Table Data - Nasdaq US Benchmark Aerospace Total Return Index
| Title | Nasdaq US Benchmark Aerospace Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50201010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-07 to 2026-06-17 |
| Last Updated | 2026-06-17 10:45 PM CDT |
| Notes | For more information about this series, see: NQUSB50201010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-07 | 998.31 |
| 2011-06-08 | 992.87 |
| 2011-06-09 | 1001.06 |
| 2011-06-10 | 984.82 |
| 2011-06-13 | 986.05 |
| 2011-06-14 | 1007.12 |
| 2011-06-15 | 997.54 |
| 2011-06-16 | 1006.19 |
| 2011-06-17 | 1009.98 |
| 2011-06-20 | 1020.47 |
| 2011-06-21 | 1022.64 |
| 2011-06-22 | 1015.27 |
| 2011-06-23 | 1008.49 |
| 2011-06-24 | 1001.65 |
| 2011-06-27 | 1010.19 |
| 2011-06-28 | 1023.69 |
| 2011-06-29 | 1028.65 |
| 2011-06-30 | 1048.48 |
| 2011-07-01 | 1061.90 |
| 2011-07-04 | . |
| 2011-07-05 | 1057.33 |
| 2011-07-06 | 1065.88 |
| 2011-07-07 | 1073.99 |
| 2011-07-08 | 1063.10 |
| 2011-07-11 | 1044.85 |
| 2011-07-12 | 1034.25 |
| 2011-07-13 | 1035.70 |
| 2011-07-14 | 1026.39 |
| 2011-07-15 | 1028.75 |
| 2011-07-18 | 1015.20 |
| 2011-07-19 | 1031.71 |
| 2011-07-20 | 1035.24 |
| 2011-07-21 | 1054.13 |
| 2011-07-22 | 1045.87 |
| 2011-07-25 | 1036.31 |
| 2011-07-26 | 1022.85 |
| 2011-07-27 | 1001.23 |
| 2011-07-28 | 999.33 |
| 2011-07-29 | 1002.38 |
| 2011-08-01 | 996.47 |
| 2011-08-02 | 961.02 |
| 2011-08-03 | 961.07 |
| 2011-08-04 | 903.38 |
| 2011-08-05 | 898.23 |
| 2011-08-08 | 834.60 |
| 2011-08-09 | 876.86 |
| 2011-08-10 | 823.96 |
| 2011-08-11 | 855.33 |
| 2011-08-12 | 885.21 |
| 2011-08-15 | 897.45 |
| 2011-08-16 | 886.68 |
| 2011-08-17 | 887.74 |
| 2011-08-18 | 834.55 |
| 2011-08-19 | 826.92 |
| 2011-08-22 | 833.48 |
| 2011-08-23 | 864.71 |
| 2011-08-24 | 882.03 |
| 2011-08-25 | 871.28 |
| 2011-08-26 | 890.27 |
| 2011-08-29 | 919.55 |
| 2011-08-30 | 928.59 |
| 2011-08-31 | 933.51 |
| 2011-09-01 | 917.52 |
| 2011-09-02 | 887.55 |
| 2011-09-05 | . |
| 2011-09-06 | 878.96 |
| 2011-09-07 | 908.81 |
| 2011-09-08 | 895.30 |
| 2011-09-09 | 872.92 |
| 2011-09-12 | 879.96 |
| 2011-09-13 | 894.60 |
| 2011-09-14 | 907.43 |
| 2011-09-15 | 927.87 |
| 2011-09-16 | 941.98 |
| 2011-09-19 | 942.30 |
| 2011-09-20 | 943.02 |
| 2011-09-21 | 913.80 |
| 2011-09-22 | 873.43 |
| 2011-09-23 | 887.56 |
| 2011-09-26 | 915.07 |
| 2011-09-27 | 932.17 |
| 2011-09-28 | 914.70 |
| 2011-09-29 | 917.48 |
| 2011-09-30 | 895.83 |
| 2011-10-03 | 868.67 |
| 2011-10-04 | 876.50 |
| 2011-10-05 | 890.13 |
| 2011-10-06 | 907.26 |
| 2011-10-07 | 910.31 |
| 2011-10-10 | 937.90 |
| 2011-10-11 | 940.24 |
| 2011-10-12 | 944.20 |
| 2011-10-13 | 936.81 |
| 2011-10-14 | 946.45 |
| 2011-10-17 | 919.00 |
| 2011-10-18 | 942.11 |
| 2011-10-19 | 932.05 |
| 2011-10-20 | 935.67 |
| 2011-10-21 | 958.75 |
| 2011-10-24 | 971.49 |
| 2011-10-25 | 956.17 |
| 2011-10-26 | 971.26 |
| 2011-10-27 | 994.70 |
| 2011-10-28 | 993.97 |
| 2011-10-31 | 975.98 |
| 2011-11-01 | 941.82 |
| 2011-11-02 | 959.44 |
| 2011-11-03 | 983.53 |
| 2011-11-04 | 978.84 |
| 2011-11-07 | 983.97 |
| 2011-11-08 | 993.49 |
| 2011-11-09 | 963.59 |
| 2011-11-10 | 971.38 |
| 2011-11-11 | 994.36 |
| 2011-11-14 | 992.66 |
| 2011-11-15 | 996.54 |
| 2011-11-16 | 978.34 |
| 2011-11-17 | 962.55 |
| 2011-11-18 | 971.86 |
| 2011-11-21 | 950.56 |
| 2011-11-22 | 937.62 |
| 2011-11-23 | 913.39 |
| 2011-11-24 | . |
| 2011-11-25 | 915.62 |
| 2011-11-28 | 946.42 |
| 2011-11-29 | 946.15 |
| 2011-11-30 | 988.54 |
| 2011-12-01 | 995.97 |
| 2011-12-02 | 993.64 |
| 2011-12-05 | 996.99 |
| 2011-12-06 | 992.05 |
| 2011-12-07 | 990.37 |
| 2011-12-08 | 971.56 |
| 2011-12-09 | 994.98 |
| 2011-12-12 | 977.47 |
| 2011-12-13 | 971.18 |
| 2011-12-14 | 960.21 |
| 2011-12-15 | 967.13 |
| 2011-12-16 | 965.12 |
| 2011-12-19 | 957.34 |
| 2011-12-20 | 990.76 |
| 2011-12-21 | 992.85 |
| 2011-12-22 | 997.20 |
| 2011-12-23 | 1000.43 |
| 2011-12-26 | . |
| 2011-12-27 | 1001.23 |
| 2011-12-28 | 987.40 |
| 2011-12-29 | 998.96 |
| 2011-12-30 | 990.22 |
| 2012-01-02 | . |
| 2012-01-03 | 1004.80 |
| 2012-01-04 | 1007.24 |
| 2012-01-05 | 1002.65 |
| 2012-01-06 | 1003.89 |
| 2012-01-09 | 1008.90 |
| 2012-01-10 | 1026.89 |
| 2012-01-11 | 1028.90 |
| 2012-01-12 | 1033.39 |
| 2012-01-13 | 1021.14 |
| 2012-01-16 | . |
| 2012-01-17 | 1030.55 |
| 2012-01-18 | 1033.96 |
| 2012-01-19 | 1039.99 |
| 2012-01-20 | 1037.01 |
| 2012-01-23 | 1036.99 |
| 2012-01-24 | 1039.49 |
| 2012-01-25 | 1048.14 |
| 2012-01-26 | 1035.85 |
| 2012-01-27 | 1034.50 |
| 2012-01-30 | 1031.60 |
| 2012-01-31 | 1036.38 |
| 2012-02-01 | 1056.94 |
| 2012-02-02 | 1055.04 |
| 2012-02-03 | 1072.22 |
| 2012-02-06 | 1063.13 |
| 2012-02-07 | 1063.99 |
| 2012-02-08 | 1076.30 |
| 2012-02-09 | 1086.77 |
| 2012-02-10 | 1079.63 |
| 2012-02-13 | 1091.24 |
| 2012-02-14 | 1091.18 |
| 2012-02-15 | 1077.89 |
| 2012-02-16 | 1083.38 |
| 2012-02-17 | 1086.85 |
| 2012-02-20 | . |
| 2012-02-21 | 1088.21 |
| 2012-02-22 | 1090.01 |
| 2012-02-23 | 1086.42 |
| 2012-02-24 | 1091.22 |
| 2012-02-27 | 1084.60 |
| 2012-02-28 | 1083.34 |
| 2012-02-29 | 1083.74 |
| 2012-03-01 | 1086.77 |
| 2012-03-02 | 1083.79 |
| 2012-03-05 | 1074.01 |
| 2012-03-06 | 1051.75 |
| 2012-03-07 | 1063.08 |
| 2012-03-08 | 1078.90 |
| 2012-03-09 | 1080.13 |
| 2012-03-12 | 1080.75 |
| 2012-03-13 | 1101.16 |
| 2012-03-14 | 1105.20 |
| 2012-03-15 | 1106.68 |
| 2012-03-16 | 1098.74 |
| 2012-03-19 | 1094.79 |
| 2012-03-20 | 1081.13 |
| 2012-03-21 | 1078.03 |
| 2012-03-22 | 1067.61 |
| 2012-03-23 | 1071.38 |
| 2012-03-26 | 1092.72 |
| 2012-03-27 | 1086.46 |
| 2012-03-28 | 1073.08 |
| 2012-03-29 | 1073.95 |
| 2012-03-30 | 1078.39 |
| 2012-04-02 | 1085.73 |
| 2012-04-03 | 1079.10 |
| 2012-04-04 | 1069.49 |
| 2012-04-05 | 1063.72 |
| 2012-04-06 | . |
| 2012-04-09 | 1045.96 |
| 2012-04-10 | 1021.64 |
| 2012-04-11 | 1039.66 |
| 2012-04-12 | 1062.92 |
| 2012-04-13 | 1049.96 |
| 2012-04-16 | 1050.19 |
| 2012-04-17 | 1069.14 |
| 2012-04-18 | 1065.90 |
| 2012-04-19 | 1054.26 |
| 2012-04-20 | 1063.60 |
| 2012-04-23 | 1050.78 |
| 2012-04-24 | 1055.51 |
| 2012-04-25 | 1075.75 |
| 2012-04-26 | 1084.08 |
| 2012-04-27 | 1093.54 |
| 2012-04-30 | 1085.61 |
| 2012-05-01 | 1086.41 |
| 2012-05-02 | 1088.80 |
| 2012-05-03 | 1081.54 |
| 2012-05-04 | 1062.45 |
| 2012-05-07 | 1058.93 |
| 2012-05-08 | 1055.70 |
| 2012-05-09 | 1037.46 |
| 2012-05-10 | 1037.28 |
| 2012-05-11 | 1035.70 |
| 2012-05-14 | 1026.41 |
| 2012-05-15 | 1022.53 |
| 2012-05-16 | 1013.66 |
| 2012-05-17 | 990.95 |
| 2012-05-18 | 982.88 |
| 2012-05-21 | 1008.99 |
| 2012-05-22 | 1008.37 |
| 2012-05-23 | 1009.78 |
| 2012-05-24 | 1006.05 |
| 2012-05-25 | 994.36 |
| 2012-05-28 | . |
| 2012-05-29 | 1010.48 |
| 2012-05-30 | 995.76 |
| 2012-05-31 | 997.66 |
| 2012-06-01 | 966.62 |
| 2012-06-04 | 962.71 |
| 2012-06-05 | 961.33 |
| 2012-06-06 | 989.30 |
| 2012-06-07 | 1002.91 |
| 2012-06-08 | 1005.24 |
| 2012-06-11 | 998.45 |
| 2012-06-12 | 1014.36 |
| 2012-06-13 | 1003.18 |
| 2012-06-14 | 1007.59 |
| 2012-06-15 | 1008.71 |
| 2012-06-18 | 1015.08 |
| 2012-06-19 | 1029.61 |
| 2012-06-20 | 1026.10 |
| 2012-06-21 | 1006.01 |
| 2012-06-22 | 1010.32 |
| 2012-06-25 | 994.25 |
| 2012-06-26 | 991.78 |
| 2012-06-27 | 1001.36 |
| 2012-06-28 | 990.68 |
| 2012-06-29 | 1027.82 |
| 2012-07-02 | 1020.86 |
| 2012-07-03 | 1033.60 |
| 2012-07-04 | . |
| 2012-07-05 | 1030.48 |
| 2012-07-06 | 1014.33 |
| 2012-07-09 | 1017.38 |
| 2012-07-10 | 1010.23 |
| 2012-07-11 | 988.24 |
| 2012-07-12 | 984.19 |
| 2012-07-13 | 1007.45 |
| 2012-07-16 | 1000.92 |
| 2012-07-17 | 1004.32 |
| 2012-07-18 | 1020.29 |
| 2012-07-19 | 1036.95 |
| 2012-07-20 | 1019.68 |
| 2012-07-23 | 1005.77 |
| 2012-07-24 | 986.85 |
| 2012-07-25 | 999.22 |
| 2012-07-26 | 1003.26 |
| 2012-07-27 | 1016.78 |
| 2012-07-30 | 1015.75 |
| 2012-07-31 | 1009.27 |
| 2012-08-01 | 999.07 |
| 2012-08-02 | 994.82 |
| 2012-08-03 | 1018.68 |
| 2012-08-06 | 1016.86 |
| 2012-08-07 | 1036.67 |
| 2012-08-08 | 1034.06 |
| 2012-08-09 | 1032.65 |
| 2012-08-10 | 1035.95 |
| 2012-08-13 | 1033.15 |
| 2012-08-14 | 1031.42 |
| 2012-08-15 | 1035.07 |
| 2012-08-16 | 1045.22 |
| 2012-08-17 | 1058.70 |
| 2012-08-20 | 1058.30 |
| 2012-08-21 | 1050.71 |
| 2012-08-22 | 1047.25 |
| 2012-08-23 | 1030.98 |
| 2012-08-24 | 1041.25 |
| 2012-08-27 | 1042.99 |
| 2012-08-28 | 1043.97 |
| 2012-08-29 | 1042.07 |
| 2012-08-30 | 1030.60 |
| 2012-08-31 | 1039.62 |
| 2012-09-03 | . |
| 2012-09-04 | 1028.34 |
| 2012-09-05 | 1028.71 |
| 2012-09-06 | 1048.78 |
| 2012-09-07 | 1051.66 |
| 2012-09-10 | 1035.19 |
| 2012-09-11 | 1036.93 |
| 2012-09-12 | 1037.89 |
| 2012-09-13 | 1052.55 |
| 2012-09-14 | 1063.59 |
| 2012-09-17 | 1052.25 |
| 2012-09-18 | 1050.90 |
| 2012-09-19 | 1050.46 |
| 2012-09-20 | 1046.11 |
| 2012-09-21 | 1048.65 |
| 2012-09-24 | 1041.54 |
| 2012-09-25 | 1029.74 |
| 2012-09-26 | 1031.57 |
| 2012-09-27 | 1034.59 |
| 2012-09-28 | 1031.86 |
| 2012-10-01 | 1036.52 |
| 2012-10-02 | 1032.78 |
| 2012-10-03 | 1034.37 |
| 2012-10-04 | 1037.57 |
| 2012-10-05 | 1043.54 |
| 2012-10-08 | 1039.02 |
| 2012-10-09 | 1030.79 |
| 2012-10-10 | 1021.01 |
| 2012-10-11 | 1025.90 |
| 2012-10-12 | 1030.61 |
| 2012-10-15 | 1038.53 |
| 2012-10-16 | 1054.22 |
| 2012-10-17 | 1057.64 |
| 2012-10-18 | 1066.11 |
| 2012-10-19 | 1052.53 |
| 2012-10-22 | 1050.29 |
| 2012-10-23 | 1037.55 |
| 2012-10-24 | 1040.50 |
| 2012-10-25 | 1035.93 |
| 2012-10-26 | 1040.97 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1040.73 |
| 2012-11-01 | 1050.69 |
| 2012-11-02 | 1038.65 |
| 2012-11-05 | 1042.61 |
| 2012-11-06 | 1063.81 |
| 2012-11-07 | 1036.93 |
| 2012-11-08 | 1027.68 |
| 2012-11-09 | 1037.43 |
| 2012-11-12 | 1051.23 |
| 2012-11-13 | 1048.04 |
| 2012-11-14 | 1023.07 |
| 2012-11-15 | 1021.17 |
| 2012-11-16 | 1022.63 |
| 2012-11-19 | 1040.69 |
| 2012-11-20 | 1045.01 |
| 2012-11-21 | 1052.02 |
| 2012-11-22 | . |
| 2012-11-23 | 1064.51 |
| 2012-11-26 | 1067.30 |
| 2012-11-27 | 1068.91 |
| 2012-11-28 | 1075.62 |
| 2012-11-29 | 1079.39 |
| 2012-11-30 | 1081.98 |
| 2012-12-03 | 1074.96 |
| 2012-12-04 | 1076.54 |
| 2012-12-05 | 1078.35 |
| 2012-12-06 | 1082.42 |
| 2012-12-07 | 1085.71 |
