
#2015-12-09|2379.57
#2015-12-10|2399.36
#2015-12-11|2350.23
#2015-12-14|2365.77
#2015-12-15|2409.87
#2015-12-16|2448.46
#2015-12-17|2412.92
#2015-12-18|2382.29
#2015-12-21|2399.82
#2015-12-22|2413.61
#2015-12-23|2441.88
#2015-12-24|2446.36
#2015-12-25| .
#2015-12-28|2431.27
#2015-12-29|2464.80
#2015-12-30|2455.57
#2015-12-31|2432.44
#2016-01-01| .
#2016-01-04|2374.31
#2016-01-05|2385.06
#2016-01-06|2357.34
#2016-01-07|2301.54
#2016-01-08|2264.86
#2016-01-11|2230.61
#2016-01-12|2250.62
#2016-01-13|2171.78
#2016-01-14|2244.34
#2016-01-15|2211.62
#2016-01-18| .
#2016-01-19|2193.09
#2016-01-20|2210.18
#2016-01-21|2193.08
#2016-01-22|2232.35
#2016-01-25|2206.56
#2016-01-26|2225.12
#2016-01-27|2191.51
#2016-01-28|2136.59
#2016-01-29|2164.66
#2016-02-01|2162.98
#2016-02-02|2124.96
#2016-02-03|2147.17
#2016-02-04|2133.72
#2016-02-05|2090.84
#2016-02-08|2067.58
#2016-02-09|2078.65
#2016-02-10|2091.10
#2016-02-11|2058.64
#2016-02-12|2089.77
#2016-02-15| .
#2016-02-16|2131.27
#2016-02-17|2161.54
#2016-02-18|2140.61
#2016-02-19|2144.27
#2016-02-22|2169.12
#2016-02-23|2143.26
#2016-02-24|2152.33
#2016-02-25|2176.77
#2016-02-26|2170.99
#2016-02-29|2130.59
#2016-03-01|2192.76
#2016-03-02|2198.54
#2016-03-03|2181.08
#2016-03-04|2175.88
#2016-03-07|2203.58
#2016-03-08|2165.75
#2016-03-09|2164.19
#2016-03-10|2158.12
#2016-03-11|2203.69
#2016-03-14|2191.14
#2016-03-15|2144.26
#2016-03-16|2131.30
#2016-03-17|2112.43
#2016-03-18|2139.03
#2016-03-21|2157.17
#2016-03-22|2189.12
#2016-03-23|2156.14
#2016-03-24|2161.29
#2016-03-25| .
#2016-03-28|2150.60
#2016-03-29|2178.78
#2016-03-30|2172.53
#2016-03-31|2186.50
#2016-04-01|2225.45
#2016-04-04|2240.97
#2016-04-05|2238.64
#2016-04-06|2311.01
#2016-04-07|2285.63
#2016-04-08|2273.44
#2016-04-11|2256.42
#2016-04-12|2279.85
#2016-04-13|2304.59
#2016-04-14|2311.32
#2016-04-15|2309.53
#2016-04-18|2334.98
#2016-04-19|2328.49
#2016-04-20|2334.04
#2016-04-21|2364.54
#2016-04-22|2367.14
#2016-04-25|2353.37
#2016-04-26|2333.35
#2016-04-27|2319.41
#2016-04-28|2302.88
#2016-04-29|2256.17
#2016-05-02|2273.29
#2016-05-03|2252.20
#2016-05-04|2217.59
#2016-05-05|2226.44
#2016-05-06|2208.71
#2016-05-09|2241.00
#2016-05-10|2258.14
#2016-05-11|2220.47
#2016-05-12|2205.55
#2016-05-13|2205.68
#2016-05-16|2244.59
#2016-05-17|2216.77
#2016-05-18|2228.27
#2016-05-19|2201.75
#2016-05-20|2228.33
#2016-05-23|2225.12
#2016-05-24|2264.89
#2016-05-25|2284.11
#2016-05-26|2279.46
#2016-05-27|2292.89
#2016-05-30| .
#2016-05-31|2304.72
#2016-06-01|2307.96
#2016-06-02|2342.78
#2016-06-03|2327.68
#2016-06-06|2345.73
#2016-06-07|2317.06
#2016-06-08|2314.36
#2016-06-09|2296.56
#2016-06-10|2272.34
#2016-06-13|2253.67
#2016-06-14|2257.10
#2016-06-15|2246.08
#2016-06-16|2253.79
#2016-06-17|2218.23
#2016-06-20|2231.55
#2016-06-21|2215.32
#2016-06-22|2231.74
#2016-06-23|2263.94
#2016-06-24|2191.34
#2016-06-27|2159.95
#2016-06-28|2211.60
#2016-06-29|2253.69
#2016-06-30|2275.03
#2016-07-01|2298.54
#2016-07-04| .
#2016-07-05|2293.16
#2016-07-06|2330.37
#2016-07-07|2333.54
#2016-07-08|2358.42
#2016-07-11|2355.58
#2016-07-12|2370.18
#2016-07-13|2354.37
#2016-07-14|2359.75
#2016-07-15|2368.59
#2016-07-18|2368.55
#2016-07-19|2360.17
#2016-07-20|2386.55
#2016-07-21|2400.99
#2016-07-22|2405.33
#2016-07-25|2412.50
#2016-07-26|2396.97
#2016-07-27|2425.19
#2016-07-28|2423.06
#2016-07-29|2435.43
#2016-08-01|2460.67
#2016-08-02|2454.38
#2016-08-03|2457.03
#2016-08-04|2450.10
#2016-08-05|2452.52
#2016-08-08|2426.30
#2016-08-09|2428.76
#2016-08-10|2404.56
#2016-08-11|2425.07
#2016-08-12|2423.47
#2016-08-15|2429.14
#2016-08-16|2400.24
#2016-08-17|2406.50
#2016-08-18|2407.16
#2016-08-19|2404.14
#2016-08-22|2418.61
#2016-08-23|2420.57
#2016-08-24|2371.49
#2016-08-25|2356.55
#2016-08-26|2368.65
#2016-08-29|2367.32
#2016-08-30|2354.99
#2016-08-31|2347.54
#2016-09-01|2344.42
#2016-09-02|2340.33
#2016-09-05| .
#2016-09-06|2360.15
#2016-09-07|2362.31
#2016-09-08|2369.82
#2016-09-09|2321.65
#2016-09-12|2363.96
#2016-09-13|2329.90
#2016-09-14|2337.90
#2016-09-15|2364.09
#2016-09-16|2366.63
#2016-09-19|2355.84
#2016-09-20|2372.31
#2016-09-21|2392.33
#2016-09-22|2408.68
#2016-09-23|2401.34
#2016-09-26|2368.20
#2016-09-27|2386.26
#2016-09-28|2379.72
#2016-09-29|2324.57
#2016-09-30|2348.21
#2016-10-03|2353.05
#2016-10-04|2351.83
#2016-10-05|2364.82
#2016-10-06|2344.84
#2016-10-07|2346.70
#2016-10-10|2355.51
#2016-10-11|2296.29
#2016-10-12|2274.13
#2016-10-13|2278.59
#2016-10-14|2252.54
#2016-10-17|2248.97
#2016-10-18|2259.11
#2016-10-19|2246.38
#2016-10-20|2260.31
#2016-10-21|2237.64
#2016-10-24|2229.37
#2016-10-25|2232.60
#2016-10-26|2228.51
#2016-10-27|2245.60
#2016-10-28|2192.33
#2016-10-31|2172.19
#2016-11-01|2174.08
#2016-11-02|2148.14
#2016-11-03|2112.35
#2016-11-04|2135.36
#2016-11-07|2189.27
#2016-11-08|2192.38
#2016-11-09|2327.80
#2016-11-10|2359.12
#2016-11-11|2327.80
#2016-11-14|2322.97
#2016-11-15|2317.28
#2016-11-16|2295.27
#2016-11-17|2306.11
#2016-11-18|2282.16
#2016-11-21|2288.51
#2016-11-22|2254.75
#2016-11-23|2259.30
#2016-11-24| .
#2016-11-25|2271.76
#2016-11-28|2246.59
#2016-11-29|2255.78
#2016-11-30|2228.81
#2016-12-01|2200.74
#2016-12-02|2211.06
#2016-12-05|2213.82
#2016-12-06|2223.88
#2016-12-07|2190.56
#2016-12-08|2193.20
#2016-12-09|2221.79
#2016-12-12|2236.18
#2016-12-13|2255.62
#2016-12-14|2254.04
#2016-12-15|2272.76
#2016-12-16|2271.70
#2016-12-19|2261.20
#2016-12-20|2262.99
#2016-12-21|2243.57
#2016-12-22|2243.57
#2016-12-23|2268.12
#2016-12-26| .
#2016-12-27|2267.82
#2016-12-28|2249.93
#2016-12-29|2252.19
#2016-12-30|2244.31
#2017-01-02| .
#2017-01-03|2281.73
#2017-01-04|2304.67
#2017-01-05|2319.93
#2017-01-06|2325.29
#2017-01-09|2341.41
#2017-01-10|2341.18
#2017-01-11|2298.59
#2017-01-12|2301.22
#2017-01-13|2304.55
#2017-01-16| .
#2017-01-17|2281.42
#2017-01-18|2285.92
#2017-01-19|2266.23
#2017-01-20|2257.17
#2017-01-23|2244.13
#2017-01-24|2223.62
#2017-01-25|2240.64
#2017-01-26|2225.63
#2017-01-27|2246.29
#2017-01-30|2234.59
#2017-01-31|2271.58
#2017-02-01|2289.74
#2017-02-02|2300.13
#2017-02-03|2315.11
#2017-02-06|2320.22
#2017-02-07|2316.62
#2017-02-08|2314.36
#2017-02-09|2325.92
#2017-02-10|2329.18
#2017-02-13|2345.22
#2017-02-14|2367.64
#2017-02-15|2399.84
#2017-02-16|2393.77
#2017-02-17|2404.12
#2017-02-20| .
#2017-02-21|2403.63
#2017-02-22|2397.02
#2017-02-23|2415.03
#2017-02-24|2429.04
#2017-02-27|2449.71
#2017-02-28|2441.30
#2017-03-01|2466.28
#2017-03-02|2461.07
#2017-03-03|2472.99
#2017-03-06|2461.39
#2017-03-07|2440.01
#2017-03-08|2451.68
#2017-03-09|2467.48
#2017-03-10|2477.01
#2017-03-13|2471.05
#2017-03-14|2464.79
#2017-03-15|2497.51
#2017-03-16|2476.73
#2017-03-17|2455.90
#2017-03-20|2459.70
#2017-03-21|2428.00
#2017-03-22|2431.42
#2017-03-23|2423.06
#2017-03-24|2422.83
#2017-03-27|2435.33
#2017-03-28|2433.35
#2017-03-29|2435.74
#2017-03-30|2429.96
#2017-03-31|2424.91
#2017-04-03|2418.59
#2017-04-04|2422.74
#2017-04-05|2407.41
#2017-04-06|2409.17
#2017-04-07|2416.35
#2017-04-10|2408.83
#2017-04-11|2403.82
#2017-04-12|2410.06
#2017-04-13|2407.60
#2017-04-14| .
