Table Data - NASDAQ US Benchmark Total Return Index
| Title | NASDAQ US Benchmark Total Return Index |
|---|---|
| Series ID | NASDAQNQUSBT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-05-17 to 2026-04-02 |
| Last Updated | 2026-04-02 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSBT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-05-17 | 991.69 |
| 2011-05-18 | 1001.69 |
| 2011-05-19 | 1003.91 |
| 2011-05-20 | 996.46 |
| 2011-05-23 | 983.80 |
| 2011-05-24 | 982.50 |
| 2011-05-25 | 986.84 |
| 2011-05-26 | 992.09 |
| 2011-05-27 | 996.96 |
| 2011-05-30 | . |
| 2011-05-31 | 1007.70 |
| 2011-06-01 | 984.03 |
| 2011-06-02 | 982.90 |
| 2011-06-03 | 972.56 |
| 2011-06-06 | 961.31 |
| 2011-06-07 | 961.00 |
| 2011-06-08 | 955.88 |
| 2011-06-09 | 962.58 |
| 2011-06-10 | 948.93 |
| 2011-06-13 | 949.28 |
| 2011-06-14 | 962.21 |
| 2011-06-15 | 945.70 |
| 2011-06-16 | 947.16 |
| 2011-06-17 | 949.77 |
| 2011-06-20 | 955.41 |
| 2011-06-21 | 969.60 |
| 2011-06-22 | 963.51 |
| 2011-06-23 | 961.65 |
| 2011-06-24 | 951.01 |
| 2011-06-27 | 959.39 |
| 2011-06-28 | 972.14 |
| 2011-06-29 | 979.99 |
| 2011-06-30 | 989.55 |
| 2011-07-01 | 1004.14 |
| 2011-07-04 | . |
| 2011-07-05 | 1003.37 |
| 2011-07-06 | 1005.28 |
| 2011-07-07 | 1016.18 |
| 2011-07-08 | 1009.46 |
| 2011-07-11 | 990.37 |
| 2011-07-12 | 985.99 |
| 2011-07-13 | 989.77 |
| 2011-07-14 | 981.80 |
| 2011-07-15 | 987.33 |
| 2011-07-18 | 978.19 |
| 2011-07-19 | 995.07 |
| 2011-07-20 | 994.30 |
| 2011-07-21 | 1007.04 |
| 2011-07-22 | 1008.12 |
| 2011-07-25 | 1001.43 |
| 2011-07-26 | 996.85 |
| 2011-07-27 | 975.15 |
| 2011-07-28 | 972.14 |
| 2011-07-29 | 966.64 |
| 2011-08-01 | 962.57 |
| 2011-08-02 | 936.90 |
| 2011-08-03 | 942.28 |
| 2011-08-04 | 895.17 |
| 2011-08-05 | 891.99 |
| 2011-08-08 | 829.99 |
| 2011-08-09 | 871.93 |
| 2011-08-10 | 834.64 |
| 2011-08-11 | 874.28 |
| 2011-08-12 | 878.83 |
| 2011-08-15 | 898.99 |
| 2011-08-16 | 889.63 |
| 2011-08-17 | 889.83 |
| 2011-08-18 | 848.80 |
| 2011-08-19 | 835.89 |
| 2011-08-22 | 835.98 |
| 2011-08-23 | 865.70 |
| 2011-08-24 | 877.42 |
| 2011-08-25 | 862.53 |
| 2011-08-26 | 877.39 |
| 2011-08-29 | 904.60 |
| 2011-08-30 | 907.41 |
| 2011-08-31 | 911.38 |
| 2011-09-01 | 899.43 |
| 2011-09-02 | 875.60 |
| 2011-09-05 | . |
| 2011-09-06 | 869.39 |
| 2011-09-07 | 896.09 |
| 2011-09-08 | 885.84 |
| 2011-09-09 | 862.12 |
| 2011-09-12 | 868.13 |
| 2011-09-13 | 877.64 |
| 2011-09-14 | 890.28 |
| 2011-09-15 | 905.05 |
| 2011-09-16 | 909.32 |
| 2011-09-19 | 900.00 |
| 2011-09-20 | 896.44 |
| 2011-09-21 | 869.74 |
| 2011-09-22 | 841.55 |
| 2011-09-23 | 847.65 |
| 2011-09-26 | 866.79 |
| 2011-09-27 | 877.30 |
| 2011-09-28 | 857.25 |
| 2011-09-29 | 864.24 |
| 2011-09-30 | 842.42 |
| 2011-10-03 | 815.56 |
| 2011-10-04 | 837.56 |
| 2011-10-05 | 853.00 |
| 2011-10-06 | 869.62 |
| 2011-10-07 | 860.80 |
| 2011-10-10 | 890.79 |
| 2011-10-11 | 891.43 |
| 2011-10-12 | 900.92 |
| 2011-10-13 | 898.84 |
| 2011-10-14 | 914.23 |
| 2011-10-17 | 895.33 |
| 2011-10-18 | 914.49 |
| 2011-10-19 | 902.20 |
| 2011-10-20 | 905.89 |
| 2011-10-21 | 923.51 |
| 2011-10-24 | 938.14 |
| 2011-10-25 | 918.37 |
| 2011-10-26 | 928.70 |
| 2011-10-27 | 961.68 |
| 2011-10-28 | 961.35 |
| 2011-10-31 | 937.71 |
| 2011-11-01 | 910.77 |
| 2011-11-02 | 926.43 |
| 2011-11-03 | 944.56 |
| 2011-11-04 | 939.44 |
| 2011-11-07 | 944.02 |
| 2011-11-08 | 955.47 |
| 2011-11-09 | 919.35 |
| 2011-11-10 | 926.83 |
| 2011-11-11 | 945.36 |
| 2011-11-14 | 936.21 |
| 2011-11-15 | 941.73 |
| 2011-11-16 | 926.32 |
| 2011-11-17 | 910.95 |
| 2011-11-18 | 910.70 |
| 2011-11-21 | 893.70 |
| 2011-11-22 | 889.92 |
| 2011-11-23 | 869.51 |
| 2011-11-24 | . |
| 2011-11-25 | 866.81 |
| 2011-11-28 | 893.46 |
| 2011-11-29 | 895.19 |
| 2011-11-30 | 935.07 |
| 2011-12-01 | 932.78 |
| 2011-12-02 | 933.18 |
| 2011-12-05 | 943.24 |
| 2011-12-06 | 943.76 |
| 2011-12-07 | 945.49 |
| 2011-12-08 | 924.52 |
| 2011-12-09 | 941.27 |
| 2011-12-12 | 927.24 |
| 2011-12-13 | 917.74 |
| 2011-12-14 | 907.05 |
| 2011-12-15 | 910.87 |
| 2011-12-16 | 915.06 |
| 2011-12-19 | 903.49 |
| 2011-12-20 | 931.56 |
| 2011-12-21 | 933.48 |
| 2011-12-22 | 941.45 |
| 2011-12-23 | 949.34 |
| 2011-12-26 | . |
| 2011-12-27 | 949.91 |
| 2011-12-28 | 937.22 |
| 2011-12-29 | 947.60 |
| 2011-12-30 | 943.59 |
| 2012-01-02 | . |
| 2012-01-03 | 957.38 |
| 2012-01-04 | 957.01 |
| 2012-01-05 | 960.96 |
| 2012-01-06 | 959.11 |
| 2012-01-09 | 961.77 |
| 2012-01-10 | 970.89 |
| 2012-01-11 | 972.04 |
| 2012-01-12 | 974.76 |
| 2012-01-13 | 969.82 |
| 2012-01-16 | . |
| 2012-01-17 | 973.11 |
| 2012-01-18 | 984.61 |
| 2012-01-19 | 989.59 |
| 2012-01-20 | 990.31 |
| 2012-01-23 | 990.48 |
| 2012-01-24 | 990.58 |
| 2012-01-25 | 999.75 |
| 2012-01-26 | 994.10 |
| 2012-01-27 | 993.98 |
| 2012-01-30 | 990.83 |
| 2012-01-31 | 990.39 |
| 2012-02-01 | 1001.21 |
| 2012-02-02 | 1002.74 |
| 2012-02-03 | 1018.29 |
| 2012-02-06 | 1017.83 |
| 2012-02-07 | 1019.44 |
| 2012-02-08 | 1021.95 |
| 2012-02-09 | 1023.43 |
| 2012-02-10 | 1015.59 |
| 2012-02-13 | 1023.42 |
| 2012-02-14 | 1022.22 |
| 2012-02-15 | 1017.18 |
| 2012-02-16 | 1029.86 |
| 2012-02-17 | 1031.55 |
| 2012-02-20 | . |
| 2012-02-21 | 1030.89 |
| 2012-02-22 | 1026.76 |
| 2012-02-23 | 1032.73 |
| 2012-02-24 | 1034.18 |
| 2012-02-27 | 1035.45 |
| 2012-02-28 | 1038.11 |
| 2012-02-29 | 1032.48 |
| 2012-03-01 | 1039.18 |
| 2012-03-02 | 1034.58 |
| 2012-03-05 | 1030.96 |
| 2012-03-06 | 1014.45 |
| 2012-03-07 | 1022.40 |
| 2012-03-08 | 1032.95 |
| 2012-03-09 | 1037.90 |
| 2012-03-12 | 1037.48 |
| 2012-03-13 | 1056.94 |
| 2012-03-14 | 1054.59 |
| 2012-03-15 | 1061.39 |
| 2012-03-16 | 1062.00 |
| 2012-03-19 | 1066.50 |
| 2012-03-20 | 1062.40 |
| 2012-03-21 | 1061.01 |
| 2012-03-22 | 1052.93 |
| 2012-03-23 | 1057.00 |
| 2012-03-26 | 1072.28 |
| 2012-03-27 | 1069.03 |
| 2012-03-28 | 1063.62 |
| 2012-03-29 | 1061.93 |
| 2012-03-30 | 1065.12 |
| 2012-04-02 | 1073.49 |
| 2012-04-03 | 1069.72 |
| 2012-04-04 | 1057.85 |
| 2012-04-05 | 1057.44 |
| 2012-04-06 | . |
| 2012-04-09 | 1044.76 |
| 2012-04-10 | 1025.45 |
| 2012-04-11 | 1034.20 |
| 2012-04-12 | 1048.90 |
| 2012-04-13 | 1036.02 |
| 2012-04-16 | 1035.71 |
| 2012-04-17 | 1051.73 |
| 2012-04-18 | 1047.13 |
| 2012-04-19 | 1041.26 |
| 2012-04-20 | 1042.75 |
| 2012-04-23 | 1033.00 |
| 2012-04-24 | 1036.47 |
| 2012-04-25 | 1051.42 |
| 2012-04-26 | 1059.01 |
| 2012-04-27 | 1062.37 |
| 2012-04-30 | 1057.41 |
| 2012-05-01 | 1062.60 |
| 2012-05-02 | 1060.94 |
| 2012-05-03 | 1051.54 |
| 2012-05-04 | 1034.73 |
| 2012-05-07 | 1035.33 |
| 2012-05-08 | 1031.29 |
| 2012-05-09 | 1024.94 |
| 2012-05-10 | 1027.82 |
| 2012-05-11 | 1025.07 |
| 2012-05-14 | 1013.29 |
| 2012-05-15 | 1008.04 |
| 2012-05-16 | 1003.38 |
| 2012-05-17 | 986.51 |
| 2012-05-18 | 978.64 |
| 2012-05-21 | 995.38 |
| 2012-05-22 | 995.67 |
| 2012-05-23 | 998.01 |
| 2012-05-24 | 999.68 |
| 2012-05-25 | 997.98 |
| 2012-05-28 | . |
| 2012-05-29 | 1009.59 |
| 2012-05-30 | 994.73 |
| 2012-05-31 | 992.64 |
| 2012-06-01 | 967.06 |
| 2012-06-04 | 966.56 |
| 2012-06-05 | 973.40 |
| 2012-06-06 | 996.07 |
| 2012-06-07 | 994.91 |
| 2012-06-08 | 1003.41 |
| 2012-06-11 | 989.26 |
| 2012-06-12 | 1000.92 |
| 2012-06-13 | 993.31 |
| 2012-06-14 | 1003.85 |
| 2012-06-15 | 1014.30 |
| 2012-06-18 | 1016.44 |
| 2012-06-19 | 1027.31 |
| 2012-06-20 | 1025.91 |
| 2012-06-21 | 1002.79 |
| 2012-06-22 | 1010.42 |
| 2012-06-25 | 994.33 |
| 2012-06-26 | 999.35 |
| 2012-06-27 | 1008.79 |
| 2012-06-28 | 1006.93 |
| 2012-06-29 | 1032.70 |
| 2012-07-02 | 1036.37 |
| 2012-07-03 | 1043.96 |
| 2012-07-04 | . |
| 2012-07-05 | 1040.00 |
| 2012-07-06 | 1030.19 |
| 2012-07-09 | 1028.07 |
| 2012-07-10 | 1019.30 |
| 2012-07-11 | 1018.58 |
| 2012-07-12 | 1013.85 |
| 2012-07-13 | 1030.23 |
| 2012-07-16 | 1027.47 |
| 2012-07-17 | 1034.63 |
| 2012-07-18 | 1041.47 |
| 2012-07-19 | 1043.95 |
| 2012-07-20 | 1033.04 |
| 2012-07-23 | 1022.96 |
| 2012-07-24 | 1013.19 |
| 2012-07-25 | 1013.12 |
| 2012-07-26 | 1028.93 |
| 2012-07-27 | 1048.98 |
| 2012-07-30 | 1047.87 |
| 2012-07-31 | 1043.13 |
| 2012-08-01 | 1038.37 |
| 2012-08-02 | 1031.29 |
| 2012-08-03 | 1051.30 |
| 2012-08-06 | 1054.35 |
| 2012-08-07 | 1060.39 |
| 2012-08-08 | 1061.11 |
| 2012-08-09 | 1062.33 |
| 2012-08-10 | 1064.21 |
| 2012-08-13 | 1062.86 |
| 2012-08-14 | 1062.72 |
| 2012-08-15 | 1065.47 |
| 2012-08-16 | 1073.38 |
| 2012-08-17 | 1076.13 |
| 2012-08-20 | 1075.48 |
| 2012-08-21 | 1072.28 |
| 2012-08-22 | 1072.24 |
| 2012-08-23 | 1063.90 |
| 2012-08-24 | 1070.42 |
| 2012-08-27 | 1069.97 |
| 2012-08-28 | 1070.11 |
| 2012-08-29 | 1071.72 |
| 2012-08-30 | 1063.36 |
| 2012-08-31 | 1068.77 |
| 2012-09-03 | . |
| 2012-09-04 | 1069.68 |
| 2012-09-05 | 1068.93 |
| 2012-09-06 | 1090.78 |
| 2012-09-07 | 1095.40 |
| 2012-09-10 | 1089.10 |
| 2012-09-11 | 1092.26 |
| 2012-09-12 | 1095.02 |
| 2012-09-13 | 1112.15 |
| 2012-09-14 | 1117.76 |
| 2012-09-17 | 1113.18 |
| 2012-09-18 | 1111.39 |
| 2012-09-19 | 1112.86 |
| 2012-09-20 | 1111.28 |
| 2012-09-21 | 1111.60 |
| 2012-09-24 | 1108.61 |
| 2012-09-25 | 1096.25 |
| 2012-09-26 | 1090.15 |
| 2012-09-27 | 1100.95 |
| 2012-09-28 | 1096.27 |
| 2012-10-01 | 1098.73 |
| 2012-10-02 | 1100.01 |
| 2012-10-03 | 1103.86 |
| 2012-10-04 | 1111.83 |
| 2012-10-05 | 1111.72 |
| 2012-10-08 | 1107.75 |
| 2012-10-09 | 1096.38 |
| 2012-10-10 | 1090.26 |
| 2012-10-11 | 1091.36 |
| 2012-10-12 | 1087.51 |
| 2012-10-15 | 1096.09 |
| 2012-10-16 | 1107.17 |
| 2012-10-17 | 1112.23 |
| 2012-10-18 | 1109.46 |
| 2012-10-19 | 1091.24 |
| 2012-10-22 | 1091.35 |
| 2012-10-23 | 1077.11 |
| 2012-10-24 | 1074.07 |
| 2012-10-25 | 1077.13 |
| 2012-10-26 | 1075.89 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1077.41 |
| 2012-11-01 | 1090.12 |
| 2012-11-02 | 1079.11 |
| 2012-11-05 | 1081.98 |
| 2012-11-06 | 1090.53 |
| 2012-11-07 | 1065.76 |
| 2012-11-08 | 1052.74 |
