Table Data - Nasdaq US Large Cap Defense Index
| Title | Nasdaq US Large Cap Defense Index |
|---|---|
| Series ID | NASDAQNQUSL50201020 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-06 to 2026-03-13 |
| Last Updated | 2026-03-13 10:49 PM CDT |
| Notes | For more information about this series, see: NQUSL50201020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-06 | 1002.51 |
| 2011-06-07 | 1002.64 |
| 2011-06-08 | 998.53 |
| 2011-06-09 | 1005.79 |
| 2011-06-10 | 993.40 |
| 2011-06-13 | 1004.56 |
| 2011-06-14 | 1017.02 |
| 2011-06-15 | 1012.99 |
| 2011-06-16 | 1020.30 |
| 2011-06-17 | 1023.51 |
| 2011-06-20 | 1033.49 |
| 2011-06-21 | 1041.55 |
| 2011-06-22 | 1041.49 |
| 2011-06-23 | 1033.48 |
| 2011-06-24 | 1027.82 |
| 2011-06-27 | 1036.84 |
| 2011-06-28 | 1043.78 |
| 2011-06-29 | 1052.37 |
| 2011-06-30 | 1061.94 |
| 2011-07-01 | 1075.30 |
| 2011-07-04 | . |
| 2011-07-05 | 1063.78 |
| 2011-07-06 | 1064.72 |
| 2011-07-07 | 1062.74 |
| 2011-07-08 | 1049.77 |
| 2011-07-11 | 1038.23 |
| 2011-07-12 | 1030.70 |
| 2011-07-13 | 1028.04 |
| 2011-07-14 | 1014.26 |
| 2011-07-15 | 1002.62 |
| 2011-07-18 | 991.70 |
| 2011-07-19 | 998.80 |
| 2011-07-20 | 1004.20 |
| 2011-07-21 | 1022.84 |
| 2011-07-22 | 1014.14 |
| 2011-07-25 | 1012.30 |
| 2011-07-26 | 1013.80 |
| 2011-07-27 | 979.80 |
| 2011-07-28 | 963.73 |
| 2011-07-29 | 964.29 |
| 2011-08-01 | 950.35 |
| 2011-08-02 | 931.94 |
| 2011-08-03 | 925.95 |
| 2011-08-04 | 891.50 |
| 2011-08-05 | 901.98 |
| 2011-08-08 | 851.04 |
| 2011-08-09 | 878.27 |
| 2011-08-10 | 826.60 |
| 2011-08-11 | 858.91 |
| 2011-08-12 | 862.41 |
| 2011-08-15 | 878.54 |
| 2011-08-16 | 874.48 |
| 2011-08-17 | 875.73 |
| 2011-08-18 | 839.16 |
| 2011-08-19 | 831.46 |
| 2011-08-22 | 839.56 |
| 2011-08-23 | 860.35 |
| 2011-08-24 | 879.87 |
| 2011-08-25 | 861.07 |
| 2011-08-26 | 876.64 |
| 2011-08-29 | 896.47 |
| 2011-08-30 | 904.16 |
| 2011-08-31 | 907.65 |
| 2011-09-01 | 892.63 |
| 2011-09-02 | 866.45 |
| 2011-09-05 | . |
| 2011-09-06 | 860.50 |
| 2011-09-07 | 881.31 |
| 2011-09-08 | 870.55 |
| 2011-09-09 | 856.53 |
| 2011-09-12 | 862.06 |
| 2011-09-13 | 864.80 |
| 2011-09-14 | 873.39 |
| 2011-09-15 | 891.92 |
| 2011-09-16 | 896.76 |
| 2011-09-19 | 891.97 |
| 2011-09-20 | 881.74 |
| 2011-09-21 | 847.77 |
| 2011-09-22 | 835.95 |
| 2011-09-23 | 835.32 |
| 2011-09-26 | 855.91 |
| 2011-09-27 | 868.04 |
| 2011-09-28 | 854.48 |
| 2011-09-29 | 862.83 |
| 2011-09-30 | 852.14 |
| 2011-10-03 | 831.11 |
| 2011-10-04 | 849.50 |
| 2011-10-05 | 852.29 |
| 2011-10-06 | 863.73 |
| 2011-10-07 | 872.61 |
| 2011-10-10 | 899.80 |
| 2011-10-11 | 900.36 |
| 2011-10-12 | 909.28 |
| 2011-10-13 | 903.49 |
| 2011-10-14 | 905.90 |
| 2011-10-17 | 891.22 |
| 2011-10-18 | 908.26 |
| 2011-10-19 | 904.84 |
| 2011-10-20 | 907.46 |
| 2011-10-21 | 933.10 |
| 2011-10-24 | 941.80 |
| 2011-10-25 | 938.25 |
| 2011-10-26 | 914.60 |
| 2011-10-27 | 931.24 |
| 2011-10-28 | 930.57 |
| 2011-10-31 | 927.08 |
| 2011-11-01 | 893.93 |
| 2011-11-02 | 902.34 |
| 2011-11-03 | 926.03 |
| 2011-11-04 | 925.63 |
| 2011-11-07 | 944.76 |
| 2011-11-08 | 951.20 |
| 2011-11-09 | 926.43 |
| 2011-11-10 | 928.22 |
| 2011-11-11 | 950.03 |
| 2011-11-14 | 944.74 |
| 2011-11-15 | 952.34 |
| 2011-11-16 | 933.88 |
| 2011-11-17 | 916.58 |
| 2011-11-18 | 918.05 |
| 2011-11-21 | 904.00 |
| 2011-11-22 | 902.74 |
| 2011-11-23 | 880.80 |
| 2011-11-24 | . |
| 2011-11-25 | 891.77 |
| 2011-11-28 | 920.95 |
| 2011-11-29 | 915.10 |
| 2011-11-30 | 943.76 |
| 2011-12-01 | 947.79 |
| 2011-12-02 | 940.16 |
| 2011-12-05 | 942.46 |
| 2011-12-06 | 943.92 |
| 2011-12-07 | 941.22 |
| 2011-12-08 | 921.98 |
| 2011-12-09 | 935.17 |
| 2011-12-12 | 924.16 |
| 2011-12-13 | 920.05 |
| 2011-12-14 | 916.25 |
| 2011-12-15 | 922.24 |
| 2011-12-16 | 922.63 |
| 2011-12-19 | 917.17 |
| 2011-12-20 | 944.02 |
| 2011-12-21 | 949.66 |
| 2011-12-22 | 966.05 |
| 2011-12-23 | 972.44 |
| 2011-12-26 | . |