#2017-04-17|2409.65
#2017-04-18|2380.59
#2017-04-19|2382.71
#2017-04-20|2393.54
#2017-04-21|2380.12
#2017-04-24|2403.28
#2017-04-25|2416.95
#2017-04-26|2421.98
#2017-04-27|2431.46
#2017-04-28|2433.44
#2017-05-01|2437.28
#2017-05-02|2436.17
#2017-05-03|2426.02
#2017-05-04|2441.64
#2017-05-05|2433.94
#2017-05-08|2410.51
#2017-05-09|2416.21
#2017-05-10|2406.53
#2017-05-11|2405.94
#2017-05-12|2407.07
#2017-05-15|2424.34
#2017-05-16|2420.91
#2017-05-17|2384.06
#2017-05-18|2395.66
#2017-05-19|2391.76
#2017-05-22|2391.89
#2017-05-23|2399.05
#2017-05-24|2402.54
#2017-05-25|2409.54
#2017-05-26|2401.70
#2017-05-29| .
#2017-05-30|2391.30
#2017-05-31|2409.59
#2017-06-01|2432.19
#2017-06-02|2454.02
#2017-06-05|2441.59
#2017-06-06|2433.08
#2017-06-07|2436.24
#2017-06-08|2437.58
#2017-06-09|2461.26
#2017-06-12|2461.38
#2017-06-13|2462.24
#2017-06-14|2475.95
#2017-06-15|2473.99
#2017-06-16|2477.46
#2017-06-19|2507.45
#2017-06-20|2525.55
#2017-06-21|2573.72
#2017-06-22|2606.71
#2017-06-23|2606.67
#2017-06-26|2605.34
#2017-06-27|2566.74
#2017-06-28|2582.29
#2017-06-29|2557.80
#2017-06-30|2547.21
#2017-07-03|2556.98
#2017-07-04| .
#2017-07-05|2571.73
#2017-07-06|2535.43
#2017-07-07|2545.90
#2017-07-10|2535.99
#2017-07-11|2535.04
#2017-07-12|2552.75
#2017-07-13|2559.52
#2017-07-14|2571.20
#2017-07-17|2562.14
#2017-07-18|2568.65
#2017-07-19|2591.31
#2017-07-20|2613.90
#2017-07-21|2615.99
#2017-07-24|2613.70
#2017-07-25|2591.27
#2017-07-26|2588.23
#2017-07-27|2571.36
#2017-07-28|2583.68
#2017-07-31|2582.13
#2017-08-01|2571.92
#2017-08-02|2569.20
#2017-08-03|2572.45
#2017-08-04|2571.95
#2017-08-07|2572.62
#2017-08-08|2558.82
#2017-08-09|2565.50
#2017-08-10|2527.84
#2017-08-11|2535.10
#2017-08-14|2552.23
#2017-08-15|2550.45
#2017-08-16|2556.70
#2017-08-17|2518.75
#2017-08-18|2508.40
#2017-08-21|2519.33
#2017-08-22|2554.15
#2017-08-23|2541.20
#2017-08-24|2555.91
#2017-08-25|2551.94
#2017-08-28|2575.56
#2017-08-29|2582.46
#2017-08-30|2604.11
#2017-08-31|2654.10
#2017-09-01|2652.66
#2017-09-04| .
#2017-09-05|2635.40
#2017-09-06|2650.03
#2017-09-07|2684.67
#2017-09-08|2688.23
#2017-09-11|2708.77
#2017-09-12|2722.61
#2017-09-13|2712.28
#2017-09-14|2722.21
#2017-09-15|2713.41
#2017-09-18|2717.07
#2017-09-19|2706.92
#2017-09-20|2712.75
#2017-09-21|2698.55
#2017-09-22|2698.08
#2017-09-25|2699.14
#2017-09-26|2682.38
#2017-09-27|2680.72
#2017-09-28|2686.89
#2017-09-29|2701.36
#2017-10-02|2734.78
#2017-10-03|2733.56
#2017-10-04|2745.03
#2017-10-05|2747.21
#2017-10-06|2744.77
#2017-10-09|2739.26
#2017-10-10|2753.39
#2017-10-11|2757.71
#2017-10-12|2752.36
#2017-10-13|2745.14
#2017-10-16|2733.64
#2017-10-17|2763.88
#2017-10-18|2758.70
#2017-10-19|2771.83
#2017-10-20|2758.59
#2017-10-23|2743.93
#2017-10-24|2714.93
#2017-10-25|2703.65
#2017-10-26|2652.71
#2017-10-27|2644.24
#2017-10-30|2617.18
#2017-10-31|2608.50
#2017-11-01|2617.14
#2017-11-02|2609.56
#2017-11-03|2631.94
#2017-11-06|2622.97
#2017-11-07|2623.22
#2017-11-08|2635.89
#2017-11-09|2627.95
#2017-11-10|2617.63
#2017-11-13|2611.71
#2017-11-14|2595.04
#2017-11-15|2593.44
#2017-11-16|2617.86
#2017-11-17|2610.40
#2017-11-20|2593.77
#2017-11-21|2609.89
#2017-11-22|2610.29
#2017-11-23| .
#2017-11-24|2615.44
#2017-11-27|2615.94
#2017-11-28|2633.11
#2017-11-29|2639.70
#2017-11-30|2654.72
#2017-12-01|2659.80
#2017-12-04|2632.82
#2017-12-05|2624.27
#2017-12-06|2614.49
#2017-12-07|2620.88
#2017-12-08|2653.67
#2017-12-11|2670.59
#2017-12-12|2680.74
#2017-12-13|2692.25
#2017-12-14|2662.95
#2017-12-15|2690.59
#2017-12-18|2687.76
#2017-12-19|2682.15
#2017-12-20|2676.32
#2017-12-21|2678.16
#2017-12-22|2671.85
#2017-12-25| .
#2017-12-26|2675.76
#2017-12-27|2682.50
#2017-12-28|2683.50
#2017-12-29|2663.43
#2018-01-01| .
#2018-01-02|2698.89
#2018-01-03|2723.48
#2018-01-04|2720.67
#2018-01-05|2731.38
#2018-01-08|2711.30
#2018-01-09|2744.71
#2018-01-10|2748.30
#2018-01-11|2760.18
#2018-01-12|2777.48
#2018-01-15| .
#2018-01-16|2779.81
#2018-01-17|2802.88
#2018-01-18|2795.73
#2018-01-19|2808.63
#2018-01-22|2848.84
#2018-01-23|2833.41
#2018-01-24|2831.99
#2018-01-25|2859.58
#2018-01-26|2930.31
#2018-01-29|2925.84
#2018-01-30|2867.44
#2018-01-31|2800.81
#2018-02-01|2820.24
#2018-02-02|2781.82
#2018-02-05|2650.92
#2018-02-06|2683.11
#2018-02-07|2689.67
#2018-02-08|2590.93
#2018-02-09|2625.09
#2018-02-12|2650.68
#2018-02-13|2654.02
#2018-02-14|2687.33
#2018-02-15|2727.62
#2018-02-16|2745.61
#2018-02-19| .
#2018-02-20|2710.23
#2018-02-21|2698.75
#2018-02-22|2690.87
#2018-02-23|2737.50
#2018-02-26|2771.36
#2018-02-27|2736.15
#2018-02-28|2689.84
#2018-03-01|2651.38
#2018-03-02|2690.39
#2018-03-05|2713.60
#2018-03-06|2705.48
#2018-03-07|2719.37
#2018-03-08|2751.37
#2018-03-09|2792.95
#2018-03-12|2786.98
#2018-03-13|2790.88
#2018-03-14|2776.04
#2018-03-15|2762.41
#2018-03-16|2771.62
#2018-03-19|2718.06
#2018-03-20|2722.67
#2018-03-21|2720.39
#2018-03-22|2636.77
#2018-03-23|2576.46
#2018-03-26|2625.27
#2018-03-27|2584.91
#2018-03-28|2603.21
#2018-03-29|2618.43
#2018-03-30| .
#2018-04-02|2542.96
#2018-04-03|2577.30
#2018-04-04|2624.86
#2018-04-05|2607.23
#2018-04-06|2542.44
#2018-04-09|2578.06
#2018-04-10|2626.54
#2018-04-11|2614.33
#2018-04-12|2633.05
#2018-04-13|2627.94
#2018-04-16|2630.15
#2018-04-17|2643.89
#2018-04-18|2634.06
#2018-04-19|2612.23
#2018-04-20|2598.26
#2018-04-23|2608.22
#2018-04-24|2587.51
#2018-04-25|2590.00
#2018-04-26|2628.66
#2018-04-27|2638.82
#2018-04-30|2592.66
#2018-05-01|2590.44
#2018-05-02|2547.87
#2018-05-03|2529.19
#2018-05-04|2549.09
#2018-05-07|2549.55
#2018-05-08|2534.16
#2018-05-09|2562.97
#2018-05-10|2583.45
#2018-05-11|2631.78
#2018-05-14|2647.03
#2018-05-15|2620.18
#2018-05-16|2634.01
#2018-05-17|2632.15
#2018-05-18|2639.47
#2018-05-21|2624.17
#2018-05-22|2623.54
#2018-05-23|2636.80
#2018-05-24|2627.05
#2018-05-25|2621.77
#2018-05-28| .
#2018-05-29|2598.08
#2018-05-30|2639.14
#2018-05-31|2622.63
#2018-06-01|2652.32
#2018-06-04|2660.74
#2018-06-05|2656.75
#2018-06-06|2684.49
#2018-06-07|2680.82
#2018-06-08|2699.29
#2018-06-11|2687.94
#2018-06-12|2692.33
#2018-06-13|2687.64
#2018-06-14|2698.37
#2018-06-15|2706.20
#2018-06-18|2680.73
#2018-06-19|2699.92
#2018-06-20|2715.76
#2018-06-21|2692.85
#2018-06-22|2696.96
#2018-06-25|2670.36
#2018-06-26|2661.82
#2018-06-27|2629.35
#2018-06-28|2646.48
#2018-06-29|2659.91
#2018-07-02|2670.20
#2018-07-03|2680.11
#2018-07-04| .