| 2012-11-09 | 1054.40 |
| 2012-11-12 | 1054.31 |
| 2012-11-13 | 1050.15 |
| 2012-11-14 | 1035.27 |
| 2012-11-15 | 1033.02 |
| 2012-11-16 | 1039.07 |
| 2012-11-19 | 1059.40 |
| 2012-11-20 | 1060.58 |
| 2012-11-21 | 1063.57 |
| 2012-11-22 | . |
| 2012-11-23 | 1077.21 |
| 2012-11-26 | 1075.60 |
| 2012-11-27 | 1070.80 |
| 2012-11-28 | 1079.33 |
| 2012-11-29 | 1085.04 |
| 2012-11-30 | 1085.36 |
| 2012-12-03 | 1080.66 |
| 2012-12-04 | 1079.20 |
| 2012-12-05 | 1081.08 |
| 2012-12-06 | 1084.73 |
| 2012-12-07 | 1087.73 |
| 2012-12-10 | 1088.92 |
| 2012-12-11 | 1095.97 |
| 2012-12-12 | 1095.81 |
| 2012-12-13 | 1089.23 |
| 2012-12-14 | 1085.52 |
| 2012-12-17 | 1098.11 |
| 2012-12-18 | 1111.17 |
| 2012-12-19 | 1104.33 |
| 2012-12-20 | 1110.42 |
| 2012-12-21 | 1100.51 |
| 2012-12-24 | 1097.96 |
| 2012-12-25 | . |
| 2012-12-26 | 1092.18 |
| 2012-12-27 | 1091.19 |
| 2012-12-28 | 1080.17 |
| 2012-12-31 | 1098.62 |
| 2013-01-01 | . |
| 2013-01-02 | 1126.91 |
| 2013-01-03 | 1125.23 |
| 2013-01-04 | 1131.31 |
| 2013-01-07 | 1127.79 |
| 2013-01-08 | 1124.89 |
| 2013-01-09 | 1128.64 |
| 2013-01-10 | 1136.04 |
| 2013-01-11 | 1136.22 |
| 2013-01-14 | 1135.50 |
| 2013-01-15 | 1137.64 |
| 2013-01-16 | 1137.19 |
| 2013-01-17 | 1144.01 |
| 2013-01-18 | 1147.64 |
| 2013-01-21 | . |
| 2013-01-22 | 1153.42 |
| 2013-01-23 | 1154.48 |
| 2013-01-24 | 1155.49 |
| 2013-01-25 | 1162.29 |
| 2013-01-28 | 1160.55 |
| 2013-01-29 | 1165.25 |
| 2013-01-30 | 1160.30 |
| 2013-01-31 | 1158.93 |
| 2013-02-01 | 1170.44 |
| 2013-02-04 | 1156.93 |
| 2013-02-05 | 1168.91 |
| 2013-02-06 | 1170.46 |
| 2013-02-07 | 1168.63 |
| 2013-02-08 | 1175.60 |
| 2013-02-11 | 1174.76 |
| 2013-02-12 | 1176.96 |
| 2013-02-13 | 1178.49 |
| 2013-02-14 | 1179.63 |
| 2013-02-15 | 1178.38 |
| 2013-02-18 | . |
| 2013-02-19 | 1187.03 |
| 2013-02-20 | 1171.11 |
| 2013-02-21 | 1163.11 |
| 2013-02-22 | 1174.01 |
| 2013-02-25 | 1152.54 |
| 2013-02-26 | 1159.49 |
| 2013-02-27 | 1174.53 |
| 2013-02-28 | 1173.92 |
| 2013-03-01 | 1176.26 |
| 2013-03-04 | 1181.54 |
| 2013-03-05 | 1193.39 |
| 2013-03-06 | 1195.30 |
| 2013-03-07 | 1198.18 |
| 2013-03-08 | 1204.32 |
| 2013-03-11 | 1207.85 |
| 2013-03-12 | 1205.16 |
| 2013-03-13 | 1207.53 |
| 2013-03-14 | 1214.81 |
| 2013-03-15 | 1212.61 |
| 2013-03-18 | 1206.24 |
| 2013-03-19 | 1203.00 |
| 2013-03-20 | 1211.70 |
| 2013-03-21 | 1201.55 |
| 2013-03-22 | 1209.10 |
| 2013-03-25 | 1205.31 |
| 2013-03-26 | 1214.58 |
| 2013-03-27 | 1214.53 |
| 2013-03-28 | 1219.57 |
| 2013-03-29 | . |
| 2013-04-01 | 1212.95 |
| 2013-04-02 | 1217.30 |
| 2013-04-03 | 1203.66 |
| 2013-04-04 | 1209.06 |
| 2013-04-05 | 1204.49 |
| 2013-04-08 | 1212.87 |
| 2013-04-09 | 1216.34 |
| 2013-04-10 | 1231.77 |
| 2013-04-11 | 1236.28 |
| 2013-04-12 | 1232.66 |
| 2013-04-15 | 1201.94 |
| 2013-04-16 | 1219.71 |
| 2013-04-17 | 1201.93 |
| 2013-04-18 | 1193.95 |
| 2013-04-19 | 1205.43 |
| 2013-04-22 | 1210.77 |
| 2013-04-23 | 1223.92 |
| 2013-04-24 | 1224.86 |
| 2013-04-25 | 1230.39 |
| 2013-04-26 | 1227.74 |
| 2013-04-29 | 1236.57 |
| 2013-04-30 | 1240.51 |
| 2013-05-01 | 1227.02 |
| 2013-05-02 | 1239.35 |
| 2013-05-03 | 1252.73 |
| 2013-05-06 | 1255.91 |
| 2013-05-07 | 1262.98 |
| 2013-05-08 | 1268.69 |
| 2013-05-09 | 1264.46 |
| 2013-05-10 | 1270.63 |
| 2013-05-13 | 1270.45 |
| 2013-05-14 | 1283.97 |
| 2013-05-15 | 1290.38 |
| 2013-05-16 | 1283.98 |
| 2013-05-17 | 1297.19 |
| 2013-05-20 | 1296.56 |
| 2013-05-21 | 1298.79 |
| 2013-05-22 | 1286.29 |
| 2013-05-23 | 1283.29 |
| 2013-05-24 | 1282.17 |
| 2013-05-27 | . |
| 2013-05-28 | 1290.93 |
| 2013-05-29 | 1281.39 |
| 2013-05-30 | 1287.16 |
| 2013-05-31 | 1269.79 |
| 2013-06-03 | 1276.22 |
| 2013-06-04 | 1268.88 |
| 2013-06-05 | 1251.58 |
| 2013-06-06 | 1263.16 |
| 2013-06-07 | 1278.67 |
| 2013-06-10 | 1278.99 |
| 2013-06-11 | 1265.63 |
| 2013-06-12 | 1255.13 |
| 2013-06-13 | 1274.43 |
| 2013-06-14 | 1267.29 |
| 2013-06-17 | 1276.56 |
| 2013-06-18 | 1286.86 |
| 2013-06-19 | 1269.21 |
| 2013-06-20 | 1237.22 |
| 2013-06-21 | 1239.90 |
| 2013-06-24 | 1224.88 |
| 2013-06-25 | 1237.04 |
| 2013-06-26 | 1248.61 |
| 2013-06-27 | 1258.44 |
| 2013-06-28 | 1253.58 |
| 2013-07-01 | 1262.04 |
| 2013-07-02 | 1261.44 |
| 2013-07-03 | 1262.63 |
| 2013-07-04 | . |
| 2013-07-05 | 1276.00 |
| 2013-07-08 | 1282.46 |
| 2013-07-09 | 1292.21 |
| 2013-07-10 | 1292.86 |
| 2013-07-11 | 1310.42 |
| 2013-07-12 | 1314.60 |
| 2013-07-15 | 1317.14 |
| 2013-07-16 | 1311.72 |
| 2013-07-17 | 1315.88 |
| 2013-07-18 | 1323.16 |
| 2013-07-19 | 1325.09 |
| 2013-07-22 | 1328.06 |
| 2013-07-23 | 1325.89 |
| 2013-07-24 | 1320.08 |
| 2013-07-25 | 1325.35 |
| 2013-07-26 | 1325.45 |
| 2013-07-29 | 1320.46 |
| 2013-07-30 | 1321.99 |
| 2013-07-31 | 1322.60 |
| 2013-08-01 | 1340.11 |
| 2013-08-02 | 1341.89 |
| 2013-08-05 | 1340.77 |
| 2013-08-06 | 1331.85 |
| 2013-08-07 | 1326.48 |
| 2013-08-08 | 1332.27 |
| 2013-08-09 | 1328.66 |
| 2013-08-12 | 1327.96 |
| 2013-08-13 | 1330.74 |
| 2013-08-14 | 1324.19 |
| 2013-08-15 | 1304.73 |
| 2013-08-16 | 1300.48 |
| 2013-08-19 | 1292.25 |
| 2013-08-20 | 1299.47 |
| 2013-08-21 | 1292.01 |
| 2013-08-22 | 1303.97 |
| 2013-08-23 | 1309.20 |
| 2013-08-26 | 1305.15 |
| 2013-08-27 | 1283.10 |
| 2013-08-28 | 1286.98 |
| 2013-08-29 | 1290.93 |
| 2013-08-30 | 1284.82 |
| 2013-09-02 | . |
| 2013-09-03 | 1290.16 |
| 2013-09-04 | 1301.04 |
| 2013-09-05 | 1303.08 |
| 2013-09-06 | 1303.83 |
| 2013-09-09 | 1318.14 |
| 2013-09-10 | 1328.19 |
| 2013-09-11 | 1332.18 |
| 2013-09-12 | 1327.72 |
| 2013-09-13 | 1331.47 |
| 2013-09-16 | 1338.36 |
| 2013-09-17 | 1345.19 |
| 2013-09-18 | 1361.06 |
| 2013-09-19 | 1359.03 |
| 2013-09-20 | 1349.68 |
| 2013-09-23 | 1343.55 |
| 2013-09-24 | 1341.39 |
| 2013-09-25 | 1338.70 |
| 2013-09-26 | 1344.09 |
| 2013-09-27 | 1338.89 |
| 2013-09-30 | 1331.96 |
| 2013-10-01 | 1344.06 |
| 2013-10-02 | 1342.85 |
| 2013-10-03 | 1330.51 |
| 2013-10-04 | 1340.06 |
| 2013-10-07 | 1328.13 |
| 2013-10-08 | 1310.54 |
| 2013-10-09 | 1310.12 |
| 2013-10-10 | 1339.47 |
| 2013-10-11 | 1348.98 |
| 2013-10-14 | 1354.68 |
| 2013-10-15 | 1344.79 |
| 2013-10-16 | 1363.32 |
| 2013-10-17 | 1373.36 |
| 2013-10-18 | 1383.07 |
| 2013-10-21 | 1382.80 |
| 2013-10-22 | 1390.19 |
| 2013-10-23 | 1383.46 |
| 2013-10-24 | 1388.67 |
| 2013-10-25 | 1393.74 |
| 2013-10-28 | 1394.79 |
| 2013-10-29 | 1401.73 |
| 2013-10-30 | 1393.48 |
| 2013-10-31 | 1388.73 |
| 2013-11-01 | 1391.62 |
| 2013-11-04 | 1397.79 |
| 2013-11-05 | 1393.76 |
| 2013-11-06 | 1398.07 |
| 2013-11-07 | 1378.48 |
| 2013-11-08 | 1397.25 |
| 2013-11-11 | 1398.68 |
| 2013-11-12 | 1395.87 |
| 2013-11-13 | 1408.39 |
| 2013-11-14 | 1414.83 |
| 2013-11-15 | 1420.78 |
| 2013-11-18 | 1413.90 |
| 2013-11-19 | 1410.19 |
| 2013-11-20 | 1405.39 |
| 2013-11-21 | 1418.54 |
| 2013-11-22 | 1425.45 |
| 2013-11-25 | 1423.50 |
| 2013-11-26 | 1425.20 |
| 2013-11-27 | 1429.46 |
| 2013-11-28 | . |
| 2013-11-29 | 1428.54 |
| 2013-12-02 | 1424.00 |
| 2013-12-03 | 1419.50 |
| 2013-12-04 | 1418.29 |
| 2013-12-05 | 1413.31 |
| 2013-12-06 | 1428.08 |
| 2013-12-09 | 1430.37 |
| 2013-12-10 | 1425.60 |
| 2013-12-11 | 1408.43 |
| 2013-12-12 | 1404.88 |
| 2013-12-13 | 1405.89 |
| 2013-12-16 | 1415.41 |
| 2013-12-17 | 1411.84 |
| 2013-12-18 | 1434.37 |
| 2013-12-19 | 1432.32 |
| 2013-12-20 | 1441.71 |
| 2013-12-23 | 1450.29 |
| 2013-12-24 | 1454.92 |
| 2013-12-25 | . |
| 2013-12-26 | 1461.02 |
| 2013-12-27 | 1460.61 |
| 2013-12-30 | 1460.70 |
| 2013-12-31 | 1466.48 |
| 2014-01-01 | . |
| 2014-01-02 | 1453.33 |
| 2014-01-03 | 1453.68 |
| 2014-01-06 | 1449.17 |
| 2014-01-07 | 1458.87 |
| 2014-01-08 | 1459.26 |
| 2014-01-09 | 1459.79 |
| 2014-01-10 | 1464.20 |
| 2014-01-13 | 1445.71 |
| 2014-01-14 | 1461.95 |
| 2014-01-15 | 1469.71 |
| 2014-01-16 | 1468.33 |
| 2014-01-17 | 1462.76 |
| 2014-01-20 | . |
| 2014-01-21 | 1467.46 |
| 2014-01-22 | 1469.56 |
| 2014-01-23 | 1456.90 |
| 2014-01-24 | 1425.50 |
| 2014-01-27 | 1416.81 |
| 2014-01-28 | 1426.56 |
| 2014-01-29 | 1411.96 |
| 2014-01-30 | 1428.84 |
| 2014-01-31 | 1419.93 |
| 2014-02-03 | 1385.60 |
| 2014-02-04 | 1396.44 |
| 2014-02-05 | 1393.27 |
| 2014-02-06 | 1411.05 |
| 2014-02-07 | 1429.34 |
| 2014-02-10 | 1431.92 |
| 2014-02-11 | 1447.37 |
| 2014-02-12 | 1448.82 |
| 2014-02-13 | 1458.70 |
| 2014-02-14 | 1465.22 |
| 2014-02-17 | . |
| 2014-02-18 | 1469.13 |
| 2014-02-19 | 1459.08 |
| 2014-02-20 | 1468.91 |
| 2014-02-21 | 1467.23 |
| 2014-02-24 | 1476.54 |
| 2014-02-25 | 1474.89 |
| 2014-02-26 | 1476.30 |
| 2014-02-27 | 1483.81 |
| 2014-02-28 | 1486.70 |
| 2014-03-03 | 1476.35 |
| 2014-03-04 | 1500.17 |
| 2014-03-05 | 1499.89 |
| 2014-03-06 | 1502.19 |
| 2014-03-07 | 1502.70 |
| 2014-03-10 | 1501.22 |
| 2014-03-11 | 1492.70 |
| 2014-03-12 | 1494.35 |
| 2014-03-13 | 1476.97 |
| 2014-03-14 | 1474.45 |
| 2014-03-17 | 1487.73 |
| 2014-03-18 | 1499.72 |
| 2014-03-19 | 1490.15 |
| 2014-03-20 | 1498.02 |
| 2014-03-21 | 1493.72 |
| 2014-03-24 | 1484.57 |
| 2014-03-25 | 1490.00 |
| 2014-03-26 | 1477.38 |
| 2014-03-27 | 1474.88 |
| 2014-03-28 | 1481.36 |
| 2014-03-31 | 1495.27 |
| 2014-04-01 | 1507.37 |
| 2014-04-02 | 1511.86 |
| 2014-04-03 | 1508.19 |
| 2014-04-04 | 1487.43 |
| 2014-04-07 | 1469.97 |
| 2014-04-08 | 1476.92 |
| 2014-04-09 | 1493.84 |
| 2014-04-10 | 1461.54 |
| 2014-04-11 | 1446.69 |
| 2014-04-14 | 1457.37 |
| 2014-04-15 | 1466.76 |
| 2014-04-16 | 1482.71 |
| 2014-04-17 | 1485.50 |
| 2014-04-18 | . |
| 2014-04-21 | 1491.37 |
| 2014-04-22 | 1499.11 |
| 2014-04-23 | 1494.95 |
| 2014-04-24 | 1496.55 |
| 2014-04-25 | 1482.10 |
| 2014-04-28 | 1484.73 |
| 2014-04-29 | 1492.12 |
| 2014-04-30 | 1497.45 |
| 2014-05-01 | 1497.92 |
| 2014-05-02 | 1496.76 |
| 2014-05-05 | 1499.01 |
| 2014-05-06 | 1484.72 |
| 2014-05-07 | 1492.70 |
| 2014-05-08 | 1489.08 |
| 2014-05-09 | 1492.49 |
| 2014-05-12 | 1509.19 |
| 2014-05-13 | 1508.30 |
| 2014-05-14 | 1500.02 |