| 2012-12-10 | 1093.19 |
| 2012-12-11 | 1096.31 |
| 2012-12-12 | 1092.04 |
| 2012-12-13 | 1081.79 |
| 2012-12-14 | 1079.38 |
| 2012-12-17 | 1085.55 |
| 2012-12-18 | 1107.00 |
| 2012-12-19 | 1112.11 |
| 2012-12-20 | 1117.23 |
| 2012-12-21 | 1113.38 |
| 2012-12-24 | 1110.28 |
| 2012-12-25 | . |
| 2012-12-26 | 1107.38 |
| 2012-12-27 | 1107.85 |
| 2012-12-28 | 1092.90 |
| 2012-12-31 | 1109.56 |
| 2013-01-01 | . |
| 2013-01-02 | 1135.98 |
| 2013-01-03 | 1139.61 |
| 2013-01-04 | 1145.60 |
| 2013-01-07 | 1135.28 |
| 2013-01-08 | 1117.40 |
| 2013-01-09 | 1135.83 |
| 2013-01-10 | 1139.81 |
| 2013-01-11 | 1130.28 |
| 2013-01-14 | 1138.48 |
| 2013-01-15 | 1142.99 |
| 2013-01-16 | 1123.63 |
| 2013-01-17 | 1137.03 |
| 2013-01-18 | 1139.28 |
| 2013-01-21 | . |
| 2013-01-22 | 1140.30 |
| 2013-01-23 | 1145.07 |
| 2013-01-24 | 1159.53 |
| 2013-01-25 | 1164.08 |
| 2013-01-28 | 1154.32 |
| 2013-01-29 | 1153.66 |
| 2013-01-30 | 1148.99 |
| 2013-01-31 | 1137.09 |
| 2013-02-01 | 1157.24 |
| 2013-02-04 | 1153.08 |
| 2013-02-05 | 1159.64 |
| 2013-02-06 | 1163.25 |
| 2013-02-07 | 1173.33 |
| 2013-02-08 | 1174.43 |
| 2013-02-11 | 1168.98 |
| 2013-02-12 | 1168.61 |
| 2013-02-13 | 1164.39 |
| 2013-02-14 | 1165.13 |
| 2013-02-15 | 1171.90 |
| 2013-02-18 | . |
| 2013-02-19 | 1172.23 |
| 2013-02-20 | 1163.29 |
| 2013-02-21 | 1162.31 |
| 2013-02-22 | 1175.13 |
| 2013-02-25 | 1149.15 |
| 2013-02-26 | 1159.15 |
| 2013-02-27 | 1180.05 |
| 2013-02-28 | 1178.42 |
| 2013-03-01 | 1175.95 |
| 2013-03-04 | 1170.52 |
| 2013-03-05 | 1192.75 |
| 2013-03-06 | 1196.16 |
| 2013-03-07 | 1208.84 |
| 2013-03-08 | 1215.69 |
| 2013-03-11 | 1229.33 |
| 2013-03-12 | 1235.08 |
| 2013-03-13 | 1242.21 |
| 2013-03-14 | 1246.62 |
| 2013-03-15 | 1256.63 |
| 2013-03-18 | 1247.58 |
| 2013-03-19 | 1250.46 |
| 2013-03-20 | 1255.68 |
| 2013-03-21 | 1240.65 |
| 2013-03-22 | 1247.36 |
| 2013-03-25 | 1238.51 |
| 2013-03-26 | 1247.86 |
| 2013-03-27 | 1244.48 |
| 2013-03-28 | 1249.37 |
| 2013-03-29 | . |
| 2013-04-01 | 1238.33 |
| 2013-04-02 | 1230.27 |
| 2013-04-03 | 1230.51 |
| 2013-04-04 | 1232.36 |
| 2013-04-05 | 1233.29 |
| 2013-04-08 | 1244.74 |
| 2013-04-09 | 1252.43 |
| 2013-04-10 | 1265.30 |
| 2013-04-11 | 1273.65 |
| 2013-04-12 | 1274.30 |
| 2013-04-15 | 1241.90 |
| 2013-04-16 | 1253.69 |
| 2013-04-17 | 1230.41 |
| 2013-04-18 | 1218.35 |
| 2013-04-19 | 1240.23 |
| 2013-04-22 | 1239.50 |
| 2013-04-23 | 1244.16 |
| 2013-04-24 | 1254.54 |
| 2013-04-25 | 1259.76 |
| 2013-04-26 | 1257.10 |
| 2013-04-29 | 1256.64 |
| 2013-04-30 | 1257.25 |
| 2013-05-01 | 1250.41 |
| 2013-05-02 | 1259.65 |
| 2013-05-03 | 1276.12 |
| 2013-05-06 | 1284.45 |
| 2013-05-07 | 1291.83 |
| 2013-05-08 | 1291.68 |
| 2013-05-09 | 1308.52 |
| 2013-05-10 | 1313.10 |
| 2013-05-13 | 1311.42 |
| 2013-05-14 | 1328.35 |
| 2013-05-15 | 1336.76 |
| 2013-05-16 | 1326.28 |
| 2013-05-17 | 1352.28 |
| 2013-05-20 | 1352.45 |
| 2013-05-21 | 1352.42 |
| 2013-05-22 | 1337.62 |
| 2013-05-23 | 1339.98 |
| 2013-05-24 | 1341.53 |
| 2013-05-27 | . |
| 2013-05-28 | 1352.86 |
| 2013-05-29 | 1339.59 |
| 2013-05-30 | 1354.13 |
| 2013-05-31 | 1338.29 |
| 2013-06-03 | 1351.75 |
| 2013-06-04 | 1337.77 |
| 2013-06-05 | 1319.88 |
| 2013-06-06 | 1332.87 |
| 2013-06-07 | 1358.08 |
| 2013-06-10 | 1355.92 |
| 2013-06-11 | 1349.23 |
| 2013-06-12 | 1334.68 |
| 2013-06-13 | 1354.22 |
| 2013-06-14 | 1350.94 |
| 2013-06-17 | 1363.15 |
| 2013-06-18 | 1379.67 |
| 2013-06-19 | 1354.59 |
| 2013-06-20 | 1327.27 |
| 2013-06-21 | 1327.98 |
| 2013-06-24 | 1310.12 |
| 2013-06-25 | 1315.56 |
| 2013-06-26 | 1339.19 |
| 2013-06-27 | 1360.77 |
| 2013-06-28 | 1353.98 |
| 2013-07-01 | 1372.28 |
| 2013-07-02 | 1353.12 |
| 2013-07-03 | 1369.02 |
| 2013-07-04 | . |
| 2013-07-05 | 1392.98 |
| 2013-07-08 | 1395.63 |
| 2013-07-09 | 1408.01 |
| 2013-07-10 | 1412.24 |
| 2013-07-11 | 1433.97 |
| 2013-07-12 | 1412.19 |
| 2013-07-15 | 1430.58 |
| 2013-07-16 | 1419.37 |
| 2013-07-17 | 1427.98 |
| 2013-07-18 | 1445.06 |
| 2013-07-19 | 1451.44 |
| 2013-07-22 | 1450.71 |
| 2013-07-23 | 1471.67 |
| 2013-07-24 | 1464.93 |
| 2013-07-25 | 1462.04 |
| 2013-07-26 | 1450.62 |
| 2013-07-29 | 1446.37 |
| 2013-07-30 | 1450.98 |
| 2013-07-31 | 1448.93 |
| 2013-08-01 | 1474.14 |
| 2013-08-02 | 1482.08 |
| 2013-08-05 | 1476.19 |
| 2013-08-06 | 1461.50 |
| 2013-08-07 | 1464.84 |
| 2013-08-08 | 1463.65 |
| 2013-08-09 | 1455.68 |
| 2013-08-12 | 1447.12 |
| 2013-08-13 | 1467.11 |
| 2013-08-14 | 1449.97 |
| 2013-08-15 | 1426.18 |
| 2013-08-16 | 1427.29 |
| 2013-08-19 | 1429.37 |
| 2013-08-20 | 1427.57 |
| 2013-08-21 | 1419.49 |
| 2013-08-22 | 1437.59 |
| 2013-08-23 | 1438.09 |
| 2013-08-26 | 1433.84 |
| 2013-08-27 | 1400.82 |
| 2013-08-28 | 1403.22 |
| 2013-08-29 | 1416.69 |
| 2013-08-30 | 1404.61 |
| 2013-09-02 | . |
| 2013-09-03 | 1427.59 |
| 2013-09-04 | 1442.69 |
| 2013-09-05 | 1446.19 |
| 2013-09-06 | 1443.48 |
| 2013-09-09 | 1460.94 |
| 2013-09-10 | 1479.63 |
| 2013-09-11 | 1496.89 |
| 2013-09-12 | 1499.50 |
| 2013-09-13 | 1510.48 |
| 2013-09-16 | 1540.46 |
| 2013-09-17 | 1556.28 |
| 2013-09-18 | 1562.92 |
| 2013-09-19 | 1567.27 |
| 2013-09-20 | 1536.00 |
| 2013-09-23 | 1530.03 |
| 2013-09-24 | 1544.17 |
| 2013-09-25 | 1534.08 |
| 2013-09-26 | 1543.07 |
| 2013-09-27 | 1537.29 |
| 2013-09-30 | 1522.70 |
| 2013-10-01 | 1530.23 |
| 2013-10-02 | 1514.14 |
| 2013-10-03 | 1494.43 |
| 2013-10-04 | 1508.17 |
| 2013-10-07 | 1503.12 |
| 2013-10-08 | 1486.55 |
| 2013-10-09 | 1479.53 |
| 2013-10-10 | 1529.21 |
| 2013-10-11 | 1534.25 |
| 2013-10-14 | 1542.05 |
| 2013-10-15 | 1523.93 |
| 2013-10-16 | 1540.51 |
| 2013-10-17 | 1561.97 |
| 2013-10-18 | 1566.05 |
| 2013-10-21 | 1558.48 |
| 2013-10-22 | 1556.68 |
| 2013-10-23 | 1592.28 |
| 2013-10-24 | 1607.44 |
| 2013-10-25 | 1615.97 |
| 2013-10-28 | 1600.04 |
| 2013-10-29 | 1604.65 |
| 2013-10-30 | 1597.53 |
| 2013-10-31 | 1602.71 |
| 2013-11-01 | 1620.98 |
| 2013-11-04 | 1625.55 |
| 2013-11-05 | 1626.04 |
| 2013-11-06 | 1633.22 |
| 2013-11-07 | 1609.87 |
| 2013-11-08 | 1632.65 |
| 2013-11-11 | 1624.34 |
| 2013-11-12 | 1621.28 |
| 2013-11-13 | 1629.14 |
| 2013-11-14 | 1643.18 |
| 2013-11-15 | 1648.73 |
| 2013-11-18 | 1667.45 |
| 2013-11-19 | 1658.78 |
| 2013-11-20 | 1637.47 |
| 2013-11-21 | 1652.55 |
| 2013-11-22 | 1674.45 |
| 2013-11-25 | 1664.88 |
| 2013-11-26 | 1679.22 |
| 2013-11-27 | 1685.26 |
| 2013-11-28 | . |
| 2013-11-29 | 1677.62 |
| 2013-12-02 | 1671.25 |
| 2013-12-03 | 1656.28 |
| 2013-12-04 | 1646.93 |
| 2013-12-05 | 1651.77 |
| 2013-12-06 | 1678.20 |
| 2013-12-09 | 1675.13 |
| 2013-12-10 | 1668.10 |
| 2013-12-11 | 1644.81 |
| 2013-12-12 | 1645.25 |
| 2013-12-13 | 1644.64 |
| 2013-12-16 | 1662.33 |
| 2013-12-17 | 1663.81 |
| 2013-12-18 | 1681.57 |
| 2013-12-19 | 1676.16 |
| 2013-12-20 | 1703.39 |
| 2013-12-23 | 1703.86 |
| 2013-12-24 | 1711.67 |
| 2013-12-25 | . |
| 2013-12-26 | 1725.64 |
| 2013-12-27 | 1718.52 |
| 2013-12-30 | 1712.96 |
| 2013-12-31 | 1723.15 |
| 2014-01-01 | . |
| 2014-01-02 | 1709.13 |
| 2014-01-03 | 1718.30 |
| 2014-01-06 | 1717.21 |
| 2014-01-07 | 1732.20 |
| 2014-01-08 | 1737.05 |
| 2014-01-09 | 1746.14 |
| 2014-01-10 | 1745.06 |
| 2014-01-13 | 1731.75 |
| 2014-01-14 | 1733.80 |
| 2014-01-15 | 1747.75 |
| 2014-01-16 | 1748.51 |
| 2014-01-17 | 1749.07 |
| 2014-01-20 | . |
| 2014-01-21 | 1759.46 |
| 2014-01-22 | 1784.05 |
| 2014-01-23 | 1754.08 |
| 2014-01-24 | 1701.42 |
| 2014-01-27 | 1714.42 |
| 2014-01-28 | 1715.80 |
| 2014-01-29 | 1673.36 |
| 2014-01-30 | 1666.12 |
| 2014-01-31 | 1657.58 |
| 2014-02-03 | 1611.97 |
| 2014-02-04 | 1607.46 |
| 2014-02-05 | 1600.18 |
| 2014-02-06 | 1615.82 |
| 2014-02-07 | 1648.99 |
| 2014-02-10 | 1650.25 |
| 2014-02-11 | 1676.20 |
| 2014-02-12 | 1677.64 |
| 2014-02-13 | 1688.91 |
| 2014-02-14 | 1693.41 |
| 2014-02-17 | . |
| 2014-02-18 | 1696.47 |
| 2014-02-19 | 1683.04 |
| 2014-02-20 | 1702.71 |
| 2014-02-21 | 1697.85 |
| 2014-02-24 | 1713.26 |
| 2014-02-25 | 1694.43 |
| 2014-02-26 | 1696.29 |
| 2014-02-27 | 1714.37 |
| 2014-02-28 | 1718.05 |
| 2014-03-03 | 1710.90 |
| 2014-03-04 | 1735.37 |
| 2014-03-05 | 1726.95 |
| 2014-03-06 | 1730.74 |
| 2014-03-07 | 1732.67 |
| 2014-03-10 | 1718.12 |
| 2014-03-11 | 1696.07 |
| 2014-03-12 | 1692.24 |
| 2014-03-13 | 1658.13 |
| 2014-03-14 | 1660.08 |
| 2014-03-17 | 1685.62 |
| 2014-03-18 | 1685.27 |
| 2014-03-19 | 1667.06 |
| 2014-03-20 | 1676.88 |
| 2014-03-21 | 1673.98 |
| 2014-03-24 | 1667.48 |
| 2014-03-25 | 1680.01 |
| 2014-03-26 | 1665.87 |
| 2014-03-27 | 1656.77 |
| 2014-03-28 | 1671.67 |
| 2014-03-31 | 1696.78 |
| 2014-04-01 | 1724.48 |
| 2014-04-02 | 1735.11 |
| 2014-04-03 | 1734.39 |
| 2014-04-04 | 1708.05 |
| 2014-04-07 | 1679.97 |
| 2014-04-08 | 1668.03 |
| 2014-04-09 | 1697.90 |
| 2014-04-10 | 1657.17 |
| 2014-04-11 | 1640.59 |
| 2014-04-14 | 1653.64 |
| 2014-04-15 | 1667.90 |
| 2014-04-16 | 1698.29 |
| 2014-04-17 | 1716.21 |
| 2014-04-18 | . |
| 2014-04-21 | 1714.62 |
| 2014-04-22 | 1717.86 |
| 2014-04-23 | 1735.72 |
| 2014-04-24 | 1724.86 |
| 2014-04-25 | 1700.60 |
| 2014-04-28 | 1693.15 |
| 2014-04-29 | 1703.91 |
| 2014-04-30 | 1715.90 |
| 2014-05-01 | 1704.30 |
| 2014-05-02 | 1711.88 |
| 2014-05-05 | 1735.48 |
| 2014-05-06 | 1718.26 |
| 2014-05-07 | 1726.74 |
| 2014-05-08 | 1726.90 |
| 2014-05-09 | 1729.24 |
| 2014-05-12 | 1750.47 |
| 2014-05-13 | 1752.20 |
| 2014-05-14 | 1738.27 |
| 2014-05-15 | 1713.47 |
| 2014-05-16 | 1703.79 |
| 2014-05-19 | 1713.25 |
| 2014-05-20 | 1687.55 |
| 2014-05-21 | 1705.39 |
| 2014-05-22 | 1711.83 |
| 2014-05-23 | 1722.05 |
| 2014-05-26 | . |
| 2014-05-27 | 1736.35 |
| 2014-05-28 | 1735.74 |
| 2014-05-29 | 1744.68 |
| 2014-05-30 | 1745.75 |
| 2014-06-02 | 1759.77 |
| 2014-06-03 | 1762.96 |
| 2014-06-04 | 1760.76 |
| 2014-06-05 | 1784.79 |
| 2014-06-06 | 1800.64 |
| 2014-06-09 | 1810.31 |
| 2014-06-10 | 1797.64 |
| 2014-06-11 | 1771.19 |
| 2014-06-12 | 1749.10 |
| 2014-06-13 | 1750.39 |
| 2014-06-16 | 1751.64 |
| 2014-06-17 | 1753.42 |
| 2014-06-18 | 1756.60 |
| 2014-06-19 | 1759.87 |
| 2014-06-20 | 1762.14 |
| 2014-06-23 | 1746.43 |
| 2014-06-24 | 1719.10 |
| 2014-06-25 | 1714.34 |
| 2014-06-26 | 1713.34 |
| 2014-06-27 | 1723.42 |