| 2011-12-27 | 974.69 |
| 2011-12-28 | 968.35 |
| 2011-12-29 | 978.39 |
| 2011-12-30 | 970.01 |
| 2012-01-02 | . |
| 2012-01-03 | 982.20 |
| 2012-01-04 | 978.71 |
| 2012-01-05 | 969.45 |
| 2012-01-06 | 968.99 |
| 2012-01-09 | 972.26 |
| 2012-01-10 | 985.58 |
| 2012-01-11 | 988.18 |
| 2012-01-12 | 1001.57 |
| 2012-01-13 | 993.40 |
| 2012-01-16 | . |
| 2012-01-17 | 1001.05 |
| 2012-01-18 | 1008.29 |
| 2012-01-19 | 1020.92 |
| 2012-01-20 | 1018.25 |
| 2012-01-23 | 1011.76 |
| 2012-01-24 | 1007.10 |
| 2012-01-25 | 1005.34 |
| 2012-01-26 | 1007.13 |
| 2012-01-27 | 994.42 |
| 2012-01-30 | 985.65 |
| 2012-01-31 | 987.51 |
| 2012-02-01 | 999.73 |
| 2012-02-02 | 994.55 |
| 2012-02-03 | 1005.26 |
| 2012-02-06 | 1012.16 |
| 2012-02-07 | 1020.42 |
| 2012-02-08 | 1029.88 |
| 2012-02-09 | 1027.99 |
| 2012-02-10 | 1020.90 |
| 2012-02-13 | 1027.76 |
| 2012-02-14 | 1028.75 |
| 2012-02-15 | 1017.10 |
| 2012-02-16 | 1014.94 |
| 2012-02-17 | 1027.77 |
| 2012-02-20 | . |
| 2012-02-21 | 1025.88 |
| 2012-02-22 | 1025.99 |
| 2012-02-23 | 1027.95 |
| 2012-02-24 | 1041.51 |
| 2012-02-27 | 1041.97 |
| 2012-02-28 | 1039.31 |
| 2012-02-29 | 1039.32 |
| 2012-03-01 | 1040.24 |
| 2012-03-02 | 1038.92 |
| 2012-03-05 | 1040.35 |
| 2012-03-06 | 1025.92 |
| 2012-03-07 | 1028.45 |
| 2012-03-08 | 1038.32 |
| 2012-03-09 | 1039.28 |
| 2012-03-12 | 1041.60 |
| 2012-03-13 | 1056.17 |
| 2012-03-14 | 1060.31 |
| 2012-03-15 | 1059.87 |
| 2012-03-16 | 1054.35 |
| 2012-03-19 | 1054.95 |
| 2012-03-20 | 1047.39 |
| 2012-03-21 | 1045.51 |
| 2012-03-22 | 1047.17 |
| 2012-03-23 | 1050.19 |
| 2012-03-26 | 1064.64 |
| 2012-03-27 | 1063.50 |
| 2012-03-28 | 1054.86 |
| 2012-03-29 | 1054.07 |
| 2012-03-30 | 1057.89 |
| 2012-04-02 | 1068.06 |
| 2012-04-03 | 1061.80 |
| 2012-04-04 | 1055.70 |
| 2012-04-05 | 1048.63 |
| 2012-04-06 | . |
| 2012-04-09 | 1034.63 |
| 2012-04-10 | 1020.97 |
| 2012-04-11 | 1027.20 |
| 2012-04-12 | 1043.48 |
| 2012-04-13 | 1034.70 |
| 2012-04-16 | 1037.91 |
| 2012-04-17 | 1049.27 |
| 2012-04-18 | 1046.80 |
| 2012-04-19 | 1039.78 |
| 2012-04-20 | 1049.67 |
| 2012-04-23 | 1043.93 |
| 2012-04-24 | 1053.90 |
| 2012-04-25 | 1044.30 |
| 2012-04-26 | 1053.82 |
| 2012-04-27 | 1055.09 |
| 2012-04-30 | 1051.60 |
| 2012-05-01 | 1054.85 |
| 2012-05-02 | 1051.96 |
| 2012-05-03 | 1047.23 |
| 2012-05-04 | 1032.26 |
| 2012-05-07 | 1031.26 |
| 2012-05-08 | 1028.76 |
| 2012-05-09 | 1014.43 |
| 2012-05-10 | 1015.17 |
| 2012-05-11 | 1008.28 |
| 2012-05-14 | 1006.51 |
| 2012-05-15 | 998.34 |
| 2012-05-16 | 992.85 |
| 2012-05-17 | 974.41 |
| 2012-05-18 | 970.44 |
| 2012-05-21 | 982.62 |
| 2012-05-22 | 983.75 |
| 2012-05-23 | 980.65 |
| 2012-05-24 | 974.65 |
| 2012-05-25 | 970.85 |
| 2012-05-28 | . |
| 2012-05-29 | 981.33 |
| 2012-05-30 | 976.25 |
| 2012-05-31 | 977.05 |
| 2012-06-01 | 958.25 |
| 2012-06-04 | 953.24 |
| 2012-06-05 | 954.41 |
| 2012-06-06 | 976.16 |
| 2012-06-07 | 983.83 |
| 2012-06-08 | 988.10 |
| 2012-06-11 | 980.87 |
| 2012-06-12 | 992.75 |
| 2012-06-13 | 986.06 |
| 2012-06-14 | 997.65 |
| 2012-06-15 | 1005.78 |
| 2012-06-18 | 1014.99 |
| 2012-06-19 | 1022.00 |
| 2012-06-20 | 1018.32 |
| 2012-06-21 | 1007.67 |
| 2012-06-22 | 1014.79 |
| 2012-06-25 | 1001.18 |
| 2012-06-26 | 995.55 |
| 2012-06-27 | 1012.73 |
| 2012-06-28 | 1008.67 |
| 2012-06-29 | 1043.81 |
| 2012-07-02 | 1041.63 |
| 2012-07-03 | 1046.75 |
| 2012-07-04 | . |
| 2012-07-05 | 1043.04 |
| 2012-07-06 | 1035.31 |
| 2012-07-09 | 1038.17 |
| 2012-07-10 | 1031.23 |
| 2012-07-11 | 1024.85 |
| 2012-07-12 | 1017.47 |
| 2012-07-13 | 1035.86 |
| 2012-07-16 | 1030.29 |
| 2012-07-17 | 1037.91 |
| 2012-07-18 | 1053.18 |
| 2012-07-19 | 1054.36 |
| 2012-07-20 | 1042.56 |
| 2012-07-23 | 1028.98 |
| 2012-07-24 | 1029.06 |
| 2012-07-25 | 1023.20 |
| 2012-07-26 | 1030.42 |
| 2012-07-27 | 1047.30 |
| 2012-07-30 | 1044.43 |
| 2012-07-31 | 1043.77 |
| 2012-08-01 | 1036.99 |
| 2012-08-02 | 1026.63 |
| 2012-08-03 | 1041.36 |