#2018-07-05|2713.64
#2018-07-06|2767.74
#2018-07-09|2778.75
#2018-07-10|2787.99
#2018-07-11|2765.48
#2018-07-12|2801.98
#2018-07-13|2802.02
#2018-07-16|2780.88
#2018-07-17|2808.89
#2018-07-18|2807.86
#2018-07-19|2785.05
#2018-07-20|2778.34
#2018-07-23|2779.18
#2018-07-24|2813.91
#2018-07-25|2844.01
#2018-07-26|2836.17
#2018-07-27|2811.33
#2018-07-30|2819.54
#2018-07-31|2861.28
#2018-08-01|2870.92
#2018-08-02|2875.06
#2018-08-03|2886.16
#2018-08-06|2893.65
#2018-08-07|2896.91
#2018-08-08|2894.25
#2018-08-09|2885.62
#2018-08-10|2877.11
#2018-08-13|2875.23
#2018-08-14|2877.31
#2018-08-15|2872.94
#2018-08-16|2905.95
#2018-08-17|2921.67
#2018-08-20|2933.60
#2018-08-21|2932.56
#2018-08-22|2938.86
#2018-08-23|2932.26
#2018-08-24|2942.24
#2018-08-27|2954.52
#2018-08-28|2955.03
#2018-08-29|2976.42
#2018-08-30|2978.99
#2018-08-31|2978.27
#2018-09-03| .
#2018-09-04|2955.35
#2018-09-05|2968.41
#2018-09-06|2950.26
#2018-09-07|2956.76
#2018-09-10|2956.96
#2018-09-11|2952.09
#2018-09-12|2962.16
#2018-09-13|2992.19
#2018-09-14|2979.20
#2018-09-17|2965.62
#2018-09-18|2984.15
#2018-09-19|2975.99
#2018-09-20|3012.93
#2018-09-21|3015.88
#2018-09-24|3017.74
#2018-09-25|3012.00
#2018-09-26|3017.39
#2018-09-27|3033.09
#2018-09-28|3038.40
#2018-10-01|3041.79
#2018-10-02|3041.66
#2018-10-03|3047.44
#2018-10-04|3011.96
#2018-10-05|3006.13
#2018-10-08|3006.20
#2018-10-09|3009.40
#2018-10-10|2933.51
#2018-10-11|2850.90
#2018-10-12|2894.55
#2018-10-15|2874.78
#2018-10-16|2957.06
#2018-10-17|2979.43
#2018-10-18|2941.19
#2018-10-19|2916.86
#2018-10-22|2889.15
#2018-10-23|2874.33
#2018-10-24|2760.30
#2018-10-25|2795.58
#2018-10-26|2777.67
#2018-10-29|2781.07
#2018-10-30|2803.82
#2018-10-31|2803.52
#2018-11-01|2862.02
#2018-11-02|2840.79
#2018-11-05|2868.67
#2018-11-06|2868.76
#2018-11-07|2944.17
#2018-11-08|2935.72
#2018-11-09|2920.83
#2018-11-12|2885.87
#2018-11-13|2867.07
#2018-11-14|2833.27
#2018-11-15|2870.41
#2018-11-16|2898.26
#2018-11-19|2880.70
#2018-11-20|2849.95
#2018-11-21|2827.31
#2018-11-22| .
#2018-11-23|2830.10
#2018-11-26|2851.48
#2018-11-27|2871.64
#2018-11-28|2937.99
#2018-11-29|2946.36
#2018-11-30|2994.41
#2018-12-03|3000.00
#2018-12-04|2930.98
#2018-12-05| .
#2018-12-06|2935.17
#2018-12-07|2868.46
#2018-12-10|2882.20
#2018-12-11|2888.49
#2018-12-12|2912.55
#2018-12-13|2906.46
#2018-12-14|2803.13
#2018-12-17|2749.19
#2018-12-18|2724.18
#2018-12-19|2680.93
#2018-12-20|2665.86
#2018-12-21|2619.26
#2018-12-24|2557.99
#2018-12-25| .
#2018-12-26|2678.65
#2018-12-27|2699.88
#2018-12-28|2706.00
#2018-12-31|2749.54
#2019-01-01| .
#2019-01-02|2731.45
#2019-01-03|2678.85
#2019-01-04|2773.02
#2019-01-07|2807.63
#2019-01-08|2830.32
#2019-01-09|2825.14
#2019-01-10|2828.71
#2019-01-11|2838.20
#2019-01-14|2796.40
#2019-01-15|2842.12
#2019-01-16|2823.10
#2019-01-17|2856.57
#2019-01-18|2878.26
#2019-01-21| .
#2019-01-22|2848.89
#2019-01-23|2840.36
#2019-01-24|2804.90
#2019-01-25|2811.75
#2019-01-28|2770.53
#2019-01-29|2787.22
#2019-01-30|2813.62
#2019-01-31|2856.89
#2019-02-01|2878.29
#2019-02-04|2865.05
#2019-02-05|2864.82
#2019-02-06|2867.53
#2019-02-07|2820.92
#2019-02-08|2841.32
#2019-02-11|2836.80
#2019-02-12|2869.52
#2019-02-13|2879.23
#2019-02-14|2889.70
#2019-02-15|2929.60
#2019-02-18| .
#2019-02-19|2917.19
#2019-02-20|2916.97
#2019-02-21|2888.68
#2019-02-22|2926.12
#2019-02-25|2943.39
#2019-02-26|2939.67
#2019-02-27|2952.08
#2019-02-28|2950.69
#2019-03-01|2992.87
#2019-03-04|2972.29
#2019-03-05|2968.06
#2019-03-06|2916.48
#2019-03-07|2896.94
#2019-03-08|2885.21
#2019-03-11|2918.00
#2019-03-12|2933.50
#2019-03-13|2958.96
#2019-03-14|2944.81
#2019-03-15|2967.55
#2019-03-18|2961.35
#2019-03-19|2978.71
#2019-03-20|2966.67
#2019-03-21|2964.18
#2019-03-22|2906.59
#2019-03-25|2906.95
#2019-03-26|2947.38
#2019-03-27|2919.68
#2019-03-28|2933.07
#2019-03-29|2959.39
#2019-04-01|2962.35
#2019-04-02|2967.76
#2019-04-03|2966.52
#2019-04-04|2947.98
#2019-04-05|2973.61
#2019-04-08|2970.06
#2019-04-09|2942.78
#2019-04-10|2956.43
#2019-04-11|2922.43
#2019-04-12|2908.97
#2019-04-15|2908.15
#2019-04-16|2878.20
#2019-04-17|2796.54
#2019-04-18|2781.27
#2019-04-19| .
#2019-04-22|2782.48
#2019-04-23|2829.86
#2019-04-24|2815.57
#2019-04-25|2845.59
#2019-04-26|2865.81
#2019-04-29|2859.81
#2019-04-30|2870.14
#2019-05-01|2862.44
#2019-05-02|2872.18
#2019-05-03|2900.89
#2019-05-06|2910.88
#2019-05-07|2841.17
#2019-05-08|2842.72
#2019-05-09|2838.70
#2019-05-10|2833.46
#2019-05-13|2775.74
#2019-05-14|2792.69
#2019-05-15|2809.06
#2019-05-16|2840.78
#2019-05-17|2828.77
#2019-05-20|2816.39
#2019-05-21|2840.95
#2019-05-22|2858.66
#2019-05-23|2849.05
#2019-05-24|2853.18
#2019-05-27| .
#2019-05-28|2816.31
#2019-05-29|2774.87
#2019-05-30|2781.50
#2019-05-31|2752.39
#2019-06-03|2772.80
#2019-06-04|2821.39
#2019-06-05|2830.85
#2019-06-06|2833.13
#2019-06-07|2869.77
#2019-06-10|2862.82
#2019-06-11|2858.59
#2019-06-12|2887.36
#2019-06-13|2879.12
#2019-06-14|2868.25
#2019-06-17|2898.61
#2019-06-18|2928.19
#2019-06-19|2951.58
#2019-06-20|2966.03
#2019-06-21|2976.84
#2019-06-24|2957.31
#2019-06-25|2948.62
#2019-06-26|2912.54
#2019-06-27|2934.71
#2019-06-28|2952.75
#2019-07-01|2972.25
#2019-07-02|2987.52
#2019-07-03|3017.89
#2019-07-04| .
#2019-07-05|2979.91
#2019-07-08|2946.26
#2019-07-09|2963.95
#2019-07-10|2969.85
#2019-07-11|2918.62
#2019-07-12|2866.09
#2019-07-15|2883.05
#2019-07-16|2867.80
#2019-07-17|2867.78
#2019-07-18|2890.44
#2019-07-19|2857.95
#2019-07-22|2853.81
#2019-07-23|2866.40
#2019-07-24|2871.70
#2019-07-25|2859.79
#2019-07-26|2873.18
#2019-07-29|2876.28
#2019-07-30|2862.49
#2019-07-31|2846.02
#2019-08-01|2851.99
#2019-08-02|2847.20
#2019-08-05|2785.37
#2019-08-06|2818.67
#2019-08-07|2814.39
#2019-08-08|2853.27
#2019-08-09|2857.92
#2019-08-12|2831.45
#2019-08-13|2861.66
#2019-08-14|2783.52
#2019-08-15|2784.29
#2019-08-16|2826.41
#2019-08-19|2860.43
#2019-08-20|2830.90
#2019-08-21|2857.44
#2019-08-22|2846.55
#2019-08-23|2775.75
#2019-08-26|2810.61
#2019-08-27|2800.06
#2019-08-28|2816.68
#2019-08-29|2829.13
#2019-08-30|2825.34
#2019-09-02| .
#2019-09-03|2811.50
#2019-09-04|2813.78
#2019-09-05|2838.34
#2019-09-06|2841.13
#2019-09-09|2809.24
#2019-09-10|2826.00
#2019-09-11|2858.62
#2019-09-12|2854.83
#2019-09-13|2850.71
#2019-09-16|2844.58
#2019-09-17|2853.66
#2019-09-18|2851.75
#2019-09-19|2859.28
#2019-09-20|2886.29
#2019-09-23|2870.84
#2019-09-24|2840.60
#2019-09-25|2828.01
#2019-09-26|2806.77
#2019-09-27|2795.94
#2019-09-30|2811.42
#2019-10-01|2780.14
#2019-10-02|2745.64
#2019-10-03|2781.99
#2019-10-04|2821.52
#2019-10-07|2811.66
#2019-10-08|2769.68
#2019-10-09|2771.42
#2019-10-10|2785.56
#2019-10-11|2815.84
#2019-10-14|2820.18
#2019-10-15|2859.95
#2019-10-16|2859.54
#2019-10-17|2874.25
#2019-10-18|2842.48
#2019-10-21|2852.44
#2019-10-22|2863.07
#2019-10-23|2874.49
#2019-10-24|2861.25
#2019-10-25|2870.73
#2019-10-28|2904.49
#2019-10-29|2931.08
#2019-10-30|2957.03
#2019-10-31|2954.18
#2019-11-01|2966.30
#2019-11-04|2952.34
#2019-11-05|2936.53
#2019-11-06|2935.95
#2019-11-07|2934.62
#2019-11-08|2973.46
#2019-11-11|2962.72
#2019-11-12|2970.41
#2019-11-13|2968.40
#2019-11-14|2962.35
#2019-11-15|3012.52
#2019-11-18|3002.04
#2019-11-19|3027.89
#2019-11-20|3029.34
#2019-11-21|3041.18
#2019-11-22|3061.83
#2019-11-25|3101.64
#2019-11-26|3109.54
#2019-11-27|3127.25
#2019-11-28|3127.25
#2019-11-29|3120.62
#2019-12-02|3102.14
#2019-12-03|3106.57
#2019-12-04|3138.12
#2019-12-05|3128.70
#2019-12-06|3151.15
#2019-12-09|3143.85
#2019-12-10|3157.18
#2019-12-11|3153.33
#2019-12-12|3181.16
#2019-12-13|3178.78
#2019-12-16|3209.93
#2019-12-17|3218.13
#2019-12-18|3215.13
#2019-12-19|3234.86
#2019-12-20|3263.72
#2019-12-23|3274.95
#2019-12-24|3276.33
#2019-12-25| .