| 2014-06-30 | 1709.75 |
| 2014-07-01 | 1722.57 |
| 2014-07-02 | 1712.05 |
| 2014-07-03 | 1720.16 |
| 2014-07-04 | . |
| 2014-07-07 | 1717.35 |
| 2014-07-08 | 1697.06 |
| 2014-07-09 | 1698.45 |
| 2014-07-10 | 1694.36 |
| 2014-07-11 | 1706.43 |
| 2014-07-14 | 1721.86 |
| 2014-07-15 | 1718.92 |
| 2014-07-16 | 1709.92 |
| 2014-07-17 | 1688.19 |
| 2014-07-18 | 1707.10 |
| 2014-07-21 | 1708.52 |
| 2014-07-22 | 1700.85 |
| 2014-07-23 | 1671.32 |
| 2014-07-24 | 1643.40 |
| 2014-07-25 | 1630.76 |
| 2014-07-28 | 1629.05 |
| 2014-07-29 | 1612.43 |
| 2014-07-30 | 1610.16 |
| 2014-07-31 | 1587.40 |
| 2014-08-01 | 1589.23 |
| 2014-08-04 | 1590.05 |
| 2014-08-05 | 1596.75 |
| 2014-08-06 | 1578.18 |
| 2014-08-07 | 1587.41 |
| 2014-08-08 | 1608.98 |
| 2014-08-11 | 1611.81 |
| 2014-08-12 | 1602.29 |
| 2014-08-13 | 1621.89 |
| 2014-08-14 | 1633.58 |
| 2014-08-15 | 1627.61 |
| 2014-08-18 | 1653.95 |
| 2014-08-19 | 1660.42 |
| 2014-08-20 | 1678.25 |
| 2014-08-21 | 1682.65 |
| 2014-08-22 | 1678.42 |
| 2014-08-25 | 1686.93 |
| 2014-08-26 | 1688.09 |
| 2014-08-27 | 1681.80 |
| 2014-08-28 | 1676.73 |
| 2014-08-29 | 1671.56 |
| 2014-09-01 | . |
| 2014-09-02 | 1670.28 |
| 2014-09-03 | 1672.36 |
| 2014-09-04 | 1668.11 |
| 2014-09-05 | 1666.79 |
| 2014-09-08 | 1678.19 |
| 2014-09-09 | 1677.20 |
| 2014-09-10 | 1678.78 |
| 2014-09-11 | 1676.27 |
| 2014-09-12 | 1668.65 |
| 2014-09-15 | 1667.18 |
| 2014-09-16 | 1674.25 |
| 2014-09-17 | 1674.41 |
| 2014-09-18 | 1684.79 |
| 2014-09-19 | 1685.99 |
| 2014-09-22 | 1664.98 |
| 2014-09-23 | 1647.84 |
| 2014-09-24 | 1657.31 |
| 2014-09-25 | 1636.39 |
| 2014-09-26 | 1653.09 |
| 2014-09-29 | 1649.78 |
| 2014-09-30 | 1643.72 |
| 2014-10-01 | 1610.36 |
| 2014-10-02 | 1602.01 |
| 2014-10-03 | 1625.50 |
| 2014-10-06 | 1621.13 |
| 2014-10-07 | 1581.52 |
| 2014-10-08 | 1603.21 |
| 2014-10-09 | 1566.79 |
| 2014-10-10 | 1558.23 |
| 2014-10-13 | 1540.12 |
| 2014-10-14 | 1561.39 |
| 2014-10-15 | 1547.61 |
| 2014-10-16 | 1548.93 |
| 2014-10-17 | 1585.62 |
| 2014-10-20 | 1589.65 |
| 2014-10-21 | 1616.57 |
| 2014-10-22 | 1578.14 |
| 2014-10-23 | 1596.70 |
| 2014-10-24 | 1605.32 |
| 2014-10-27 | 1605.37 |
| 2014-10-28 | 1632.95 |
| 2014-10-29 | 1626.23 |
| 2014-10-30 | 1636.32 |
| 2014-10-31 | 1648.64 |
| 2014-11-03 | 1653.35 |
| 2014-11-04 | 1653.77 |
| 2014-11-05 | 1655.94 |
| 2014-11-06 | 1665.02 |
| 2014-11-07 | 1667.26 |
| 2014-11-10 | 1668.54 |
| 2014-11-11 | 1665.52 |
| 2014-11-12 | 1671.85 |
| 2014-11-13 | 1683.83 |
| 2014-11-14 | 1681.18 |
| 2014-11-17 | 1678.31 |
| 2014-11-18 | 1701.62 |
| 2014-11-19 | 1707.05 |
| 2014-11-20 | 1708.62 |
| 2014-11-21 | 1726.67 |
| 2014-11-24 | 1729.41 |
| 2014-11-25 | 1745.68 |
| 2014-11-26 | 1737.85 |
| 2014-11-27 | . |
| 2014-11-28 | 1734.81 |
| 2014-12-01 | 1718.63 |
| 2014-12-02 | 1719.47 |
| 2014-12-03 | 1733.69 |
| 2014-12-04 | 1730.13 |
| 2014-12-05 | 1736.31 |
| 2014-12-08 | 1733.65 |
| 2014-12-09 | 1745.88 |
| 2014-12-10 | 1700.90 |
| 2014-12-11 | 1696.70 |
| 2014-12-12 | 1663.22 |
| 2014-12-15 | 1666.68 |
| 2014-12-16 | 1682.73 |
| 2014-12-17 | 1700.00 |
| 2014-12-18 | 1729.57 |
| 2014-12-19 | 1726.67 |
| 2014-12-22 | 1747.95 |
| 2014-12-23 | 1759.86 |
| 2014-12-24 | 1764.04 |
| 2014-12-25 | . |
| 2014-12-26 | 1769.10 |
| 2014-12-29 | 1769.35 |
| 2014-12-30 | 1762.19 |
| 2014-12-31 | 1743.30 |
| 2015-01-01 | . |
| 2015-01-02 | 1740.00 |
| 2015-01-05 | 1716.40 |
| 2015-01-06 | 1698.53 |
| 2015-01-07 | 1715.58 |
| 2015-01-08 | 1745.52 |
| 2015-01-09 | 1734.66 |
| 2015-01-12 | 1727.37 |
| 2015-01-13 | 1731.96 |
| 2015-01-14 | 1719.99 |
| 2015-01-15 | 1715.27 |
| 2015-01-16 | 1717.29 |
| 2015-01-19 | . |
| 2015-01-20 | 1731.05 |
| 2015-01-21 | 1747.59 |
| 2015-01-22 | 1776.98 |
| 2015-01-23 | 1770.25 |
| 2015-01-26 | 1760.41 |
| 2015-01-27 | 1749.40 |
| 2015-01-28 | 1762.36 |
| 2015-01-29 | 1793.42 |
| 2015-01-30 | 1769.24 |
| 2015-02-02 | 1792.50 |
| 2015-02-03 | 1817.14 |
| 2015-02-04 | 1805.27 |
| 2015-02-05 | 1825.37 |
| 2015-02-06 | 1823.15 |
| 2015-02-09 | 1813.11 |
| 2015-02-10 | 1818.41 |
| 2015-02-11 | 1820.77 |
| 2015-02-12 | 1831.03 |
| 2015-02-13 | 1852.62 |
| 2015-02-16 | . |
| 2015-02-17 | 1850.98 |
| 2015-02-18 | 1867.51 |
| 2015-02-19 | 1890.66 |
| 2015-02-20 | 1922.83 |
| 2015-02-23 | 1903.08 |
| 2015-02-24 | 1905.52 |
| 2015-02-25 | 1889.68 |
| 2015-02-26 | 1883.22 |
| 2015-02-27 | 1873.49 |
| 2015-03-02 | 1898.39 |
| 2015-03-03 | 1892.26 |
| 2015-03-04 | 1879.72 |
| 2015-03-05 | 1883.38 |
| 2015-03-06 | 1863.75 |
| 2015-03-09 | 1886.99 |
| 2015-03-10 | 1844.64 |
| 2015-03-11 | 1845.07 |
| 2015-03-12 | 1870.47 |
| 2015-03-13 | 1848.15 |
| 2015-03-16 | 1871.74 |
| 2015-03-17 | 1874.37 |
| 2015-03-18 | 1889.95 |
| 2015-03-19 | 1873.49 |
| 2015-03-20 | 1880.57 |
| 2015-03-23 | 1867.58 |
| 2015-03-24 | 1864.92 |
| 2015-03-25 | 1830.53 |
| 2015-03-26 | 1830.14 |
| 2015-03-27 | 1845.42 |
| 2015-03-30 | 1876.98 |
| 2015-03-31 | 1854.44 |
| 2015-04-01 | 1841.43 |
| 2015-04-02 | 1851.86 |
| 2015-04-03 | . |
| 2015-04-06 | 1868.18 |
#2015-04-07|1870.29
#2015-04-08|1880.52
#2015-04-09|1879.14
#2015-04-10|1888.80
#2015-04-13|1876.33
#2015-04-14|1879.99
#2015-04-15|1873.06
#2015-04-16|1865.84
#2015-04-17|1830.57
#2015-04-20|1858.19
#2015-04-21|1863.00
#2015-04-22|1854.68
#2015-04-23|1852.47
#2015-04-24|1834.43
#2015-04-27|1832.25
#2015-04-28|1836.57
#2015-04-29|1822.02
#2015-04-30|1797.35
#2015-05-01|1816.09
#2015-05-04|1819.66
#2015-05-05|1802.17
#2015-05-06|1800.04
#2015-05-07|1806.43
#2015-05-08|1841.66
#2015-05-11|1842.56
#2015-05-12|1839.00
#2015-05-13|1844.51
#2015-05-14|1870.54
#2015-05-15|1869.00
#2015-05-18|1872.40
#2015-05-19|1878.94
#2015-05-20|1874.17
#2015-05-21|1880.73
#2015-05-22|1865.02
#2015-05-25| .
#2015-05-26|1841.37
#2015-05-27|1847.72
#2015-05-28|1842.78
#2015-05-29|1823.72
#2015-06-01|1827.54
#2015-06-02|1837.32
#2015-06-03|1854.30
#2015-06-04|1821.74
#2015-06-05|1818.97
#2015-06-08|1810.60
#2015-06-09|1806.50
#2015-06-10|1826.36
#2015-06-11|1840.37
#2015-06-12|1831.23
#2015-06-15|1812.97
#2015-06-16|1817.12
#2015-06-17|1823.42
#2015-06-18|1842.91
#2015-06-19|1834.16
#2015-06-22|1839.94
#2015-06-23|1833.37
#2015-06-24|1815.86
#2015-06-25|1807.90
#2015-06-26|1808.35
#2015-06-29|1772.36
#2015-06-30|1768.31
#2015-07-01|1779.10
#2015-07-02|1765.22
#2015-07-03| .
#2015-07-06|1760.74
#2015-07-07|1775.08
#2015-07-08|1752.84
#2015-07-09|1759.90
#2015-07-10|1774.80
#2015-07-13|1796.58
#2015-07-14|1804.71
#2015-07-15|1794.61
#2015-07-16|1804.14
#2015-07-17|1795.12
#2015-07-20|1795.20
#2015-07-21|1734.08
#2015-07-22|1725.22
#2015-07-23|1719.18
#2015-07-24|1690.62
#2015-07-27|1666.37
#2015-07-28|1689.01
#2015-07-29|1703.63
#2015-07-30|1704.54
#2015-07-31|1708.72
#2015-08-03|1700.23
#2015-08-04|1696.08
#2015-08-05|1708.55
#2015-08-06|1705.12
#2015-08-07|1692.60
#2015-08-10|1756.25
#2015-08-11|1737.97
#2015-08-12|1732.03
#2015-08-13|1744.05
#2015-08-14|1751.56
#2015-08-17|1754.96
#2015-08-18|1753.27
#2015-08-19|1736.21
#2015-08-20|1686.64
#2015-08-21|1640.67
#2015-08-24|1595.84
#2015-08-25|1572.71
#2015-08-26|1613.00
#2015-08-27|1642.22
#2015-08-28|1649.10
#2015-08-31|1623.84
#2015-09-01|1587.64
#2015-09-02|1618.20
#2015-09-03|1624.92
#2015-09-04|1608.91
#2015-09-07| .
#2015-09-08|1648.19
#2015-09-09|1633.60
#2015-09-10|1635.45
#2015-09-11|1646.32
#2015-09-14|1638.69
#2015-09-15|1655.29
#2015-09-16|1667.04
#2015-09-17|1663.96
#2015-09-18|1637.50
#2015-09-21|1641.52
#2015-09-22|1602.51
#2015-09-23|1578.45
#2015-09-24|1566.16
#2015-09-25|1573.18
#2015-09-28|1548.18
#2015-09-29|1555.14
#2015-09-30|1575.81
#2015-10-01|1570.81
#2015-10-02|1591.94
#2015-10-05|1621.28
#2015-10-06|1625.48
#2015-10-07|1649.90
#2015-10-08|1669.77
#2015-10-09|1681.14
#2015-10-12|1684.85
#2015-10-13|1669.68
#2015-10-14|1617.40
#2015-10-15|1641.41
#2015-10-16|1638.60
#2015-10-19|1635.40
#2015-10-20|1657.06
#2015-10-21|1681.47
#2015-10-22|1728.82
#2015-10-23|1734.24
#2015-10-26|1729.61
#2015-10-27|1733.14
#2015-10-28|1745.40
#2015-10-29|1743.74
#2015-10-30|1740.62
#2015-11-02|1759.84
#2015-11-03|1760.65
#2015-11-04|1766.15
#2015-11-05|1768.90
#2015-11-06|1767.73
#2015-11-09|1744.21
#2015-11-10|1738.94
#2015-11-11|1731.54
#2015-11-12|1719.19
#2015-11-13|1700.42
#2015-11-16|1726.60
#2015-11-17|1731.53
#2015-11-18|1748.12
#2015-11-19|1762.08
#2015-11-20|1768.54
#2015-11-23|1763.49
#2015-11-24|1760.54
#2015-11-25|1755.40
#2015-11-26| .
#2015-11-27|1749.84
#2015-11-30|1735.77
#2015-12-01|1753.15
#2015-12-02|1734.06
#2015-12-03|1718.13
#2015-12-04|1745.03
#2015-12-07|1741.07
#2015-12-08|1707.17
#2015-12-09|1699.08
#2015-12-10|1710.07
#2015-12-11|1687.96
#2015-12-14|1676.06
#2015-12-15|1694.49
#2015-12-16|1723.40
#2015-12-17|1696.09
#2015-12-18|1655.04
#2015-12-21|1676.09
#2015-12-22|1696.12
#2015-12-23|1716.79
#2015-12-24|1714.07
#2015-12-25| .
#2015-12-28|1715.04
#2015-12-29|1743.06
#2015-12-30|1733.63
#2015-12-31|1718.44
#2016-01-01| .
#2016-01-04|1691.95
#2016-01-05|1697.80
#2016-01-06|1664.10
#2016-01-07|1620.76
#2016-01-08|1589.05
#2016-01-11|1593.72
#2016-01-12|1604.86
#2016-01-13|1562.43
#2016-01-14|1570.84
#2016-01-15|1524.50
#2016-01-18| .
#2016-01-19|1520.49
#2016-01-20|1498.29
#2016-01-21|1508.94
#2016-01-22|1529.56
#2016-01-25|1508.13
#2016-01-26|1541.39
#2016-01-27|1470.12
#2016-01-28|1481.12
#2016-01-29|1503.07
#2016-02-01|1507.09
#2016-02-02|1459.13
#2016-02-03|1490.49
#2016-02-04|1518.22
#2016-02-05|1502.46
#2016-02-08|1479.09
#2016-02-09|1468.53
#2016-02-10|1461.64
#2016-02-11|1401.81
#2016-02-12|1419.58
#2016-02-15| .
#2016-02-16|1452.35
#2016-02-17|1489.12
#2016-02-18|1499.27
#2016-02-19|1484.50
#2016-02-22|1529.03
#2016-02-23|1523.24
#2016-02-24|1528.63
#2016-02-25|1564.99
#2016-02-26|1572.36
#2016-02-29|1563.25
#2016-03-01|1567.73
#2016-03-02|1571.95
#2016-03-03|1576.55
#2016-03-04|1590.88
#2016-03-07|1597.89
#2016-03-08|1586.73
#2016-03-09|1590.86
#2016-03-10|1585.22
#2016-03-11|1606.40
#2016-03-14|1612.73
#2016-03-15|1606.53
#2016-03-16|1625.03
#2016-03-17|1657.82
#2016-03-18|1678.06
#2016-03-21|1688.50
#2016-03-22|1682.10
#2016-03-23|1670.20
#2016-03-24|1664.49
#2016-03-25| .