| 2012-08-06 | 1038.91 |
| 2012-08-07 | 1051.97 |
| 2012-08-08 | 1056.62 |
| 2012-08-09 | 1056.20 |
| 2012-08-10 | 1059.39 |
| 2012-08-13 | 1058.22 |
| 2012-08-14 | 1059.77 |
| 2012-08-15 | 1061.64 |
| 2012-08-16 | 1070.53 |
| 2012-08-17 | 1074.06 |
| 2012-08-20 | 1081.54 |
| 2012-08-21 | 1083.85 |
| 2012-08-22 | 1074.99 |
| 2012-08-23 | 1065.05 |
| 2012-08-24 | 1069.98 |
| 2012-08-27 | 1068.23 |
| 2012-08-28 | 1068.57 |
| 2012-08-29 | 1070.33 |
| 2012-08-30 | 1060.84 |
| 2012-08-31 | 1064.55 |
| 2012-09-03 | . |
| 2012-09-04 | 1056.92 |
| 2012-09-05 | 1062.33 |
| 2012-09-06 | 1083.78 |
| 2012-09-07 | 1082.34 |
| 2012-09-10 | 1075.69 |
| 2012-09-11 | 1076.21 |
| 2012-09-12 | 1080.21 |
| 2012-09-13 | 1083.70 |
| 2012-09-14 | 1080.73 |
| 2012-09-17 | 1079.88 |
| 2012-09-18 | 1078.59 |
| 2012-09-19 | 1080.82 |
| 2012-09-20 | 1075.55 |
| 2012-09-21 | 1075.83 |
| 2012-09-24 | 1073.67 |
| 2012-09-25 | 1074.10 |
| 2012-09-26 | 1075.84 |
| 2012-09-27 | 1078.17 |
| 2012-09-28 | 1077.94 |
| 2012-10-01 | 1082.38 |
| 2012-10-02 | 1078.28 |
| 2012-10-03 | 1076.05 |
| 2012-10-04 | 1086.26 |
| 2012-10-05 | 1090.08 |
| 2012-10-08 | 1083.70 |
| 2012-10-09 | 1078.75 |
| 2012-10-10 | 1068.36 |
| 2012-10-11 | 1071.48 |
| 2012-10-12 | 1075.10 |
| 2012-10-15 | 1077.54 |
| 2012-10-16 | 1091.66 |
| 2012-10-17 | 1097.24 |
| 2012-10-18 | 1106.99 |
| 2012-10-19 | 1088.06 |
| 2012-10-22 | 1086.23 |
| 2012-10-23 | 1075.12 |
| 2012-10-24 | 1088.54 |
| 2012-10-25 | 1088.58 |
| 2012-10-26 | 1081.48 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1092.94 |
| 2012-11-01 | 1104.11 |
| 2012-11-02 | 1100.72 |
| 2012-11-05 | 1098.22 |
| 2012-11-06 | 1112.12 |
| 2012-11-07 | 1068.86 |
| 2012-11-08 | 1049.88 |
| 2012-11-09 | 1055.33 |
| 2012-11-12 | 1050.41 |
| 2012-11-13 | 1051.89 |
| 2012-11-14 | 1026.25 |
| 2012-11-15 | 1020.93 |
| 2012-11-16 | 1028.55 |
| 2012-11-19 | 1050.12 |
| 2012-11-20 | 1050.67 |
| 2012-11-21 | 1055.55 |
| 2012-11-22 | . |
| 2012-11-23 | 1067.85 |
| 2012-11-26 | 1071.53 |
| 2012-11-27 | 1070.56 |
| 2012-11-28 | 1079.49 |
| 2012-11-29 | 1083.90 |
| 2012-11-30 | 1085.28 |
| 2012-12-03 | 1069.98 |
| 2012-12-04 | 1075.83 |
| 2012-12-05 | 1080.05 |
| 2012-12-06 | 1080.72 |
| 2012-12-07 | 1085.75 |
| 2012-12-10 | 1095.85 |
| 2012-12-11 | 1097.94 |
| 2012-12-12 | 1097.44 |
| 2012-12-13 | 1081.44 |
| 2012-12-14 | 1073.35 |
| 2012-12-17 | 1085.10 |
| 2012-12-18 | 1106.53 |
| 2012-12-19 | 1108.57 |
| 2012-12-20 | 1113.15 |
| 2012-12-21 | 1114.90 |
| 2012-12-24 | 1107.60 |
| 2012-12-25 | . |
| 2012-12-26 | 1095.15 |
| 2012-12-27 | 1099.35 |
| 2012-12-28 | 1081.20 |
| 2012-12-31 | 1096.85 |
| 2013-01-01 | . |
| 2013-01-02 | 1115.11 |
| 2013-01-03 | 1116.82 |
| 2013-01-04 | 1120.33 |
| 2013-01-07 | 1122.07 |
| 2013-01-08 | 1104.42 |
| 2013-01-09 | 1110.64 |
| 2013-01-10 | 1117.86 |
| 2013-01-11 | 1109.00 |
| 2013-01-14 | 1108.07 |
| 2013-01-15 | 1111.40 |
| 2013-01-16 | 1102.77 |
| 2013-01-17 | 1115.56 |
| 2013-01-18 | 1111.38 |
| 2013-01-21 | . |
| 2013-01-22 | 1120.63 |
| 2013-01-23 | 1127.13 |
| 2013-01-24 | 1104.39 |
| 2013-01-25 | 1098.25 |
| 2013-01-28 | 1074.46 |
| 2013-01-29 | 1074.00 |
| 2013-01-30 | 1059.69 |
| 2013-01-31 | 1035.41 |
| 2013-02-01 | 1035.21 |
| 2013-02-04 | 1026.68 |
| 2013-02-05 | 1033.83 |
| 2013-02-06 | 1041.62 |
| 2013-02-07 | 1047.39 |
| 2013-02-08 | 1051.25 |
| 2013-02-11 | 1050.33 |
| 2013-02-12 | 1049.24 |
| 2013-02-13 | 1042.69 |
| 2013-02-14 | 1042.52 |
| 2013-02-15 | 1046.79 |
| 2013-02-18 | . |
| 2013-02-19 | 1053.88 |
| 2013-02-20 | 1048.65 |
| 2013-02-21 | 1045.01 |
| 2013-02-22 | 1054.61 |
| 2013-02-25 | 1045.64 |
| 2013-02-26 | 1045.95 |
| 2013-02-27 | 1063.23 |
| 2013-02-28 | 1056.59 |
| 2013-03-01 | 1056.15 |
| 2013-03-04 | 1043.81 |
| 2013-03-05 | 1053.37 |
| 2013-03-06 | 1057.79 |
| 2013-03-07 | 1061.80 |
| 2013-03-08 | 1075.13 |
| 2013-03-11 | 1078.74 |
| 2013-03-12 | 1077.32 |