#2019-12-26|3270.63
#2019-12-27|3261.75
#2019-12-30|3237.01
#2019-12-31|3247.62
#2020-01-01| .
#2020-01-02|3249.86
#2020-01-03|3218.00
#2020-01-06|3230.36
#2020-01-07|3225.10
#2020-01-08|3238.24
#2020-01-09|3257.47
#2020-01-10|3255.55
#2020-01-13|3243.97
#2020-01-14|3282.18
#2020-01-15|3309.73
#2020-01-16|3319.97
#2020-01-17|3315.56
#2020-01-20| .
#2020-01-21|3305.83
#2020-01-22|3305.85
#2020-01-23|3288.34
#2020-01-24|3226.31
#2020-01-27|3220.04
#2020-01-28|3226.86
#2020-01-29|3227.41
#2020-01-30|3207.04
#2020-01-31|3161.86
#2020-02-03|3202.39
#2020-02-04|3254.52
#2020-02-05|3304.02
#2020-02-06|3317.18
#2020-02-07|3299.86
#2020-02-10|3319.79
#2020-02-11|3326.70
#2020-02-12|3316.39
#2020-02-13|3285.35
#2020-02-14|3288.31
#2020-02-17| .
#2020-02-18|3278.67
#2020-02-19|3286.27
#2020-02-20|3275.64
#2020-02-21|3280.22
#2020-02-24|3203.97
#2020-02-25|3128.62
#2020-02-26|3140.58
#2020-02-27|3035.52
#2020-02-28|2995.45
#2020-03-02|3134.73
#2020-03-03|3053.65
#2020-03-04|3210.64
#2020-03-05|3156.21
#2020-03-06|3141.09
#2020-03-09|2974.88
#2020-03-10|3063.58
#2020-03-11|2925.72
#2020-03-12|2716.95
#2020-03-13|2914.41
#2020-03-16|2662.00
#2020-03-17|2840.04
#2020-03-18|2777.12
#2020-03-19|2716.71
#2020-03-20|2611.36
#2020-03-23|2504.56
#2020-03-24|2661.33
#2020-03-25|2654.81
#2020-03-26|2826.93
#2020-03-27|2766.83
#2020-03-30|2915.27
#2020-03-31|2904.99
#2020-04-01|2810.32
#2020-04-02|2911.50
#2020-04-03|2899.13
#2020-04-06|3030.24
#2020-04-07|2982.30
#2020-04-08|3083.72
#2020-04-09|3101.40
#2020-04-10|3101.40
#2020-04-13|3084.62
#2020-04-14|3197.98
#2020-04-15|3168.68
#2020-04-16|3233.07
#2020-04-17|3317.87
#2020-04-20|3328.11
#2020-04-21|3230.70
#2020-04-22|3277.36
#2020-04-23|3294.03
#2020-04-24|3337.91
#2020-04-27|3375.19
#2020-04-28|3303.97
#2020-04-29|3316.42
#2020-04-30|3297.23
#2020-05-01|3235.97
#2020-05-04|3257.03
#2020-05-05|3322.34
#2020-05-06|3304.33
#2020-05-07|3288.17
#2020-05-08|3308.87
#2020-05-11|3401.13
#2020-05-12|3356.89
#2020-05-13|3333.72
#2020-05-14|3352.88
#2020-05-15|3391.27
#2020-05-18|3409.94
#2020-05-19|3358.01
#2020-05-20|3374.33
#2020-05-21|3350.60
#2020-05-22|3356.03
#2020-05-25|3356.03
#2020-05-26|3322.12
#2020-05-27|3339.23
#2020-05-28|3370.42
#2020-05-29|3424.83
#2020-06-01|3376.86
#2020-06-02|3398.34
#2020-06-03|3385.61
#2020-06-04|3358.92
#2020-06-05|3371.89
#2020-06-08|3401.84
#2020-06-09|3381.62
#2020-06-10|3394.66
#2020-06-11|3221.63
#2020-06-12|3240.82
#2020-06-15|3244.25
#2020-06-16|3331.43
#2020-06-17|3327.41
#2020-06-18|3326.94
#2020-06-19|3379.64
#2020-06-22|3376.10
#2020-06-23|3384.14
#2020-06-24|3315.99
#2020-06-25|3357.22
#2020-06-26|3305.06
#2020-06-29|3317.55
#2020-06-30|3371.73
#2020-07-01|3396.80
#2020-07-02|3418.65
#2020-07-03| .
#2020-07-06|3447.61
#2020-07-07|3445.95
#2020-07-08|3451.43
#2020-07-09|3429.55
#2020-07-10|3410.78
#2020-07-13|3419.65
#2020-07-14|3478.44
#2020-07-15|3526.67
#2020-07-16|3516.95
#2020-07-17|3566.40
#2020-07-20|3579.37
#2020-07-21|3543.58
#2020-07-22|3563.68
#2020-07-23|3530.45
#2020-07-24|3470.52
#2020-07-27|3514.60
#2020-07-28|3513.61
#2020-07-29|3507.35
#2020-07-30|3496.49
#2020-07-31|3463.33
#2020-08-03|3526.76
#2020-08-04|3512.44
#2020-08-05|3523.99
#2020-08-06|3509.87
#2020-08-07|3510.72
#2020-08-10|3493.61
#2020-08-11|3450.38
#2020-08-12|3506.66
#2020-08-13|3500.66
#2020-08-14|3491.86
#2020-08-17|3535.27
#2020-08-18|3530.83
#2020-08-19|3514.97
#2020-08-20|3515.15
#2020-08-21|3511.20
#2020-08-24|3490.91
#2020-08-25|3513.66
#2020-08-26|3511.10
#2020-08-27|3531.41
#2020-08-28|3534.24
#2020-08-31|3556.39
#2020-09-01|3494.81
#2020-09-02|3557.49
#2020-09-03|3454.30
#2020-09-04|3436.37
#2020-09-07| .
#2020-09-08|3379.25
#2020-09-09|3440.93
#2020-09-10|3380.03
#2020-09-11|3403.45
#2020-09-14|3488.80
#2020-09-15|3508.09
#2020-09-16|3506.75
#2020-09-17|3498.57
#2020-09-18|3511.59
#2020-09-21|3440.72
#2020-09-22|3447.86
#2020-09-23|3410.64
#2020-09-24|3386.73
#2020-09-25|3435.05
#2020-09-28|3456.12
#2020-09-29|3454.15
#2020-09-30|3494.76
#2020-10-01|3485.67
#2020-10-02|3436.56
#2020-10-05|3517.41
#2020-10-06|3463.07
#2020-10-07|3525.61
#2020-10-08|3545.59
#2020-10-09|3569.03
#2020-10-12|3585.58
#2020-10-13|3562.85
#2020-10-14|3536.28
#2020-10-15|3492.04
#2020-10-16|3524.64
#2020-10-19|3462.76
#2020-10-20|3452.54
#2020-10-21|3411.05
#2020-10-22|3457.64
#2020-10-23|3465.09
#2020-10-26|3436.99
#2020-10-27|3417.73
#2020-10-28|3322.81
#2020-10-29|3322.08
#2020-10-30|3308.15
#2020-11-02|3353.65
#2020-11-03|3383.18
#2020-11-04|3551.42
#2020-11-05|3541.05
#2020-11-06|3526.42
#2020-11-09|3543.22
#2020-11-10|3576.61
#2020-11-11|3586.75
#2020-11-12|3564.81
#2020-11-13|3612.43
#2020-11-16|3606.80
#2020-11-17|3601.70
#2020-11-18|3544.27
#2020-11-19|3555.39
#2020-11-20|3565.43
#2020-11-23|3557.57
#2020-11-24|3554.55
#2020-11-25|3554.85
#2020-11-26|3554.85
#2020-11-27|3610.54
#2020-11-30|3632.04
#2020-12-01|3657.65
#2020-12-02|3669.18
#2020-12-03|3669.78
#2020-12-04|3707.68
#2020-12-07|3701.70
#2020-12-08|3756.06
#2020-12-09|3743.95
#2020-12-10|3755.17
#2020-12-11|3753.75
#2020-12-14|3736.76
#2020-12-15|3765.49
#2020-12-16|3749.98
#2020-12-17|3792.37
#2020-12-18|3791.71
#2020-12-21|3773.80
#2020-12-22|3760.39
#2020-12-23|3763.36
#2020-12-24|3759.61
#2020-12-25|3759.61
#2020-12-28|3736.36
#2020-12-29|3735.94
#2020-12-30|3750.35
#2020-12-31|3764.99
#2021-01-01|3764.99
#2021-01-04|3737.13
#2021-01-05|3758.67
#2021-01-06|3786.02
#2021-01-07|3848.33
#2021-01-08|3855.60
#2021-01-11|3904.93
#2021-01-12|3883.62
#2021-01-13|3891.22
#2021-01-14|3933.74
#2021-01-15|3942.23
#2021-01-18|3942.23
#2021-01-19|3996.10
#2021-01-20|3998.65
#2021-01-21|3965.32
#2021-01-22|3988.66
#2021-01-25|4041.16
#2021-01-26|4019.17
#2021-01-27|3906.00
#2021-01-28|3949.93
#2021-01-29|3925.56
#2021-02-01|3935.76
#2021-02-02|3937.04
#2021-02-03|3925.16
#2021-02-04|3957.14
#2021-02-05|4003.13
#2021-02-08|4031.05
#2021-02-09|4018.43
#2021-02-10|4008.84
#2021-02-11|4006.25
#2021-02-12|4025.24
#2021-02-15|4025.24
#2021-02-16|3975.85
#2021-02-17|3996.87
#2021-02-18|3955.18
#2021-02-19|3937.58
#2021-02-22|3905.48
#2021-02-23|3870.19
#2021-02-24|3910.83
#2021-02-25|3861.92
#2021-02-26|3832.60
#2021-03-01|3877.13
#2021-03-02|3843.77
#2021-03-03|3766.86
#2021-03-04|3693.06
#2021-03-05|3759.36
#2021-03-08|3736.42
#2021-03-09|3783.18
#2021-03-10|3797.73
#2021-03-11|3837.92
#2021-03-12|3841.83
#2021-03-15|3865.81
#2021-03-16|3877.79
#2021-03-17|3867.34
#2021-03-18|3815.54
#2021-03-19|3844.03
#2021-03-22|3885.48
#2021-03-23|3805.99
#2021-03-24|3754.75
#2021-03-25|3775.60
#2021-03-26|3826.03
#2021-03-29|3820.25
#2021-03-30|3791.66
#2021-03-31|3833.70
#2021-04-01|3837.99