| 2014-05-15 | 1486.71 |
| 2014-05-16 | 1492.57 |
| 2014-05-19 | 1499.57 |
| 2014-05-20 | 1488.42 |
| 2014-05-21 | 1499.97 |
| 2014-05-22 | 1504.80 |
| 2014-05-23 | 1512.14 |
| 2014-05-26 | . |
| 2014-05-27 | 1522.33 |
| 2014-05-28 | 1520.27 |
| 2014-05-29 | 1528.48 |
| 2014-05-30 | 1529.98 |
| 2014-06-02 | 1531.04 |
| 2014-06-03 | 1530.42 |
| 2014-06-04 | 1534.37 |
| 2014-06-05 | 1546.28 |
| 2014-06-06 | 1554.18 |
| 2014-06-09 | 1556.65 |
| 2014-06-10 | 1555.79 |
| 2014-06-11 | 1550.63 |
| 2014-06-12 | 1540.30 |
| 2014-06-13 | 1545.16 |
| 2014-06-16 | 1547.00 |
| 2014-06-17 | 1551.82 |
| 2014-06-18 | 1563.28 |
| 2014-06-19 | 1565.47 |
| 2014-06-20 | 1568.74 |
| 2014-06-23 | 1568.26 |
| 2014-06-24 | 1557.43 |
| 2014-06-25 | 1565.55 |
| 2014-06-26 | 1563.94 |
| 2014-06-27 | 1567.98 |
| 2014-06-30 | 1568.81 |
| 2014-07-01 | 1580.10 |
| 2014-07-02 | 1579.74 |
| 2014-07-03 | 1588.37 |
| 2014-07-04 | . |
| 2014-07-07 | 1579.66 |
| 2014-07-08 | 1567.93 |
| 2014-07-09 | 1574.62 |
| 2014-07-10 | 1567.38 |
| 2014-07-11 | 1569.12 |
| 2014-07-14 | 1576.67 |
| 2014-07-15 | 1572.22 |
| 2014-07-16 | 1577.65 |
| 2014-07-17 | 1558.94 |
| 2014-07-18 | 1575.91 |
| 2014-07-21 | 1571.97 |
| 2014-07-22 | 1580.32 |
| 2014-07-23 | 1582.99 |
| 2014-07-24 | 1583.85 |
| 2014-07-25 | 1575.58 |
| 2014-07-28 | 1575.14 |
| 2014-07-29 | 1569.02 |
| 2014-07-30 | 1570.05 |
| 2014-07-31 | 1538.58 |
| 2014-08-01 | 1534.17 |
| 2014-08-04 | 1545.47 |
| 2014-08-05 | 1532.08 |
| 2014-08-06 | 1532.71 |
| 2014-08-07 | 1524.90 |
| 2014-08-08 | 1541.92 |
| 2014-08-11 | 1547.60 |
| 2014-08-12 | 1544.11 |
| 2014-08-13 | 1555.25 |
| 2014-08-14 | 1561.70 |
| 2014-08-15 | 1561.71 |
| 2014-08-18 | 1576.11 |
| 2014-08-19 | 1584.00 |
| 2014-08-20 | 1587.16 |
| 2014-08-21 | 1591.59 |
| 2014-08-22 | 1589.15 |
| 2014-08-25 | 1596.68 |
| 2014-08-26 | 1599.54 |
| 2014-08-27 | 1599.61 |
| 2014-08-28 | 1596.64 |
| 2014-08-29 | 1602.84 |
| 2014-09-01 | . |
| 2014-09-02 | 1603.01 |
| 2014-09-03 | 1601.33 |
| 2014-09-04 | 1598.12 |
| 2014-09-05 | 1605.29 |
| 2014-09-08 | 1602.03 |
| 2014-09-09 | 1590.66 |
| 2014-09-10 | 1596.47 |
| 2014-09-11 | 1599.34 |
| 2014-09-12 | 1588.85 |
| 2014-09-15 | 1585.20 |
| 2014-09-16 | 1596.57 |
| 2014-09-17 | 1598.81 |
| 2014-09-18 | 1606.31 |
| 2014-09-19 | 1603.83 |
| 2014-09-22 | 1588.87 |
| 2014-09-23 | 1579.28 |
| 2014-09-24 | 1591.49 |
| 2014-09-25 | 1566.24 |
| 2014-09-26 | 1579.78 |
| 2014-09-29 | 1576.32 |
| 2014-09-30 | 1569.77 |
| 2014-10-01 | 1548.57 |
| 2014-10-02 | 1549.92 |
| 2014-10-03 | 1566.42 |
| 2014-10-06 | 1563.06 |
| 2014-10-07 | 1539.08 |
| 2014-10-08 | 1565.96 |
| 2014-10-09 | 1532.81 |
| 2014-10-10 | 1513.83 |
| 2014-10-13 | 1490.09 |
| 2014-10-14 | 1494.08 |
| 2014-10-15 | 1485.74 |
| 2014-10-16 | 1489.05 |
| 2014-10-17 | 1506.18 |
| 2014-10-20 | 1520.19 |
| 2014-10-21 | 1550.11 |
| 2014-10-22 | 1537.65 |
| 2014-10-23 | 1557.32 |
| 2014-10-24 | 1567.43 |
| 2014-10-27 | 1564.81 |
| 2014-10-28 | 1585.92 |
| 2014-10-29 | 1583.04 |
| 2014-10-30 | 1593.02 |
| 2014-10-31 | 1612.18 |
| 2014-11-03 | 1611.83 |
| 2014-11-04 | 1606.30 |
| 2014-11-05 | 1614.49 |
| 2014-11-06 | 1621.63 |
| 2014-11-07 | 1622.78 |
| 2014-11-10 | 1628.13 |
| 2014-11-11 | 1629.33 |
| 2014-11-12 | 1629.67 |
| 2014-11-13 | 1628.75 |
| 2014-11-14 | 1629.22 |
| 2014-11-17 | 1628.92 |
| 2014-11-18 | 1637.59 |
| 2014-11-19 | 1633.92 |
| 2014-11-20 | 1638.90 |
| 2014-11-21 | 1647.50 |
| 2014-11-24 | 1653.78 |
| 2014-11-25 | 1652.22 |
| 2014-11-26 | 1657.10 |
| 2014-11-27 | . |
| 2014-11-28 | 1650.33 |
| 2014-12-01 | 1636.65 |
| 2014-12-02 | 1647.51 |
| 2014-12-03 | 1655.42 |
| 2014-12-04 | 1652.75 |
| 2014-12-05 | 1656.21 |
| 2014-12-08 | 1643.35 |
| 2014-12-09 | 1645.67 |
| 2014-12-10 | 1617.54 |
| 2014-12-11 | 1625.04 |
| 2014-12-12 | 1599.54 |
| 2014-12-15 | 1588.47 |
| 2014-12-16 | 1576.51 |
| 2014-12-17 | 1610.51 |
| 2014-12-18 | 1647.74 |
| 2014-12-19 | 1655.30 |
| 2014-12-22 | 1661.69 |
| 2014-12-23 | 1664.78 |
| 2014-12-24 | 1665.23 |
| 2014-12-25 | . |
| 2014-12-26 | 1671.35 |
| 2014-12-29 | 1673.81 |
| 2014-12-30 | 1665.69 |
| 2014-12-31 | 1649.22 |
| 2015-01-01 | . |
| 2015-01-02 | 1648.36 |
| 2015-01-05 | 1619.02 |
| 2015-01-06 | 1603.70 |
| 2015-01-07 | 1622.95 |
| 2015-01-08 | 1651.57 |
| 2015-01-09 | 1638.01 |
| 2015-01-12 | 1625.55 |
| 2015-01-13 | 1622.29 |
| 2015-01-14 | 1613.53 |
| 2015-01-15 | 1597.05 |
| 2015-01-16 | 1619.17 |
| 2015-01-19 | . |
| 2015-01-20 | 1620.09 |
| 2015-01-21 | 1627.32 |
| 2015-01-22 | 1652.93 |
| 2015-01-23 | 1644.74 |
| 2015-01-26 | 1651.60 |
| 2015-01-27 | 1631.86 |
| 2015-01-28 | 1609.62 |
| 2015-01-29 | 1624.86 |
| 2015-01-30 | 1603.31 |
| 2015-02-02 | 1623.04 |
| 2015-02-03 | 1647.61 |
| 2015-02-04 | 1640.93 |
| 2015-02-05 | 1659.27 |
| 2015-02-06 | 1654.10 |
| 2015-02-09 | 1646.73 |
| 2015-02-10 | 1663.35 |
| 2015-02-11 | 1663.86 |
| 2015-02-12 | 1680.67 |
| 2015-02-13 | 1688.25 |
| 2015-02-16 | . |
| 2015-02-17 | 1690.99 |
| 2015-02-18 | 1691.68 |
| 2015-02-19 | 1690.43 |
| 2015-02-20 | 1700.67 |
| 2015-02-23 | 1699.97 |
| 2015-02-24 | 1703.86 |
| 2015-02-25 | 1703.82 |
| 2015-02-26 | 1701.63 |
| 2015-02-27 | 1696.27 |
| 2015-03-02 | 1707.10 |
| 2015-03-03 | 1699.33 |
| 2015-03-04 | 1692.14 |
| 2015-03-05 | 1694.84 |
| 2015-03-06 | 1671.31 |
| 2015-03-09 | 1677.96 |
| 2015-03-10 | 1650.98 |
| 2015-03-11 | 1650.29 |
| 2015-03-12 | 1671.71 |
| 2015-03-13 | 1662.05 |
| 2015-03-16 | 1682.95 |
#2015-03-17|1678.92
#2015-03-18|1698.76
#2015-03-19|1691.81
#2015-03-20|1707.00
#2015-03-23|1703.95
#2015-03-24|1694.68
#2015-03-25|1668.79
#2015-03-26|1665.23
#2015-03-27|1670.53
#2015-03-30|1691.43
#2015-03-31|1678.21
#2015-04-01|1672.23
#2015-04-02|1678.54
#2015-04-03| .
#2015-04-06|1689.55
#2015-04-07|1685.16
#2015-04-08|1691.03
#2015-04-09|1696.94
#2015-04-10|1705.35
#2015-04-13|1698.57
#2015-04-14|1700.77
#2015-04-15|1709.75
#2015-04-16|1708.44
#2015-04-17|1688.53
#2015-04-20|1703.79
#2015-04-21|1701.85
#2015-04-22|1709.82
#2015-04-23|1714.68
#2015-04-24|1716.58
#2015-04-27|1707.93
#2015-04-28|1712.46
#2015-04-29|1705.41
#2015-04-30|1686.30
#2015-05-01|1703.30
#2015-05-04|1708.63
#2015-05-05|1688.05
#2015-05-06|1682.66
#2015-05-07|1689.59
#2015-05-08|1710.95
#2015-05-11|1703.68
#2015-05-12|1699.02
#2015-05-13|1698.93
#2015-05-14|1717.04
#2015-05-15|1718.63
#2015-05-18|1725.56
#2015-05-19|1724.59
#2015-05-20|1724.06
#2015-05-21|1727.74
#2015-05-22|1723.77
#2015-05-25| .
#2015-05-26|1706.00
#2015-05-27|1721.96
#2015-05-28|1720.13
#2015-05-29|1709.49
#2015-06-01|1713.05
#2015-06-02|1712.18
#2015-06-03|1717.54
#2015-06-04|1702.53
#2015-06-05|1702.16
#2015-06-08|1691.49
#2015-06-09|1691.34
#2015-06-10|1711.64
#2015-06-11|1715.76
#2015-06-12|1704.65
#2015-06-15|1696.87
#2015-06-16|1706.69
#2015-06-17|1709.60
#2015-06-18|1727.10
#2015-06-19|1719.06
#2015-06-22|1729.07
#2015-06-23|1730.77
#2015-06-24|1717.21
#2015-06-25|1712.34
#2015-06-26|1711.73
#2015-06-29|1675.44
#2015-06-30|1680.73
#2015-07-01|1691.61
#2015-07-02|1690.09
#2015-07-03| .
#2015-07-06|1684.07
#2015-07-07|1693.48
#2015-07-08|1665.73
#2015-07-09|1669.89
#2015-07-10|1690.25
#2015-07-13|1708.61
#2015-07-14|1716.90
#2015-07-15|1714.01
#2015-07-16|1726.91
#2015-07-17|1727.15
#2015-07-20|1727.29
#2015-07-21|1719.35
#2015-07-22|1716.72
#2015-07-23|1706.46
#2015-07-24|1688.06
#2015-07-27|1677.14
#2015-07-28|1697.36
#2015-07-29|1710.11
#2015-07-30|1711.02
#2015-07-31|1708.86
#2015-08-03|1703.33
#2015-08-04|1699.88
#2015-08-05|1705.62
#2015-08-06|1691.74
#2015-08-07|1686.58
#2015-08-10|1708.38
#2015-08-11|1692.42
#2015-08-12|1693.88
#2015-08-13|1691.92
#2015-08-14|1699.16
#2015-08-17|1709.46
#2015-08-18|1704.41
#2015-08-19|1689.96
#2015-08-20|1653.20
#2015-08-21|1604.55
#2015-08-24|1540.85
#2015-08-25|1521.41
#2015-08-26|1577.20
#2015-08-27|1615.34
#2015-08-28|1618.41
#2015-08-31|1605.56
#2015-09-01|1558.84
#2015-09-02|1586.66
#2015-09-03|1588.89
#2015-09-04|1566.09
#2015-09-07| .
#2015-09-08|1604.77
#2015-09-09|1583.18
#2015-09-10|1591.17
#2015-09-11|1598.74
#2015-09-14|1592.26
#2015-09-15|1612.14
#2015-09-16|1626.34
#2015-09-17|1623.73
#2015-09-18|1597.90
#2015-09-21|1603.62
#2015-09-22|1583.14
#2015-09-23|1579.43
#2015-09-24|1573.74
#2015-09-25|1570.72
#2015-09-28|1529.38
#2015-09-29|1529.89
#2015-09-30|1558.66
#2015-10-01|1561.16
#2015-10-02|1584.17
#2015-10-05|1614.02
#2015-10-06|1607.70
#2015-10-07|1622.60
#2015-10-08|1637.11
#2015-10-09|1638.42
#2015-10-12|1639.42
#2015-10-13|1626.98
#2015-10-14|1618.15
#2015-10-15|1643.25
#2015-10-16|1649.86
#2015-10-19|1650.39
#2015-10-20|1648.12
#2015-10-21|1636.60
#2015-10-22|1661.53
#2015-10-23|1678.81
#2015-10-26|1675.22
#2015-10-27|1669.08
#2015-10-28|1692.31
#2015-10-29|1690.01
#2015-10-30|1682.72
#2015-11-02|1704.38
#2015-11-03|1708.80
#2015-11-04|1704.07
#2015-11-05|1702.77
#2015-11-06|1702.85
#2015-11-09|1686.20
#2015-11-10|1689.71
#2015-11-11|1683.18
#2015-11-12|1658.42
#2015-11-13|1641.19
#2015-11-16|1664.66
#2015-11-17|1662.42
#2015-11-18|1689.58
#2015-11-19|1687.43
#2015-11-20|1694.14
#2015-11-23|1693.45
#2015-11-24|1696.88
#2015-11-25|1698.44
#2015-11-26| .
#2015-11-27|1700.40
#2015-11-30|1692.34
#2015-12-01|1709.14
#2015-12-02|1690.43
#2015-12-03|1664.94
#2015-12-04|1696.38
#2015-12-07|1682.42
#2015-12-08|1672.29
#2015-12-09|1658.68
#2015-12-10|1662.64
#2015-12-11|1630.48
#2015-12-14|1635.27
#2015-12-15|1653.37
#2015-12-16|1678.00
#2015-12-17|1653.69
#2015-12-18|1625.70
#2015-12-21|1637.49
#2015-12-22|1651.97
#2015-12-23|1673.27
#2015-12-24|1671.27
#2015-12-25| .
#2015-12-28|1667.15
#2015-12-29|1684.77
#2015-12-30|1672.70
#2015-12-31|1657.15
#2016-01-01| .
#2016-01-04|1631.34
#2016-01-05|1634.78
#2016-01-06|1613.09
#2016-01-07|1573.97
#2016-01-08|1555.99
#2016-01-11|1555.75
#2016-01-12|1566.54
#2016-01-13|1526.14
#2016-01-14|1550.63
#2016-01-15|1518.16
#2016-01-18| .