#2016-03-28|1657.20
#2016-03-29|1668.20
#2016-03-30|1657.86
#2016-03-31|1646.99
#2016-04-01|1647.40
#2016-04-04|1642.48
#2016-04-05|1641.06
#2016-04-06|1654.60
#2016-04-07|1653.06
#2016-04-08|1660.08
#2016-04-11|1665.36
#2016-04-12|1680.65
#2016-04-13|1706.68
#2016-04-14|1705.71
#2016-04-15|1707.53
#2016-04-18|1716.10
#2016-04-19|1718.87
#2016-04-20|1717.14
#2016-04-21|1711.33
#2016-04-22|1716.67
#2016-04-25|1706.76
#2016-04-26|1724.56
#2016-04-27|1753.35
#2016-04-28|1728.53
#2016-04-29|1722.80
#2016-05-02|1721.55
#2016-05-03|1697.60
#2016-05-04|1677.57
#2016-05-05|1682.22
#2016-05-06|1694.11
#2016-05-09|1681.72
#2016-05-10|1721.51
#2016-05-11|1710.09
#2016-05-12|1714.49
#2016-05-13|1693.42
#2016-05-16|1717.97
#2016-05-17|1700.17
#2016-05-18|1690.98
#2016-05-19|1668.12
#2016-05-20|1674.58
#2016-05-23|1668.69
#2016-05-24|1681.78
#2016-05-25|1693.01
#2016-05-26|1696.93
#2016-05-27|1699.82
#2016-05-30| .
#2016-05-31|1685.94
#2016-06-01|1687.56
#2016-06-02|1693.94
#2016-06-03|1693.63
#2016-06-06|1725.46
#2016-06-07|1728.10
#2016-06-08|1735.63
#2016-06-09|1737.48
#2016-06-10|1717.67
#2016-06-13|1697.81
#2016-06-14|1698.23
#2016-06-15|1694.42
#2016-06-16|1693.67
#2016-06-17|1696.57
#2016-06-20|1718.24
#2016-06-21|1709.26
#2016-06-22|1708.39
#2016-06-23|1728.67
#2016-06-24|1652.44
#2016-06-27|1606.89
#2016-06-28|1629.26
#2016-06-29|1659.66
#2016-06-30|1697.42
#2016-07-01|1695.90
#2016-07-04| .
#2016-07-05|1661.51
#2016-07-06|1667.47
#2016-07-07|1671.34
#2016-07-08|1707.61
#2016-07-11|1723.06
#2016-07-12|1725.24
#2016-07-13|1723.55
#2016-07-14|1732.67
#2016-07-15|1739.13
#2016-07-18|1743.83
#2016-07-19|1751.86
#2016-07-20|1758.89
#2016-07-21|1750.30
#2016-07-22|1746.90
#2016-07-25|1736.34
#2016-07-26|1771.94
#2016-07-27|1777.99
#2016-07-28|1758.54
#2016-07-29|1761.72
#2016-08-01|1755.38
#2016-08-02|1738.69
#2016-08-03|1748.49
#2016-08-04|1743.37
#2016-08-05|1760.30
#2016-08-08|1760.95
#2016-08-09|1770.12
#2016-08-10|1770.65
#2016-08-11|1783.33
#2016-08-12|1780.69
#2016-08-15|1800.86
#2016-08-16|1795.83
#2016-08-17|1798.52
#2016-08-18|1807.10
#2016-08-19|1805.32
#2016-08-22|1804.31
#2016-08-23|1798.85
#2016-08-24|1793.29
#2016-08-25|1789.20
#2016-08-26|1783.19
#2016-08-29|1794.01
#2016-08-30|1779.54
#2016-08-31|1764.87
#2016-09-01|1771.28
#2016-09-02|1784.51
#2016-09-05| .
#2016-09-06|1784.17
#2016-09-07|1782.71
#2016-09-08|1781.01
#2016-09-09|1728.63
#2016-09-12|1750.63
#2016-09-13|1725.65
#2016-09-14|1711.89
#2016-09-15|1723.86
#2016-09-16|1694.91
#2016-09-19|1701.81
#2016-09-20|1699.00
#2016-09-21|1728.50
#2016-09-22|1748.78
#2016-09-23|1745.32
#2016-09-26|1737.33
#2016-09-27|1744.21
#2016-09-28|1752.27
#2016-09-29|1732.17
#2016-09-30|1743.82
#2016-10-03|1752.50
#2016-10-04|1741.04
#2016-10-05|1762.13
#2016-10-06|1761.31
#2016-10-07|1738.43
#2016-10-10|1746.87
#2016-10-11|1719.23
#2016-10-12|1717.90
#2016-10-13|1723.93
#2016-10-14|1726.04
#2016-10-17|1727.19
#2016-10-18|1738.65
#2016-10-19|1741.66
#2016-10-20|1740.44
#2016-10-21|1735.57
#2016-10-24|1754.66
#2016-10-25|1775.11
#2016-10-26|1808.14
#2016-10-27|1790.96
#2016-10-28|1803.51
#2016-10-31|1806.63
#2016-11-01|1803.06
#2016-11-02|1786.31
#2016-11-03|1781.25
#2016-11-04|1782.33
#2016-11-07|1817.54
#2016-11-08|1820.77
#2016-11-09|1858.96
#2016-11-10|1898.92
#2016-11-11|1916.24
#2016-11-14|1912.11
#2016-11-15|1904.49
#2016-11-16|1892.99
#2016-11-17|1889.03
#2016-11-18|1887.40
#2016-11-21|1896.26
#2016-11-22|1915.76
#2016-11-23|1932.95
#2016-11-24| .
#2016-11-25|1942.53
#2016-11-28|1936.67
#2016-11-29|1946.92
#2016-11-30|1932.55
#2016-12-01|1943.69
#2016-12-02|1946.25
#2016-12-05|1944.14
#2016-12-06|1948.63
#2016-12-07|1980.45
#2016-12-08|1975.43
#2016-12-09|1989.68
#2016-12-12|1991.90
#2016-12-13|1987.96
#2016-12-14|1964.81
#2016-12-15|1960.07
#2016-12-16|1962.07
#2016-12-19|1987.90
#2016-12-20|1989.38
#2016-12-21|1991.13
#2016-12-22|1989.70
#2016-12-23|1995.16
#2016-12-26| .
#2016-12-27|1998.34
#2016-12-28|1981.46
#2016-12-29|1982.43
#2016-12-30|1973.25
#2017-01-02| .
#2017-01-03|1992.62
#2017-01-04|2005.46
#2017-01-05|2005.26
#2017-01-06|2015.40
#2017-01-09|1999.25
#2017-01-10|2003.20
#2017-01-11|2003.01
#2017-01-12|1993.91
#2017-01-13|1993.03
#2017-01-16| .
#2017-01-17|1977.14
#2017-01-18|1986.25
#2017-01-19|1993.99
#2017-01-20|1988.08
#2017-01-23|1973.40
#2017-01-24|1999.30
#2017-01-25|2021.71
#2017-01-26|2028.59
#2017-01-27|2015.92
#2017-01-30|2000.27
#2017-01-31|1995.28
#2017-02-01|1983.67
#2017-02-02|1979.00
#2017-02-03|1997.41
#2017-02-06|2012.26
#2017-02-07|2032.96
#2017-02-08|2019.71
#2017-02-09|2024.58
#2017-02-10|2044.57
#2017-02-13|2061.36
#2017-02-14|2059.90
#2017-02-15|2071.60
#2017-02-16|2080.98
#2017-02-17|2088.97
#2017-02-20| .
#2017-02-21|2108.46
#2017-02-22|2107.04
#2017-02-23|2107.28
#2017-02-24|2113.26
#2017-02-27|2133.72
#2017-02-28|2132.09
#2017-03-01|2168.23
#2017-03-02|2149.54
#2017-03-03|2141.84
#2017-03-06|2129.90
#2017-03-07|2135.15
#2017-03-08|2127.76
#2017-03-09|2121.06
#2017-03-10|2110.34
#2017-03-13|2116.98
#2017-03-14|2106.81
#2017-03-15|2119.26
#2017-03-16|2113.85
#2017-03-17|2133.71
#2017-03-20|2128.92
#2017-03-21|2087.24
#2017-03-22|2087.21
#2017-03-23|2087.27
#2017-03-24|2075.64
#2017-03-27|2080.28
#2017-03-28|2099.66
#2017-03-29|2097.86
#2017-03-30|2105.53
#2017-03-31|2097.99
#2017-04-03|2091.27
#2017-04-04|2111.87
#2017-04-05|2096.85
#2017-04-06|2103.99
#2017-04-07|2116.14
#2017-04-10|2112.86
#2017-04-11|2122.16
#2017-04-12|2096.36
#2017-04-13|2085.78
#2017-04-14| .
#2017-04-17|2117.50
#2017-04-18|2113.25
#2017-04-19|2110.69
#2017-04-20|2125.52
#2017-04-21|2144.40
#2017-04-24|2169.96
#2017-04-25|2181.06
#2017-04-26|2183.47
#2017-04-27|2194.40
#2017-04-28|2199.29
#2017-05-01|2186.77
#2017-05-02|2195.81
#2017-05-03|2194.83
#2017-05-04|2200.36
#2017-05-05|2215.83
#2017-05-08|2218.75
#2017-05-09|2222.91
#2017-05-10|2207.90
#2017-05-11|2214.89
#2017-05-12|2204.74
#2017-05-15|2205.44
#2017-05-16|2212.59
#2017-05-17|2172.38
#2017-05-18|2165.96
#2017-05-19|2200.89
#2017-05-22|2222.58
#2017-05-23|2227.66
#2017-05-24|2239.95
#2017-05-25|2257.76
#2017-05-26|2252.60
#2017-05-29| .
#2017-05-30|2248.40
#2017-05-31|2256.70
#2017-06-01|2261.59
#2017-06-02|2281.23
#2017-06-05|2261.85
#2017-06-06|2243.78
#2017-06-07|2245.92
#2017-06-08|2261.02
#2017-06-09|2266.68
#2017-06-12|2255.54
#2017-06-13|2267.05
#2017-06-14|2272.56
#2017-06-15|2293.92
#2017-06-16|2295.55
#2017-06-19|2319.76
#2017-06-20|2305.01
#2017-06-21|2306.97
#2017-06-22|2307.96
#2017-06-23|2323.03
#2017-06-26|2308.79
#2017-06-27|2301.25
#2017-06-28|2317.58
#2017-06-29|2297.66
#2017-06-30|2308.83
#2017-07-03|2315.95
#2017-07-04| .
#2017-07-05|2341.93
#2017-07-06|2328.12
#2017-07-07|2343.96
#2017-07-10|2357.44
#2017-07-11|2375.56
#2017-07-12|2381.11
#2017-07-13|2376.36
#2017-07-14|2395.02
#2017-07-17|2395.34
#2017-07-18|2385.19
#2017-07-19|2405.12
#2017-07-20|2395.38
#2017-07-21|2411.90
#2017-07-24|2411.77
#2017-07-25|2396.20
#2017-07-26|2486.20
#2017-07-27|2512.64
#2017-07-28|2524.67
#2017-07-31|2518.41
#2017-08-01|2513.60
#2017-08-02|2527.45
#2017-08-03|2542.41
#2017-08-04|2541.26
#2017-08-07|2543.40
#2017-08-08|2536.60
#2017-08-09|2509.75
#2017-08-10|2492.73
#2017-08-11|2502.91
#2017-08-14|2522.88
#2017-08-15|2522.54
#2017-08-16|2534.02
#2017-08-17|2500.33
#2017-08-18|2497.74
#2017-08-21|2493.70
#2017-08-22|2520.76
#2017-08-23|2518.17
#2017-08-24|2515.69
#2017-08-25|2502.04
#2017-08-28|2507.83
#2017-08-29|2554.05
#2017-08-30|2563.69
#2017-08-31|2566.71
#2017-09-01|2557.26
#2017-09-04| .
#2017-09-05|2491.87
#2017-09-06|2466.62
#2017-09-07|2479.58
#2017-09-08|2490.44
#2017-09-11|2505.23
#2017-09-12|2508.76
#2017-09-13|2518.80
#2017-09-14|2555.46
#2017-09-15|2574.72
#2017-09-18|2600.72
#2017-09-19|2607.36
#2017-09-20|2625.69
#2017-09-21|2634.48
#2017-09-22|2640.22
#2017-09-25|2621.59
#2017-09-26|2620.98
#2017-09-27|2650.35
#2017-09-28|2632.90
#2017-09-29|2636.34
#2017-10-02|2663.57
#2017-10-03|2661.83
#2017-10-04|2667.53
#2017-10-05|2689.26
#2017-10-06|2685.98
#2017-10-09|2690.29
#2017-10-10|2698.74
#2017-10-11|2695.10
#2017-10-12|2706.73
#2017-10-13|2698.43
#2017-10-16|2696.43
#2017-10-17|2691.58
#2017-10-18|2700.34
#2017-10-19|2697.55
#2017-10-20|2744.58
#2017-10-23|2729.87
#2017-10-24|2742.26
#2017-10-25|2701.18
#2017-10-26|2710.88
#2017-10-27|2691.23
#2017-10-30|2707.62
#2017-10-31|2702.04
#2017-11-01|2709.41
#2017-11-02|2748.59
#2017-11-03|2739.36
#2017-11-06|2746.25
#2017-11-07|2757.02
#2017-11-08|2753.41
#2017-11-09|2719.21
#2017-11-10|2704.23
#2017-11-13|2699.46
#2017-11-14|2709.57
#2017-11-15|2699.67
#2017-11-16|2716.92
#2017-11-17|2697.54
#2017-11-20|2713.13
#2017-11-21|2734.29
#2017-11-22|2722.11
#2017-11-23| .
#2017-11-24|2728.41
#2017-11-27|2727.88
#2017-11-28|2749.52
#2017-11-29|2759.20
#2017-11-30|2824.09
#2017-12-01|2782.46
#2017-12-04|2812.57
#2017-12-05|2795.88
#2017-12-06|2819.71
#2017-12-07|2850.22
#2017-12-08|2873.01
#2017-12-11|2859.29
#2017-12-12|2893.78
#2017-12-13|2911.04
#2017-12-14|2915.86
#2017-12-15|2943.32
#2017-12-18|2959.58
#2017-12-19|2963.53
#2017-12-20|2970.62
#2017-12-21|2961.38
#2017-12-22|2958.06
#2017-12-25| .
#2017-12-26|2962.06
#2017-12-27|2967.91
#2017-12-28|2976.15
#2017-12-29|2963.10
#2018-01-01| .
#2018-01-02|2979.58
#2018-01-03|2995.26
#2018-01-04|2996.41
#2018-01-05|3065.77
#2018-01-08|3086.69
#2018-01-09|3138.02
#2018-01-10|3149.09
#2018-01-11|3195.10
#2018-01-12|3256.48
#2018-01-15| .
#2018-01-16|3228.80
#2018-01-17|3314.06
#2018-01-18|3257.03
#2018-01-19|3263.12
#2018-01-22|3258.43
#2018-01-23|3251.83
#2018-01-24|3249.36
#2018-01-25|3314.34
#2018-01-26|3324.97
#2018-01-29|3307.11
#2018-01-30|3283.21
#2018-01-31|3372.46
#2018-02-01|3391.45
#2018-02-02|3305.92
#2018-02-05|3123.26
#2018-02-06|3202.40
#2018-02-07|3257.65
#2018-02-08|3123.92
#2018-02-09|3127.16
#2018-02-12|3209.31
#2018-02-13|3197.34
#2018-02-14|3223.18
#2018-02-15|3322.09
#2018-02-16|3312.91
#2018-02-19| .
#2018-02-20|3281.36
#2018-02-21|3294.66
#2018-02-22|3340.05
#2018-02-23|3346.01
#2018-02-26|3401.60
#2018-02-27|3386.72
#2018-02-28|3380.82
#2018-03-01|3275.17
#2018-03-02|3249.03
#2018-03-05|3304.84
#2018-03-06|3285.80
#2018-03-07|3276.44
#2018-03-08|3289.82
#2018-03-09|3351.33
#2018-03-12|3273.34
#2018-03-13|3237.17
#2018-03-14|3185.92
#2018-03-15|3182.07
#2018-03-16|3176.89
#2018-03-19|3176.74
#2018-03-20|3210.41
#2018-03-21|3209.07
#2018-03-22|3081.73
#2018-03-23|3072.10
#2018-03-26|3159.58
#2018-03-27|3099.30
#2018-03-28|3084.04
#2018-03-29|3141.90
#2018-03-30| .