#2021-04-02|3837.99
#2021-04-05|3844.75
#2021-04-06|3822.88
#2021-04-07|3799.01
#2021-04-08|3802.25
#2021-04-09|3810.95
#2021-04-12|3798.56
#2021-04-13|3823.39
#2021-04-14|3840.14
#2021-04-15|3882.46
#2021-04-16|3912.52
#2021-04-19|3901.62
#2021-04-20|3911.56
#2021-04-21|3962.16
#2021-04-22|3935.44
#2021-04-23|3951.56
#2021-04-26|3970.83
#2021-04-27|3950.52
#2021-04-28|3930.87
#2021-04-29|3898.62
#2021-04-30|3893.37
#2021-05-03|3930.91
#2021-05-04|3895.25
#2021-05-05|3903.20
#2021-05-06|3891.95
#2021-05-07|3917.86
#2021-05-10|3897.64
#2021-05-11|3883.39
#2021-05-12|3865.68
#2021-05-13|3892.43
#2021-05-14|3926.92
#2021-05-17|3932.43
#2021-05-18|3933.84
#2021-05-19|3914.18
#2021-05-20|3973.53
#2021-05-21|3957.64
#2021-05-24|3954.50
#2021-05-25|3927.86
#2021-05-26|3922.70
#2021-05-27|3909.61
#2021-05-28|3924.84
#2021-05-31|3924.84
#2021-06-01|3858.75
#2021-06-02|3871.43
#2021-06-03|3889.52
#2021-06-04|3909.66
#2021-06-07|3982.75
#2021-06-08|3962.97
#2021-06-09|4026.35
#2021-06-10|4103.78
#2021-06-11|4066.88
#2021-06-14|4068.63
#2021-06-15|4039.54
#2021-06-16|4024.20
#2021-06-17|4048.37
#2021-06-18|4006.39
#2021-06-21|4047.21
#2021-06-22|4041.86
#2021-06-23|4017.83
#2021-06-24|4065.98
#2021-06-25|4083.31
#2021-06-28|4089.89
#2021-06-29|4093.38
#2021-06-30|4100.98
#2021-07-01|4142.83
#2021-07-02|4161.30
#2021-07-05|4161.30
#2021-07-06|4137.85
#2021-07-07|4136.29
#2021-07-08|4136.30
#2021-07-09|4155.73
#2021-07-12|4150.52
#2021-07-13|4132.97
#2021-07-14|4123.82
#2021-07-15|4108.74
#2021-07-16|4129.80
#2021-07-19|4127.01
#2021-07-20|4165.37
#2021-07-21|4186.67
#2021-07-22|4195.30
#2021-07-23|4241.18
#2021-07-26|4203.00
#2021-07-27|4201.69
#2021-07-28|4263.97
#2021-07-29|4241.99
#2021-07-30|4222.57
#2021-08-02|4228.24
#2021-08-03|4305.35
#2021-08-04|4306.90
#2021-08-05|4337.10
#2021-08-06|4307.31
#2021-08-09|4350.28
#2021-08-10|4345.97
#2021-08-11|4273.29
#2021-08-12|4314.66
#2021-08-13|4335.67
#2021-08-16|4356.10
#2021-08-17|4418.05
#2021-08-18|4350.04
#2021-08-19|4333.59
#2021-08-20|4370.10
#2021-08-23|4418.34
#2021-08-24|4380.98
#2021-08-25|4370.54
#2021-08-26|4349.34
#2021-08-27|4339.67
#2021-08-30|4355.86
#2021-08-31|4354.36
#2021-09-01|4347.79
#2021-09-02|4390.77
#2021-09-03|4386.78
#2021-09-06|4386.78
#2021-09-07|4346.77
#2021-09-08|4331.76
#2021-09-09|4274.36
#2021-09-10|4252.98
#2021-09-13|4210.75
#2021-09-14|4187.67
#2021-09-15|4215.22
#2021-09-16|4207.91
#2021-09-17|4204.28
#2021-09-20|4158.25
#2021-09-21|4179.88
#2021-09-22|4174.20
#2021-09-23|4223.38
#2021-09-24|4184.47
#2021-09-27|4150.88
#2021-09-28|4082.05
#2021-09-29|4109.27
#2021-09-30|4091.39
#2021-10-01|4084.74
#2021-10-04|4030.80
#2021-10-05|4042.95
#2021-10-06|4010.89
#2021-10-07|4061.03
#2021-10-08|4033.59
#2021-10-11|4019.25
#2021-10-12|4001.70
#2021-10-13|4015.22
#2021-10-14|4053.05
#2021-10-15|4049.83
#2021-10-18|4011.39
#2021-10-19|4067.26
#2021-10-20|4088.64
#2021-10-21|4096.43
#2021-10-22|4092.40
#2021-10-25|4117.90
#2021-10-26|4138.75
#2021-10-27|4088.77
#2021-10-28|4151.73
#2021-10-29|4179.25
#2021-11-01|4200.50
#2021-11-02|4257.84
#2021-11-03|4288.77
#2021-11-04|4258.71
#2021-11-05|4208.21
#2021-11-08|4199.90
#2021-11-09|4170.97
#2021-11-10|4175.49
#2021-11-11|4174.61
#2021-11-12|4181.62
#2021-11-15|4157.96
#2021-11-16|4155.34
#2021-11-17|4166.85
#2021-11-18|4164.65
#2021-11-19|4151.49
#2021-11-22|4132.47
#2021-11-23|4144.78
#2021-11-24|4142.65
#2021-11-25|4142.65
#2021-11-26|4149.65
#2021-11-29|4123.01
#2021-11-30|4080.93
#2021-12-01|4056.60
#2021-12-02|4048.29
#2021-12-03|4036.69
#2021-12-06|4019.22
#2021-12-07|4080.06
#2021-12-08|4110.23
#2021-12-09|4087.79
#2021-12-10|4073.38
#2021-12-13|4149.65
#2021-12-14|4163.78
#2021-12-15|4291.42
#2021-12-16|4318.40
#2021-12-17|4302.41
#2021-12-20|4296.24
#2021-12-21|4283.28
#2021-12-22|4301.48
#2021-12-23|4320.96
#2021-12-24|4320.96
#2021-12-27|4326.44
#2021-12-28|4303.79
#2021-12-29|4322.74
#2021-12-30|4338.96
#2021-12-31|4319.86
#2022-01-03|4296.91
#2022-01-04|4227.83
#2022-01-05|4178.20
#2022-01-06|4165.19
#2022-01-07|4173.92
#2022-01-10|4215.08
#2022-01-11|4234.35
#2022-01-12|4189.85
#2022-01-13|4123.35
#2022-01-14|4130.01
#2022-01-17|4130.01
#2022-01-18|4062.22
#2022-01-19|4027.16
#2022-01-20|3997.34
#2022-01-21|3952.03
#2022-01-24|3936.15
#2022-01-25|3940.39
#2022-01-26|3927.54
#2022-01-27|3930.82
#2022-01-28|4019.23
#2022-01-31|4050.05
#2022-02-01|4073.99
#2022-02-02|4079.75
#2022-02-03|4029.28
#2022-02-04|4024.71
#2022-02-07|4045.57
#2022-02-08|4034.33
#2022-02-09|4074.97
#2022-02-10|4009.69
#2022-02-11|3985.60
#2022-02-14|3940.91
#2022-02-15|4005.52
#2022-02-16|3999.03
#2022-02-17|3935.45
#2022-02-18|3904.69
#2022-02-21|3904.69
#2022-02-22|3880.89
#2022-02-23|3847.78
#2022-02-24|3854.48
#2022-02-25|3964.65
#2022-02-28|3938.25
#2022-03-01|3914.48
#2022-03-02|3969.14
#2022-03-03|3974.26
#2022-03-04|3981.00
#2022-03-07|3954.69
#2022-03-08|3915.32
#2022-03-09|3989.47
#2022-03-10|3987.22
#2022-03-11|3972.72
#2022-03-14|4000.25
#2022-03-15|4062.22
#2022-03-16|4111.43
#2022-03-17|4191.48
#2022-03-18|4218.81
#2022-03-21|4206.99
#2022-03-22|4217.20
#2022-03-23|4167.49
#2022-03-24|4208.48
#2022-03-25|4209.69
#2022-03-28|4230.47
#2022-03-29|4263.89
#2022-03-30|4257.68
#2022-03-31|4224.10
#2022-04-01|4278.84
#2022-04-04|4274.05
#2022-04-05|4265.84
#2022-04-06|4346.37
#2022-04-07|4412.05
#2022-04-08|4426.39
#2022-04-11|4341.35
#2022-04-12|4311.76
#2022-04-13|4331.07
#2022-04-14|4323.09
#2022-04-15|4323.09
#2022-04-18|4240.96
#2022-04-19|4250.57
#2022-04-20|4257.40
#2022-04-21|4215.34
#2022-04-22|4126.27
#2022-04-25|4184.81
#2022-04-26|4118.05
#2022-04-27|4116.80
#2022-04-28|4156.98
#2022-04-29|4059.35
#2022-05-02|4053.83
#2022-05-03|4070.03
#2022-05-04|4135.15
#2022-05-05|4048.09
#2022-05-06|4012.95
#2022-05-09|3929.46
#2022-05-10|3967.14
#2022-05-11|3924.80
#2022-05-12|4000.26
#2022-05-13|4028.57
#2022-05-16|4074.72
#2022-05-17|4129.81
#2022-05-18|4043.25
#2022-05-19|4036.77
#2022-05-20|4098.62
#2022-05-23|4124.51
#2022-05-24|4130.98
#2022-05-25|4141.03
#2022-05-26|4154.57
#2022-05-27|4211.27
#2022-05-30|4211.27
#2022-05-31|4139.77
#2022-06-01|4096.92
#2022-06-02|4093.86
#2022-06-03|4096.03
#2022-06-06|4077.57
#2022-06-07|4151.22
#2022-06-08|4139.80
#2022-06-09|4027.12
#2022-06-10|3943.66
#2022-06-13|3833.12
#2022-06-14|3818.62
#2022-06-15|3863.29
#2022-06-16|3820.91
#2022-06-17|3861.50
#2022-06-20|3861.50
#2022-06-21|3963.91
#2022-06-22|4031.12
#2022-06-23|4137.54
#2022-06-24|4218.70
#2022-06-27|4228.81
#2022-06-28|4132.57
#2022-06-29|4159.54
#2022-06-30|4152.93
#2022-07-01|4196.59
#2022-07-04|4196.59
#2022-07-05|4213.47
#2022-07-06|4234.26