#2016-01-19|1515.79
#2016-01-20|1500.37
#2016-01-21|1506.69
#2016-01-22|1538.83
#2016-01-25|1513.14
#2016-01-26|1536.39
#2016-01-27|1519.00
#2016-01-28|1525.28
#2016-01-29|1564.63
#2016-02-01|1563.80
#2016-02-02|1533.32
#2016-02-03|1541.33
#2016-02-04|1545.17
#2016-02-05|1514.10
#2016-02-08|1491.15
#2016-02-09|1489.15
#2016-02-10|1489.74
#2016-02-11|1471.35
#2016-02-12|1500.22
#2016-02-15| .
#2016-02-16|1526.92
#2016-02-17|1552.55
#2016-02-18|1545.34
#2016-02-19|1546.31
#2016-02-22|1568.52
#2016-02-23|1549.61
#2016-02-24|1557.28
#2016-02-25|1575.11
#2016-02-26|1574.30
#2016-02-29|1562.68
#2016-03-01|1599.61
#2016-03-02|1608.02
#2016-03-03|1615.71
#2016-03-04|1621.51
#2016-03-07|1624.95
#2016-03-08|1604.52
#2016-03-09|1612.61
#2016-03-10|1611.27
#2016-03-11|1639.36
#2016-03-14|1636.86
#2016-03-15|1631.24
#2016-03-16|1641.35
#2016-03-17|1653.78
#2016-03-18|1661.92
#2016-03-21|1662.75
#2016-03-22|1661.81
#2016-03-23|1647.96
#2016-03-24|1648.43
#2016-03-25| .
#2016-03-28|1649.62
#2016-03-29|1668.00
#2016-03-30|1674.57
#2016-03-31|1673.45
#2016-04-01|1683.67
#2016-04-04|1676.77
#2016-04-05|1660.93
#2016-04-06|1678.86
#2016-04-07|1658.43
#2016-04-08|1663.88
#2016-04-11|1659.59
#2016-04-12|1676.01
#2016-04-13|1695.44
#2016-04-14|1695.24
#2016-04-15|1694.56
#2016-04-18|1705.66
#2016-04-19|1710.22
#2016-04-20|1711.70
#2016-04-21|1702.55
#2016-04-22|1705.15
#2016-04-25|1701.18
#2016-04-26|1706.25
#2016-04-27|1709.87
#2016-04-28|1693.42
#2016-04-29|1684.63
#2016-05-02|1698.25
#2016-05-03|1681.00
#2016-05-04|1671.48
#2016-05-05|1670.69
#2016-05-06|1677.20
#2016-05-09|1678.30
#2016-05-10|1698.83
#2016-05-11|1683.11
#2016-05-12|1682.49
#2016-05-13|1668.30
#2016-05-16|1684.97
#2016-05-17|1668.33
#2016-05-18|1669.13
#2016-05-19|1662.22
#2016-05-20|1674.38
#2016-05-23|1671.25
#2016-05-24|1695.31
#2016-05-25|1707.24
#2016-05-26|1706.93
#2016-05-27|1715.26
#2016-05-30| .
#2016-05-31|1714.94
#2016-06-01|1717.92
#2016-06-02|1723.95
#2016-06-03|1718.01
#2016-06-06|1727.49
#2016-06-07|1730.04
#2016-06-08|1736.65
#2016-06-09|1732.58
#2016-06-10|1714.86
#2016-06-13|1701.35
#2016-06-14|1698.21
#2016-06-15|1696.52
#2016-06-16|1701.06
#2016-06-17|1696.13
#2016-06-20|1707.56
#2016-06-21|1711.28
#2016-06-22|1708.11
#2016-06-23|1732.48
#2016-06-24|1669.58
#2016-06-27|1636.57
#2016-06-28|1666.02
#2016-06-29|1695.43
#2016-06-30|1719.91
#2016-07-01|1723.90
#2016-07-04| .
#2016-07-05|1710.77
#2016-07-06|1720.88
#2016-07-07|1720.60
#2016-07-08|1748.19
#2016-07-11|1755.63
#2016-07-12|1768.21
#2016-07-13|1767.69
#2016-07-14|1775.22
#2016-07-15|1774.35
#2016-07-18|1778.41
#2016-07-19|1775.32
#2016-07-20|1783.99
#2016-07-21|1777.11
#2016-07-22|1785.95
#2016-07-25|1780.92
#2016-07-26|1782.57
#2016-07-27|1780.01
#2016-07-28|1783.75
#2016-07-29|1787.45
#2016-08-01|1784.88
#2016-08-02|1772.24
#2016-08-03|1779.74
#2016-08-04|1780.67
#2016-08-05|1796.03
#2016-08-08|1795.21
#2016-08-09|1796.33
#2016-08-10|1791.20
#2016-08-11|1799.50
#2016-08-12|1798.68
#2016-08-15|1805.03
#2016-08-16|1794.13
#2016-08-17|1796.44
#2016-08-18|1801.43
#2016-08-19|1799.26
#2016-08-22|1799.24
#2016-08-23|1803.66
#2016-08-24|1793.82
#2016-08-25|1792.86
#2016-08-26|1789.59
#2016-08-29|1799.36
#2016-08-30|1796.59
#2016-08-31|1792.62
#2016-09-01|1792.89
#2016-09-02|1802.46
#2016-09-05| .
#2016-09-06|1807.36
#2016-09-07|1809.05
#2016-09-08|1804.49
#2016-09-09|1759.07
#2016-09-12|1784.58
#2016-09-13|1757.80
#2016-09-14|1756.64
#2016-09-15|1775.17
#2016-09-16|1768.70
#2016-09-19|1770.12
#2016-09-20|1769.92
#2016-09-21|1789.75
#2016-09-22|1803.35
#2016-09-23|1793.06
#2016-09-26|1777.78
#2016-09-27|1788.42
#2016-09-28|1798.98
#2016-09-29|1781.41
#2016-09-30|1795.99
#2016-10-03|1790.13
#2016-10-04|1781.60
#2016-10-05|1790.17
#2016-10-06|1789.86
#2016-10-07|1783.32
#2016-10-10|1792.73
#2016-10-11|1769.52
#2016-10-12|1771.72
#2016-10-13|1765.49
#2016-10-14|1765.04
#2016-10-17|1760.09
#2016-10-18|1770.69
#2016-10-19|1775.25
#2016-10-20|1772.30
#2016-10-21|1772.23
#2016-10-24|1781.07
#2016-10-25|1773.60
#2016-10-26|1769.21
#2016-10-27|1762.15
#2016-10-28|1757.52
#2016-10-31|1758.43
#2016-11-01|1745.80
#2016-11-02|1732.71
#2016-11-03|1725.56
#2016-11-04|1724.08
#2016-11-07|1762.53
#2016-11-08|1769.60
#2016-11-09|1793.01
#2016-11-10|1797.67
#2016-11-11|1799.99
#2016-11-14|1803.46
#2016-11-15|1816.92
#2016-11-16|1814.66
#2016-11-17|1823.94
#2016-11-18|1820.93
#2016-11-21|1834.23
#2016-11-22|1839.29
#2016-11-23|1842.00
#2016-11-24| .
#2016-11-25|1849.34
#2016-11-28|1838.15
#2016-11-29|1840.61
#2016-11-30|1835.90
#2016-12-01|1828.73
#2016-12-02|1829.56
#2016-12-05|1842.90
#2016-12-06|1851.26
#2016-12-07|1875.09
#2016-12-08|1881.81
#2016-12-09|1891.23
#2016-12-12|1886.92
#2016-12-13|1898.35
#2016-12-14|1882.07
#2016-12-15|1889.84
#2016-12-16|1886.61
#2016-12-19|1891.20
#2016-12-20|1899.35
#2016-12-21|1894.03
#2016-12-22|1889.05
#2016-12-23|1892.56
#2016-12-26| .
#2016-12-27|1897.16
#2016-12-28|1881.11
#2016-12-29|1881.18
#2016-12-30|1872.72
#2017-01-02| .
#2017-01-03|1888.41
#2017-01-04|1902.69
#2017-01-05|1899.14
#2017-01-06|1904.87
#2017-01-09|1897.29
#2017-01-10|1899.37
#2017-01-11|1904.65
#2017-01-12|1899.50
#2017-01-13|1904.38
#2017-01-16| .
#2017-01-17|1896.34
#2017-01-18|1900.78
#2017-01-19|1893.02
#2017-01-20|1899.53
#2017-01-23|1894.56
#2017-01-24|1908.57
#2017-01-25|1924.00
#2017-01-26|1921.75
#2017-01-27|1919.30
#2017-01-30|1906.64
#2017-01-31|1906.99
#2017-02-01|1907.44
#2017-02-02|1908.20
#2017-02-03|1924.00
#2017-02-06|1919.23
#2017-02-07|1919.20
#2017-02-08|1920.74
#2017-02-09|1934.04
#2017-02-10|1941.51
#2017-02-13|1951.49
#2017-02-14|1959.95
#2017-02-15|1970.09
#2017-02-16|1967.79
#2017-02-17|1971.42
#2017-02-20| .
#2017-02-21|1983.58
#2017-02-22|1980.24
#2017-02-23|1979.63
#2017-02-24|1982.66
#2017-02-27|1986.67
#2017-02-28|1978.97
#2017-03-01|2006.97
#2017-03-02|1993.38
#2017-03-03|1994.65
#2017-03-06|1987.06
#2017-03-07|1980.36
#2017-03-08|1975.43
#2017-03-09|1975.86
#2017-03-10|1982.34
#2017-03-13|1984.24
#2017-03-14|1977.33
#2017-03-15|1995.21
#2017-03-16|1993.50
#2017-03-17|1991.95
#2017-03-20|1986.85
#2017-03-21|1958.93
#2017-03-22|1962.37
#2017-03-23|1961.35
#2017-03-24|1960.03
#2017-03-27|1958.47
#2017-03-28|1972.85
#2017-03-29|1976.05
#2017-03-30|1983.06
#2017-03-31|1979.74
#2017-04-03|1974.63
#2017-04-04|1975.72
#2017-04-05|1967.55
#2017-04-06|1973.71
#2017-04-07|1972.16
#2017-04-10|1974.19
#2017-04-11|1973.55
#2017-04-12|1964.41
#2017-04-13|1950.20
#2017-04-14| .
#2017-04-17|1967.64
#2017-04-18|1962.91
#2017-04-19|1960.95
#2017-04-20|1976.73
#2017-04-21|1970.90
#2017-04-24|1992.65
#2017-04-25|2005.02
#2017-04-26|2005.47
#2017-04-27|2007.00
#2017-04-28|2000.98
#2017-05-01|2005.50
#2017-05-02|2006.14
#2017-05-03|2002.46
#2017-05-04|2003.03
#2017-05-05|2011.97
#2017-05-08|2011.07
#2017-05-09|2009.39
#2017-05-10|2013.07
#2017-05-11|2008.17
#2017-05-12|2004.22
#2017-05-15|2014.77
#2017-05-16|2013.93
#2017-05-17|1976.35
#2017-05-18|1983.59
#2017-05-19|1997.29
#2017-05-22|2008.33
#2017-05-23|2012.44
#2017-05-24|2017.33
#2017-05-25|2025.79
#2017-05-26|2026.31
#2017-05-29| .
#2017-05-30|2022.77
#2017-05-31|2022.03
#2017-06-01|2040.64
#2017-06-02|2047.81
#2017-06-05|2044.28
#2017-06-06|2038.39
#2017-06-07|2041.71
#2017-06-08|2044.92
#2017-06-09|2043.99
#2017-06-12|2042.24
#2017-06-13|2052.46
#2017-06-14|2049.77
#2017-06-15|2044.85
#2017-06-16|2044.73
#2017-06-19|2061.64
#2017-06-20|2046.92
#2017-06-21|2045.24
#2017-06-22|2045.30
#2017-06-23|2050.19
#2017-06-26|2051.33
#2017-06-27|2034.39
#2017-06-28|2053.98
#2017-06-29|2036.89
#2017-06-30|2039.94
#2017-07-03|2045.73
#2017-07-04| .
#2017-07-05|2047.84
#2017-07-06|2027.46
#2017-07-07|2041.47
#2017-07-10|2042.09
#2017-07-11|2041.84
#2017-07-12|2056.63
#2017-07-13|2060.65
#2017-07-14|2069.59
#2017-07-17|2069.85
#2017-07-18|2070.51
#2017-07-19|2082.56
#2017-07-20|2082.54
#2017-07-21|2080.96
#2017-07-24|2079.88
#2017-07-25|2087.26
#2017-07-26|2086.24
#2017-07-27|2083.23
#2017-07-28|2079.95
#2017-07-31|2078.69
#2017-08-01|2083.55
#2017-08-02|2082.40
#2017-08-03|2078.17
#2017-08-04|2083.03
#2017-08-07|2086.19
#2017-08-08|2081.40
#2017-08-09|2078.83
#2017-08-10|2048.68
#2017-08-11|2051.80
#2017-08-14|2073.16
#2017-08-15|2071.13
#2017-08-16|2074.70
#2017-08-17|2042.46
#2017-08-18|2038.81
#2017-08-21|2040.63
#2017-08-22|2061.02
#2017-08-23|2054.72
#2017-08-24|2051.60
#2017-08-25|2055.62
#2017-08-28|2056.84
#2017-08-29|2058.95
#2017-08-30|2069.63
#2017-08-31|2082.45
#2017-09-01|2087.46
#2017-09-04| .
#2017-09-05|2070.86
#2017-09-06|2076.83
#2017-09-07|2075.72
#2017-09-08|2073.31
#2017-09-11|2095.82
#2017-09-12|2103.64
#2017-09-13|2105.34
#2017-09-14|2103.37
#2017-09-15|2107.91
#2017-09-18|2112.66
#2017-09-19|2114.63
#2017-09-20|2117.03
#2017-09-21|2110.96
#2017-09-22|2113.24
#2017-09-25|2108.93
#2017-09-26|2110.07
#2017-09-27|2121.73
#2017-09-28|2124.82
#2017-09-29|2132.21
#2017-10-02|2142.35
#2017-10-03|2147.41
#2017-10-04|2149.38
#2017-10-05|2161.27
#2017-10-06|2159.40
#2017-10-09|2154.80
#2017-10-10|2160.06
#2017-10-11|2163.43
#2017-10-12|2160.20
#2017-10-13|2161.64
#2017-10-16|2165.40
#2017-10-17|2165.94
#2017-10-18|2168.27
#2017-10-19|2168.67
#2017-10-20|2180.11
#2017-10-23|2170.46
#2017-10-24|2174.16
#2017-10-25|2163.81
#2017-10-26|2167.10
#2017-10-27|2184.64
#2017-10-30|2175.93
#2017-10-31|2179.97
#2017-11-01|2181.66
#2017-11-02|2183.09
#2017-11-03|2189.57
#2017-11-06|2192.81
#2017-11-07|2189.54
#2017-11-08|2193.29
#2017-11-09|2185.11
#2017-11-10|2184.34
#2017-11-13|2186.32
#2017-11-14|2181.63
#2017-11-15|2170.08
#2017-11-16|2189.65
#2017-11-17|2186.03
#2017-11-20|2190.10
#2017-11-21|2205.33
#2017-11-22|2204.17
#2017-11-23| .
#2017-11-24|2208.46
#2017-11-27|2206.90
#2017-11-28|2229.82
#2017-11-29|2230.14
#2017-11-30|2247.58
#2017-12-01|2243.19
#2017-12-04|2240.48
#2017-12-05|2230.98
#2017-12-06|2229.59
#2017-12-07|2238.15
#2017-12-08|2250.37
#2017-12-11|2256.79
#2017-12-12|2259.44
#2017-12-13|2259.34
#2017-12-14|2249.10
#2017-12-15|2270.55
#2017-12-18|2284.84
#2017-12-19|2276.51
#2017-12-20|2275.69
#2017-12-21|2281.11
#2017-12-22|2279.89
#2017-12-25| .
#2017-12-26|2278.44
#2017-12-27|2280.19
#2017-12-28|2285.46
#2017-12-29|2273.14
#2018-01-01| .
#2018-01-02|2291.50
#2018-01-03|2304.68
#2018-01-04|2313.46
#2018-01-05|2328.19
#2018-01-08|2332.67
#2018-01-09|2335.51
#2018-01-10|2333.27
#2018-01-11|2352.78
#2018-01-12|2367.42
#2018-01-15| .
#2018-01-16|2356.87
#2018-01-17|2378.82
#2018-01-18|2373.80
#2018-01-19|2387.11
#2018-01-22|2406.22
#2018-01-23|2411.93
#2018-01-24|2408.94
#2018-01-25|2410.29
#2018-01-26|2436.05
#2018-01-29|2419.92
#2018-01-30|2394.32
#2018-01-31|2394.06
#2018-02-01|2394.67
#2018-02-02|2344.18
#2018-02-05|2250.00
#2018-02-06|2286.07
#2018-02-07|2277.24
#2018-02-08|2193.80
#2018-02-09|2225.11
#2018-02-12|2254.42
#2018-02-13|2261.43
#2018-02-14|2294.37
#2018-02-15|2322.01
#2018-02-16|2323.91
#2018-02-19| .