#2018-04-02|3084.66
#2018-04-03|3145.41
#2018-04-04|3136.48
#2018-04-05|3192.25
#2018-04-06|3103.07
#2018-04-09|3077.35
#2018-04-10|3152.61
#2018-04-11|3110.90
#2018-04-12|3173.90
#2018-04-13|3124.63
#2018-04-16|3155.00
#2018-04-17|3191.15
#2018-04-18|3224.88
#2018-04-19|3221.35
#2018-04-20|3203.49
#2018-04-23|3205.41
#2018-04-24|3139.65
#2018-04-25|3203.10
#2018-04-26|3213.31
#2018-04-27|3198.67
#2018-04-30|3139.67
#2018-05-01|3101.96
#2018-05-02|3075.79
#2018-05-03|3103.19
#2018-05-04|3144.96
#2018-05-07|3193.27
#2018-05-08|3195.87
#2018-05-09|3239.94
#2018-05-10|3254.12
#2018-05-11|3249.55
#2018-05-14|3262.40
#2018-05-15|3241.73
#2018-05-16|3236.93
#2018-05-17|3261.23
#2018-05-18|3306.64
#2018-05-21|3398.12
#2018-05-22|3344.45
#2018-05-23|3367.19
#2018-05-24|3367.06
#2018-05-25|3365.10
#2018-05-28| .
#2018-05-29|3308.18
#2018-05-30|3353.53
#2018-05-31|3307.89
#2018-06-01|3345.16
#2018-06-04|3370.38
#2018-06-05|3365.89
#2018-06-06|3437.23
#2018-06-07|3428.03
#2018-06-08|3440.13
#2018-06-11|3448.56
#2018-06-12|3438.91
#2018-06-13|3395.16
#2018-06-14|3386.89
#2018-06-15|3361.47
#2018-06-18|3349.73
#2018-06-19|3251.73
#2018-06-20|3265.72
#2018-06-21|3222.39
#2018-06-22|3241.60
#2018-06-25|3192.42
#2018-06-26|3203.93
#2018-06-27|3184.72
#2018-06-28|3212.21
#2018-06-29|3224.16
#2018-07-02|3226.81
#2018-07-03|3209.94
#2018-07-04| .
#2018-07-05|3213.85
#2018-07-06|3223.41
#2018-07-09|3280.77
#2018-07-10|3310.54
#2018-07-11|3252.65
#2018-07-12|3305.73
#2018-07-13|3353.30
#2018-07-16|3376.95
#2018-07-17|3398.17
#2018-07-18|3423.97
#2018-07-19|3391.60
#2018-07-20|3391.04
#2018-07-23|3368.28
#2018-07-24|3431.92
#2018-07-25|3429.88
#2018-07-26|3462.12
#2018-07-27|3453.69
#2018-07-30|3387.67
#2018-07-31|3447.54
#2018-08-01|3413.06
#2018-08-02|3391.28
#2018-08-03|3382.05
#2018-08-06|3374.29
#2018-08-07|3399.50
#2018-08-08|3386.77
#2018-08-09|3371.71
#2018-08-10|3336.98
#2018-08-13|3324.21
#2018-08-14|3333.83
#2018-08-15|3281.59
#2018-08-16|3376.59
#2018-08-17|3388.77
#2018-08-20|3421.72
#2018-08-21|3450.66
#2018-08-22|3407.88
#2018-08-23|3387.24
#2018-08-24|3403.83
#2018-08-27|3445.67
#2018-08-28|3434.28
#2018-08-29|3424.90
#2018-08-30|3392.05
#2018-08-31|3363.96
#2018-09-03| .
#2018-09-04|3385.60
#2018-09-05|3396.80
#2018-09-06|3428.02
#2018-09-07|3403.19
#2018-09-10|3380.17
#2018-09-11|3397.83
#2018-09-12|3442.20
#2018-09-13|3466.49
#2018-09-14|3517.33
#2018-09-17|3494.86
#2018-09-18|3555.47
#2018-09-19|3568.60
#2018-09-20|3588.35
#2018-09-21|3618.67
#2018-09-24|3577.77
#2018-09-25|3574.28
#2018-09-26|3559.76
#2018-09-27|3574.07
#2018-09-28|3601.28
#2018-10-01|3661.59
#2018-10-02|3684.89
#2018-10-03|3715.94
#2018-10-04|3693.51
#2018-10-05|3658.36
#2018-10-08|3656.32
#2018-10-09|3617.22
#2018-10-10|3471.18
#2018-10-11|3391.53
#2018-10-12|3406.06
#2018-10-15|3408.67
#2018-10-16|3492.85
#2018-10-17|3457.62
#2018-10-18|3396.47
#2018-10-19|3375.23
#2018-10-22|3355.53
#2018-10-23|3342.65
#2018-10-24|3294.08
#2018-10-25|3362.29
#2018-10-26|3325.94
#2018-10-29|3177.61
#2018-10-30|3272.86
#2018-10-31|3322.14
#2018-11-01|3405.95
#2018-11-02|3379.45
#2018-11-05|3400.93
#2018-11-06|3437.50
#2018-11-07|3495.80
#2018-11-08|3502.22
#2018-11-09|3489.26
#2018-11-12|3390.26
#2018-11-13|3359.25
#2018-11-14|3322.42
#2018-11-15|3326.28
#2018-11-16|3300.59
#2018-11-19|3189.24
#2018-11-20|3145.04
#2018-11-21|3148.42
#2018-11-22| .
#2018-11-23|3148.71
#2018-11-26|3169.89
#2018-11-27|3135.10
#2018-11-28|3233.84
#2018-11-29|3271.80
#2018-11-30|3299.50
#2018-12-03|3391.15
#2018-12-04|3254.24
#2018-12-05| .
#2018-12-06|3192.60
#2018-12-07|3121.94
#2018-12-10|3138.00
#2018-12-11|3107.39
#2018-12-12|3147.21
#2018-12-13|3130.03
#2018-12-14|3088.99
#2018-12-17|3040.06
#2018-12-18|3111.33
#2018-12-19|3039.45
#2018-12-20|2960.52
#2018-12-21|2886.34
#2018-12-24|2787.80
#2018-12-25| .
#2018-12-26|2939.58
#2018-12-27|2961.91
#2018-12-28|2956.13
#2018-12-31|3002.97
#2019-01-01| .
#2019-01-02|3020.69
#2019-01-03|2900.77
#2019-01-04|3029.77
#2019-01-07|3036.67
#2019-01-08|3126.55
#2019-01-09|3148.89
#2019-01-10|3209.05
#2019-01-11|3208.16
#2019-01-14|3199.24
#2019-01-15|3211.92
#2019-01-16|3208.75
#2019-01-17|3263.36
#2019-01-18|3310.13
#2019-01-21| .
#2019-01-22|3239.36
#2019-01-23|3290.46
#2019-01-24|3291.95
#2019-01-25|3327.79
#2019-01-28|3315.85
#2019-01-29|3360.80
#2019-01-30|3501.12
#2019-01-31|3488.36
#2019-02-01|3510.84
#2019-02-04|3571.27
#2019-02-05|3664.58
#2019-02-06|3673.83
#2019-02-07|3648.11
#2019-02-08|3662.58
#2019-02-11|3663.71
#2019-02-12|3715.13
#2019-02-13|3719.64
#2019-02-14|3717.41
#2019-02-15|3800.37
#2019-02-18| .
#2019-02-19|3795.70
#2019-02-20|3824.97
#2019-02-21|3783.65
#2019-02-22|3835.26
#2019-02-25|3854.11
#2019-02-26|3841.46
#2019-02-27|3884.41
#2019-02-28|3901.77
#2019-03-01|3909.34
#2019-03-04|3862.27
#2019-03-05|3842.01
#2019-03-06|3802.71
#2019-03-07|3782.31
#2019-03-08|3777.83
#2019-03-11|3673.56
#2019-03-12|3534.59
#2019-03-13|3562.79
#2019-03-14|3542.10
#2019-03-15|3562.85
#2019-03-18|3548.10
#2019-03-19|3546.07
#2019-03-20|3548.04
#2019-03-21|3551.59
#2019-03-22|3464.40
#2019-03-25|3512.06
#2019-03-26|3518.26
#2019-03-27|3537.70
#2019-03-28|3552.68
#2019-03-29|3607.48
#2019-04-01|3707.17
#2019-04-02|3687.80
#2019-04-03|3649.68
#2019-04-04|3722.29
#2019-04-05|3712.61
#2019-04-08|3616.31
#2019-04-09|3567.70
#2019-04-10|3546.26
#2019-04-11|3587.85
#2019-04-12|3660.19
#2019-04-15|3629.63
#2019-04-16|3670.12
#2019-04-17|3650.58
#2019-04-18|3681.09
#2019-04-19| .
#2019-04-22|3652.02
#2019-04-23|3683.29
#2019-04-24|3683.91
#2019-04-25|3722.45
#2019-04-26|3725.16
#2019-04-29|3729.63
#2019-04-30|3722.07
#2019-05-01|3703.86
#2019-05-02|3685.78
#2019-05-03|3711.44
#2019-05-06|3674.06
#2019-05-07|3550.70
#2019-05-08|3583.69
#2019-05-09|3556.39
#2019-05-10|3563.05
#2019-05-13|3414.94
#2019-05-14|3462.44
#2019-05-15|3473.12
#2019-05-16|3539.63
#2019-05-17|3525.37
#2019-05-20|3505.16
#2019-05-21|3568.91
#2019-05-22|3532.23
#2019-05-23|3467.96
#2019-05-24|3501.65
#2019-05-27| .
#2019-05-28|3488.56
#2019-05-29|3460.75
#2019-05-30|3461.69
#2019-05-31|3397.02
#2019-06-03|3392.94
#2019-06-04|3461.62
#2019-06-05|3508.22
#2019-06-06|3521.16
#2019-06-07|3544.51
#2019-06-10|3516.95
#2019-06-11|3446.45
#2019-06-12|3446.01
#2019-06-13|3467.55
#2019-06-14|3452.56
#2019-06-17|3482.39
#2019-06-18|3613.20
#2019-06-19|3592.44
#2019-06-20|3658.87
#2019-06-21|3630.31
#2019-06-24|3650.36
#2019-06-25|3613.98
#2019-06-26|3633.69
#2019-06-27|3590.35
#2019-06-28|3611.73
#2019-07-01|3583.06
#2019-07-02|3577.38
#2019-07-03|3592.68
#2019-07-04| .
#2019-07-05|3595.86
#2019-07-08|3546.96
#2019-07-09|3554.74
#2019-07-10|3548.87
#2019-07-11|3593.00
#2019-07-12|3652.19
#2019-07-15|3626.07
#2019-07-16|3636.40
#2019-07-17|3630.93
#2019-07-18|3595.88
#2019-07-19|3692.98
#2019-07-22|3678.76
#2019-07-23|3703.36
#2019-07-24|3643.82
#2019-07-25|3586.95
#2019-07-26|3561.00
#2019-07-29|3530.79
#2019-07-30|3563.57
#2019-07-31|3512.86
#2019-08-01|3456.17
#2019-08-02|3467.83
#2019-08-05|3364.55
#2019-08-06|3435.56
#2019-08-07|3437.75
#2019-08-08|3509.76
#2019-08-09|3504.11
#2019-08-12|3445.02
#2019-08-13|3459.06
#2019-08-14|3339.27
#2019-08-15|3388.05
#2019-08-16|3424.20
#2019-08-19|3461.71
#2019-08-20|3450.75
#2019-08-21|3499.29
#2019-08-22|3579.76
#2019-08-23|3535.67
#2019-08-26|3573.79
#2019-08-27|3539.44
#2019-08-28|3592.38
#2019-08-29|3639.99
#2019-08-30|3656.93
#2019-09-02| .
#2019-09-03|3591.17
#2019-09-04|3626.02
#2019-09-05|3666.41
#2019-09-06|3684.80
#2019-09-09|3650.12
#2019-09-10|3697.66
#2019-09-11|3782.86
#2019-09-12|3765.98
#2019-09-13|3798.06
#2019-09-16|3801.84
#2019-09-17|3825.45
#2019-09-18|3841.28
#2019-09-19|3828.66
#2019-09-20|3778.45
#2019-09-23|3767.12
#2019-09-24|3784.22
#2019-09-25|3825.05
#2019-09-26|3828.75
#2019-09-27|3788.43
#2019-09-30|3778.76
#2019-10-01|3706.77
#2019-10-02|3635.94
#2019-10-03|3670.39
#2019-10-04|3714.15
#2019-10-07|3712.64
#2019-10-08|3674.29
#2019-10-09|3695.62
#2019-10-10|3696.84
#2019-10-11|3743.38
#2019-10-14|3731.86
#2019-10-15|3725.49
#2019-10-16|3732.98
#2019-10-17|3727.49
#2019-10-18|3580.70
#2019-10-21|3524.60
#2019-10-22|3570.08
#2019-10-23|3583.23
#2019-10-24|3642.34
#2019-10-25|3609.16
#2019-10-28|3620.47
#2019-10-29|3652.39
#2019-10-30|3656.80
#2019-10-31|3625.16
#2019-11-01|3692.68
#2019-11-04|3728.45
#2019-11-05|3768.18
#2019-11-06|3754.10
#2019-11-07|3786.61
#2019-11-08|3758.10
#2019-11-11|3836.17
#2019-11-12|3819.86
#2019-11-13|3822.54
#2019-11-14|3858.06
#2019-11-15|3895.26
#2019-11-18|3884.62
#2019-11-19|3867.18
#2019-11-20|3874.84
#2019-11-21|3853.00
#2019-11-22|3874.42
#2019-11-25|3887.35
#2019-11-26|3897.09
#2019-11-27|3871.77
#2019-11-28|3871.77
#2019-11-29|3855.59
#2019-12-02|3760.56
#2019-12-03|3732.84
#2019-12-04|3727.67
#2019-12-05|3719.39
#2019-12-06|3783.66
#2019-12-09|3750.74
#2019-12-10|3729.63
#2019-12-11|3756.25
#2019-12-12|3753.50
#2019-12-13|3729.81
#2019-12-16|3656.18
#2019-12-17|3635.44
#2019-12-18|3637.28
#2019-12-19|3662.99
#2019-12-20|3653.38
#2019-12-23|3707.60
#2019-12-24|3679.67
#2019-12-25| .
#2019-12-26|3673.51
#2019-12-27|3668.34
#2019-12-30|3644.64
#2019-12-31|3638.30
#2020-01-01| .
#2020-01-02|3721.81
#2020-01-03|3726.23
#2020-01-06|3737.02
#2020-01-07|3754.41
#2020-01-08|3722.06
#2020-01-09|3756.08
#2020-01-10|3699.75
#2020-01-13|3716.04
#2020-01-14|3723.34
#2020-01-15|3718.70
#2020-01-16|3753.59
#2020-01-17|3721.16
#2020-01-20| .
#2020-01-21|3668.43
#2020-01-22|3634.46
#2020-01-23|3685.04
#2020-01-24|3704.71
#2020-01-27|3650.12
#2020-01-28|3675.11
#2020-01-29|3700.14
#2020-01-30|3713.54
#2020-01-31|3644.12
#2020-02-03|3635.89
#2020-02-04|3687.16
#2020-02-05|3764.77
#2020-02-06|3837.40
#2020-02-07|3820.50
#2020-02-10|3861.87
#2020-02-11|3851.34
#2020-02-12|3866.69
#2020-02-13|3845.73
#2020-02-14|3831.99
#2020-02-17| .