#2022-07-07|4264.93
#2022-07-08|4274.53
#2022-07-11|4253.33
#2022-07-12|4213.31
#2022-07-13|4201.37
#2022-07-14|4181.84
#2022-07-15|4248.30
#2022-07-18|4145.19
#2022-07-19|4186.16
#2022-07-20|4156.70
#2022-07-21|4177.51
#2022-07-22|4154.92
#2022-07-25|4173.64
#2022-07-26|4194.74
#2022-07-27|4206.24
#2022-07-28|4192.49
#2022-07-29|4161.94
#2022-08-01|4118.04
#2022-08-02|4101.51
#2022-08-03|4149.42
#2022-08-04|4138.20
#2022-08-05|4142.90
#2022-08-08|4172.70
#2022-08-09|4155.55
#2022-08-10|4201.22
#2022-08-11|4143.31
#2022-08-12|4192.42
#2022-08-15|4219.04
#2022-08-16|4200.99
#2022-08-17|4175.35
#2022-08-18|4146.94
#2022-08-19|4167.45
#2022-08-22|4123.95
#2022-08-23|4083.30
#2022-08-24|4092.23
#2022-08-25|4116.00
#2022-08-26|4018.24
#2022-08-29|3967.21
#2022-08-30|3943.43
#2022-08-31|3920.34
#2022-09-01|4013.85
#2022-09-02|3948.30
#2022-09-05|3948.30
#2022-09-06|3941.84
#2022-09-07|4003.64
#2022-09-08|4070.81
#2022-09-09|4105.77
#2022-09-12|4115.48
#2022-09-13|3983.86
#2022-09-14|4019.29
#2022-09-15|4032.43
#2022-09-16|4038.74
#2022-09-19|3999.78
#2022-09-20|3962.03
#2022-09-21|3896.66
#2022-09-22|3951.78
#2022-09-23|3930.14
#2022-09-26|3887.48
#2022-09-27|3908.39
#2022-09-28|4024.35
#2022-09-29|3974.66
#2022-09-30|3922.43
#2022-10-03|3962.91
#2022-10-04|4044.95
#2022-10-05|4047.49
#2022-10-06|4003.80
#2022-10-07|3935.03
#2022-10-10|3925.79
#2022-10-11|3972.77
#2022-10-12|3964.39
#2022-10-13|4048.87
#2022-10-14|4018.76
#2022-10-17|4082.24
#2022-10-18|4092.50
#2022-10-19|4013.35
#2022-10-20|3996.97
#2022-10-21|4110.40
#2022-10-24|4173.95
#2022-10-25|4201.74
#2022-10-26|4257.36
#2022-10-27|4239.74
#2022-10-28|4325.23
#2022-10-31|4300.21
#2022-11-01|4301.76
#2022-11-02|4248.55
#2022-11-03|4243.95
#2022-11-04|4259.65
#2022-11-07|4300.20
#2022-11-08|4335.02
#2022-11-09|4295.33
#2022-11-10|4377.46
#2022-11-11|4317.16
#2022-11-14|4365.14
#2022-11-15|4361.59
#2022-11-16|4345.39
#2022-11-17|4371.99
#2022-11-18|4402.89
#2022-11-21|4415.09
#2022-11-22|4454.55
#2022-11-23|4448.26
#2022-11-24|4448.26
#2022-11-25|4463.65
#2022-11-28|4453.51
#2022-11-29|4442.50
#2022-11-30|4536.13
#2022-12-01|4556.72
#2022-12-02|4588.70
#2022-12-05|4543.81
#2022-12-06|4486.45
#2022-12-07|4521.30
#2022-12-08|4555.19
#2022-12-09|4479.20
#2022-12-12|4521.91
#2022-12-13|4548.80
#2022-12-14|4580.59
#2022-12-15|4507.59
#2022-12-16|4454.73
#2022-12-19|4427.47
#2022-12-20|4441.15
#2022-12-21|4496.06
#2022-12-22|4493.18
#2022-12-23|4477.76
#2022-12-26|4477.76
#2022-12-27|4437.75
#2022-12-28|4417.59
#2022-12-29|4462.02
#2022-12-30|4456.86
#2023-01-02|4456.86
#2023-01-03|4452.12
#2023-01-04|4474.64
#2023-01-05|4462.24
#2023-01-06|4527.86
#2023-01-09|4399.63
#2023-01-10|4427.21
#2023-01-11|4441.09
#2023-01-12|4444.75
#2023-01-13|4467.89
#2023-01-16|4467.89
#2023-01-17|4431.56
#2023-01-18|4374.15
#2023-01-19|4365.44
#2023-01-20|4378.25
#2023-01-23|4376.83
#2023-01-24|4373.30
#2023-01-25|4387.23
#2023-01-26|4374.74
#2023-01-27|4348.43
#2023-01-30|4292.97
#2023-01-31|4341.00
#2023-02-01|4333.17
#2023-02-02|4314.55
#2023-02-03|4315.51
#2023-02-06|4303.61
#2023-02-07|4318.17
#2023-02-08|4284.72
#2023-02-09|4265.00
#2023-02-10|4300.36
#2023-02-13|4341.77
#2023-02-14|4327.44
#2023-02-15|4286.87
#2023-02-16|4234.28
#2023-02-17|4290.20
#2023-02-20|4290.20
#2023-02-21|4235.28
#2023-02-22|4227.58
#2023-02-23|4229.82
#2023-02-24|4173.38
#2023-02-27|4164.42
#2023-02-28|4132.70
#2023-03-01|4147.06
#2023-03-02|4149.86
#2023-03-03|4194.05
#2023-03-06|4197.84
#2023-03-07|4142.14
#2023-03-08|4105.64
#2023-03-09|4057.61
#2023-03-10|4035.80
#2023-03-13|4096.30
#2023-03-14|4134.64
#2023-03-15|4142.36
#2023-03-16|4153.37
#2023-03-17|4096.00
#2023-03-20|4148.28
#2023-03-21|4143.95
#2023-03-22|4075.24
#2023-03-23|4098.53
#2023-03-24|4144.92
#2023-03-27|4156.02
#2023-03-28|4151.11
#2023-03-29|4172.62
#2023-03-30|4177.74
#2023-03-31|4226.21
#2023-04-03|4275.47
#2023-04-04|4267.59
#2023-04-05|4344.27
#2023-04-06|4375.43
#2023-04-07|4375.43
#2023-04-10|4365.67
#2023-04-11|4362.05
#2023-04-12|4363.89
#2023-04-13|4428.48
#2023-04-14|4402.20
#2023-04-17|4409.92
#2023-04-18|4363.93
#2023-04-19|4377.94
#2023-04-20|4372.18
#2023-04-21|4414.99
#2023-04-24|4413.85
#2023-04-25|4395.60
#2023-04-26|4317.11
#2023-04-27|4316.62
#2023-04-28|4348.51
#2023-05-01|4396.17
#2023-05-02|4371.84
#2023-05-03|4390.92
#2023-05-04|4373.34
#2023-05-05|4416.02
#2023-05-08|4407.75
#2023-05-09|4392.12
#2023-05-10|4415.43
#2023-05-11|4399.11
#2023-05-12|4385.88
#2023-05-15|4394.26
#2023-05-16|4345.11
#2023-05-17|4339.41
#2023-05-18|4324.16
#2023-05-19|4357.67
#2023-05-22|4365.74
#2023-05-23|4344.20
#2023-05-24|4311.26
#2023-05-25|4246.15
#2023-05-26|4231.48
#2023-05-29|4231.48
#2023-05-30|4206.60
#2023-05-31|4242.65
#2023-06-01|4245.78
#2023-06-02|4318.39
#2023-06-05|4339.13
#2023-06-06|4313.59
#2023-06-07|4299.34
#2023-06-08|4340.73
#2023-06-09|4331.11
#2023-06-12|4348.85
#2023-06-13|4379.78
#2023-06-14|4356.27
#2023-06-15|4406.24
#2023-06-16|4408.52
#2023-06-19|4408.52
#2023-06-20|4399.57
#2023-06-21|4388.15
#2023-06-22|4415.76
#2023-06-23|4389.40
#2023-06-26|4333.73
#2023-06-27|4323.65
#2023-06-28|4313.77
#2023-06-29|4326.05
#2023-06-30|4367.12
#2023-07-03|4342.18
#2023-07-04|4342.18
#2023-07-05|4352.06
#2023-07-06|4303.76
#2023-07-07|4244.67
#2023-07-10|4281.45
#2023-07-11|4263.41
#2023-07-12|4267.34
#2023-07-13|4263.52
#2023-07-14|4298.45
#2023-07-17|4281.34
#2023-07-18|4302.43
#2023-07-19|4314.63
#2023-07-20|4396.62
#2023-07-21|4442.92
#2023-07-24|4417.50
#2023-07-25|4403.55
#2023-07-26|4397.00
#2023-07-27|4388.67
#2023-07-28|4429.83
#2023-07-31|4392.43
#2023-08-01|4363.24
#2023-08-02|4358.90
#2023-08-03|4344.78
#2023-08-04|4337.59
#2023-08-07|4378.56
#2023-08-08|4486.27
#2023-08-09|4498.42
#2023-08-10|4494.85
#2023-08-11|4530.86
#2023-08-14|4546.72
#2023-08-15|4547.81
#2023-08-16|4519.40
#2023-08-17|4513.73
#2023-08-18|4521.24
#2023-08-21|4527.82
#2023-08-22|4509.16
#2023-08-23|4522.41
#2023-08-24|4485.53
#2023-08-25|4520.86
#2023-08-28|4515.94
#2023-08-29|4543.10
#2023-08-30|4533.44
#2023-08-31|4503.44
#2023-09-01|4528.61
#2023-09-04|4528.61
#2023-09-05|4480.69
#2023-09-06|4441.13
#2023-09-07|4482.25
#2023-09-08|4514.56
#2023-09-11|4540.62
#2023-09-12|4551.62
#2023-09-13|4538.80
#2023-09-14|4547.57
#2023-09-15|4491.25
#2023-09-18|4476.02
#2023-09-19|4488.21
#2023-09-20|4473.04
#2023-09-21|4412.64
#2023-09-22|4395.74
#2023-09-25|4399.33
#2023-09-26|4390.06
#2023-09-27|4372.35
#2023-09-28|4364.61
#2023-09-29|4334.55
#2023-10-02|4314.64
#2023-10-03|4273.28
#2023-10-04|4288.38
#2023-10-05|4336.81
#2023-10-06|4382.03
#2023-10-09|4395.30
#2023-10-10|4411.30