| 2013-03-13 | 1097.78 |
| 2013-03-14 | 1098.39 |
| 2013-03-15 | 1106.53 |
| 2013-03-18 | 1099.37 |
| 2013-03-19 | 1102.69 |
| 2013-03-20 | 1099.63 |
| 2013-03-21 | 1091.26 |
| 2013-03-22 | 1096.15 |
| 2013-03-25 | 1095.85 |
| 2013-03-26 | 1113.00 |
| 2013-03-27 | 1120.10 |
| 2013-03-28 | 1131.56 |
| 2013-03-29 | . |
| 2013-04-01 | 1111.06 |
| 2013-04-02 | 1103.19 |
| 2013-04-03 | 1113.77 |
| 2013-04-04 | 1116.72 |
| 2013-04-05 | 1121.38 |
| 2013-04-08 | 1122.29 |
| 2013-04-09 | 1122.99 |
| 2013-04-10 | 1127.48 |
| 2013-04-11 | 1143.58 |
| 2013-04-12 | 1138.65 |
| 2013-04-15 | 1113.93 |
| 2013-04-16 | 1119.21 |
| 2013-04-17 | 1101.64 |
| 2013-04-18 | 1095.01 |
| 2013-04-19 | 1111.40 |
| 2013-04-22 | 1105.54 |
| 2013-04-23 | 1117.41 |
| 2013-04-24 | 1149.69 |
| 2013-04-25 | 1166.59 |
| 2013-04-26 | 1171.21 |
| 2013-04-29 | 1175.71 |
| 2013-04-30 | 1183.74 |
| 2013-05-01 | 1184.84 |
| 2013-05-02 | 1198.33 |
| 2013-05-03 | 1210.75 |
| 2013-05-06 | 1211.93 |
| 2013-05-07 | 1216.81 |
| 2013-05-08 | 1214.06 |
| 2013-05-09 | 1212.32 |
| 2013-05-10 | 1220.64 |
| 2013-05-13 | 1215.82 |
| 2013-05-14 | 1232.95 |
| 2013-05-15 | 1243.41 |
| 2013-05-16 | 1239.43 |
| 2013-05-17 | 1272.75 |
| 2013-05-20 | 1272.51 |
| 2013-05-21 | 1271.00 |
| 2013-05-22 | 1262.73 |
| 2013-05-23 | 1261.28 |
| 2013-05-24 | 1267.79 |
| 2013-05-27 | . |
| 2013-05-28 | 1279.41 |
| 2013-05-29 | 1272.91 |
| 2013-05-30 | 1281.13 |
| 2013-05-31 | 1264.92 |
| 2013-06-03 | 1265.76 |
| 2013-06-04 | 1261.32 |
| 2013-06-05 | 1246.88 |
| 2013-06-06 | 1259.33 |
| 2013-06-07 | 1287.25 |
| 2013-06-10 | 1279.96 |
| 2013-06-11 | 1271.40 |
| 2013-06-12 | 1275.87 |
| 2013-06-13 | 1283.10 |
| 2013-06-14 | 1280.75 |
| 2013-06-17 | 1288.50 |
| 2013-06-18 | 1294.76 |
| 2013-06-19 | 1273.81 |
| 2013-06-20 | 1254.67 |
| 2013-06-21 | 1254.26 |
| 2013-06-24 | 1245.69 |
| 2013-06-25 | 1242.93 |
| 2013-06-26 | 1263.37 |
| 2013-06-27 | 1279.21 |
| 2013-06-28 | 1279.67 |
| 2013-07-01 | 1282.49 |
| 2013-07-02 | 1263.16 |
| 2013-07-03 | 1271.13 |
| 2013-07-04 | . |
| 2013-07-05 | 1287.37 |
| 2013-07-08 | 1298.17 |
| 2013-07-09 | 1304.12 |
| 2013-07-10 | 1322.18 |
| 2013-07-11 | 1343.64 |
| 2013-07-12 | 1343.16 |
| 2013-07-15 | 1357.56 |
| 2013-07-16 | 1343.05 |
| 2013-07-17 | 1349.43 |
| 2013-07-18 | 1360.52 |
| 2013-07-19 | 1365.12 |
| 2013-07-22 | 1363.32 |
| 2013-07-23 | 1373.94 |
| 2013-07-24 | 1388.92 |
| 2013-07-25 | 1392.81 |
| 2013-07-26 | 1396.57 |
| 2013-07-29 | 1399.37 |
| 2013-07-30 | 1402.11 |
| 2013-07-31 | 1406.85 |
| 2013-08-01 | 1432.12 |
| 2013-08-02 | 1454.44 |
| 2013-08-05 | 1460.15 |
| 2013-08-06 | 1456.32 |
| 2013-08-07 | 1461.39 |
| 2013-08-08 | 1462.82 |
| 2013-08-09 | 1460.28 |
| 2013-08-12 | 1445.82 |
| 2013-08-13 | 1455.19 |
| 2013-08-14 | 1447.67 |
| 2013-08-15 | 1429.02 |
| 2013-08-16 | 1434.36 |
| 2013-08-19 | 1432.43 |
| 2013-08-20 | 1433.06 |
| 2013-08-21 | 1433.59 |
| 2013-08-22 | 1443.20 |
| 2013-08-23 | 1458.53 |
| 2013-08-26 | 1451.13 |
| 2013-08-27 | 1425.34 |
| 2013-08-28 | 1426.84 |
| 2013-08-29 | 1427.01 |
| 2013-08-30 | 1422.47 |
| 2013-09-02 | . |
| 2013-09-03 | 1435.67 |
| 2013-09-04 | 1443.75 |
| 2013-09-05 | 1442.10 |
| 2013-09-06 | 1436.60 |
| 2013-09-09 | 1443.07 |
| 2013-09-10 | 1460.21 |
| 2013-09-11 | 1471.08 |
| 2013-09-12 | 1472.32 |
| 2013-09-13 | 1482.30 |
| 2013-09-16 | 1500.69 |
| 2013-09-17 | 1515.22 |
| 2013-09-18 | 1522.04 |
| 2013-09-19 | 1519.96 |
| 2013-09-20 | 1491.98 |
| 2013-09-23 | 1486.45 |
| 2013-09-24 | 1489.90 |
| 2013-09-25 | 1487.98 |
| 2013-09-26 | 1503.22 |
| 2013-09-27 | 1496.28 |
| 2013-09-30 | 1476.92 |
| 2013-10-01 | 1486.62 |
| 2013-10-02 | 1463.11 |
| 2013-10-03 | 1437.10 |
| 2013-10-04 | 1434.01 |
| 2013-10-07 | 1447.06 |
| 2013-10-08 | 1430.69 |
| 2013-10-09 | 1426.08 |
| 2013-10-10 | 1474.42 |
| 2013-10-11 | 1477.75 |
| 2013-10-14 | 1485.88 |
| 2013-10-15 | 1468.04 |
| 2013-10-16 | 1484.41 |