#2018-02-20|2309.61
#2018-02-21|2298.69
#2018-02-22|2299.58
#2018-02-23|2335.31
#2018-02-26|2361.30
#2018-02-27|2331.29
#2018-02-28|2305.93
#2018-03-01|2278.65
#2018-03-02|2293.37
#2018-03-05|2318.16
#2018-03-06|2326.43
#2018-03-07|2327.93
#2018-03-08|2337.17
#2018-03-09|2376.67
#2018-03-12|2374.86
#2018-03-13|2359.95
#2018-03-14|2347.57
#2018-03-15|2344.76
#2018-03-16|2350.75
#2018-03-19|2318.74
#2018-03-20|2321.96
#2018-03-21|2320.06
#2018-03-22|2261.84
#2018-03-23|2214.38
#2018-03-26|2273.41
#2018-03-27|2233.10
#2018-03-28|2227.57
#2018-03-29|2258.19
#2018-03-30| .
#2018-04-02|2206.77
#2018-04-03|2234.64
#2018-04-04|2260.66
#2018-04-05|2276.97
#2018-04-06|2227.68
#2018-04-09|2234.15
#2018-04-10|2272.33
#2018-04-11|2261.60
#2018-04-12|2280.12
#2018-04-13|2272.44
#2018-04-16|2291.03
#2018-04-17|2315.31
#2018-04-18|2317.86
#2018-04-19|2305.64
#2018-04-20|2287.10
#2018-04-23|2286.69
#2018-04-24|2257.74
#2018-04-25|2260.38
#2018-04-26|2282.53
#2018-04-27|2283.94
#2018-04-30|2265.33
#2018-05-01|2271.60
#2018-05-02|2257.47
#2018-05-03|2252.25
#2018-05-04|2281.80
#2018-05-07|2291.56
#2018-05-08|2292.56
#2018-05-09|2314.33
#2018-05-10|2335.06
#2018-05-11|2339.35
#2018-05-14|2340.06
#2018-05-15|2325.96
#2018-05-16|2337.16
#2018-05-17|2337.36
#2018-05-18|2332.00
#2018-05-21|2349.43
#2018-05-22|2340.79
#2018-05-23|2348.02
#2018-05-24|2343.96
#2018-05-25|2338.99
#2018-05-28| .
#2018-05-29|2314.74
#2018-05-30|2345.14
#2018-05-31|2329.13
#2018-06-01|2354.08
#2018-06-04|2365.54
#2018-06-05|2368.69
#2018-06-06|2389.02
#2018-06-07|2386.63
#2018-06-08|2394.44
#2018-06-11|2396.70
#2018-06-12|2401.81
#2018-06-13|2391.74
#2018-06-14|2398.47
#2018-06-15|2396.26
#2018-06-18|2393.64
#2018-06-19|2384.75
#2018-06-20|2390.26
#2018-06-21|2373.81
#2018-06-22|2377.57
#2018-06-25|2343.38
#2018-06-26|2349.76
#2018-06-27|2327.00
#2018-06-28|2341.50
#2018-06-29|2342.73
#2018-07-02|2350.85
#2018-07-03|2341.07
#2018-07-04| .
#2018-07-05|2362.05
#2018-07-06|2382.30
#2018-07-09|2403.74
#2018-07-10|2409.63
#2018-07-11|2393.32
#2018-07-12|2413.24
#2018-07-13|2415.00
#2018-07-16|2411.28
#2018-07-17|2422.03
#2018-07-18|2427.93
#2018-07-19|2421.11
#2018-07-20|2418.28
#2018-07-23|2422.20
#2018-07-24|2428.24
#2018-07-25|2448.86
#2018-07-26|2444.46
#2018-07-27|2425.06
#2018-07-30|2409.78
#2018-07-31|2423.22
#2018-08-01|2421.07
#2018-08-02|2435.59
#2018-08-03|2444.45
#2018-08-06|2454.71
#2018-08-07|2462.12
#2018-08-08|2460.94
#2018-08-09|2459.28
#2018-08-10|2443.78
#2018-08-13|2433.33
#2018-08-14|2450.17
#2018-08-15|2430.29
#2018-08-16|2450.47
#2018-08-17|2458.95
#2018-08-20|2465.27
#2018-08-21|2473.24
#2018-08-22|2473.38
#2018-08-23|2468.78
#2018-08-24|2484.20
#2018-08-27|2502.28
#2018-08-28|2503.12
#2018-08-29|2516.88
#2018-08-30|2506.67
#2018-08-31|2508.55
#2018-09-03| .
#2018-09-04|2504.72
#2018-09-05|2496.21
#2018-09-06|2486.67
#2018-09-07|2481.44
#2018-09-10|2486.78
#2018-09-11|2495.64
#2018-09-12|2495.99
#2018-09-13|2508.09
#2018-09-14|2510.59
#2018-09-17|2493.82
#2018-09-18|2507.03
#2018-09-19|2507.89
#2018-09-20|2527.98
#2018-09-21|2525.61
#2018-09-24|2516.46
#2018-09-25|2514.89
#2018-09-26|2504.30
#2018-09-27|2510.83
#2018-09-28|2511.59
#2018-10-01|2515.65
#2018-10-02|2511.67
#2018-10-03|2515.75
#2018-10-04|2493.38
#2018-10-05|2478.32
#2018-10-08|2475.99
#2018-10-09|2471.84
#2018-10-10|2391.12
#2018-10-11|2342.61
#2018-10-12|2373.58
#2018-10-15|2362.60
#2018-10-16|2415.17
#2018-10-17|2413.39
#2018-10-18|2377.34
#2018-10-19|2373.32
#2018-10-22|2363.48
#2018-10-23|2349.87
#2018-10-24|2275.48
#2018-10-25|2318.49
#2018-10-26|2279.32
#2018-10-29|2263.66
#2018-10-30|2300.56
#2018-10-31|2326.14
#2018-11-01|2354.76
#2018-11-02|2341.42
#2018-11-05|2352.06
#2018-11-06|2366.09
#2018-11-07|2415.27
#2018-11-08|2409.47
#2018-11-09|2385.55
#2018-11-12|2338.17
#2018-11-13|2335.28
#2018-11-14|2317.72
#2018-11-15|2344.04
#2018-11-16|2349.12
#2018-11-19|2307.54
#2018-11-20|2266.37
#2018-11-21|2276.88
#2018-11-22| .
#2018-11-23|2263.86
#2018-11-26|2299.25
#2018-11-27|2302.66
#2018-11-28|2356.75
#2018-11-29|2351.86
#2018-11-30|2371.10
#2018-12-03|2397.32
#2018-12-04|2316.76
#2018-12-05| .
#2018-12-06|2315.04
#2018-12-07|2261.83
#2018-12-10|2263.76
#2018-12-11|2262.06
#2018-12-12|2275.44
#2018-12-13|2271.45
#2018-12-14|2229.82
#2018-12-17|2181.91
#2018-12-18|2182.56
#2018-12-19|2148.17
#2018-12-20|2113.74
#2018-12-21|2068.96
#2018-12-24|2014.44
#2018-12-25| .
#2018-12-26|2115.01
#2018-12-27|2131.56
#2018-12-28|2130.71
#2018-12-31|2149.41
#2019-01-01| .
#2019-01-02|2152.38
#2019-01-03|2101.55
#2019-01-04|2174.66
#2019-01-07|2193.18
#2019-01-08|2216.03
#2019-01-09|2227.64
#2019-01-10|2238.09
#2019-01-11|2238.20
#2019-01-14|2225.63
#2019-01-15|2249.04
#2019-01-16|2255.85
#2019-01-17|2273.51
#2019-01-18|2302.96
#2019-01-21| .
#2019-01-22|2269.43
#2019-01-23|2273.08
#2019-01-24|2278.72
#2019-01-25|2299.90
#2019-01-28|2283.04
#2019-01-29|2279.53
#2019-01-30|2314.59
#2019-01-31|2335.10
#2019-02-01|2338.40
#2019-02-04|2355.51
#2019-02-05|2366.41
#2019-02-06|2361.39
#2019-02-07|2340.72
#2019-02-08|2342.95
#2019-02-11|2346.54
#2019-02-12|2376.67
#2019-02-13|2383.83
#2019-02-14|2379.11
#2019-02-15|2405.51
#2019-02-18| .
#2019-02-19|2409.72
#2019-02-20|2414.66
#2019-02-21|2406.21
#2019-02-22|2422.56
#2019-02-25|2425.61
#2019-02-26|2421.87
#2019-02-27|2423.01
#2019-02-28|2416.42
#2019-03-01|2433.56
#2019-03-04|2422.70
#2019-03-05|2419.51
#2019-03-06|2400.56
#2019-03-07|2381.68
#2019-03-08|2377.03
#2019-03-11|2412.69
#2019-03-12|2419.28
#2019-03-13|2435.23
#2019-03-14|2433.53
#2019-03-15|2444.63
#2019-03-18|2454.84
#2019-03-19|2453.10
#2019-03-20|2444.68
#2019-03-21|2472.71
#2019-03-22|2421.36
#2019-03-25|2420.33
#2019-03-26|2438.54
#2019-03-27|2427.38
#2019-03-28|2438.05
#2019-03-29|2453.38
#2019-04-01|2482.13
#2019-04-02|2481.64
#2019-04-03|2487.77
#2019-04-04|2492.71
#2019-04-05|2505.87
#2019-04-08|2507.92
#2019-04-09|2491.90
#2019-04-10|2504.08
#2019-04-11|2504.45
#2019-04-12|2520.32
#2019-04-15|2518.12
#2019-04-16|2519.85
#2019-04-17|2511.93
#2019-04-18|2515.43
#2019-04-19| .
#2019-04-22|2517.28
#2019-04-23|2542.00
#2019-04-24|2537.86
#2019-04-25|2534.64
#2019-04-26|2548.34
#2019-04-29|2552.09
#2019-04-30|2552.78
#2019-05-01|2533.32
#2019-05-02|2529.64
#2019-05-03|2556.85
#2019-05-06|2546.95
#2019-05-07|2503.93
#2019-05-08|2499.24
#2019-05-09|2492.79
#2019-05-10|2501.83
#2019-05-13|2438.26
#2019-05-14|2459.86
#2019-05-15|2474.40
#2019-05-16|2496.81
#2019-05-17|2479.99
#2019-05-20|2462.70
#2019-05-21|2485.29
#2019-05-22|2476.31
#2019-05-23|2444.69
#2019-05-24|2449.97
#2019-05-27| .
#2019-05-28|2430.38
#2019-05-29|2413.46
#2019-05-30|2417.40
#2019-05-31|2386.28
#2019-06-03|2379.89
#2019-06-04|2432.67
#2019-06-05|2450.52
#2019-06-06|2464.31
#2019-06-07|2489.41
#2019-06-10|2502.10
#2019-06-11|2500.46
#2019-06-12|2495.80
#2019-06-13|2507.98
#2019-06-14|2502.19
#2019-06-17|2505.77
#2019-06-18|2530.90
#2019-06-19|2539.21
#2019-06-20|2562.14
#2019-06-21|2556.45
#2019-06-24|2548.93
#2019-06-25|2525.06
#2019-06-26|2521.86
#2019-06-27|2536.26
#2019-06-28|2553.33
#2019-07-01|2572.23
#2019-07-02|2577.79
#2019-07-03|2598.75
#2019-07-04| .
#2019-07-05|2595.85
#2019-07-08|2582.03
#2019-07-09|2587.00
#2019-07-10|2597.79
#2019-07-11|2602.16
#2019-07-12|2615.47
#2019-07-15|2614.95
#2019-07-16|2606.87
#2019-07-17|2590.61
#2019-07-18|2599.85
#2019-07-19|2584.27
#2019-07-22|2590.77
#2019-07-23|2608.58
#2019-07-24|2625.01
#2019-07-25|2608.93
#2019-07-26|2629.79
#2019-07-29|2623.39
#2019-07-30|2620.33
#2019-07-31|2592.98
#2019-08-01|2567.58
#2019-08-02|2547.32
#2019-08-05|2470.56
#2019-08-06|2502.78
#2019-08-07|2505.08
#2019-08-08|2553.87
#2019-08-09|2535.55
#2019-08-12|2504.76
#2019-08-13|2540.91
#2019-08-14|2467.69
#2019-08-15|2473.00
#2019-08-16|2510.73
#2019-08-19|2540.07
#2019-08-20|2521.07
#2019-08-21|2542.22
#2019-08-22|2541.02
#2019-08-23|2474.96
#2019-08-26|2501.73
#2019-08-27|2491.19
#2019-08-28|2507.75
#2019-08-29|2540.85
#2019-08-30|2542.17
#2019-09-02| .
#2019-09-03|2523.17
#2019-09-04|2550.62
#2019-09-05|2585.07
#2019-09-06|2586.11
#2019-09-09|2587.45
#2019-09-10|2589.86
#2019-09-11|2611.51
#2019-09-12|2618.34
#2019-09-13|2616.73
#2019-09-16|2611.36
#2019-09-17|2617.34
#2019-09-18|2616.70
#2019-09-19|2616.23
#2019-09-20|2604.30
#2019-09-23|2603.97
#2019-09-24|2579.48
#2019-09-25|2596.85
#2019-09-26|2588.68
#2019-09-27|2573.43
#2019-09-30|2586.25
#2019-10-01|2552.94
#2019-10-02|2509.57
#2019-10-03|2530.06
#2019-10-04|2564.79
#2019-10-07|2554.17
#2019-10-08|2513.50
#2019-10-09|2536.39
#2019-10-10|2551.39
#2019-10-11|2581.52
#2019-10-14|2577.44
#2019-10-15|2603.16
#2019-10-16|2597.08
#2019-10-17|2606.64
#2019-10-18|2595.83
#2019-10-21|2614.25
#2019-10-22|2605.02
#2019-10-23|2611.91
#2019-10-24|2618.13
#2019-10-25|2629.91
#2019-10-28|2645.52
#2019-10-29|2643.31
#2019-10-30|2650.81
#2019-10-31|2641.19
#2019-11-01|2668.58
#2019-11-04|2678.66
#2019-11-05|2675.77
#2019-11-06|2675.53
#2019-11-07|2684.08
#2019-11-08|2691.85
#2019-11-11|2687.35
#2019-11-12|2691.01
#2019-11-13|2692.35
#2019-11-14|2695.12
#2019-11-15|2715.68
#2019-11-18|2716.85
#2019-11-19|2717.14
#2019-11-20|2708.46
#2019-11-21|2703.16
#2019-11-22|2709.33
#2019-11-25|2733.05
#2019-11-26|2739.80
#2019-11-27|2751.95
#2019-11-28|2751.95
#2019-11-29|2740.43
#2019-12-02|2715.88
#2019-12-03|2699.23
#2019-12-04|2715.88
#2019-12-05|2719.85
#2019-12-06|2744.63
#2019-12-09|2735.99
#2019-12-10|2733.20
#2019-12-11|2740.10
#2019-12-12|2762.77
#2019-12-13|2762.72
#2019-12-16|2783.24
#2019-12-17|2784.83
#2019-12-18|2784.81
#2019-12-19|2797.59
#2019-12-20|2811.40
#2019-12-23|2813.71
#2019-12-24|2814.10
#2019-12-25| .
#2019-12-26|2827.81
#2019-12-27|2826.46
#2019-12-30|2811.04
#2019-12-31|2819.43
#2020-01-01| .
#2020-01-02|2841.79
#2020-01-03|2823.99
#2020-01-06|2833.54
#2020-01-07|2826.57
#2020-01-08|2840.12
#2020-01-09|2858.49
#2020-01-10|2850.41
#2020-01-13|2871.22
#2020-01-14|2868.94
#2020-01-15|2874.32
#2020-01-16|2899.83
#2020-01-17|2908.73
#2020-01-20| .
#2020-01-21|2900.69
#2020-01-22|2902.16
#2020-01-23|2905.42
#2020-01-24|2878.36
#2020-01-27|2834.21
#2020-01-28|2862.70
#2020-01-29|2859.68
#2020-01-30|2869.28
#2020-01-31|2819.09
#2020-02-03|2841.91
#2020-02-04|2885.84
#2020-02-05|2914.64
#2020-02-06|2923.47
#2020-02-07|2907.36
#2020-02-10|2929.21
#2020-02-11|2935.65
#2020-02-12|2954.66
#2020-02-13|2952.62
#2020-02-14|2958.10
#2020-02-17| .