#2023-10-11|4449.82
#2023-10-12|4431.22
#2023-10-13|4432.76
#2023-10-16|4469.55
#2023-10-17|4450.52
#2023-10-18|4385.16
#2023-10-19|4314.57
#2023-10-20|4306.90
#2023-10-23|4268.72
#2023-10-24|4309.85
#2023-10-25|4279.37
#2023-10-26|4236.74
#2023-10-27|4130.40
#2023-10-30|4167.71
#2023-10-31|4157.39
#2023-11-01|4180.70
#2023-11-02|4249.23
#2023-11-03|4281.92
#2023-11-06|4314.91
#2023-11-07|4329.87
#2023-11-08|4330.74
#2023-11-09|4200.70
#2023-11-10|4211.27
#2023-11-13|4231.29
#2023-11-14|4263.29
#2023-11-15|4247.78
#2023-11-16|4240.77
#2023-11-17|4258.20
#2023-11-20|4281.67
#2023-11-21|4266.73
#2023-11-22|4279.22
#2023-11-23|4279.22
#2023-11-24|4306.75
#2023-11-27|4272.62
#2023-11-28|4255.72
#2023-11-29|4277.34
#2023-11-30|4329.94
#2023-12-01|4354.47
#2023-12-04|4386.92
#2023-12-05|4388.52
#2023-12-06|4390.58
#2023-12-07|4391.63
#2023-12-08|4398.96
#2023-12-11|4406.90
#2023-12-12|4431.70
#2023-12-13|4520.83
#2023-12-14|4494.48
#2023-12-15|4470.69
#2023-12-18|4480.21
#2023-12-19|4526.11
#2023-12-20|4441.17
#2023-12-21|4490.33
#2023-12-22|4541.83
#2023-12-25|4541.83
#2023-12-26|4557.81
#2023-12-27|4599.17
#2023-12-28|4606.00
#2023-12-29|4597.93
#2024-01-01|4597.93
#2024-01-02|4701.80
#2024-01-03|4729.84
#2024-01-04|4744.98
#2024-01-05|4758.21
#2024-01-08|4804.70
#2024-01-09|4805.66
#2024-01-10|4808.26
#2024-01-11|4788.78
#2024-01-12|4815.93
#2024-01-15|4815.93
#2024-01-16|4770.08
#2024-01-17|4750.02
#2024-01-18|4743.39
#2024-01-19|4767.17
#2024-01-22|4781.99
#2024-01-23|4785.99
#2024-01-24|4753.16
#2024-01-25|4763.28
#2024-01-26|4780.83
#2024-01-29|4818.02
#2024-01-30|4803.32
#2024-01-31|4774.84
#2024-02-01|4850.54
#2024-02-02|4835.34
#2024-02-05|4888.50
#2024-02-06|4931.77
#2024-02-07|4929.34
#2024-02-08|4936.16
#2024-02-09|4947.82
#2024-02-12|4962.07
#2024-02-13|4904.14
#2024-02-14|4951.07
#2024-02-15|5006.18
#2024-02-16|5036.51
#2024-02-19|5036.51
#2024-02-20|4986.02
#2024-02-21|4984.77
#2024-02-22|5062.79
#2024-02-23|5089.94
#2024-02-26|5091.08
#2024-02-27|5101.63
#2024-02-28|5074.34
#2024-02-29|5018.69
#2024-03-01|5099.65
#2024-03-04|5061.61
#2024-03-05|5030.74
#2024-03-06|5057.58
#2024-03-07|5049.71
#2024-03-08|5032.85
#2024-03-11|5010.12
#2024-03-12|5036.80
#2024-03-13|5022.95
#2024-03-14|4984.11
#2024-03-15|4964.26
#2024-03-18|4959.38
#2024-03-19|4994.42
#2024-03-20|4998.23
#2024-03-21|5000.90
#2024-03-22|4990.18
#2024-03-25|5002.89
#2024-03-26|5013.03
#2024-03-27|5087.38
#2024-03-28|5093.08
#2024-03-29|5093.08
#2024-04-01|5044.34
#2024-04-02|5005.44
#2024-04-03|4985.29
#2024-04-04|4901.67
#2024-04-05|4940.81
#2024-04-08|4920.29
#2024-04-09|4916.64
#2024-04-10|4872.38
#2024-04-11|4861.46
#2024-04-12|4781.77
#2024-04-15|4761.38
#2024-04-16|4731.68
#2024-04-17|4730.22
#2024-04-18|4716.36
#2024-04-19|4711.11
#2024-04-22|4747.67
#2024-04-23|4796.26
#2024-04-24|4764.53
#2024-04-25|4713.44
#2024-04-26|4719.58
#2024-04-29|4756.67
#2024-04-30|4790.65
#2024-05-01|4853.10
#2024-05-02|4843.65
#2024-05-03|4857.79
#2024-05-06|4892.70
#2024-05-07|4921.75
#2024-05-08|4906.91
#2024-05-09|4923.00
#2024-05-10|4894.43
#2024-05-13|4917.22
#2024-05-14|4934.82
#2024-05-15|5021.08
#2024-05-16|5000.45
#2024-05-17|4998.70
#2024-05-20|5012.02
#2024-05-21|5022.66
#2024-05-22|5040.99
#2024-05-23|4991.86
#2024-05-24|4970.63
#2024-05-27|4970.63
#2024-05-28|4912.49
#2024-05-29|4887.83
#2024-05-30|4917.83
#2024-05-31|4967.23
#2024-06-03|5028.89
#2024-06-04|5036.43
#2024-06-05|5072.37
#2024-06-06|5080.33
#2024-06-07|5096.08
#2024-06-10|5128.80
#2024-06-11|5122.04
#2024-06-12|5106.93
#2024-06-13|5118.42
#2024-06-14|5105.44
#2024-06-17|5099.16
#2024-06-18|5105.87
#2024-06-19|5105.87
#2024-06-20|5138.51
#2024-06-21|5165.22
#2024-06-24|5230.88
#2024-06-25|5224.68
#2024-06-26|5189.44
#2024-06-27|5187.56
#2024-06-28|5159.06
#2024-07-01|5188.11
#2024-07-02|5140.41
#2024-07-03|5097.70
#2024-07-04|5097.70
#2024-07-05|5153.77
#2024-07-08|5169.73
#2024-07-09|5218.18
#2024-07-10|5273.11
#2024-07-11|5320.18
#2024-07-12|5352.27
#2024-07-15|5356.74
#2024-07-16|5383.62
#2024-07-17|5370.20
#2024-07-18|5230.28
#2024-07-19|5250.94
#2024-07-22|5284.86
#2024-07-23|5279.05
#2024-07-24|5297.54
#2024-07-25|5298.06
#2024-07-26|5322.85
#2024-07-29|5307.99
#2024-07-30|5256.56
#2024-07-31|5228.92
#2024-08-01|5296.82
#2024-08-02|5241.75
#2024-08-05|5097.49
#2024-08-06|5124.24
#2024-08-07|5063.48
#2024-08-08|5235.39
#2024-08-09|5296.01
#2024-08-12|5269.73
#2024-08-13|5342.30
#2024-08-14|5365.38
#2024-08-15|5395.70
#2024-08-16|5384.24
#2024-08-19|5442.80
#2024-08-20|5482.00
#2024-08-21|5503.09
#2024-08-22|5482.79
#2024-08-23|5514.44
#2024-08-26|5512.52
#2024-08-27|5507.73
#2024-08-28|5511.72
#2024-08-29|5507.71
#2024-08-30|5557.01
#2024-09-02|5557.01
#2024-09-03|5514.69
#2024-09-04|5498.55
#2024-09-05|5422.11
#2024-09-06|5379.91
#2024-09-09|5426.02
#2024-09-10|5442.12
#2024-09-11|5445.00
#2024-09-12|5465.99
#2024-09-13|5482.88
#2024-09-16|5522.52
#2024-09-17|5484.72
#2024-09-18|5477.22
#2024-09-19|5497.14
#2024-09-20|5486.23
#2024-09-23|5443.13
#2024-09-24|5435.17
#2024-09-25|5372.24
#2024-09-26|5369.46
#2024-09-27|5346.54
#2024-09-30|5377.68
#2024-10-01|5369.83
#2024-10-02|5362.84
#2024-10-03|5315.30
#2024-10-04|5329.65
#2024-10-07|5316.13
#2024-10-08|5345.60
#2024-10-09|5391.27
#2024-10-10|5359.71
#2024-10-11|5425.50
#2024-10-14|5431.34
#2024-10-15|5431.09
#2024-10-16|5443.67
#2024-10-17|5425.38
#2024-10-18|5425.85
#2024-10-21|5347.44
#2024-10-22|5366.63
#2024-10-23|5341.63
#2024-10-24|5312.34
#2024-10-25|5283.50
#2024-10-28|5318.46
#2024-10-29|5311.38
#2024-10-30|5274.30
#2024-10-31|5227.92
#2024-11-01|5226.52
#2024-11-04|5182.38
#2024-11-05|5215.09
#2024-11-06|5176.14
#2024-11-07|5227.29
#2024-11-08|5290.28
#2024-11-11|5210.93
#2024-11-12|5101.15
#2024-11-13|5083.94
#2024-11-14|4987.59
#2024-11-15|4822.23
#2024-11-18|4801.65
#2024-11-19|4803.99
#2024-11-20|4860.20
#2024-11-21|4902.88
#2024-11-22|4941.05
#2024-11-25|4987.47
#2024-11-26|5042.23
#2024-11-27|5073.39
#2024-11-28|5073.39
#2024-11-29|5077.25
#2024-12-02|5075.21
#2024-12-03|5057.41
#2024-12-04|5062.40
#2024-12-05|5052.53
#2024-12-06|5067.33
#2024-12-09|5044.72
#2024-12-10|5004.63
#2024-12-11|4964.22
#2024-12-12|4918.41
#2024-12-13|4918.97
#2024-12-16|4886.46
#2024-12-17|4924.30
#2024-12-18|4807.44
#2024-12-19|4770.69
#2024-12-20|4821.26
#2024-12-23|4893.43
#2024-12-24|4905.22
#2024-12-25|4905.22
#2024-12-26|4910.20
#2024-12-27|4873.17
#2024-12-30|4805.88
#2024-12-31|4829.51
#2025-01-01|4829.51
#2025-01-02|4847.68
#2025-01-03|4873.43
#2025-01-06|4844.89
#2025-01-07|4886.65
#2025-01-08|4873.28
#2025-01-09|4873.28
#2025-01-10|4843.52
#2025-01-13|4880.82
#2025-01-14|4766.59