#2020-02-18|3799.49
#2020-02-19|3793.46
#2020-02-20|3771.32
#2020-02-21|3751.86
#2020-02-24|3612.66
#2020-02-25|3440.69
#2020-02-26|3428.54
#2020-02-27|3267.29
#2020-02-28|3188.15
#2020-03-02|3307.04
#2020-03-03|3242.91
#2020-03-04|3333.65
#2020-03-05|3067.67
#2020-03-06|3048.05
#2020-03-09|2708.36
#2020-03-10|2796.03
#2020-03-11|2434.37
#2020-03-12|2146.36
#2020-03-13|2275.68
#2020-03-16|1859.35
#2020-03-17|1837.98
#2020-03-18|1529.40
#2020-03-19|1588.97
#2020-03-20|1559.41
#2020-03-23|1547.62
#2020-03-24|1803.02
#2020-03-25|2082.21
#2020-03-26|2317.20
#2020-03-27|2112.81
#2020-03-30|2059.55
#2020-03-31|1995.46
#2020-04-01|1834.13
#2020-04-02|1761.56
#2020-04-03|1747.59
#2020-04-06|2014.37
#2020-04-07|1974.90
#2020-04-08|2097.24
#2020-04-09|2162.45
#2020-04-10|2162.45
#2020-04-13|2071.66
#2020-04-14|2074.00
#2020-04-15|2065.46
#2020-04-16|1973.20
#2020-04-17|2178.40
#2020-04-20|2081.89
#2020-04-21|1992.54
#2020-04-22|1995.01
#2020-04-23|2019.80
#2020-04-24|1957.29
#2020-04-27|1989.11
#2020-04-28|2030.11
#2020-04-29|2142.05
#2020-04-30|2087.50
#2020-05-01|1980.85
#2020-05-04|1931.62
#2020-05-05|1894.72
#2020-05-06|1856.42
#2020-05-07|1887.04
#2020-05-08|1962.06
#2020-05-11|1913.93
#2020-05-12|1868.64
#2020-05-13|1797.14
#2020-05-14|1809.42
#2020-05-15|1777.93
#2020-05-18|1971.88
#2020-05-19|1937.52
#2020-05-20|1958.99
#2020-05-21|2028.22
#2020-05-22|2023.84
#2020-05-25|2023.84
#2020-05-26|2151.76
#2020-05-27|2240.89
#2020-05-28|2246.55
#2020-05-29|2179.90
#2020-06-01|2211.41
#2020-06-02|2206.48
#2020-06-03|2403.28
#2020-06-04|2475.42
#2020-06-05|2668.42
#2020-06-08|2836.56
#2020-06-09|2691.94
#2020-06-10|2570.18
#2020-06-11|2273.15
#2020-06-12|2431.49
#2020-06-15|2467.08
#2020-06-16|2521.69
#2020-06-17|2474.92
#2020-06-18|2473.47
#2020-06-19|2411.47
#2020-06-22|2422.28
#2020-06-23|2400.57
#2020-06-24|2277.83
#2020-06-25|2262.24
#2020-06-26|2193.94
#2020-06-29|2383.52
#2020-06-30|2320.43
#2020-07-01|2299.05
#2020-07-02|2304.26
#2020-07-03| .
#2020-07-06|2365.42
#2020-07-07|2267.64
#2020-07-08|2280.07
#2020-07-09|2186.37
#2020-07-10|2244.92
#2020-07-13|2223.83
#2020-07-14|2271.04
#2020-07-15|2363.26
#2020-07-16|2307.84
#2020-07-17|2294.17
#2020-07-20|2270.91
#2020-07-21|2326.76
#2020-07-22|2346.56
#2020-07-23|2314.34
#2020-07-24|2272.55
#2020-07-27|2237.88
#2020-07-28|2237.61
#2020-07-29|2193.24
#2020-07-30|2145.89
#2020-07-31|2113.03
#2020-08-03|2154.18
#2020-08-04|2171.96
#2020-08-05|2272.98
#2020-08-06|2260.30
#2020-08-07|2272.26
#2020-08-10|2376.22
#2020-08-11|2385.98
#2020-08-12|2363.31
#2020-08-13|2349.93
#2020-08-14|2376.91
#2020-08-17|2323.81
#2020-08-18|2295.78
#2020-08-19|2286.17
#2020-08-20|2274.95
#2020-08-21|2249.43
#2020-08-24|2345.41
#2020-08-25|2312.02
#2020-08-26|2290.38
#2020-08-27|2312.11
#2020-08-28|2346.12
#2020-08-31|2301.66
#2020-09-01|2302.36
#2020-09-02|2342.91
#2020-09-03|2285.76
#2020-09-04|2303.45
#2020-09-07| .
#2020-09-08|2219.18
#2020-09-09|2219.87
#2020-09-10|2198.56
#2020-09-11|2233.86
#2020-09-14|2287.26
#2020-09-15|2268.78
#2020-09-16|2320.23
#2020-09-17|2320.95
#2020-09-18|2273.60
#2020-09-21|2191.67
#2020-09-22|2197.68
#2020-09-23|2127.02
#2020-09-24|2088.48
#2020-09-25|2155.01
#2020-09-28|2238.59
#2020-09-29|2200.67
#2020-09-30|2197.31
#2020-10-01|2215.78
#2020-10-02|2250.64
#2020-10-05|2273.04
#2020-10-06|2191.22
#2020-10-07|2248.99
#2020-10-08|2290.73
#2020-10-09|2269.11
#2020-10-12|2276.67
#2020-10-13|2224.46
#2020-10-14|2242.11
#2020-10-15|2265.64
#2020-10-16|2300.93
#2020-10-19|2289.82
#2020-10-20|2291.86
#2020-10-21|2250.15
#2020-10-22|2324.92
#2020-10-23|2318.28
#2020-10-26|2237.50
#2020-10-27|2132.18
#2020-10-28|2024.20
#2020-10-29|2052.53
#2020-10-30|2050.36
#2020-11-02|2110.12
#2020-11-03|2175.44
#2020-11-04|2159.31
#2020-11-05|2219.41
#2020-11-06|2228.04
#2020-11-09|2494.87
#2020-11-10|2601.49
#2020-11-11|2522.79
#2020-11-12|2467.51
#2020-11-13|2574.67
#2020-11-16|2706.65
#2020-11-17|2754.24
#2020-11-18|2729.11
#2020-11-19|2765.67
#2020-11-20|2703.01
#2020-11-23|2823.45
#2020-11-24|2902.37
#2020-11-25|2881.62
#2020-11-26|2881.62
#2020-11-27|2870.04
#2020-11-30|2788.42
#2020-12-01|2812.07
#2020-12-02|2888.48
#2020-12-03|2985.41
#2020-12-04|2982.78
#2020-12-07|3002.39
#2020-12-08|3016.49
#2020-12-09|2972.67
#2020-12-10|2980.69
#2020-12-11|2957.38
#2020-12-14|2906.06
#2020-12-15|2929.17
#2020-12-16|2892.71
#2020-12-17|2866.61
#2020-12-18|2858.29
#2020-12-21|2839.55
#2020-12-22|2828.78
#2020-12-23|2875.55
#2020-12-24|2849.58
#2020-12-25|2849.58
#2020-12-28|2850.04
#2020-12-29|2843.71
#2020-12-30|2871.20
#2020-12-31|2861.21
#2021-01-01|2861.21
#2021-01-04|2722.28
#2021-01-05|2803.62
#2021-01-06|2818.79
#2021-01-07|2824.14
#2021-01-08|2818.94
#2021-01-11|2803.26
#2021-01-12|2847.71
#2021-01-13|2821.18
#2021-01-14|2851.87
#2021-01-15|2775.07
#2021-01-18|2775.07
#2021-01-19|2809.53
#2021-01-20|2808.02
#2021-01-21|2766.92
#2021-01-22|2753.43
#2021-01-25|2711.96
#2021-01-26|2706.00
#2021-01-27|2618.17
#2021-01-28|2686.83
#2021-01-29|2642.52
#2021-02-01|2683.21
#2021-02-02|2770.18
#2021-02-03|2829.61
#2021-02-04|2884.34
#2021-02-05|2862.45
#2021-02-08|2897.63
#2021-02-09|2920.22
#2021-02-10|2883.75
#2021-02-11|2886.81
#2021-02-12|2883.89
#2021-02-15|2883.89
#2021-02-16|2910.31
#2021-02-17|2911.69
#2021-02-18|2868.52
#2021-02-19|2960.30
#2021-02-22|2907.54
#2021-02-23|2922.88
#2021-02-24|3075.91
#2021-02-25|2915.05
#2021-02-26|2862.34
#2021-03-01|2985.72
#2021-03-02|2974.85
#2021-03-03|3005.92
#2021-03-04|2956.16
#2021-03-05|2980.66
#2021-03-08|2993.25
#2021-03-09|3012.28
#2021-03-10|3129.69
#2021-03-11|3178.15
#2021-03-12|3306.65
#2021-03-15|3305.47
#2021-03-16|3216.38
#2021-03-17|3290.83
#2021-03-18|3212.80
#2021-03-19|3216.82
#2021-03-22|3163.68
#2021-03-23|3061.50
#2021-03-24|3057.48
#2021-03-25|3138.26
#2021-03-26|3140.36
#2021-03-29|3154.31
#2021-03-30|3173.89
#2021-03-31|3185.19
#2021-04-01|3188.16
#2021-04-02|3188.16
#2021-04-05|3233.99
#2021-04-06|3207.36
#2021-04-07|3188.67
#2021-04-08|3208.75
#2021-04-09|3206.59
#2021-04-12|3197.98
#2021-04-13|3198.79
#2021-04-14|3208.10
#2021-04-15|3192.32
#2021-04-16|3179.74
#2021-04-19|3155.25
#2021-04-20|3062.08
#2021-04-21|3109.74
#2021-04-22|3096.86
#2021-04-23|3152.89
#2021-04-26|3185.56
#2021-04-27|3215.12
#2021-04-28|3182.63
#2021-04-29|3187.19
#2021-04-30|3181.96
#2021-05-03|3196.25
#2021-05-04|3180.65
#2021-05-05|3148.82
#2021-05-06|3170.52
#2021-05-07|3230.98
#2021-05-10|3196.07
#2021-05-11|3159.49
#2021-05-12|3055.05
#2021-05-13|3098.21
#2021-05-14|3176.06
#2021-05-17|3182.69
#2021-05-18|3157.59
#2021-05-19|3134.79
#2021-05-20|3174.13
#2021-05-21|3224.11
#2021-05-24|3268.50
#2021-05-25|3277.83
#2021-05-26|3293.89
#2021-05-27|3409.36
#2021-05-28|3392.45
#2021-05-31|3392.45
#2021-06-01|3444.45
#2021-06-02|3446.12
#2021-06-03|3414.85
#2021-06-04|3425.62
#2021-06-07|3447.77
#2021-06-08|3467.31
#2021-06-09|3417.66
#2021-06-10|3405.77
#2021-06-11|3408.91
#2021-06-14|3397.40
#2021-06-15|3418.66
#2021-06-16|3373.33
#2021-06-17|3329.35
#2021-06-18|3287.39
#2021-06-21|3377.99
#2021-06-22|3367.28
#2021-06-23|3358.86
#2021-06-24|3406.89
#2021-06-25|3412.55
#2021-06-28|3326.97
#2021-06-29|3274.09
#2021-06-30|3312.15
#2021-07-01|3329.87
#2021-07-02|3322.97
#2021-07-05|3322.97
#2021-07-06|3297.70
#2021-07-07|3272.23
#2021-07-08|3299.09
#2021-07-09|3339.38
#2021-07-12|3309.06
#2021-07-13|3223.76
#2021-07-14|3185.06
#2021-07-15|3168.65
#2021-07-16|3111.48
#2021-07-19|2994.43
#2021-07-20|3134.08
#2021-07-21|3206.23
#2021-07-22|3175.97
#2021-07-23|3177.28
#2021-07-26|3207.60
#2021-07-27|3219.33
#2021-07-28|3260.07
#2021-07-29|3270.50
#2021-07-30|3219.35
#2021-08-02|3206.55
#2021-08-03|3246.93
#2021-08-04|3176.00
#2021-08-05|3224.99
#2021-08-06|3252.31
#2021-08-09|3244.97
#2021-08-10|3272.17
#2021-08-11|3311.42
#2021-08-12|3284.79
#2021-08-13|3243.82
#2021-08-16|3207.87
#2021-08-17|3155.96
#2021-08-18|3123.37
#2021-08-19|3048.58
#2021-08-20|3066.80
#2021-08-23|3125.57
#2021-08-24|3153.07
#2021-08-25|3155.46
#2021-08-26|3102.49
#2021-08-27|3154.89
#2021-08-30|3110.15
#2021-08-31|3126.75
#2021-09-01|3109.12
#2021-09-02|3132.94
#2021-09-03|3093.64
#2021-09-06|3093.64
#2021-09-07|3054.51
#2021-09-08|3034.09
#2021-09-09|3068.02
#2021-09-10|3033.67
#2021-09-13|3077.95
#2021-09-14|3044.99
#2021-09-15|3093.39
#2021-09-16|3065.22
#2021-09-17|3061.35
#2021-09-20|3039.21
#2021-09-21|3024.05
#2021-09-22|3117.07
#2021-09-23|3176.42
#2021-09-24|3184.14
#2021-09-27|3217.14
#2021-09-28|3164.32
#2021-09-29|3199.63
#2021-09-30|3146.76
#2021-10-01|3223.64
#2021-10-04|3203.44
#2021-10-05|3223.63
#2021-10-06|3238.15
#2021-10-07|3262.38
#2021-10-08|3260.05
#2021-10-11|3245.01
#2021-10-12|3227.70
#2021-10-13|3216.74
#2021-10-14|3193.11
#2021-10-15|3213.00
#2021-10-18|3206.65
#2021-10-19|3209.48
#2021-10-20|3217.44
#2021-10-21|3211.05
#2021-10-22|3203.46
#2021-10-25|3189.53
#2021-10-26|3140.49
#2021-10-27|3109.57
#2021-10-28|3123.61
#2021-10-29|3112.12
#2021-11-01|3159.57
#2021-11-02|3139.95
#2021-11-03|3155.92
#2021-11-04|3151.88
#2021-11-05|3298.05
#2021-11-08|3282.57
#2021-11-09|3287.63
#2021-11-10|3250.72
#2021-11-11|3228.87
#2021-11-12|3228.76
#2021-11-15|3311.05
#2021-11-16|3248.55
#2021-11-17|3239.63
#2021-11-18|3238.83
#2021-11-19|3125.79
#2021-11-22|3124.89
#2021-11-23|3125.70
#2021-11-24|3129.48
#2021-11-25|3129.48
#2021-11-26|2958.89
#2021-11-29|2961.38
#2021-11-30|2916.79
#2021-12-01|2812.61
#2021-12-02|2959.64
#2021-12-03|2927.79
#2021-12-06|3025.36
#2021-12-07|3066.09
#2021-12-08|3111.51
#2021-12-09|3078.78
#2021-12-10|3065.38
#2021-12-13|2980.20
#2021-12-14|2949.15
#2021-12-15|2955.21
#2021-12-16|2908.31
#2021-12-17|2920.25
#2021-12-20|2870.10
#2021-12-21|3002.15
#2021-12-22|3020.72
#2021-12-23|3059.45
#2021-12-24|3059.45
#2021-12-27|3060.06
#2021-12-28|3089.09
#2021-12-29|3069.98
#2021-12-30|3066.19
#2021-12-31|3063.35
#2022-01-03|3116.62
#2022-01-04|3204.29
#2022-01-05|3186.39
#2022-01-06|3184.64
#2022-01-07|3225.98
#2022-01-10|3170.91
#2022-01-11|3227.51
#2022-01-12|3242.60
#2022-01-13|3278.37
#2022-01-14|3303.77
#2022-01-17|3303.77
#2022-01-18|3256.24
#2022-01-19|3191.90
#2022-01-20|3153.88
#2022-01-21|3072.60
#2022-01-24|3081.71
#2022-01-25|3099.13
#2022-01-26|3020.06
#2022-01-27|2969.93
#2022-01-28|2994.00
#2022-01-31|3059.21
#2022-02-01|3121.20
#2022-02-02|3153.33
#2022-02-03|3138.24
#2022-02-04|3142.92
#2022-02-07|3197.82
#2022-02-08|3233.00
#2022-02-09|3273.81
#2022-02-10|3271.54
#2022-02-11|3230.88
#2022-02-14|3189.37
#2022-02-15|3269.47
#2022-02-16|3296.99
#2022-02-17|3248.58
#2022-02-18|3199.70
#2022-02-21|3199.70
#2022-02-22|3137.12
#2022-02-23|3092.90
#2022-02-24|3160.19
#2022-02-25|3251.30
#2022-02-28|3348.23
#2022-03-01|3267.58
#2022-03-02|3285.31
#2022-03-03|3202.74
#2022-03-04|3137.84
#2022-03-07|3024.50
#2022-03-08|3001.33
#2022-03-09|3111.03
#2022-03-10|3111.18
#2022-03-11|3066.81
#2022-03-14|3056.64
#2022-03-15|3112.03
#2022-03-16|3149.03
#2022-03-17|3193.86
#2022-03-18|3211.71
#2022-03-21|3207.36
#2022-03-22|3274.06
#2022-03-23|3234.31
#2022-03-24|3272.68
#2022-03-25|3282.53
#2022-03-28|3254.19
#2022-03-29|3298.40