#2020-02-18|2950.91
#2020-02-19|2966.16
#2020-02-20|2957.33
#2020-02-21|2925.53
#2020-02-24|2828.73
#2020-02-25|2741.90
#2020-02-26|2727.26
#2020-02-27|2608.94
#2020-02-28|2586.85
#2020-03-02|2700.53
#2020-03-03|2626.99
#2020-03-04|2733.68
#2020-03-05|2642.30
#2020-03-06|2595.41
#2020-03-09|2392.56
#2020-03-10|2506.91
#2020-03-11|2379.20
#2020-03-12|2149.99
#2020-03-13|2345.04
#2020-03-16|2056.87
#2020-03-17|2176.86
#2020-03-18|2051.02
#2020-03-19|2075.32
#2020-03-20|1987.44
#2020-03-23|1932.71
#2020-03-24|2115.09
#2020-03-25|2143.82
#2020-03-26|2277.53
#2020-03-27|2200.30
#2020-03-30|2270.36
#2020-03-31|2235.91
#2020-04-01|2132.00
#2020-04-02|2176.98
#2020-04-03|2140.14
#2020-04-06|2294.13
#2020-04-07|2292.10
#2020-04-08|2374.05
#2020-04-09|2415.24
#2020-04-10|2415.24
#2020-04-13|2388.75
#2020-04-14|2460.98
#2020-04-15|2404.70
#2020-04-16|2416.72
#2020-04-17|2484.67
#2020-04-20|2442.08
#2020-04-21|2367.16
#2020-04-22|2421.10
#2020-04-23|2422.83
#2020-04-24|2457.32
#2020-04-27|2500.56
#2020-04-28|2490.22
#2020-04-29|2562.95
#2020-04-30|2532.95
#2020-05-01|2458.73
#2020-05-04|2470.30
#2020-05-05|2493.63
#2020-05-06|2478.07
#2020-05-07|2510.79
#2020-05-08|2557.98
#2020-05-11|2557.52
#2020-05-12|2502.36
#2020-05-13|2454.25
#2020-05-14|2482.18
#2020-05-15|2494.73
#2020-05-18|2579.01
#2020-05-19|2552.00
#2020-05-20|2597.74
#2020-05-21|2580.37
#2020-05-22|2588.50
#2020-05-25|2588.50
#2020-05-26|2623.55
#2020-05-27|2664.49
#2020-05-28|2654.63
#2020-05-29|2667.83
#2020-06-01|2682.00
#2020-06-02|2704.52
#2020-06-03|2744.91
#2020-06-04|2735.50
#2020-06-05|2807.18
#2020-06-08|2845.81
#2020-06-09|2819.85
#2020-06-10|2801.56
#2020-06-11|2633.57
#2020-06-12|2671.33
#2020-06-15|2698.72
#2020-06-16|2750.34
#2020-06-17|2738.33
#2020-06-18|2740.98
#2020-06-19|2726.41
#2020-06-22|2744.68
#2020-06-23|2756.11
#2020-06-24|2682.44
#2020-06-25|2713.97
#2020-06-26|2648.06
#2020-06-29|2688.82
#2020-06-30|2731.04
#2020-07-01|2743.52
#2020-07-02|2756.37
#2020-07-03| .
#2020-07-06|2800.39
#2020-07-07|2769.65
#2020-07-08|2793.89
#2020-07-09|2777.51
#2020-07-10|2807.40
#2020-07-13|2775.62
#2020-07-14|2813.13
#2020-07-15|2845.14
#2020-07-16|2833.57
#2020-07-17|2842.91
#2020-07-20|2868.35
#2020-07-21|2873.51
#2020-07-22|2889.62
#2020-07-23|2854.96
#2020-07-24|2834.29
#2020-07-27|2858.28
#2020-07-28|2837.92
#2020-07-29|2876.95
#2020-07-30|2867.86
#2020-07-31|2885.53
#2020-08-03|2911.20
#2020-08-04|2922.21
#2020-08-05|2943.81
#2020-08-06|2960.02
#2020-08-07|2962.28
#2020-08-10|2969.43
#2020-08-11|2945.21
#2020-08-12|2985.58
#2020-08-13|2982.57
#2020-08-14|2981.41
#2020-08-17|2993.69
#2020-08-18|2999.41
#2020-08-19|2986.80
#2020-08-20|2997.29
#2020-08-21|3005.31
#2020-08-24|3034.04
#2020-08-25|3044.53
#2020-08-26|3073.38
#2020-08-27|3080.36
#2020-08-28|3101.84
#2020-08-31|3098.12
#2020-09-01|3124.65
#2020-09-02|3166.79
#2020-09-03|3053.44
#2020-09-04|3027.80
#2020-09-07| .
#2020-09-08|2941.53
#2020-09-09|3001.86
#2020-09-10|2952.23
#2020-09-11|2951.68
#2020-09-14|2998.13
#2020-09-15|3015.28
#2020-09-16|3004.36
#2020-09-17|2978.06
#2020-09-18|2948.96
#2020-09-21|2914.76
#2020-09-22|2944.19
#2020-09-23|2871.74
#2020-09-24|2878.16
#2020-09-25|2927.23
#2020-09-28|2976.63
#2020-09-29|2962.98
#2020-09-30|2986.10
#2020-10-01|3008.84
#2020-10-02|2983.18
#2020-10-05|3039.29
#2020-10-06|3000.38
#2020-10-07|3053.28
#2020-10-08|3079.31
#2020-10-09|3106.37
#2020-10-12|3154.26
#2020-10-13|3137.01
#2020-10-14|3116.89
#2020-10-15|3114.97
#2020-10-16|3113.08
#2020-10-19|3064.66
#2020-10-20|3076.50
#2020-10-21|3066.81
#2020-10-22|3086.02
#2020-10-23|3097.63
#2020-10-26|3039.90
#2020-10-27|3030.16
#2020-10-28|2926.58
#2020-10-29|2960.86
#2020-10-30|2920.50
#2020-11-02|2956.26
#2020-11-03|3012.57
#2020-11-04|3077.30
#2020-11-05|3141.01
#2020-11-06|3139.89
#2020-11-09|3172.70
#2020-11-10|3170.45
#2020-11-11|3196.09
#2020-11-12|3165.46
#2020-11-13|3208.61
#2020-11-16|3248.38
#2020-11-17|3240.03
#2020-11-18|3206.91
#2020-11-19|3224.36
#2020-11-20|3206.57
#2020-11-23|3230.74
#2020-11-24|3281.56
#2020-11-25|3280.15
#2020-11-26|3280.15
#2020-11-27|3291.80
#2020-11-30|3273.81
#2020-12-01|3307.87
#2020-12-02|3312.80
#2020-12-03|3317.11
#2020-12-04|3350.45
#2020-12-07|3347.44
#2020-12-08|3361.22
#2020-12-09|3329.54
#2020-12-10|3334.56
#2020-12-11|3329.45
#2020-12-14|3319.31
#2020-12-15|3364.06
#2020-12-16|3368.81
#2020-12-17|3393.68
#2020-12-18|3385.07
#2020-12-21|3375.63
#2020-12-22|3375.90
#2020-12-23|3378.93
#2020-12-24|3388.08
#2020-12-25|3388.08
#2020-12-28|3407.42
#2020-12-29|3394.42
#2020-12-30|3402.84
#2020-12-31|3419.11
#2021-01-01|3419.11
#2021-01-04|3369.34
#2021-01-05|3397.38
#2021-01-06|3424.03
#2021-01-07|3480.52
#2021-01-08|3497.66
#2021-01-11|3478.19
#2021-01-12|3488.01
#2021-01-13|3491.99
#2021-01-14|3486.85
#2021-01-15|3459.62
#2021-01-18|3459.62
#2021-01-19|3489.22
#2021-01-20|3534.92
#2021-01-21|3533.02
#2021-01-22|3527.58
#2021-01-25|3537.32
#2021-01-26|3526.40
#2021-01-27|3435.51
#2021-01-28|3470.63
#2021-01-29|3406.63
#2021-02-01|3465.07
#2021-02-02|3515.95
#2021-02-03|3521.17
#2021-02-04|3563.80
#2021-02-05|3583.45
#2021-02-08|3615.66
#2021-02-09|3615.61
#2021-02-10|3613.62
#2021-02-11|3621.95
#2021-02-12|3639.60
#2021-02-15|3639.60
#2021-02-16|3634.83
#2021-02-17|3629.12
#2021-02-18|3608.80
#2021-02-19|3612.78
#2021-02-22|3579.08
#2021-02-23|3579.10
#2021-02-24|3620.12
#2021-02-25|3525.14
#2021-02-26|3513.74
#2021-03-01|3601.86
#2021-03-02|3566.73
#2021-03-03|3515.82
#2021-03-04|3460.48
#2021-03-05|3525.66
#2021-03-08|3505.38
#2021-03-09|3561.21
#2021-03-10|3585.41
#2021-03-11|3632.42
#2021-03-12|3638.17
#2021-03-15|3663.36
#2021-03-16|3650.65
#2021-03-17|3662.39
#2021-03-18|3599.22
#2021-03-19|3602.04
#2021-03-22|3622.38
#2021-03-23|3583.85
#2021-03-24|3553.74
#2021-03-25|3577.20
#2021-03-26|3635.09
#2021-03-29|3619.86
#2021-03-30|3617.35
#2021-03-31|3636.89
#2021-04-01|3683.70
#2021-04-02|3683.70
#2021-04-05|3730.95
#2021-04-06|3730.89
#2021-04-07|3730.06
#2021-04-08|3751.03
#2021-04-09|3776.26
#2021-04-12|3775.27
#2021-04-13|3789.83
#2021-04-14|3777.09
#2021-04-15|3817.99
#2021-04-16|3829.02
#2021-04-19|3804.25
#2021-04-20|3772.77
#2021-04-21|3813.11
#2021-04-22|3782.85
#2021-04-23|3828.76
#2021-04-26|3842.38
#2021-04-27|3841.81
#2021-04-28|3839.14
#2021-04-29|3857.23
#2021-04-30|3827.43
#2021-05-03|3834.96
#2021-05-04|3803.97
#2021-05-05|3801.72
#2021-05-06|3824.15
#2021-05-07|3856.12
#2021-05-10|3808.18
#2021-05-11|3780.54
#2021-05-12|3693.68
#2021-05-13|3736.64
#2021-05-14|3799.81
#2021-05-17|3790.75
#2021-05-18|3762.49
#2021-05-19|3750.06
#2021-05-20|3791.50
#2021-05-21|3789.49
#2021-05-24|3827.35
#2021-05-25|3817.19
#2021-05-26|3832.05
#2021-05-27|3840.33
#2021-05-28|3843.76
#2021-05-31|3843.76
#2021-06-01|3845.82
#2021-06-02|3851.36
#2021-06-03|3833.50
#2021-06-04|3866.77
#2021-06-07|3872.34
#2021-06-08|3878.06
#2021-06-09|3868.32
#2021-06-10|3884.63
#2021-06-11|3897.15
#2021-06-14|3902.91
#2021-06-15|3892.17
#2021-06-16|3873.90
#2021-06-17|3871.84
#2021-06-18|3822.06
#2021-06-21|3876.17
#2021-06-22|3897.37
#2021-06-23|3896.70
#2021-06-24|3922.70
#2021-06-25|3936.57
#2021-06-28|3942.92
#2021-06-29|3943.10
#2021-06-30|3945.50
#2021-07-01|3965.18
#2021-07-02|3989.17
#2021-07-05|3989.17
#2021-07-06|3979.81
#2021-07-07|3985.88
#2021-07-08|3951.83
#2021-07-09|4000.98
#2021-07-12|4011.95
#2021-07-13|3990.43
#2021-07-14|3986.38
#2021-07-15|3972.92
#2021-07-16|3943.36
#2021-07-19|3884.15
#2021-07-20|3950.59
#2021-07-21|3986.61
#2021-07-22|3989.82
#2021-07-23|4030.64
#2021-07-26|4039.22
#2021-07-27|4016.70
#2021-07-28|4023.66
#2021-07-29|4040.57
#2021-07-30|4016.47
#2021-08-02|4009.82
#2021-08-03|4038.71
#2021-08-04|4019.89
#2021-08-05|4048.65
#2021-08-06|4053.72
#2021-08-09|4050.61
#2021-08-10|4052.61
#2021-08-11|4061.73
#2021-08-12|4073.35
#2021-08-13|4075.45
#2021-08-16|4078.94
#2021-08-17|4048.54
#2021-08-18|4007.57
#2021-08-19|4005.59
#2021-08-20|4041.68
#2021-08-23|4081.25
#2021-08-24|4094.00
#2021-08-25|4104.72
#2021-08-26|4078.83
#2021-08-27|4121.52
#2021-08-30|4136.39
#2021-08-31|4130.91
#2021-09-01|4135.42
#2021-09-02|4149.08
#2021-09-03|4147.46
#2021-09-06|4147.46
#2021-09-07|4130.74
#2021-09-08|4120.50
#2021-09-09|4104.30
#2021-09-10|4071.56
#2021-09-13|4080.35
#2021-09-14|4055.03
#2021-09-15|4090.27
#2021-09-16|4086.80
#2021-09-17|4054.82
#2021-09-20|3982.30
#2021-09-21|3982.78
#2021-09-22|4022.95
#2021-09-23|4073.20
#2021-09-24|4075.55
#2021-09-27|4068.35
#2021-09-28|3982.09
#2021-09-29|3984.88
#2021-09-30|3942.28
#2021-10-01|3988.88
#2021-10-04|3934.54
#2021-10-05|3974.41
#2021-10-06|3989.62
#2021-10-07|4028.31
#2021-10-08|4017.38
#2021-10-11|3990.19
#2021-10-12|3987.71
#2021-10-13|4004.06
#2021-10-14|4071.14
#2021-10-15|4097.03
#2021-10-18|4111.79
#2021-10-19|4140.56
#2021-10-20|4156.11
#2021-10-21|4170.67
#2021-10-22|4162.08
#2021-10-25|4183.97
#2021-10-26|4186.26
#2021-10-27|4155.73
#2021-10-28|4201.15
#2021-10-29|4208.50
#2021-11-01|4227.31
#2021-11-02|4239.76
#2021-11-03|4271.07
#2021-11-04|4285.80
#2021-11-05|4302.94
#2021-11-08|4309.27
#2021-11-09|4295.42
#2021-11-10|4252.86
#2021-11-11|4259.25
#2021-11-12|4290.54
#2021-11-15|4288.92
#2021-11-16|4306.74
#2021-11-17|4291.21
#2021-11-18|4298.66
#2021-11-19|4287.92
#2021-11-22|4266.33
#2021-11-23|4267.81
#2021-11-24|4280.54
#2021-11-25|4280.54
#2021-11-26|4182.38
#2021-11-29|4230.04
#2021-11-30|4147.38
#2021-12-01|4086.30
#2021-12-02|4151.48
#2021-12-03|4105.95
#2021-12-06|4156.40
#2021-12-07|4246.20
#2021-12-08|4265.31
#2021-12-09|4224.46
#2021-12-10|4255.12
#2021-12-13|4213.54
#2021-12-14|4180.56
#2021-12-15|4247.64
#2021-12-16|4202.98
#2021-12-17|4173.39
#2021-12-20|4122.71
#2021-12-21|4204.94
#2021-12-22|4246.69
#2021-12-23|4274.61
#2021-12-24|4274.61
#2021-12-27|4329.23
#2021-12-28|4320.16
#2021-12-29|4324.80
#2021-12-30|4316.60
#2021-12-31|4304.32
#2022-01-03|4331.58
#2022-01-04|4323.60
#2022-01-05|4229.21
#2022-01-06|4228.58
#2022-01-07|4208.87
#2022-01-10|4202.81
#2022-01-11|4245.28
#2022-01-12|4251.99
#2022-01-13|4189.51
#2022-01-14|4191.55
#2022-01-17|4191.55
#2022-01-18|4108.80
#2022-01-19|4067.19
#2022-01-20|4020.68
#2022-01-21|3941.01
#2022-01-24|3960.06
#2022-01-25|3907.55
#2022-01-26|3895.69
#2022-01-27|3867.74
#2022-01-28|3963.21
#2022-01-31|4049.10
#2022-02-01|4080.71
#2022-02-02|4106.47
#2022-02-03|4005.47
#2022-02-04|4034.74
#2022-02-07|4024.01
#2022-02-08|4061.53
#2022-02-09|4126.24
#2022-02-10|4053.95
#2022-02-11|3978.70
#2022-02-14|3963.24
#2022-02-15|4033.27
#2022-02-16|4034.91
#2022-02-17|3944.71
#2022-02-18|3912.92
#2022-02-21|3912.92
#2022-02-22|3870.01
#2022-02-23|3796.26
#2022-02-24|3862.96
#2022-02-25|3949.57
#2022-02-28|3945.62
#2022-03-01|3884.43
#2022-03-02|3957.43
#2022-03-03|3927.79