| 2013-10-17 | 1504.51 |
| 2013-10-18 | 1502.86 |
| 2013-10-21 | 1476.82 |
| 2013-10-22 | 1503.69 |
| 2013-10-23 | 1524.62 |
| 2013-10-24 | 1534.73 |
| 2013-10-25 | 1555.19 |
| 2013-10-28 | 1552.24 |
| 2013-10-29 | 1559.89 |
| 2013-10-30 | 1555.16 |
| 2013-10-31 | 1556.12 |
| 2013-11-01 | 1569.88 |
| 2013-11-04 | 1577.03 |
| 2013-11-05 | 1579.04 |
| 2013-11-06 | 1590.92 |
| 2013-11-07 | 1578.30 |
| 2013-11-08 | 1597.60 |
| 2013-11-11 | 1590.95 |
| 2013-11-12 | 1586.39 |
| 2013-11-13 | 1590.70 |
| 2013-11-14 | 1601.05 |
| 2013-11-15 | 1597.78 |
| 2013-11-18 | 1606.95 |
| 2013-11-19 | 1610.74 |
| 2013-11-20 | 1601.22 |
| 2013-11-21 | 1620.84 |
| 2013-11-22 | 1639.16 |
| 2013-11-25 | 1639.57 |
| 2013-11-26 | 1650.88 |
| 2013-11-27 | 1664.49 |
| 2013-11-28 | . |
| 2013-11-29 | 1648.26 |
| 2013-12-02 | 1632.68 |
| 2013-12-03 | 1631.36 |
| 2013-12-04 | 1601.39 |
| 2013-12-05 | 1598.31 |
| 2013-12-06 | 1615.74 |
| 2013-12-09 | 1617.39 |
| 2013-12-10 | 1620.49 |
| 2013-12-11 | 1595.23 |
| 2013-12-12 | 1600.97 |
| 2013-12-13 | 1612.60 |
| 2013-12-16 | 1622.64 |
| 2013-12-17 | 1627.30 |
| 2013-12-18 | 1661.51 |
| 2013-12-19 | 1651.53 |
| 2013-12-20 | 1664.32 |
| 2013-12-23 | 1670.73 |
| 2013-12-24 | 1684.52 |
| 2013-12-25 | . |
| 2013-12-26 | 1707.67 |
| 2013-12-27 | 1703.16 |
| 2013-12-30 | 1695.14 |
| 2013-12-31 | 1706.17 |
| 2014-01-01 | . |
| 2014-01-02 | 1680.37 |
| 2014-01-03 | 1685.49 |
| 2014-01-06 | 1683.58 |
| 2014-01-07 | 1694.73 |
| 2014-01-08 | 1695.96 |
| 2014-01-09 | 1704.85 |
| 2014-01-10 | 1711.63 |
| 2014-01-13 | 1711.18 |
| 2014-01-14 | 1726.00 |
| 2014-01-15 | 1735.81 |
| 2014-01-16 | 1734.10 |
| 2014-01-17 | 1733.79 |
| 2014-01-20 | . |
| 2014-01-21 | 1743.18 |
| 2014-01-22 | 1776.52 |
| 2014-01-23 | 1746.92 |
| 2014-01-24 | 1697.68 |
| 2014-01-27 | 1700.27 |
| 2014-01-28 | 1708.38 |
| 2014-01-29 | 1696.49 |
| 2014-01-30 | 1724.34 |
| 2014-01-31 | 1760.52 |
| 2014-02-03 | 1718.68 |
| 2014-02-04 | 1712.22 |
| 2014-02-05 | 1726.35 |
| 2014-02-06 | 1746.85 |
| 2014-02-07 | 1784.88 |
| 2014-02-10 | 1767.66 |
| 2014-02-11 | 1795.19 |
| 2014-02-12 | 1811.04 |
| 2014-02-13 | 1815.19 |
| 2014-02-14 | 1843.90 |
| 2014-02-17 | . |
| 2014-02-18 | 1845.52 |
| 2014-02-19 | 1832.74 |
| 2014-02-20 | 1859.55 |
| 2014-02-21 | 1859.11 |
| 2014-02-24 | 1882.43 |
| 2014-02-25 | 1856.34 |
| 2014-02-26 | 1841.75 |
| 2014-02-27 | 1854.87 |
| 2014-02-28 | 1865.94 |
| 2014-03-03 | 1876.70 |
| 2014-03-04 | 1911.11 |
| 2014-03-05 | 1911.58 |
| 2014-03-06 | 1909.40 |
| 2014-03-07 | 1913.23 |
| 2014-03-10 | 1897.49 |
| 2014-03-11 | 1875.74 |
| 2014-03-12 | 1881.88 |
| 2014-03-13 | 1863.91 |
| 2014-03-14 | 1868.10 |
| 2014-03-17 | 1885.51 |
| 2014-03-18 | 1894.95 |
| 2014-03-19 | 1866.16 |
| 2014-03-20 | 1854.48 |
| 2014-03-21 | 1838.86 |
| 2014-03-24 | 1836.86 |
| 2014-03-25 | 1856.21 |
| 2014-03-26 | 1845.08 |
| 2014-03-27 | 1837.48 |
| 2014-03-28 | 1859.11 |
| 2014-03-31 | 1879.62 |
| 2014-04-01 | 1887.87 |
| 2014-04-02 | 1901.12 |
| 2014-04-03 | 1900.24 |
| 2014-04-04 | 1849.74 |
| 2014-04-07 | 1832.23 |
| 2014-04-08 | 1819.59 |
| 2014-04-09 | 1852.12 |
| 2014-04-10 | 1810.14 |
| 2014-04-11 | 1796.69 |
| 2014-04-14 | 1813.30 |
| 2014-04-15 | 1831.89 |
| 2014-04-16 | 1854.66 |
| 2014-04-17 | 1869.82 |
| 2014-04-18 | . |
| 2014-04-21 | 1881.32 |
| 2014-04-22 | 1842.98 |
| 2014-04-23 | 1885.47 |
| 2014-04-24 | 1851.60 |
| 2014-04-25 | 1842.19 |
| 2014-04-28 | 1838.72 |
| 2014-04-29 | 1850.73 |
| 2014-04-30 | 1864.44 |
| 2014-05-01 | 1857.37 |
| 2014-05-02 | 1866.67 |
| 2014-05-05 | 1879.82 |
| 2014-05-06 | 1865.91 |
| 2014-05-07 | 1881.81 |
| 2014-05-08 | 1881.99 |
| 2014-05-09 | 1885.80 |
| 2014-05-12 | 1909.95 |
| 2014-05-13 | 1926.19 |
| 2014-05-14 | 1899.81 |
| 2014-05-15 | 1874.10 |
| 2014-05-16 | 1864.85 |
| 2014-05-19 | 1873.50 |
| 2014-05-20 | 1853.74 |
| 2014-05-21 | 1866.98 |
| 2014-05-22 | 1872.83 |
| 2014-05-23 | 1886.88 |