#2022-03-30|3292.57
#2022-03-31|3234.43
#2022-04-01|3254.21
#2022-04-04|3244.58
#2022-04-05|3169.49
#2022-04-06|3134.16
#2022-04-07|3166.56
#2022-04-08|3129.22
#2022-04-11|3147.45
#2022-04-12|3165.02
#2022-04-13|3220.75
#2022-04-14|3228.39
#2022-04-15|3228.39
#2022-04-18|3212.50
#2022-04-19|3266.26
#2022-04-20|3261.44
#2022-04-21|3182.79
#2022-04-22|3128.40
#2022-04-25|3111.41
#2022-04-26|3037.58
#2022-04-27|2967.42
#2022-04-28|2974.01
#2022-04-29|2875.39
#2022-05-02|2869.11
#2022-05-03|2915.35
#2022-05-04|2985.68
#2022-05-05|2898.70
#2022-05-06|2863.32
#2022-05-09|2684.73
#2022-05-10|2693.64
#2022-05-11|2655.60
#2022-05-12|2618.41
#2022-05-13|2670.12
#2022-05-16|2649.89
#2022-05-17|2747.17
#2022-05-18|2652.91
#2022-05-19|2632.87
#2022-05-20|2593.08
#2022-05-23|2654.10
#2022-05-24|2646.01
#2022-05-25|2678.30
#2022-05-26|2745.42
#2022-05-27|2816.04
#2022-05-30|2816.04
#2022-05-31|2782.09
#2022-06-01|2770.28
#2022-06-02|2866.65
#2022-06-03|2854.32
#2022-06-06|2873.70
#2022-06-07|2939.17
#2022-06-08|2897.94
#2022-06-09|2820.35
#2022-06-10|2729.06
#2022-06-13|2581.83
#2022-06-14|2595.92
#2022-06-15|2687.50
#2022-06-16|2607.49
#2022-06-17|2627.60
#2022-06-20|2627.60
#2022-06-21|2690.94
#2022-06-22|2685.40
#2022-06-23|2648.11
#2022-06-24|2747.43
#2022-06-27|2736.77
#2022-06-28|2717.96
#2022-06-29|2699.35
#2022-06-30|2738.11
#2022-07-01|2774.36
#2022-07-04|2774.36
#2022-07-05|2694.14
#2022-07-06|2704.58
#2022-07-07|2737.91
#2022-07-08|2749.33
#2022-07-11|2723.49
#2022-07-12|2787.54
#2022-07-13|2729.97
#2022-07-14|2717.91
#2022-07-15|2745.77
#2022-07-18|2727.20
#2022-07-19|2863.81
#2022-07-20|2899.89
#2022-07-21|2919.82
#2022-07-22|2880.23
#2022-07-25|2881.61
#2022-07-26|2818.20
#2022-07-27|2833.22
#2022-07-28|2892.41
#2022-07-29|2923.42
#2022-08-01|2982.65
#2022-08-02|2955.44
#2022-08-03|2989.14
#2022-08-04|2966.76
#2022-08-05|2960.59
#2022-08-08|2944.16
#2022-08-09|2947.87
#2022-08-10|3012.41
#2022-08-11|3003.59
#2022-08-12|3058.14
#2022-08-15|3077.12
#2022-08-16|3073.38
#2022-08-17|3033.21
#2022-08-18|3048.32
#2022-08-19|2981.84
#2022-08-22|2916.35
#2022-08-23|2935.30
#2022-08-24|2973.74
#2022-08-25|3059.92
#2022-08-26|2968.26
#2022-08-29|2947.94
#2022-08-30|2897.84
#2022-08-31|2861.97
#2022-09-01|2799.20
#2022-09-02|2780.55
#2022-09-05|2780.55
#2022-09-06|2774.53
#2022-09-07|2816.96
#2022-09-08|2817.36
#2022-09-09|2847.56
#2022-09-12|2861.96
#2022-09-13|2703.49
#2022-09-14|2755.60
#2022-09-15|2733.42
#2022-09-16|2684.80
#2022-09-19|2698.92
#2022-09-20|2697.69
#2022-09-21|2656.89
#2022-09-22|2605.13
#2022-09-23|2524.44
#2022-09-26|2478.69
#2022-09-27|2478.22
#2022-09-28|2556.72
#2022-09-29|2481.43
#2022-09-30|2445.15
#2022-10-03|2513.94
#2022-10-04|2618.44
#2022-10-05|2596.17
#2022-10-06|2578.50
#2022-10-07|2547.34
#2022-10-10|2563.00
#2022-10-11|2559.48
#2022-10-12|2517.96
#2022-10-13|2567.78
#2022-10-14|2525.09
#2022-10-17|2588.16
#2022-10-18|2648.36
#2022-10-19|2658.25
#2022-10-20|2649.26
#2022-10-21|2696.76
#2022-10-24|2723.37
#2022-10-25|2743.71
#2022-10-26|2693.10
#2022-10-27|2755.02
#2022-10-28|2842.33
#2022-10-31|2825.18
#2022-11-01|2844.73
#2022-11-02|2819.37
#2022-11-03|2880.35
#2022-11-04|2922.72
#2022-11-07|2975.18
#2022-11-08|3008.30
#2022-11-09|2974.93
#2022-11-10|3113.17
#2022-11-11|3042.74
#2022-11-14|2995.67
#2022-11-15|3048.53
#2022-11-16|3007.56
#2022-11-17|3012.27
#2022-11-18|3044.08
#2022-11-21|3045.51
#2022-11-22|3063.39
#2022-11-23|3082.44
#2022-11-24|3082.44
#2022-11-25|3106.78
#2022-11-28|3032.93
#2022-11-29|3063.33
#2022-11-30|3121.99
#2022-12-01|3121.20
#2022-12-02|3183.37
#2022-12-05|3179.74
#2022-12-06|3110.96
#2022-12-07|3101.92
#2022-12-08|3124.85
#2022-12-09|3105.86
#2022-12-12|3172.11
#2022-12-13|3185.62
#2022-12-14|3191.20
#2022-12-15|3123.42
#2022-12-16|3142.72
#2022-12-19|3128.73
#2022-12-20|3163.06
#2022-12-21|3248.17
#2022-12-22|3172.77
#2022-12-23|3191.87
#2022-12-26|3191.87
#2022-12-27|3202.46
#2022-12-28|3180.05
#2022-12-29|3210.15
#2022-12-30|3228.55
#2023-01-02|3228.55
#2023-01-03|3251.15
#2023-01-04|3310.34
#2023-01-05|3317.82
#2023-01-06|3404.42
#2023-01-09|3337.21
#2023-01-10|3339.89
#2023-01-11|3357.93
#2023-01-12|3418.83
#2023-01-13|3396.22
#2023-01-16|3396.22
#2023-01-17|3375.54
#2023-01-18|3314.16
#2023-01-19|3263.28
#2023-01-20|3278.16
#2023-01-23|3334.48
#2023-01-24|3393.99
#2023-01-25|3409.40
#2023-01-26|3427.84
#2023-01-27|3412.50
#2023-01-30|3385.85
#2023-01-31|3435.63
#2023-02-01|3435.16
#2023-02-02|3385.41
#2023-02-03|3354.23
#2023-02-06|3375.23
#2023-02-07|3445.49
#2023-02-08|3434.73
#2023-02-09|3417.31
#2023-02-10|3452.02
#2023-02-13|3480.79
#2023-02-14|3523.98
#2023-02-15|3532.10
#2023-02-16|3480.71
#2023-02-17|3486.74
#2023-02-20|3486.74
#2023-02-21|3424.56
#2023-02-22|3426.66
#2023-02-23|3442.16
#2023-02-24|3376.82
#2023-02-27|3388.50
#2023-02-28|3371.37
#2023-03-01|3397.41
#2023-03-02|3452.52
#2023-03-03|3491.52
#2023-03-06|3475.34
#2023-03-07|3425.77
#2023-03-08|3413.12
#2023-03-09|3333.60
#2023-03-10|3320.03
#2023-03-13|3322.87
#2023-03-14|3376.38
#2023-03-15|3259.59
#2023-03-16|3336.87
#2023-03-17|3269.10
#2023-03-20|3325.01
#2023-03-21|3350.23
#2023-03-22|3271.87
#2023-03-23|3268.01
#2023-03-24|3275.64
#2023-03-27|3310.42
#2023-03-28|3342.39
#2023-03-29|3385.14
#2023-03-30|3402.16
#2023-03-31|3424.06
#2023-04-03|3482.85
#2023-04-04|3443.11
#2023-04-05|3397.49
#2023-04-06|3396.58
#2023-04-07|3396.58
#2023-04-10|3423.74
#2023-04-11|3439.63
#2023-04-12|3466.79
#2023-04-13|3483.23
#2023-04-14|3397.63
#2023-04-17|3441.34
#2023-04-18|3492.09
#2023-04-19|3484.14
#2023-04-20|3459.54
#2023-04-21|3436.53
#2023-04-24|3442.82
#2023-04-25|3390.50
#2023-04-26|3337.23
#2023-04-27|3394.85
#2023-04-28|3414.89
#2023-05-01|3407.72
#2023-05-02|3387.42
#2023-05-03|3346.56
#2023-05-04|3287.44
#2023-05-05|3315.92
#2023-05-08|3297.10
#2023-05-09|3353.86
#2023-05-10|3346.26
#2023-05-11|3332.00
#2023-05-12|3324.43
#2023-05-15|3369.05
#2023-05-16|3335.24
#2023-05-17|3401.30
#2023-05-18|3414.65
#2023-05-19|3398.07
#2023-05-22|3397.60
#2023-05-23|3328.26
#2023-05-24|3290.65
#2023-05-25|3292.04
#2023-05-26|3311.02
#2023-05-29|3311.02
#2023-05-30|3308.24
#2023-05-31|3291.18
#2023-06-01|3342.64
#2023-06-02|3426.88
#2023-06-05|3383.81
#2023-06-06|3409.47
#2023-06-07|3472.30
#2023-06-08|3518.00
#2023-06-09|3513.18
#2023-06-12|3546.70
#2023-06-13|3547.51
#2023-06-14|3489.26
#2023-06-15|3528.15
#2023-06-16|3523.68
#2023-06-19|3523.68
#2023-06-20|3487.26
#2023-06-21|3521.65
#2023-06-22|3447.49
#2023-06-23|3439.52
#2023-06-26|3438.32
#2023-06-27|3481.21
#2023-06-28|3492.37
#2023-06-29|3538.69
#2023-06-30|3545.53
#2023-07-03|3549.45
#2023-07-04|3549.45
#2023-07-05|3554.99
#2023-07-06|3536.74
#2023-07-07|3532.69
#2023-07-10|3551.44
#2023-07-11|3600.14
#2023-07-12|3567.42
#2023-07-13|3576.48
#2023-07-14|3526.55
#2023-07-17|3528.58
#2023-07-18|3530.20
#2023-07-19|3497.46
#2023-07-20|3556.61
#2023-07-21|3528.32
#2023-07-24|3559.00
#2023-07-25|3429.70
#2023-07-26|3529.44
#2023-07-27|3527.85
#2023-07-28|3582.19
#2023-07-31|3613.95
#2023-08-01|3599.76
#2023-08-02|3502.36
#2023-08-03|3496.11
#2023-08-04|3498.99
#2023-08-07|3568.02
#2023-08-08|3561.61
#2023-08-09|3563.02
#2023-08-10|3546.23
#2023-08-11|3535.64
#2023-08-14|3531.72
#2023-08-15|3482.14
#2023-08-16|3457.55
#2023-08-17|3420.57
#2023-08-18|3452.03
#2023-08-21|3451.21
#2023-08-22|3470.29
#2023-08-23|3478.24
#2023-08-24|3385.44
#2023-08-25|3418.73
#2023-08-28|3471.39
#2023-08-29|3477.92
#2023-08-30|3511.23
#2023-08-31|3476.01
#2023-09-01|3481.53
#2023-09-04|3481.53
#2023-09-05|3438.97
#2023-09-06|3385.90
#2023-09-07|3383.55
#2023-09-08|3332.84
#2023-09-11|3248.63
#2023-09-12|3222.77
#2023-09-13|3201.70
#2023-09-14|3212.42
#2023-09-15|3201.69
#2023-09-18|3182.06
#2023-09-19|3172.53
#2023-09-20|3144.30
#2023-09-21|3089.74
#2023-09-22|3061.26
#2023-09-25|3080.20
#2023-09-26|3052.58
#2023-09-27|3072.11
#2023-09-28|3032.73
#2023-09-29|3035.29
#2023-10-02|2989.40
#2023-10-03|2975.52
#2023-10-04|2963.07
#2023-10-05|2957.11
#2023-10-06|2978.26
#2023-10-09|3046.42
#2023-10-10|3085.39
#2023-10-11|3102.24
#2023-10-12|3055.87
#2023-10-13|3010.81
#2023-10-16|3029.05
#2023-10-17|3036.68
#2023-10-18|3025.56
#2023-10-19|2990.70
#2023-10-20|2943.68
#2023-10-23|2956.24
#2023-10-24|3038.08
#2023-10-25|3003.81
#2023-10-26|3026.69
#2023-10-27|3022.73
#2023-10-30|3034.83
#2023-10-31|3108.03
#2023-11-01|3136.50
#2023-11-02|3206.07
#2023-11-03|3234.54
#2023-11-06|3221.70
#2023-11-07|3215.72
#2023-11-08|3220.98
#2023-11-09|3255.14
#2023-11-10|3289.00
#2023-11-13|3340.18
#2023-11-14|3355.91
#2023-11-15|3362.53
#2023-11-16|3344.81
#2023-11-17|3350.92
#2023-11-20|3407.26
#2023-11-21|3398.95
#2023-11-22|3434.43
#2023-11-23|3434.43
#2023-11-24|3441.05
#2023-11-27|3432.81
#2023-11-28|3444.51
#2023-11-29|3457.96
#2023-11-30|3522.49
#2023-12-01|3561.75
#2023-12-04|3577.97
#2023-12-05|3549.89
#2023-12-06|3571.09
#2023-12-07|3566.35
#2023-12-08|3617.64
#2023-12-11|3655.86
#2023-12-12|3652.43
#2023-12-13|3709.04
#2023-12-14|3708.21
#2023-12-15|3727.71
#2023-12-18|3714.94
#2023-12-19|3770.72
#2023-12-20|3713.26
#2023-12-21|3749.75
#2023-12-22|3762.91
#2023-12-25|3762.91
#2023-12-26|3795.34
#2023-12-27|3792.35
#2023-12-28|3782.64
#2023-12-29|3779.24
#2024-01-01|3779.24
#2024-01-02|3723.11
#2024-01-03|3656.59
#2024-01-04|3664.37
#2024-01-05|3691.24
#2024-01-08|3585.07
#2024-01-09|3558.11
#2024-01-10|3589.84
#2024-01-11|3549.20
#2024-01-12|3540.05
#2024-01-15|3540.05
#2024-01-16|3406.85
#2024-01-17|3417.57
#2024-01-18|3497.91
#2024-01-19|3527.87
#2024-01-22|3536.19
#2024-01-23|3574.67
#2024-01-24|3593.31
#2024-01-25|3543.51
#2024-01-26|3558.72
#2024-01-29|3559.17
#2024-01-30|3535.12
#2024-01-31|3603.32
#2024-02-01|3625.94
#2024-02-02|3627.49
#2024-02-05|3614.76
#2024-02-06|3640.66
#2024-02-07|3664.80
#2024-02-08|3630.82
#2024-02-09|3623.56
#2024-02-12|3633.84
#2024-02-13|3608.03
#2024-02-14|3641.41
#2024-02-15|3668.63
#2024-02-16|3640.18
#2024-02-19|3640.18
#2024-02-20|3636.34
#2024-02-21|3622.61
#2024-02-22|3640.19
#2024-02-23|3649.45
#2024-02-26|3644.78
#2024-02-27|3648.78
#2024-02-28|3673.79
#2024-02-29|3658.08
#2024-03-01|3643.96
#2024-03-04|3650.74
#2024-03-05|3643.99
#2024-03-06|3656.83
#2024-03-07|3679.42
#2024-03-08|3646.23
#2024-03-11|3594.66
#2024-03-12|3541.68
#2024-03-13|3542.80
#2024-03-14|3544.87
#2024-03-15|3569.28
#2024-03-18|3562.43
#2024-03-19|3601.95
#2024-03-20|3660.18
#2024-03-21|3662.58
#2024-03-22|3686.15
#2024-03-25|3694.72
#2024-03-26|3677.73
#2024-03-27|3735.39
#2024-03-28|3740.70
#2024-03-29|3740.70
#2024-04-01|3697.86
#2024-04-02|3682.74
#2024-04-03|3666.53
#2024-04-04|3666.02
#2024-04-05|3718.77
#2024-04-08|3709.27
#2024-04-09|3671.05
#2024-04-10|3643.33
#2024-04-11|3642.18
#2024-04-12|3590.26
#2024-04-15|3568.25
#2024-04-16|3608.36
#2024-04-17|3599.50
#2024-04-18|3593.66
#2024-04-19|3590.13
#2024-04-22|3602.50
#2024-04-23|3627.45
#2024-04-24|3588.90
#2024-04-25|3607.08
#2024-04-26|3623.43
#2024-04-29|3677.01
#2024-04-30|3624.74
#2024-05-01|3646.26
#2024-05-02|3756.57
#2024-05-03|3775.88
#2024-05-06|3788.15
#2024-05-07|3793.68