#2022-03-04|3888.83
#2022-03-07|3770.38
#2022-03-08|3749.72
#2022-03-09|3850.51
#2022-03-10|3834.59
#2022-03-11|3780.83
#2022-03-14|3744.60
#2022-03-15|3822.61
#2022-03-16|3916.74
#2022-03-17|3970.17
#2022-03-18|4019.93
#2022-03-21|4013.52
#2022-03-22|4062.46
#2022-03-23|4011.21
#2022-03-24|4067.59
#2022-03-25|4082.50
#2022-03-28|4111.76
#2022-03-29|4172.00
#2022-03-30|4138.55
#2022-03-31|4075.26
#2022-04-01|4092.40
#2022-04-04|4126.74
#2022-04-05|4066.87
#2022-04-06|4021.18
#2022-04-07|4034.06
#2022-04-08|4020.03
#2022-04-11|3957.38
#2022-04-12|3945.62
#2022-04-13|3997.30
#2022-04-14|3947.71
#2022-04-15|3947.71
#2022-04-18|3940.82
#2022-04-19|4009.81
#2022-04-20|4004.38
#2022-04-21|3938.00
#2022-04-22|3830.81
#2022-04-25|3856.13
#2022-04-26|3743.74
#2022-04-27|3749.18
#2022-04-28|3840.66
#2022-04-29|3702.49
#2022-05-02|3727.25
#2022-05-03|3744.02
#2022-05-04|3854.23
#2022-05-05|3710.55
#2022-05-06|3681.20
#2022-05-09|3552.32
#2022-05-10|3558.83
#2022-05-11|3493.92
#2022-05-12|3498.52
#2022-05-13|3592.09
#2022-05-16|3573.05
#2022-05-17|3649.56
#2022-05-18|3503.34
#2022-05-19|3490.03
#2022-05-20|3489.53
#2022-05-23|3550.68
#2022-05-24|3512.83
#2022-05-25|3553.40
#2022-05-26|3626.94
#2022-05-27|3719.80
#2022-05-30|3719.80
#2022-05-31|3692.83
#2022-06-01|3665.51
#2022-06-02|3739.90
#2022-06-03|3679.80
#2022-06-06|3691.42
#2022-06-07|3729.44
#2022-06-08|3689.21
#2022-06-09|3600.26
#2022-06-10|3493.19
#2022-06-13|3350.13
#2022-06-14|3339.20
#2022-06-15|3390.74
#2022-06-16|3273.09
#2022-06-17|3286.97
#2022-06-20|3286.97
#2022-06-21|3364.51
#2022-06-22|3360.38
#2022-06-23|3397.28
#2022-06-24|3503.48
#2022-06-27|3493.61
#2022-06-28|3422.14
#2022-06-29|3415.71
#2022-06-30|3384.10
#2022-07-01|3423.07
#2022-07-04|3423.07
#2022-07-05|3435.89
#2022-07-06|3442.12
#2022-07-07|3499.79
#2022-07-08|3496.36
#2022-07-11|3451.10
#2022-07-12|3421.06
#2022-07-13|3407.09
#2022-07-14|3392.77
#2022-07-15|3459.10
#2022-07-18|3433.33
#2022-07-19|3530.42
#2022-07-20|3558.84
#2022-07-21|3593.25
#2022-07-22|3554.04
#2022-07-25|3558.79
#2022-07-26|3515.30
#2022-07-27|3608.27
#2022-07-28|3653.77
#2022-07-29|3704.48
#2022-08-01|3695.97
#2022-08-02|3675.76
#2022-08-03|3735.60
#2022-08-04|3733.19
#2022-08-05|3731.89
#2022-08-08|3732.16
#2022-08-09|3709.85
#2022-08-10|3795.68
#2022-08-11|3793.86
#2022-08-12|3861.01
#2022-08-15|3875.60
#2022-08-16|3882.33
#2022-08-17|3848.49
#2022-08-18|3858.26
#2022-08-19|3803.03
#2022-08-22|3721.59
#2022-08-23|3715.25
#2022-08-24|3729.33
#2022-08-25|3784.19
#2022-08-26|3657.10
#2022-08-29|3631.30
#2022-08-30|3590.79
#2022-08-31|3564.42
#2022-09-01|3568.27
#2022-09-02|3532.05
#2022-09-05|3532.05
#2022-09-06|3515.90
#2022-09-07|3582.65
#2022-09-08|3609.51
#2022-09-09|3668.87
#2022-09-12|3708.44
#2022-09-13|3549.35
#2022-09-14|3563.25
#2022-09-15|3525.23
#2022-09-16|3493.46
#2022-09-19|3518.02
#2022-09-20|3476.01
#2022-09-21|3417.27
#2022-09-22|3380.35
#2022-09-23|3319.60
#2022-09-26|3283.17
#2022-09-27|3279.75
#2022-09-28|3349.57
#2022-09-29|3277.67
#2022-09-30|3232.37
#2022-10-03|3315.80
#2022-10-04|3423.59
#2022-10-05|3415.48
#2022-10-06|3384.18
#2022-10-07|3286.73
#2022-10-10|3260.42
#2022-10-11|3239.39
#2022-10-12|3229.93
#2022-10-13|3310.05
#2022-10-14|3229.82
#2022-10-17|3319.36
#2022-10-18|3358.93
#2022-10-19|3330.41
#2022-10-20|3303.70
#2022-10-21|3379.66
#2022-10-24|3416.02
#2022-10-25|3477.73
#2022-10-26|3453.79
#2022-10-27|3435.59
#2022-10-28|3516.87
#2022-10-31|3492.85
#2022-11-01|3481.40
#2022-11-02|3389.45
#2022-11-03|3354.83
#2022-11-04|3396.67
#2022-11-07|3427.80
#2022-11-08|3445.47
#2022-11-09|3370.69
#2022-11-10|3564.95
#2022-11-11|3601.54
#2022-11-14|3566.89
#2022-11-15|3603.02
#2022-11-16|3567.08
#2022-11-17|3552.78
#2022-11-18|3568.81
#2022-11-21|3552.55
#2022-11-22|3600.36
#2022-11-23|3622.13
#2022-11-24|3622.13
#2022-11-25|3622.44
#2022-11-28|3564.56
#2022-11-29|3560.69
#2022-11-30|3672.50
#2022-12-01|3671.05
#2022-12-02|3668.26
#2022-12-05|3596.06
#2022-12-06|3542.92
#2022-12-07|3535.56
#2022-12-08|3563.47
#2022-12-09|3536.72
#2022-12-12|3587.85
#2022-12-13|3614.69
#2022-12-14|3594.05
#2022-12-15|3503.37
#2022-12-16|3465.38
#2022-12-19|3430.67
#2022-12-20|3436.33
#2022-12-21|3488.81
#2022-12-22|3437.92
#2022-12-23|3457.02
#2022-12-26|3457.02
#2022-12-27|3441.54
#2022-12-28|3399.23
#2022-12-29|3463.20
#2022-12-30|3455.11
#2023-01-02|3455.11
#2023-01-03|3440.27
#2023-01-04|3469.56
#2023-01-05|3428.51
#2023-01-06|3505.52
#2023-01-09|3506.51
#2023-01-10|3533.98
#2023-01-11|3580.92
#2023-01-12|3598.47
#2023-01-13|3614.13
#2023-01-16|3614.13
#2023-01-17|3608.64
#2023-01-18|3553.17
#2023-01-19|3524.27
#2023-01-20|3592.87
#2023-01-23|3638.23
#2023-01-24|3633.41
#2023-01-25|3633.65
#2023-01-26|3674.13
#2023-01-27|3687.47
#2023-01-30|3638.12
#2023-01-31|3696.10
#2023-02-01|3738.78
#2023-02-02|3798.59
#2023-02-03|3757.95
#2023-02-06|3731.43
#2023-02-07|3778.00
#2023-02-08|3735.58
#2023-02-09|3700.25
#2023-02-10|3706.10
#2023-02-13|3749.32
#2023-02-14|3751.96
#2023-02-15|3770.35
#2023-02-16|3719.64
#2023-02-17|3708.83
#2023-02-20|3708.83
#2023-02-21|3629.90
#2023-02-22|3627.35
#2023-02-23|3646.11
#2023-02-24|3606.66
#2023-02-27|3618.50
#2023-02-28|3609.49
#2023-03-01|3594.50
#2023-03-02|3620.53
#2023-03-03|3678.84
#2023-03-06|3675.13
#2023-03-07|3621.02
#2023-03-08|3625.47
#2023-03-09|3553.52
#2023-03-10|3493.58
#2023-03-13|3483.97
#2023-03-14|3543.66
#2023-03-15|3515.96
#2023-03-16|3578.09
#2023-03-17|3533.80
#2023-03-20|3564.61
#2023-03-21|3615.99
#2023-03-22|3551.72
#2023-03-23|3559.80
#2023-03-24|3578.41
#2023-03-27|3587.46
#2023-03-28|3582.15
#2023-03-29|3633.49
#2023-03-30|3653.41
#2023-03-31|3709.92
#2023-04-03|3720.09
#2023-04-04|3694.68
#2023-04-05|3680.80
#2023-04-06|3694.24
#2023-04-07|3694.24
#2023-04-10|3701.50
#2023-04-11|3704.37
#2023-04-12|3687.15
#2023-04-13|3736.58
#2023-04-14|3727.08
#2023-04-17|3742.16
#2023-04-18|3744.36
#2023-04-19|3744.73
#2023-04-20|3721.42
#2023-04-21|3724.69
#2023-04-24|3725.49
#2023-04-25|3661.90
#2023-04-26|3648.83
#2023-04-27|3718.58
#2023-04-28|3749.40
#2023-05-01|3747.79
#2023-05-02|3701.36
#2023-05-03|3679.40
#2023-05-04|3652.42
#2023-05-05|3722.34
#2023-05-08|3725.49
#2023-05-09|3710.29
#2023-05-10|3727.61
#2023-05-11|3719.99
#2023-05-12|3713.25
#2023-05-15|3729.37
#2023-05-16|3702.08
#2023-05-17|3751.15
#2023-05-18|3787.94
#2023-05-19|3779.34
#2023-05-22|3786.29
#2023-05-23|3745.48
#2023-05-24|3717.46
#2023-05-25|3743.08
#2023-05-26|3793.38
#2023-05-29|3793.38
#2023-05-30|3794.31
#2023-05-31|3771.95
#2023-06-01|3810.63
#2023-06-02|3873.09
#2023-06-05|3862.99
#2023-06-06|3880.88
#2023-06-07|3870.03
#2023-06-08|3891.74
#2023-06-09|3893.24
#2023-06-12|3929.33
#2023-06-13|3959.29
#2023-06-14|3959.37
#2023-06-15|4008.66
#2023-06-16|3992.09
#2023-06-19|3992.09
#2023-06-20|3972.75
#2023-06-21|3951.36
#2023-06-22|3962.62
#2023-06-23|3929.69
#2023-06-26|3914.40
#2023-06-27|3962.18
#2023-06-28|3964.09
#2023-06-29|3983.70
#2023-06-30|4029.81
#2023-07-03|4036.92
#2023-07-04|4036.92
#2023-07-05|4026.96
#2023-07-06|3991.75
#2023-07-07|3987.27
#2023-07-10|4002.01
#2023-07-11|4032.78
#2023-07-12|4062.67
#2023-07-13|4100.05
#2023-07-14|4091.32
#2023-07-17|4110.00
#2023-07-18|4141.51
#2023-07-19|4153.25
#2023-07-20|4121.26
#2023-07-21|4121.04
#2023-07-24|4135.86
#2023-07-25|4146.61
#2023-07-26|4149.17
#2023-07-27|4118.81
#2023-07-28|4163.33
#2023-07-31|4174.54
#2023-08-01|4162.34
#2023-08-02|4102.37
#2023-08-03|4092.18
#2023-08-04|4072.22
#2023-08-07|4105.61
#2023-08-08|4085.90
#2023-08-09|4055.90
#2023-08-10|4056.37
#2023-08-11|4052.57
#2023-08-14|4073.74
#2023-08-15|4026.12
#2023-08-16|3994.78
#2023-08-17|3961.93
#2023-08-18|3964.12
#2023-08-21|3988.81
#2023-08-22|3977.36
#2023-08-23|4022.27
#2023-08-24|3967.39
#2023-08-25|3994.02
#2023-08-28|4019.72
#2023-08-29|4079.57
#2023-08-30|4096.74
#2023-08-31|4092.92
#2023-09-01|4104.71
#2023-09-04|4104.71
#2023-09-05|4083.09
#2023-09-06|4055.92
#2023-09-07|4041.80
#2023-09-08|4047.05
#2023-09-11|4073.74
#2023-09-12|4052.51
#2023-09-13|4053.48
#2023-09-14|4089.32
#2023-09-15|4040.90
#2023-09-18|4040.88
#2023-09-19|4031.10
#2023-09-20|3993.86
#2023-09-21|3926.42
#2023-09-22|3917.41
#2023-09-25|3933.06
#2023-09-26|3875.69
#2023-09-27|3880.83
#2023-09-28|3906.08
#2023-09-29|3896.34
#2023-10-02|3891.16
#2023-10-03|3834.53
#2023-10-04|3865.05
#2023-10-05|3860.91
#2023-10-06|3907.75
#2023-10-09|3932.36
#2023-10-10|3955.82
#2023-10-11|3971.50
#2023-10-12|3940.24
#2023-10-13|3918.05
#2023-10-16|3962.56
#2023-10-17|3966.82
#2023-10-18|3909.03
#2023-10-19|3874.02
#2023-10-20|3824.68
#2023-10-23|3815.27
#2023-10-24|3844.15
#2023-10-25|3785.43
#2023-10-26|3745.50
#2023-10-27|3725.63
#2023-10-30|3769.26
#2023-10-31|3795.50
#2023-11-01|3833.06
#2023-11-02|3908.33
#2023-11-03|3952.42
#2023-11-06|3953.26
#2023-11-07|3966.22
#2023-11-08|3967.07
#2023-11-09|3932.68
#2023-11-10|3993.05
#2023-11-13|3990.50
#2023-11-14|4078.95
#2023-11-15|4086.86
#2023-11-16|4086.66
#2023-11-17|4096.30
#2023-11-20|4126.92
#2023-11-21|4115.23
#2023-11-22|4133.72
#2023-11-23|4133.72
#2023-11-24|4138.66
#2023-11-27|4130.92
#2023-11-28|4134.23
#2023-11-29|4135.98
#2023-11-30|4152.99
#2023-12-01|4187.26
#2023-12-04|4170.31
#2023-12-05|4162.97
#2023-12-06|4147.64
#2023-12-07|4180.92
#2023-12-08|4199.45
#2023-12-11|4214.73
#2023-12-12|4231.92
#2023-12-13|4296.84
#2023-12-14|4320.15
#2023-12-15|4317.02
#2023-12-18|4334.75
#2023-12-19|4365.43
#2023-12-20|4299.31
#2023-12-21|4346.49
#2023-12-22|4356.00
#2023-12-25|4356.00
#2023-12-26|4377.17
#2023-12-27|4384.53
#2023-12-28|4385.93
#2023-12-29|4368.18
#2024-01-01|4368.18
#2024-01-02|4339.87
#2024-01-03|4296.52
#2024-01-04|4283.95
#2024-01-05|4291.30
#2024-01-08|4355.05
#2024-01-09|4346.92
#2024-01-10|4370.04
#2024-01-11|4365.24
#2024-01-12|4367.04
#2024-01-15|4367.04
#2024-01-16|4347.92
#2024-01-17|4322.67
#2024-01-18|4359.86
#2024-01-19|4413.49
#2024-01-22|4430.46
#2024-01-23|4440.34
#2024-01-24|4440.13
#2024-01-25|4463.04
#2024-01-26|4461.98
#2024-01-29|4500.79
#2024-01-30|4494.91
#2024-01-31|4419.31
#2024-02-01|4474.54
#2024-02-02|4518.41
#2024-02-05|4498.78
#2024-02-06|4513.07
#2024-02-07|4548.11
#2024-02-08|4557.92
#2024-02-09|4588.12
#2024-02-12|4589.48
#2024-02-13|4518.32
#2024-02-14|4569.16
#2024-02-15|4601.60
#2024-02-16|4577.79
#2024-02-19|4577.79
#2024-02-20|4546.85
#2024-02-21|4548.56
#2024-02-22|4640.47
#2024-02-23|4643.24
#2024-02-26|4629.86
#2024-02-27|4642.17
#2024-02-28|4633.48
#2024-02-29|4659.28
#2024-03-01|4696.15
#2024-03-04|4690.56
#2024-03-05|4641.37
#2024-03-06|4666.86
#2024-03-07|4714.09
#2024-03-08|4685.74
#2024-03-11|4677.69
#2024-03-12|4725.72
#2024-03-13|4719.44
#2024-03-14|4700.79
#2024-03-15|4673.47
#2024-03-18|4698.93