| 2014-05-26 | . |
| 2014-05-27 | 1891.76 |
| 2014-05-28 | 1893.25 |
| 2014-05-29 | 1901.69 |
| 2014-05-30 | 1910.83 |
| 2014-06-02 | 1915.67 |
| 2014-06-03 | 1915.08 |
| 2014-06-04 | 1920.42 |
| 2014-06-05 | 1945.33 |
| 2014-06-06 | 1950.77 |
| 2014-06-09 | 1954.88 |
| 2014-06-10 | 1946.70 |
| 2014-06-11 | 1923.80 |
| 2014-06-12 | 1899.63 |
| 2014-06-13 | 1915.50 |
| 2014-06-16 | 1923.28 |
| 2014-06-17 | 1912.32 |
| 2014-06-18 | 1912.96 |
| 2014-06-19 | 1919.23 |
| 2014-06-20 | 1927.76 |
| 2014-06-23 | 1912.16 |
| 2014-06-24 | 1885.82 |
| 2014-06-25 | 1890.08 |
| 2014-06-26 | 1883.99 |
| 2014-06-27 | 1890.40 |
| 2014-06-30 | 1867.73 |
| 2014-07-01 | 1872.74 |
| 2014-07-02 | 1857.33 |
| 2014-07-03 | 1870.05 |
| 2014-07-04 | . |
| 2014-07-07 | 1855.16 |
| 2014-07-08 | 1840.23 |
| 2014-07-09 | 1850.64 |
| 2014-07-10 | 1852.25 |
| 2014-07-11 | 1874.74 |
| 2014-07-14 | 1885.80 |
| 2014-07-15 | 1896.80 |
| 2014-07-16 | 1893.60 |
| 2014-07-17 | 1882.94 |
| 2014-07-18 | 1900.98 |
| 2014-07-21 | 1913.10 |
| 2014-07-22 | 1940.78 |
| 2014-07-23 | 1944.34 |
| 2014-07-24 | 1950.60 |
| 2014-07-25 | 1941.77 |
| 2014-07-28 | 1944.13 |
| 2014-07-29 | 1928.15 |
| 2014-07-30 | 1931.06 |
| 2014-07-31 | 1879.95 |
| 2014-08-01 | 1891.07 |
| 2014-08-04 | 1889.62 |
| 2014-08-05 | 1880.52 |
| 2014-08-06 | 1842.42 |
| 2014-08-07 | 1838.71 |
| 2014-08-08 | 1878.89 |
| 2014-08-11 | 1883.06 |
| 2014-08-12 | 1878.07 |
| 2014-08-13 | 1913.84 |
| 2014-08-14 | 1914.10 |
| 2014-08-15 | 1913.70 |
| 2014-08-18 | 1942.75 |
| 2014-08-19 | 1948.69 |
| 2014-08-20 | 1978.24 |
| 2014-08-21 | 1978.72 |
| 2014-08-22 | 1977.81 |
| 2014-08-25 | 1988.21 |
| 2014-08-26 | 1984.51 |
| 2014-08-27 | 1981.86 |
| 2014-08-28 | 1967.76 |
| 2014-08-29 | 1969.30 |
| 2014-09-01 | . |
| 2014-09-02 | 1970.48 |
| 2014-09-03 | 1977.21 |
| 2014-09-04 | 1975.32 |
| 2014-09-05 | 1987.74 |
| 2014-09-08 | 1994.44 |
| 2014-09-09 | 2001.91 |
| 2014-09-10 | 2016.37 |
| 2014-09-11 | 2012.51 |
| 2014-09-12 | 2012.49 |
| 2014-09-15 | 2024.18 |
| 2014-09-16 | 2038.48 |
| 2014-09-17 | 2050.30 |
| 2014-09-18 | 2057.28 |
| 2014-09-19 | 2067.63 |
| 2014-09-22 | 2045.78 |
| 2014-09-23 | 2010.65 |
| 2014-09-24 | 2028.36 |
| 2014-09-25 | 2009.81 |
| 2014-09-26 | 2051.73 |
| 2014-09-29 | 2047.53 |
| 2014-09-30 | 2054.12 |
| 2014-10-01 | 2002.24 |
| 2014-10-02 | 1976.37 |
| 2014-10-03 | 2002.18 |
| 2014-10-06 | 1989.39 |
| 2014-10-07 | 1944.01 |
| 2014-10-08 | 1977.54 |
| 2014-10-09 | 1948.86 |
| 2014-10-10 | 1949.37 |
| 2014-10-13 | 1917.08 |
| 2014-10-14 | 1950.25 |
| 2014-10-15 | 1931.29 |
| 2014-10-16 | 1929.28 |
| 2014-10-17 | 1964.49 |
| 2014-10-20 | 1961.44 |
| 2014-10-21 | 1969.19 |
| 2014-10-22 | 1987.87 |
| 2014-10-23 | 2040.79 |
| 2014-10-24 | 2053.71 |
| 2014-10-27 | 2068.15 |
| 2014-10-28 | 2109.42 |
| 2014-10-29 | 2118.80 |
| 2014-10-30 | 2148.95 |
| 2014-10-31 | 2164.93 |
| 2014-11-03 | 2160.76 |
| 2014-11-04 | 2176.71 |
| 2014-11-05 | 2171.25 |
| 2014-11-06 | 2173.30 |
| 2014-11-07 | 2145.11 |
| 2014-11-10 | 2146.76 |
| 2014-11-11 | 2153.43 |
| 2014-11-12 | 2148.77 |
| 2014-11-13 | 2161.24 |
| 2014-11-14 | 2158.41 |
| 2014-11-17 | 2145.54 |
| 2014-11-18 | 2166.94 |
| 2014-11-19 | 2161.68 |
| 2014-11-20 | 2163.54 |
| 2014-11-21 | 2184.90 |
| 2014-11-24 | 2197.39 |
| 2014-11-25 | 2197.11 |
| 2014-11-26 | 2199.61 |
| 2014-11-27 | . |
| 2014-11-28 | 2211.75 |
| 2014-12-01 | 2195.61 |
| 2014-12-02 | 2199.27 |
| 2014-12-03 | 2206.92 |
| 2014-12-04 | 2212.60 |
| 2014-12-05 | 2225.96 |
| 2014-12-08 | 2223.67 |
| 2014-12-09 | 2231.84 |
| 2014-12-10 | 2186.02 |
| 2014-12-11 | 2201.65 |
| 2014-12-12 | 2144.16 |
| 2014-12-15 | 2129.75 |
| 2014-12-16 | 2141.99 |
| 2014-12-17 | 2142.35 |
| 2014-12-18 | 2206.99 |
| 2014-12-19 | 2219.00 |
| 2014-12-22 | 2259.30 |
| 2014-12-23 | 2254.78 |
| 2014-12-24 | 2260.84 |
| 2014-12-25 | . |
| 2014-12-26 | 2259.78 |
| 2014-12-29 | 2251.06 |
| 2014-12-30 | 2243.67 |