#2024-05-08|3830.09
#2024-05-09|3871.00
#2024-05-10|3853.67
#2024-05-13|3822.99
#2024-05-14|3842.32
#2024-05-15|3829.03
#2024-05-16|3858.56
#2024-05-17|3876.76
#2024-05-20|3913.46
#2024-05-21|3921.61
#2024-05-22|3928.68
#2024-05-23|3820.16
#2024-05-24|3869.35
#2024-05-27|3869.35
#2024-05-28|3845.40
#2024-05-29|3798.77
#2024-05-30|3828.71
#2024-05-31|3903.29
#2024-06-03|3940.00
#2024-06-04|3963.45
#2024-06-05|4001.16
#2024-06-06|3982.70
#2024-06-07|3960.37
#2024-06-10|3948.48
#2024-06-11|3907.51
#2024-06-12|3907.10
#2024-06-13|3867.96
#2024-06-14|3798.55
#2024-06-17|3829.88
#2024-06-18|3827.54
#2024-06-19|3827.54
#2024-06-20|3829.14
#2024-06-21|3844.06
#2024-06-24|3815.30
#2024-06-25|3776.53
#2024-06-26|3791.06
#2024-06-27|3807.11
#2024-06-28|3786.12
#2024-07-01|3786.35
#2024-07-02|3810.92
#2024-07-03|3823.08
#2024-07-04|3823.08
#2024-07-05|3812.24
#2024-07-08|3827.47
#2024-07-09|3815.27
#2024-07-10|3819.66
#2024-07-11|3833.41
#2024-07-12|3817.25
#2024-07-15|3806.96
#2024-07-16|3923.70
#2024-07-17|3884.13
#2024-07-18|3840.03
#2024-07-19|3805.68
#2024-07-22|3838.80
#2024-07-23|3936.99
#2024-07-24|3847.82
#2024-07-25|3987.80
#2024-07-26|4022.93
#2024-07-29|4018.34
#2024-07-30|4114.53
#2024-07-31|4172.88
#2024-08-01|4056.82
#2024-08-02|3927.92
#2024-08-05|3864.23
#2024-08-06|3867.27
#2024-08-07|3824.52
#2024-08-08|3918.11
#2024-08-09|3940.48
#2024-08-12|3910.70
#2024-08-13|3957.94
#2024-08-14|3967.73
#2024-08-15|4057.16
#2024-08-16|4091.02
#2024-08-19|4111.35
#2024-08-20|4050.37
#2024-08-21|4066.31
#2024-08-22|4066.91
#2024-08-23|4107.63
#2024-08-26|4084.70
#2024-08-27|4099.28
#2024-08-28|4102.45
#2024-08-29|4151.38
#2024-08-30|4179.07
#2024-09-02|4179.07
#2024-09-03|4014.37
#2024-09-04|4048.29
#2024-09-05|4009.13
#2024-09-06|3927.77
#2024-09-09|4019.91
#2024-09-10|3991.40
#2024-09-11|4005.02
#2024-09-12|4039.85
#2024-09-13|4010.69
#2024-09-16|4005.99
#2024-09-17|4005.37
#2024-09-18|3984.82
#2024-09-19|4020.71
#2024-09-20|4012.50
#2024-09-23|4057.88
#2024-09-24|4058.01
#2024-09-25|4049.08
#2024-09-26|4017.67
#2024-09-27|4036.31
#2024-09-30|4056.69
#2024-10-01|4076.76
#2024-10-02|4079.37
#2024-10-03|4028.92
#2024-10-04|4094.02
#2024-10-07|4090.22
#2024-10-08|4087.15
#2024-10-09|4086.19
#2024-10-10|4044.13
#2024-10-11|4121.67
#2024-10-14|4125.62
#2024-10-15|4122.15
#2024-10-16|4163.13
#2024-10-17|4174.56
#2024-10-18|4168.59
#2024-10-21|4200.11
#2024-10-22|4057.50
#2024-10-23|4090.56
#2024-10-24|4034.53
#2024-10-25|4035.90
#2024-10-28|3994.40
#2024-10-29|3963.92
#2024-10-30|3962.97
#2024-10-31|3892.72
#2024-11-01|3906.12
#2024-11-04|3908.26
#2024-11-05|3939.92
#2024-11-06|4051.28
#2024-11-07|4011.33
#2024-11-08|4103.61
#2024-11-11|4121.40
#2024-11-12|4070.97
#2024-11-13|4076.22
#2024-11-14|3952.95
#2024-11-15|3943.08
#2024-11-18|3973.44
#2024-11-19|3996.36
#2024-11-20|4023.55
#2024-11-21|4018.70
#2024-11-22|4087.18
#2024-11-25|4084.07
#2024-11-26|4118.83
#2024-11-27|4093.02
#2024-11-28|4093.02
#2024-11-29|4149.95
#2024-12-02|4102.90
#2024-12-03|4087.48
#2024-12-04|4147.51
#2024-12-05|4064.75
#2024-12-06|4055.82
#2024-12-09|4002.71
#2024-12-10|4045.95
#2024-12-11|4034.55
#2024-12-12|3993.11
#2024-12-13|4036.76
#2024-12-16|4074.52
#2024-12-17|4058.19
#2024-12-18|3941.17
#2024-12-19|4010.79
#2024-12-20|4061.82
#2024-12-23|4075.22
#2024-12-24|4120.45
#2024-12-25|4120.45
#2024-12-26|4144.42
#2024-12-27|4118.89
#2024-12-30|4060.05
#2024-12-31|4047.21
#2025-01-01|4047.21
#2025-01-02|4033.04
#2025-01-03|4077.01
#2025-01-06|4057.09
#2025-01-07|4063.08
#2025-01-08|4086.42
#2025-01-09|4086.42
#2025-01-10|4052.50
#2025-01-13|4067.62
#2025-01-14|4121.74
#2025-01-15|4149.12
#2025-01-16|4188.21
#2025-01-17|4234.57
#2025-01-20|4234.57
#2025-01-21|4366.98
#2025-01-22|4346.07
#2025-01-23|4464.60
#2025-01-24|4406.75
#2025-01-27|4361.09
#2025-01-28|4407.49
#2025-01-29|4393.17
#2025-01-30|4508.47
#2025-01-31|4474.26
#2025-02-03|4480.75
#2025-02-04|4443.93
#2025-02-05|4496.70
#2025-02-06|4516.38
#2025-02-07|4491.63
#2025-02-10|4504.93
#2025-02-11|4531.48
#2025-02-12|4534.41
#2025-02-13|4509.35
#2025-02-14|4479.20
#2025-02-17|4479.20
#2025-02-18|4510.38
#2025-02-19|4546.26
#2025-02-20|4492.69
#2025-02-21|4364.58
#2025-02-24|4388.90
#2025-02-25|4398.30
#2025-02-26|4397.35
#2025-02-27|4445.06
#2025-02-28|4531.81
#2025-03-03|4456.33
#2025-03-04|4315.74
#2025-03-05|4399.69
#2025-03-06|4285.89
#2025-03-07|4249.39
#2025-03-10|4186.52
#2025-03-11|4211.99
#2025-03-12|4266.53
#2025-03-13|4243.33
#2025-03-14|4321.32
#2025-03-17|4387.52
#2025-03-18|4368.63
#2025-03-19|4504.08
#2025-03-20|4478.33
#2025-03-21|4484.97
#2025-03-24|4596.95
#2025-03-25|4636.18
#2025-03-26|4558.23
#2025-03-27|4530.42
#2025-03-28|4428.73
#2025-03-31|4424.87
#2025-04-01|4452.68
#2025-04-02|4446.81
#2025-04-03|4197.70
#2025-04-04|3783.63
#2025-04-07|3815.01
#2025-04-08|3845.25
#2025-04-09|4237.93
#2025-04-10|4133.77
#2025-04-11|4162.79
#2025-04-14|4225.14
#2025-04-15|4202.43
#2025-04-16|4173.08
#2025-04-17|4189.92
#2025-04-18|4189.92
#2025-04-21|4099.35
#2025-04-22|4105.72
#2025-04-23|4277.64
#2025-04-24|4366.65
#2025-04-25|4421.82
#2025-04-28|4463.31
#2025-04-29|4477.70
#2025-04-30|4493.88
#2025-05-01|4558.87
#2025-05-02|4656.40
#2025-05-05|4662.32
#2025-05-06|4631.48
#2025-05-07|4638.05
#2025-05-08|4716.58
#2025-05-09|4722.74
#2025-05-12|4810.20
#2025-05-13|4862.38
#2025-05-14|4877.38
#2025-05-15|4980.87
#2025-05-16|5013.26
#2025-05-19|5056.98
#2025-05-20|5057.75
#2025-05-21|4978.95
#2025-05-22|4951.87
#2025-05-23|4968.09
#2025-05-26|4968.09
#2025-05-27|5076.73
#2025-05-28|5101.70
#2025-05-29|5148.27
#2025-05-30|5164.56
#2025-06-02|5203.29
#2025-06-03|5226.31
#2025-06-04|5245.41
#2025-06-05|5243.67
#2025-06-06|5300.01
#2025-06-09|5322.72
#2025-06-10|5199.50
#2025-06-11|5249.29
#2025-06-12|5158.36
#2025-06-13|5149.13
#2025-06-16|5161.86
#2025-06-17|5163.57
#2025-06-18|5129.32
#2025-06-19|5129.32
#2025-06-20|5188.38
#2025-06-23|5276.87
#2025-06-24|5259.42
#2025-06-25|5238.91
#2025-06-26|5308.67
#2025-06-27|5436.33
#2025-06-30|5456.28
#2025-07-01|5344.18
#2025-07-02|5335.25
#2025-07-03|5403.13
#2025-07-04|5403.13
#2025-07-07|5436.78
#2025-07-08|5416.80
#2025-07-09|5493.27
#2025-07-10|5507.59
#2025-07-11|5539.20
#2025-07-14|5665.37
#2025-07-15|5677.93
#2025-07-16|5718.33
#2025-07-17|5744.01
#2025-07-18|5759.69
#2025-07-21|5721.99
#2025-07-22|5650.59
#2025-07-23|5797.28
#2025-07-24|5792.81
#2025-07-25|5849.16
#2025-07-28|5837.83
#2025-07-29|5788.45
#2025-07-30|5839.35
#2025-07-31|5746.73
#2025-08-01|5726.90
#2025-08-04|5798.58
#2025-08-05|5692.69
#2025-08-06|5686.83
#2025-08-07|5696.85
#2025-08-08|5698.86
#2025-08-11|5690.46
#2025-08-12|5769.65
#2025-08-13|5697.86
#2025-08-14|5683.63
#2025-08-15|5655.99
#2025-08-18|5663.90
#2025-08-19|5576.43
#2025-08-20|5608.10
#2025-08-21|5618.82
#2025-08-22|5648.58
#2025-08-25|5628.48
#2025-08-26|5784.74
#2025-08-27|5765.89
#2025-08-28|5799.33
#2025-08-29|5759.34
#2025-09-01|5759.34
#2025-09-02|5765.96
#2025-09-03|5723.11
#2025-09-04|5779.57
#2025-09-05|5747.66
#2025-09-08|5726.82
#2025-09-09|5697.28
#2025-09-10|5766.31
#2025-09-11|5754.97
#2025-09-12|5729.38
#2025-09-15|5805.92
#2025-09-16|5823.25
#2025-09-17|5786.15
#2025-09-18|5868.66
#2025-09-19|5897.36
#2025-09-22|5900.08
#2025-09-23|5980.75
#2025-09-24|5918.49
#2025-09-25|5872.45
#2025-09-26|5938.87
#2025-09-29|5909.04
#2025-09-30|6008.78
#2025-10-01|5998.69
#2025-10-02|6006.46
#2025-10-03|6001.06
#2025-10-06|6073.57
#2025-10-07|6106.88
#2025-10-08|6136.96
#2025-10-09|6003.61
#2025-10-10|5850.40
#2025-10-13|5958.88
#2025-10-14|6006.79
#2025-10-15|5957.83
#2025-10-16|5920.42
#2025-10-17|5926.74
#2025-10-20|6025.53
#2025-10-21|6161.46
#2025-10-22|6093.00
#2025-10-23|6219.60
#2025-10-24|6225.06
#2025-10-27|6304.74
#2025-10-28|6265.51
#2025-10-29|6239.49
#2025-10-30|6125.51
#2025-10-31|6153.22
#2025-11-03|6141.35
#2025-11-04|6031.25
#2025-11-05|6020.19
#2025-11-06|5994.43
#2025-11-07|6031.19
#2025-11-10|6101.84
#2025-11-11|6093.89
#2025-11-12|6059.68
#2025-11-13|5954.32
#2025-11-14|5977.77
#2025-11-17|5907.06
#2025-11-18|5867.96
#2025-11-19|5870.76
#2025-11-20|5724.42
#2025-11-21|5700.96
#2025-11-24|5790.62
#2025-11-25|5820.03
#2025-11-26|5876.77
#2025-11-27|5876.77
#2025-11-28|5920.50
#2025-12-01|5751.98
#2025-12-02|5860.45
#2025-12-03|5850.21
#2025-12-04|5931.16
#2025-12-05|5855.12
#2025-12-08|5919.06
#2025-12-09|5864.51
#2025-12-10|5884.44
#2025-12-11|6003.68
#2025-12-12|6090.31
#2025-12-15|6104.87
#2025-12-16|6064.17
#2025-12-17|5970.51
#2025-12-18|6094.94
#2025-12-19|6265.46
#2025-12-22|6418.59
#2025-12-23|6427.43
#2025-12-24|6452.96
#2025-12-25|6452.96
#2025-12-26|6389.73
#2025-12-29|6355.63
#2025-12-30|6354.38
#2025-12-31|6306.29
#2026-01-01|6306.29
#2026-01-02|6540.80
#2026-01-05|6609.90
#2026-01-06|6702.80
#2026-01-07|6611.58
#2026-01-08|6558.13
#2026-01-09|6691.51
#2026-01-12|6799.96
#2026-01-13|6831.89
#2026-01-14|6845.03
#2026-01-15|6904.86
#2026-01-16|6982.24
#2026-01-19|6982.24
#2026-01-20|6809.15
#2026-01-21|6874.83
#2026-01-22|6688.09
#2026-01-23|6671.10
#2026-01-26|6612.07
#2026-01-27|6696.09
#2026-01-28|6606.87
#2026-01-29|6590.54
#2026-01-30|6623.19
#2026-02-02|6611.45
#2026-02-03|6656.16
#2026-02-04|6540.58
#2026-02-05|6496.18
#2026-02-06|6728.62
#2026-02-09|6715.10
#2026-02-10|6675.95
#2026-02-11|6642.29
#2026-02-12|6701.77
#2026-02-13|6750.81
#2026-02-16|6750.81
#2026-02-17|6885.52
#2026-02-18|6909.87
#2026-02-19|6949.69
#2026-02-20|7001.14
#2026-02-23|6917.15
#2026-02-24|6966.06
#2026-02-25|6901.86
#2026-02-26|6907.23
#2026-02-27|6934.29
#2026-03-02|7081.87
#2026-03-03|6897.84
#2026-03-04|6984.66
#2026-03-05|6773.54
#2026-03-06|6826.49
#2026-03-09|6798.31
#2026-03-10|6765.11
#2026-03-11|6744.94
#2026-03-12|6470.81
#2026-03-13|6436.82
#2026-03-16|6534.30
#2026-03-17|6515.26
#2026-03-18|6444.42
#2026-03-19|6307.31
#2026-03-20|6194.46
#2026-03-23|6235.79
#2026-03-24|6214.06
#2026-03-25|6321.52
#2026-03-26|6125.10
#2026-03-27|6019.98
#2026-03-30|5882.20
#2026-03-31|6124.24
#2026-04-01|6285.39
#2026-04-02|6227.65
#2026-04-03|6227.65
#2026-04-06|6339.44
#2026-04-07|6308.48
#2026-04-08|6610.65
#2026-04-09|6649.78
#2026-04-10|6591.84
#2026-04-13|6671.93
#2026-04-14|6760.46
#2026-04-15|6682.65
#2026-04-16|6554.41
#2026-04-17|6668.33
#2026-04-20|6681.76
#2026-04-21|6405.38
#2026-04-22|6328.38
#2026-04-23|6343.56
#2026-04-24|6260.88
#2026-04-27|6263.38
#2026-04-28|6283.74
#2026-04-29|6159.77
#2026-04-30|6325.97
#2026-05-01|6254.71
#2026-05-04|6177.38
#2026-05-05|6249.33
#2026-05-06|6546.52
#2026-05-07|6519.39
#2026-05-08|6618.49
#2026-05-11|6723.54
#2026-05-12|6677.92
#2026-05-13|6717.69
#2026-05-14|6658.73
#2026-05-15|6420.48
#2026-05-18|6517.66
#2026-05-19|6443.58
#2026-05-20|6648.66
#2026-05-21|6633.37
#2026-05-22|6710.23
#2026-05-25|6710.23
#2026-05-26|6885.97
#2026-05-27|6942.90
#2026-05-28|7047.96
#2026-05-29|7057.39
#2026-06-01|6867.40
#2026-06-02|6788.25
#2026-06-03|6645.43
#2026-06-04|6854.96
#2026-06-05|6776.45
#2026-06-08|6713.73
#2026-06-09|6800.68
#2026-06-10|6605.60
#2026-06-11|6957.95
#2026-06-12|6879.84
#2026-06-15|7021.89
#2026-06-16|7092.16
#2026-06-17|7198.49