#2024-03-19|4725.41
#2024-03-20|4773.70
#2024-03-21|4792.24
#2024-03-22|4782.48
#2024-03-25|4770.27
#2024-03-26|4758.43
#2024-03-27|4802.42
#2024-03-28|4808.80
#2024-03-29|4808.80
#2024-04-01|4795.58
#2024-04-02|4756.30
#2024-04-03|4763.45
#2024-04-04|4705.94
#2024-04-05|4757.18
#2024-04-08|4758.63
#2024-04-09|4766.37
#2024-04-10|4716.22
#2024-04-11|4751.27
#2024-04-12|4680.32
#2024-04-15|4620.80
#2024-04-16|4610.49
#2024-04-17|4581.70
#2024-04-18|4571.74
#2024-04-19|4534.65
#2024-04-22|4575.67
#2024-04-23|4634.28
#2024-04-24|4633.70
#2024-04-25|4612.25
#2024-04-26|4660.66
#2024-04-29|4676.02
#2024-04-30|4599.76
#2024-05-01|4588.05
#2024-05-02|4634.37
#2024-05-03|4690.60
#2024-05-06|4741.92
#2024-05-07|4745.75
#2024-05-08|4742.85
#2024-05-09|4769.13
#2024-05-10|4774.72
#2024-05-13|4774.39
#2024-05-14|4801.34
#2024-05-15|4858.60
#2024-05-16|4847.31
#2024-05-17|4853.00
#2024-05-20|4859.71
#2024-05-21|4869.12
#2024-05-22|4854.16
#2024-05-23|4814.80
#2024-05-24|4849.68
#2024-05-27|4849.68
#2024-05-28|4849.34
#2024-05-29|4812.27
#2024-05-30|4787.51
#2024-05-31|4822.08
#2024-06-03|4826.07
#2024-06-04|4827.46
#2024-06-05|4886.88
#2024-06-06|4884.11
#2024-06-07|4874.97
#2024-06-10|4889.62
#2024-06-11|4900.87
#2024-06-12|4946.94
#2024-06-13|4951.86
#2024-06-14|4945.34
#2024-06-17|4983.48
#2024-06-18|4995.57
#2024-06-19|4995.57
#2024-06-20|4982.18
#2024-06-21|4976.87
#2024-06-24|4964.77
#2024-06-25|4981.27
#2024-06-26|4988.51
#2024-06-27|4997.03
#2024-06-28|4981.31
#2024-07-01|4991.49
#2024-07-02|5020.50
#2024-07-03|5045.13
#2024-07-04|5045.13
#2024-07-05|5069.22
#2024-07-08|5075.59
#2024-07-09|5076.51
#2024-07-10|5127.93
#2024-07-11|5098.58
#2024-07-12|5129.19
#2024-07-15|5149.54
#2024-07-16|5192.76
#2024-07-17|5118.72
#2024-07-18|5073.83
#2024-07-19|5040.68
#2024-07-22|5096.76
#2024-07-23|5093.19
#2024-07-24|4972.80
#2024-07-25|4955.40
#2024-07-26|5012.71
#2024-07-29|5013.62
#2024-07-30|4991.25
#2024-07-31|5066.10
#2024-08-01|4989.63
#2024-08-02|4890.04
#2024-08-05|4742.78
#2024-08-06|4792.28
#2024-08-07|4754.04
#2024-08-08|4865.71
#2024-08-09|4887.55
#2024-08-12|4884.55
#2024-08-13|4967.99
#2024-08-14|4984.73
#2024-08-15|5069.70
#2024-08-16|5081.21
#2024-08-19|5132.17
#2024-08-20|5117.77
#2024-08-21|5144.42
#2024-08-22|5097.30
#2024-08-23|5164.25
#2024-08-26|5148.13
#2024-08-27|5153.55
#2024-08-28|5121.29
#2024-08-29|5124.34
#2024-08-30|5175.56
#2024-09-02|5175.56
#2024-09-03|5061.77
#2024-09-04|5052.79
#2024-09-05|5037.64
#2024-09-06|4950.53
#2024-09-09|5006.07
#2024-09-10|5026.54
#2024-09-11|5079.11
#2024-09-12|5118.92
#2024-09-13|5154.48
#2024-09-16|5163.53
#2024-09-17|5167.79
#2024-09-18|5154.89
#2024-09-19|5244.88
#2024-09-20|5232.01
#2024-09-23|5245.42
#2024-09-24|5258.38
#2024-09-25|5244.48
#2024-09-26|5267.08
#2024-09-27|5262.66
#2024-09-30|5283.96
#2024-10-01|5232.54
#2024-10-02|5234.32
#2024-10-03|5224.42
#2024-10-04|5275.92
#2024-10-07|5225.56
#2024-10-08|5273.05
#2024-10-09|5310.21
#2024-10-10|5300.56
#2024-10-11|5339.68
#2024-10-14|5379.57
#2024-10-15|5342.89
#2024-10-16|5371.79
#2024-10-17|5370.77
#2024-10-18|5391.70
#2024-10-21|5376.94
#2024-10-22|5372.19
#2024-10-23|5322.64
#2024-10-24|5336.02
#2024-10-25|5332.54
#2024-10-28|5352.70
#2024-10-29|5361.58
#2024-10-30|5345.32
#2024-10-31|5247.53
#2024-11-01|5269.32
#2024-11-04|5257.22
#2024-11-05|5325.52
#2024-11-06|5475.51
#2024-11-07|5514.92
#2024-11-08|5538.89
#2024-11-11|5554.47
#2024-11-12|5534.91
#2024-11-13|5531.60
#2024-11-14|5494.85
#2024-11-15|5422.80
#2024-11-18|5445.58
#2024-11-19|5472.48
#2024-11-20|5474.31
#2024-11-21|5510.68
#2024-11-22|5538.68
#2024-11-25|5561.37
#2024-11-26|5586.20
#2024-11-27|5566.80
#2024-11-28|5566.80
#2024-11-29|5596.88
#2024-12-02|5609.82
#2024-12-03|5611.81
#2024-12-04|5650.59
#2024-12-05|5635.25
#2024-12-06|5652.91
#2024-12-09|5614.47
#2024-12-10|5594.61
#2024-12-11|5642.42
#2024-12-12|5609.41
#2024-12-13|5607.08
#2024-12-16|5631.96
#2024-12-17|5605.81
#2024-12-18|5430.55
#2024-12-19|5425.08
#2024-12-20|5485.42
#2024-12-23|5520.21
#2024-12-24|5580.77
#2024-12-25|5580.77
#2024-12-26|5581.87
#2024-12-27|5517.99
#2024-12-30|5459.91
#2024-12-31|5437.51
#2025-01-01|5437.51
#2025-01-02|5428.83
#2025-01-03|5501.72
#2025-01-06|5532.03
#2025-01-07|5468.90
#2025-01-08|5475.68
#2025-01-09|5475.68
#2025-01-10|5390.39
#2025-01-13|5399.07
#2025-01-14|5410.27
#2025-01-15|5511.66
#2025-01-16|5503.58
#2025-01-17|5557.14
#2025-01-20|5557.14
#2025-01-21|5610.47
#2025-01-22|5639.94
#2025-01-23|5668.69
#2025-01-24|5653.10
#2025-01-27|5570.52
#2025-01-28|5622.74
#2025-01-29|5597.32
#2025-01-30|5629.18
#2025-01-31|5599.87
#2025-02-03|5555.10
#2025-02-04|5597.22
#2025-02-05|5620.99
#2025-02-06|5638.37
#2025-02-07|5584.67
#2025-02-10|5621.28
#2025-02-11|5617.74
#2025-02-12|5602.09
#2025-02-13|5662.95
#2025-02-14|5665.45
#2025-02-17|5665.45
#2025-02-18|5680.26
#2025-02-19|5688.47
#2025-02-20|5658.57
#2025-02-21|5552.70
#2025-02-24|5522.66
#2025-02-25|5493.01
#2025-02-26|5495.07
#2025-02-27|5407.61
#2025-02-28|5493.41
#2025-03-03|5391.40
#2025-03-04|5327.01
#2025-03-05|5388.45
#2025-03-06|5286.18
#2025-03-07|5314.73
#2025-03-10|5164.87
#2025-03-11|5131.87
#2025-03-12|5158.25
#2025-03-13|5082.38
#2025-03-14|5195.96
#2025-03-17|5233.36
#2025-03-18|5175.93
#2025-03-19|5236.38
#2025-03-20|5224.30
#2025-03-21|5228.29
#2025-03-24|5328.28
#2025-03-25|5334.77
#2025-03-26|5271.62
#2025-03-27|5249.42
#2025-03-28|5144.00
#2025-03-31|5167.00
#2025-04-01|5188.52
#2025-04-02|5229.94
#2025-04-03|4963.43
#2025-04-04|4671.64
#2025-04-07|4658.97
#2025-04-08|4581.40
#2025-04-09|5023.50
#2025-04-10|4845.00
#2025-04-11|4931.75
#2025-04-14|4971.75
#2025-04-15|4965.66
#2025-04-16|4858.44
#2025-04-17|4867.82
#2025-04-18|4867.82
#2025-04-21|4752.06
#2025-04-22|4873.66
#2025-04-23|4957.20
#2025-04-24|5061.53
#2025-04-25|5097.11
#2025-04-28|5101.97
#2025-04-29|5132.18
#2025-04-30|5136.11
#2025-05-01|5169.45
#2025-05-02|5249.85
#2025-05-05|5217.57
#2025-05-06|5176.53
#2025-05-07|5198.05
#2025-05-08|5236.19
#2025-05-09|5233.22
#2025-05-12|5407.82
#2025-05-13|5449.67
#2025-05-14|5454.71
#2025-05-15|5474.66
#2025-05-16|5515.61
#2025-05-19|5518.87
#2025-05-20|5498.35
#2025-05-21|5403.79
#2025-05-22|5404.05
#2025-05-23|5369.10
#2025-05-26|5369.10
#2025-05-27|5481.76
#2025-05-28|5449.61
#2025-05-29|5470.47
#2025-05-30|5469.58
#2025-06-02|5491.19
#2025-06-03|5527.74
#2025-06-04|5529.63
#2025-06-05|5503.06
#2025-06-06|5563.35
#2025-06-09|5569.50
#2025-06-10|5598.51
#2025-06-11|5582.72
#2025-06-12|5600.60
#2025-06-13|5534.75
#2025-06-16|5589.71
#2025-06-17|5542.91
#2025-06-18|5545.11
#2025-06-19|5545.11
#2025-06-20|5532.76
#2025-06-23|5585.07
#2025-06-24|5650.16
#2025-06-25|5645.90
#2025-06-26|5695.34
#2025-06-27|5723.30
#2025-06-30|5752.99
#2025-07-01|5747.83
#2025-07-02|5780.74
#2025-07-03|5830.84
#2025-07-04|5830.84
#2025-07-07|5783.37
#2025-07-08|5780.38
#2025-07-09|5817.97
#2025-07-10|5834.31
#2025-07-11|5811.15
#2025-07-14|5824.04
#2025-07-15|5795.70
#2025-07-16|5818.11
#2025-07-17|5853.45
#2025-07-18|5854.06
#2025-07-21|5857.92
#2025-07-22|5864.71
#2025-07-23|5912.30
#2025-07-24|5911.97
#2025-07-25|5937.53
#2025-07-28|5938.53
#2025-07-29|5918.81
#2025-07-30|5912.23
#2025-07-31|5891.88
#2025-08-01|5792.09
#2025-08-04|5881.49
#2025-08-05|5855.47
#2025-08-06|5896.10
#2025-08-07|5892.29
#2025-08-08|5933.73
#2025-08-11|5919.56
#2025-08-12|5992.93
#2025-08-13|6017.48
#2025-08-14|6013.36
#2025-08-15|5997.07
#2025-08-18|5999.08
#2025-08-19|5960.29
#2025-08-20|5944.74
#2025-08-21|5924.04
#2025-08-22|6023.98
#2025-08-25|5996.94
#2025-08-26|6024.24
#2025-08-27|6040.19
#2025-08-28|6062.28
#2025-08-29|6022.85
#2025-09-01|6022.85
#2025-09-02|5983.24
#2025-09-03|6010.75
#2025-09-04|6063.42
#2025-09-05|6049.73
#2025-09-08|6066.59
#2025-09-09|6079.73
#2025-09-10|6096.77
#2025-09-11|6152.51
#2025-09-12|6145.92
#2025-09-15|6176.35
#2025-09-16|6169.04
#2025-09-17|6163.63
#2025-09-18|6201.96
#2025-09-19|6228.33
#2025-09-22|6255.86
#2025-09-23|6219.71
#2025-09-24|6197.63
#2025-09-25|6164.36
#2025-09-26|6202.43
#2025-09-29|6218.98
#2025-09-30|6241.30
#2025-10-01|6262.58
#2025-10-02|6270.90
#2025-10-03|6273.66
#2025-10-06|6297.63
#2025-10-07|6267.74
#2025-10-08|6308.70
#2025-10-09|6290.12
#2025-10-10|6116.36
#2025-10-13|6217.54
#2025-10-14|6212.34
#2025-10-15|6239.01
#2025-10-16|6193.36
#2025-10-17|6221.34
#2025-10-20|6291.33
#2025-10-21|6291.13
#2025-10-22|6250.37
#2025-10-23|6292.53
#2025-10-24|6345.23
#2025-10-27|6421.50
#2025-10-28|6432.09
#2025-10-29|6429.16
#2025-10-30|6363.16
#2025-10-31|6387.54
#2025-11-03|6396.19
#2025-11-04|6315.49
#2025-11-05|6342.01
#2025-11-06|6266.26
#2025-11-07|6278.91
#2025-11-10|6375.53
#2025-11-11|6386.46
#2025-11-12|6388.65
#2025-11-13|6274.44
#2025-11-14|6272.15
#2025-11-17|6209.30
#2025-11-18|6162.89
#2025-11-19|6185.39
#2025-11-20|6086.31
#2025-11-21|6152.04
#2025-11-24|6250.80
#2025-11-25|6313.96
#2025-11-26|6357.75
#2025-11-27|6357.75
#2025-11-28|6393.17
#2025-12-01|6359.25
#2025-12-02|6374.68
#2025-12-03|6401.21
#2025-12-04|6411.22
#2025-12-05|6422.46
#2025-12-08|6401.79
#2025-12-09|6396.60
#2025-12-10|6442.88
#2025-12-11|6458.96
#2025-12-12|6386.57
#2025-12-15|6371.73
#2025-12-16|6357.69
#2025-12-17|6283.52
#2025-12-18|6334.02
#2025-12-19|6392.46
#2025-12-22|6436.87
#2025-12-23|6459.65
#2025-12-24|6479.48
#2025-12-25|6479.48
#2025-12-26|6475.95
#2025-12-29|6451.36
#2025-12-30|6440.34
#2025-12-31|6392.41
#2026-01-01|6392.41
#2026-01-02|6411.40
#2026-01-05|6458.46
#2026-01-06|6500.76
#2026-01-07|6479.85
#2026-01-08|6483.05
#2026-01-09|6525.49
#2026-01-12|6537.04
#2026-01-13|6525.37
#2026-01-14|6495.23
#2026-01-15|6513.80
#2026-01-16|6510.24
#2026-01-19|6510.24
#2026-01-20|6377.73
#2026-01-21|6453.39
#2026-01-22|6490.63
#2026-01-23|6483.39
#2026-01-26|6511.01
#2026-01-27|6536.25
#2026-01-28|6532.53
#2026-01-29|6520.50
#2026-01-30|6485.63
#2026-02-02|6521.43
#2026-02-03|6470.36
#2026-02-04|6437.74
#2026-02-05|6353.46
#2026-02-06|6486.96
#2026-02-09|6521.04
#2026-02-10|6500.48
#2026-02-11|6495.18
#2026-02-12|6389.36
#2026-02-13|6398.06
#2026-02-16|6398.06
#2026-02-17|6404.76
#2026-02-18|6441.48
#2026-02-19|6427.15
#2026-02-20|6466.57
#2026-02-23|6393.24
#2026-02-24|6446.95
#2026-02-25|6499.39
#2026-02-26|6471.27
#2026-02-27|6436.61
#2026-03-02|6444.81
#2026-03-03|6380.04
#2026-03-04|6431.02
#2026-03-05|6391.01
#2026-03-06|6303.58
#2026-03-09|6358.10
#2026-03-10|6343.84
#2026-03-11|6339.32
#2026-03-12|6238.37
#2026-03-13|6202.32
#2026-03-16|6265.72
#2026-03-17|6286.02
#2026-03-18|6200.67
#2026-03-19|6186.71
#2026-03-20|6088.86
#2026-03-23|6165.00
#2026-03-24|6141.99
#2026-03-25|6180.35
#2026-03-26|6073.51
#2026-03-27|5967.98
#2026-03-30|5941.10
#2026-03-31|6119.60
#2026-04-01|6164.39
#2026-04-02|6173.06