| 2014-12-31 | 2207.45 |
| 2015-01-01 | . |
| 2015-01-02 | 2213.30 |
| 2015-01-05 | 2168.20 |
| 2015-01-06 | 2165.72 |
| 2015-01-07 | 2191.25 |
| 2015-01-08 | 2240.18 |
| 2015-01-09 | 2239.69 |
| 2015-01-12 | 2222.56 |
| 2015-01-13 | 2219.65 |
| 2015-01-14 | 2213.04 |
| 2015-01-15 | 2210.75 |
| 2015-01-16 | 2228.30 |
| 2015-01-19 | . |
| 2015-01-20 | 2231.26 |
| 2015-01-21 | 2235.02 |
| 2015-01-22 | 2267.26 |
| 2015-01-23 | 2261.01 |
| 2015-01-26 | 2245.48 |
| 2015-01-27 | 2198.29 |
| 2015-01-28 | 2186.61 |
| 2015-01-29 | 2197.11 |
| 2015-01-30 | 2164.07 |
| 2015-02-02 | 2199.68 |
| 2015-02-03 | 2238.17 |
| 2015-02-04 | 2244.31 |
| 2015-02-05 | 2254.26 |
| 2015-02-06 | 2262.17 |
| 2015-02-09 | 2242.25 |
| 2015-02-10 | 2266.95 |
| 2015-02-11 | 2267.57 |
| 2015-02-12 | 2280.03 |
| 2015-02-13 | 2273.68 |
| 2015-02-16 | . |
| 2015-02-17 | 2277.32 |
| 2015-02-18 | 2286.23 |
| 2015-02-19 | 2313.61 |
| 2015-02-20 | 2343.27 |
| 2015-02-23 | 2344.57 |
| 2015-02-24 | 2351.88 |
| 2015-02-25 | 2329.85 |
| 2015-02-26 | 2303.67 |
| 2015-02-27 | 2294.73 |
| 2015-03-02 | 2321.89 |
| 2015-03-03 | 2279.30 |
| 2015-03-04 | 2266.83 |
| 2015-03-05 | 2267.20 |
| 2015-03-06 | 2238.83 |
| 2015-03-09 | 2262.03 |
| 2015-03-10 | 2223.90 |
| 2015-03-11 | 2221.95 |
| 2015-03-12 | 2245.42 |
| 2015-03-13 | 2224.22 |
| 2015-03-16 | 2279.22 |
| 2015-03-17 | 2267.17 |
| 2015-03-18 | 2294.39 |
| 2015-03-19 | 2288.62 |
| 2015-03-20 | 2302.77 |
| 2015-03-23 | 2300.36 |
| 2015-03-24 | 2293.82 |
| 2015-03-25 | 2250.80 |
| 2015-03-26 | 2260.90 |
| 2015-03-27 | 2276.98 |
| 2015-03-30 | 2308.21 |
| 2015-03-31 | 2281.73 |
| 2015-04-01 | 2250.39 |
| 2015-04-02 | 2254.95 |
| 2015-04-03 | . |
#2015-04-06|2275.30
#2015-04-07|2270.22
#2015-04-08|2278.88
#2015-04-09|2287.82
#2015-04-10|2286.21
#2015-04-13|2257.52
#2015-04-14|2249.92
#2015-04-15|2247.65
#2015-04-16|2251.92
#2015-04-17|2220.79
#2015-04-20|2243.18
#2015-04-21|2244.88
#2015-04-22|2255.06
#2015-04-23|2247.33
#2015-04-24|2241.48
#2015-04-27|2225.91
#2015-04-28|2229.77
#2015-04-29|2228.38
#2015-04-30|2175.00
#2015-05-01|2204.18
#2015-05-04|2214.03
#2015-05-05|2180.97
#2015-05-06|2176.58
#2015-05-07|2188.17
#2015-05-08|2225.29
#2015-05-11|2219.73
#2015-05-12|2216.32
#2015-05-13|2216.21
#2015-05-14|2242.85
#2015-05-15|2234.90
#2015-05-18|2239.24
#2015-05-19|2240.99
#2015-05-20|2241.50
#2015-05-21|2252.18
#2015-05-22|2238.68
#2015-05-25| .
#2015-05-26|2212.76
#2015-05-27|2227.74
#2015-05-28|2222.08
#2015-05-29|2205.37
#2015-06-01|2219.99
#2015-06-02|2218.06
#2015-06-03|2221.23
#2015-06-04|2194.92
#2015-06-05|2192.56
#2015-06-08|2185.38
#2015-06-09|2182.51
#2015-06-10|2202.66
#2015-06-11|2225.61
#2015-06-12|2221.02
#2015-06-15|2207.46
#2015-06-16|2218.04
#2015-06-17|2231.31
#2015-06-18|2253.12
#2015-06-19|2239.62
#2015-06-22|2246.32
#2015-06-23|2240.06
#2015-06-24|2226.93
#2015-06-25|2212.50
#2015-06-26|2211.31
#2015-06-29|2167.38
#2015-06-30|2167.36
#2015-07-01|2190.87
#2015-07-02|2182.80
#2015-07-03| .
#2015-07-06|2190.49
#2015-07-07|2212.47
#2015-07-08|2203.95
#2015-07-09|2226.30
#2015-07-10|2252.78
#2015-07-13|2280.42
#2015-07-14|2291.66
#2015-07-15|2290.57
#2015-07-16|2312.56
#2015-07-17|2306.45
#2015-07-20|2325.22
#2015-07-21|2290.76
#2015-07-22|2280.62
#2015-07-23|2301.32
#2015-07-24|2285.26
#2015-07-27|2280.70
#2015-07-28|2303.31
#2015-07-29|2387.32
#2015-07-30|2379.55
#2015-07-31|2369.43
#2015-08-03|2367.25
#2015-08-04|2373.99
#2015-08-05|2386.77
#2015-08-06|2380.49
#2015-08-07|2377.61
#2015-08-10|2402.93
#2015-08-11|2380.74
#2015-08-12|2376.06
#2015-08-13|2385.69
#2015-08-14|2404.17
#2015-08-17|2414.89
#2015-08-18|2418.35
#2015-08-19|2406.92
#2015-08-20|2366.20
#2015-08-21|2302.65
#2015-08-24|2229.42
#2015-08-25|2220.36
#2015-08-26|2279.27
#2015-08-27|2308.88
#2015-08-28|2293.07
#2015-08-31|2260.00
#2015-09-01|2210.69
#2015-09-02|2278.77
#2015-09-03|2292.05
#2015-09-04|2259.18
#2015-09-07| .