#2025-01-15|4791.31
#2025-01-16|4823.87
#2025-01-17|4755.23
#2025-01-20|4755.23
#2025-01-21|4822.32
#2025-01-22|4809.72
#2025-01-23|4878.11
#2025-01-24|4894.74
#2025-01-27|5013.70
#2025-01-28|4975.09
#2025-01-29|4981.07
#2025-01-30|5038.44
#2025-01-31|5032.05
#2025-02-03|5050.10
#2025-02-04|5048.18
#2025-02-05|5132.70
#2025-02-06|5123.55
#2025-02-07|5082.24
#2025-02-10|5054.07
#2025-02-11|5043.90
#2025-02-12|5069.09
#2025-02-13|5087.57
#2025-02-14|5017.29
#2025-02-17|5017.29
#2025-02-18|5054.42
#2025-02-19|5118.73
#2025-02-20|5166.27
#2025-02-21|5193.40
#2025-02-24|5237.99
#2025-02-25|5277.79
#2025-02-26|5247.57
#2025-02-27|5230.80
#2025-02-28|5307.44
#2025-03-03|5319.49
#2025-03-04|5265.07
#2025-03-05|5330.64
#2025-03-06|5309.86
#2025-03-07|5290.22
#2025-03-10|5252.49
#2025-03-11|5183.63
#2025-03-12|5146.10
#2025-03-13|5110.10
#2025-03-14|5132.85
#2025-03-17|5194.26
#2025-03-18|5175.67
#2025-03-19|5187.63
#2025-03-20|5186.07
#2025-03-21|5178.26
#2025-03-24|5226.10
#2025-03-25|5114.89
#2025-03-26|5061.03
#2025-03-27|5068.31
#2025-03-28|5078.21
#2025-03-31|5098.59
#2025-04-01|4943.09
#2025-04-02|4989.22
#2025-04-03|4915.36
#2025-04-04|4645.07
#2025-04-07|4589.12
#2025-04-08|4480.32
#2025-04-09|4635.68
#2025-04-10|4455.14
#2025-04-11|4539.31
#2025-04-14|4639.61
#2025-04-15|4630.29
#2025-04-16|4535.44
#2025-04-17|4719.86
#2025-04-18|4719.86
#2025-04-21|4659.65
#2025-04-22|4739.33
#2025-04-23|4752.66
#2025-04-24|4835.44
#2025-04-25|4891.17
#2025-04-28|4927.96
#2025-04-29|4967.33
#2025-04-30|5029.76
#2025-05-01|4827.90
#2025-05-02|4914.83
#2025-05-05|4884.45
#2025-05-06|4658.99
#2025-05-07|4690.33
#2025-05-08|4632.86
#2025-05-09|4559.42
#2025-05-12|4704.25
#2025-05-13|4608.22
#2025-05-14|4461.21
#2025-05-15|4569.23
#2025-05-16|4657.69
#2025-05-19|4691.23
#2025-05-20|4715.42
#2025-05-21|4623.86
#2025-05-22|4609.01
#2025-05-23|4613.54
#2025-05-26|4613.54
#2025-05-27|4670.87
#2025-05-28|4628.58
#2025-05-29|4684.09
#2025-05-30|4693.65
#2025-06-02|4726.66
#2025-06-03|4742.33
#2025-06-04|4759.77
#2025-06-05|4755.08
#2025-06-06|4813.88
#2025-06-09|4828.95
#2025-06-10|4912.06
#2025-06-11|4899.86
#2025-06-12|4944.03
#2025-06-13|4928.67
#2025-06-16|4898.60
#2025-06-17|4796.01
#2025-06-18|4783.59
#2025-06-19|4783.59
#2025-06-20|4743.41
#2025-06-23|4744.44
#2025-06-24|4796.63
#2025-06-25|4804.83
#2025-06-26|4812.03
#2025-06-27|4770.31
#2025-06-30|4791.01
#2025-07-01|4854.52
#2025-07-02|4890.44
#2025-07-03|4893.11
#2025-07-04|4893.11
#2025-07-07|4847.11
#2025-07-08|4886.26
#2025-07-09|4951.32
#2025-07-10|4995.60
#2025-07-11|4944.01
#2025-07-14|4970.50
#2025-07-15|4853.41
#2025-07-16|4964.62
#2025-07-17|4917.82
#2025-07-18|4895.26
#2025-07-21|4858.74
#2025-07-22|4964.88
#2025-07-23|5060.73
#2025-07-24|5064.53
#2025-07-25|5070.78
#2025-07-28|5014.24
#2025-07-29|4956.44
#2025-07-30|4928.93
#2025-07-31|4833.29
#2025-08-01|4916.32
#2025-08-04|4987.55
#2025-08-05|4960.62
#2025-08-06|4880.06
#2025-08-07|4743.10
#2025-08-08|4756.77
#2025-08-11|4772.51
#2025-08-12|4798.03
#2025-08-13|4900.20
#2025-08-14|4946.88
#2025-08-15|5012.70
#2025-08-18|4995.81
#2025-08-19|5009.22
#2025-08-20|5037.33
#2025-08-21|5059.26
#2025-08-22|5077.05
#2025-08-25|4988.50
#2025-08-26|5060.28
#2025-08-27|5059.36
#2025-08-28|5032.58
#2025-08-29|5056.43
#2025-09-01|5056.43
#2025-09-02|5100.02
#2025-09-03|5093.48
#2025-09-04|5097.12
#2025-09-05|5106.18
#2025-09-08|5095.26
#2025-09-09|5119.92
#2025-09-10|5100.12
#2025-09-11|5184.76
#2025-09-12|5116.73
#2025-09-15|5086.33
#2025-09-16|5099.38
#2025-09-17|5115.40
#2025-09-18|5143.97
#2025-09-19|5129.75
#2025-09-22|5129.20
#2025-09-23|5121.79
#2025-09-24|5095.98
#2025-09-25|5005.09
#2025-09-26|5071.89
#2025-09-29|5105.32
#2025-09-30|5258.85
#2025-10-01|5485.39
#2025-10-02|5450.48
#2025-10-03|5498.45
#2025-10-06|5475.37
#2025-10-07|5483.78
#2025-10-08|5489.58
#2025-10-09|5509.91
#2025-10-10|5434.83
#2025-10-13|5418.87
#2025-10-14|5404.53
#2025-10-15|5448.22
#2025-10-16|5434.36
#2025-10-17|5447.92
#2025-10-20|5505.45
#2025-10-21|5487.49
#2025-10-22|5472.56
#2025-10-23|5477.64
#2025-10-24|5485.85
#2025-10-27|5515.06
#2025-10-28|5485.22
#2025-10-29|5455.53
#2025-10-30|5556.65
#2025-10-31|5579.88
#2025-11-03|5566.27
#2025-11-04|5565.46
#2025-11-05|5629.15
#2025-11-06|5659.56
#2025-11-07|5635.71
#2025-11-10|5726.85
#2025-11-11|5896.90
#2025-11-12|5975.90
#2025-11-13|5973.15
#2025-11-14|5982.02
#2025-11-17|6012.45
#2025-11-18|6065.71
#2025-11-19|6074.77
#2025-11-20|6036.28
#2025-11-21|6146.12
#2025-11-24|6196.35
#2025-11-25|6336.99
#2025-11-26|6334.07
#2025-11-27|6334.07
#2025-11-28|6291.83
#2025-12-01|6186.14
#2025-12-02|6142.30
#2025-12-03|6203.41
#2025-12-04|6154.62
#2025-12-05|6122.85
#2025-12-08|6070.47
#2025-12-09|5987.26
#2025-12-10|6071.43
#2025-12-11|6127.35
#2025-12-12|6162.85
#2025-12-15|6261.57
#2025-12-16|6192.62
#2025-12-17|6168.55
#2025-12-18|6169.09
#2025-12-19|6250.18
#2025-12-22|6311.95
#2025-12-23|6290.90
#2025-12-24|6335.87
#2025-12-25|6335.87
#2025-12-26|6327.11
#2025-12-29|6310.73
#2025-12-30|6280.42
#2025-12-31|6256.42
#2026-01-01|6256.42
#2026-01-02|6276.09
#2026-01-05|6157.45
#2026-01-06|6264.25
#2026-01-07|6436.75
#2026-01-08|6325.19
#2026-01-09|6278.33
#2026-01-12|6304.18
#2026-01-13|6309.17
#2026-01-14|6376.77
#2026-01-15|6279.87
#2026-01-16|6268.48
#2026-01-19|6268.48
#2026-01-20|6273.42
#2026-01-21|6399.21
#2026-01-22|6448.38
#2026-01-23|6394.53
#2026-01-26|6412.08
#2026-01-27|6428.07
#2026-01-28|6347.02
#2026-01-29|6364.24
#2026-01-30|6390.57
#2026-02-02|6469.97
#2026-02-03|6414.79
#2026-02-04|6590.18
#2026-02-05|6465.71
#2026-02-06|6636.04
#2026-02-09|6575.08
#2026-02-10|6510.07
#2026-02-11|6527.24
#2026-02-12|6564.13
#2026-02-13|6619.04
#2026-02-16|6619.04
#2026-02-17|6630.47
#2026-02-18|6609.61
#2026-02-19|6605.93
#2026-02-20|6562.69
#2026-02-23|6682.14
#2026-02-24|6682.56
#2026-02-25|6643.07
#2026-02-26|6589.91
#2026-02-27|6732.16
#2026-03-02|6665.98
#2026-03-03|6571.65
#2026-03-04|6604.54
#2026-03-05|6458.90
#2026-03-06|6454.84
#2026-03-09|6531.22
#2026-03-10|6539.54
#2026-03-11|6518.64
#2026-03-12|6405.29
#2026-03-13|6385.23
#2026-03-16|6428.89
#2026-03-17|6328.50
#2026-03-18|6214.62
#2026-03-19|6210.51
#2026-03-20|6138.82
#2026-03-23|6158.66
#2026-03-24|6143.69
#2026-03-25|6259.61
#2026-03-26|6238.06
#2026-03-27|6140.91
#2026-03-30|6192.19
#2026-03-31|6362.59
#2026-04-01|6427.04
#2026-04-02|6357.65
#2026-04-03|6357.65
#2026-04-06|6313.72
#2026-04-07|6281.97
#2026-04-08|6413.38
#2026-04-09|6427.24
#2026-04-10|6326.09
#2026-04-13|6336.60
#2026-04-14|6384.21
#2026-04-15|6343.28
#2026-04-16|6302.65
#2026-04-17|6392.86
#2026-04-20|6326.43