#2015-09-08|2319.74
#2015-09-09|2295.71
#2015-09-10|2293.18
#2015-09-11|2308.85
#2015-09-14|2295.21
#2015-09-15|2316.98
#2015-09-16|2317.90
#2015-09-17|2318.47
#2015-09-18|2279.39
#2015-09-21|2290.22
#2015-09-22|2268.44
#2015-09-23|2263.07
#2015-09-24|2284.33
#2015-09-25|2274.22
#2015-09-28|2238.09
#2015-09-29|2255.81
#2015-09-30|2302.40
#2015-10-01|2289.82
#2015-10-02|2302.24
#2015-10-05|2359.72
#2015-10-06|2333.46
#2015-10-07|2351.32
#2015-10-08|2377.75
#2015-10-09|2380.72
#2015-10-12|2396.31
#2015-10-13|2371.37
#2015-10-14|2333.93
#2015-10-15|2355.41
#2015-10-16|2359.10
#2015-10-19|2366.58
#2015-10-20|2356.06
#2015-10-21|2375.95
#2015-10-22|2446.28
#2015-10-23|2465.13
#2015-10-26|2469.09
#2015-10-27|2484.64
#2015-10-28|2514.73
#2015-10-29|2497.61
#2015-10-30|2486.98
#2015-11-02|2500.40
#2015-11-03|2478.35
#2015-11-04|2478.18
#2015-11-05|2479.39
#2015-11-06|2453.86
#2015-11-09|2431.65
#2015-11-10|2430.54
#2015-11-11|2434.00
#2015-11-12|2417.57
#2015-11-13|2402.97
#2015-11-16|2484.98
#2015-11-17|2494.00
#2015-11-18|2508.81
#2015-11-19|2526.91
#2015-11-20|2544.10
#2015-11-23|2534.94
#2015-11-24|2539.25
#2015-11-25|2533.57
#2015-11-26| .
#2015-11-27|2539.99
#2015-11-30|2499.02
#2015-12-01|2512.31
#2015-12-02|2490.88
#2015-12-03|2451.64
#2015-12-04|2490.05
#2015-12-07|2501.81
#2015-12-08|2495.34
#2015-12-09|2475.41
#2015-12-10|2487.72
#2015-12-11|2463.24
#2015-12-14|2469.36
#2015-12-15|2461.48
#2015-12-16|2488.49
#2015-12-17|2467.25
#2015-12-18|2431.17
#2015-12-21|2463.82
#2015-12-22|2484.65
#2015-12-23|2485.39
#2015-12-24|2487.82
#2015-12-25| .
#2015-12-28|2485.59
#2015-12-29|2501.82
#2015-12-30|2488.31
#2015-12-31|2461.21
#2016-01-01| .
#2016-01-04|2428.20
#2016-01-05|2477.12
#2016-01-06|2464.06
#2016-01-07|2409.98
#2016-01-08|2395.81
#2016-01-11|2422.84
#2016-01-12|2446.41
#2016-01-13|2392.39
#2016-01-14|2403.47
#2016-01-15|2380.68
#2016-01-18| .
#2016-01-19|2392.46
#2016-01-20|2337.84
#2016-01-21|2333.50
#2016-01-22|2357.68
#2016-01-25|2341.01
#2016-01-26|2353.52
#2016-01-27|2334.70
#2016-01-28|2350.04
#2016-01-29|2426.53
#2016-02-01|2418.72
#2016-02-02|2417.64
#2016-02-03|2445.78
#2016-02-04|2425.43
#2016-02-05|2429.27
#2016-02-08|2426.72
#2016-02-09|2438.75
#2016-02-10|2437.34
#2016-02-11|2361.32
#2016-02-12|2348.64
#2016-02-15| .
#2016-02-16|2376.14
#2016-02-17|2424.48
#2016-02-18|2436.82
#2016-02-19|2438.45
#2016-02-22|2457.72
#2016-02-23|2455.93
#2016-02-24|2449.54
#2016-02-25|2485.12
#2016-02-26|2468.86
#2016-02-29|2456.72
#2016-03-01|2482.50
#2016-03-02|2467.95
#2016-03-03|2470.14
#2016-03-04|2467.09
#2016-03-07|2421.36
#2016-03-08|2416.09
#2016-03-09|2422.26
#2016-03-10|2426.98
#2016-03-11|2448.43
#2016-03-14|2434.11
#2016-03-15|2443.75
#2016-03-16|2453.89
#2016-03-17|2453.98
#2016-03-18|2481.81
#2016-03-21|2477.58
#2016-03-22|2479.05
#2016-03-23|2479.63
#2016-03-24|2439.67
#2016-03-25| .
#2016-03-28|2450.36
#2016-03-29|2466.01
#2016-03-30|2485.40
#2016-03-31|2470.20
#2016-04-01|2488.54
#2016-04-04|2496.94
#2016-04-05|2509.02
#2016-04-06|2521.42
#2016-04-07|2512.54
#2016-04-08|2517.61
#2016-04-11|2498.67
#2016-04-12|2516.83
#2016-04-13|2521.93
#2016-04-14|2511.15
#2016-04-15|2524.29
#2016-04-18|2542.20
#2016-04-19|2538.75
#2016-04-20|2538.34
#2016-04-21|2536.94
#2016-04-22|2544.12
#2016-04-25|2533.93
#2016-04-26|2583.24
#2016-04-27|2629.08
#2016-04-28|2603.24
#2016-04-29|2597.09
#2016-05-02|2615.65
#2016-05-03|2623.01
#2016-05-04|2629.71
#2016-05-05|2651.78
#2016-05-06|2674.44
#2016-05-09|2678.11
#2016-05-10|2719.65
#2016-05-11|2692.83
#2016-05-12|2720.04
#2016-05-13|2688.00
#2016-05-16|2705.23
#2016-05-17|2687.35
#2016-05-18|2688.96
#2016-05-19|2663.27
#2016-05-20|2677.72
#2016-05-23|2662.81
#2016-05-24|2682.48
#2016-05-25|2679.56
#2016-05-26|2681.88
#2016-05-27|2679.20
#2016-05-30| .
#2016-05-31|2651.82
#2016-06-01|2668.51
#2016-06-02|2665.65
#2016-06-03|2683.51
#2016-06-06|2685.78
#2016-06-07|2695.12
#2016-06-08|2714.45
#2016-06-09|2722.24
#2016-06-10|2715.70
#2016-06-13|2682.15
#2016-06-14|2698.99
#2016-06-15|2701.86
#2016-06-16|2700.92
#2016-06-17|2676.11
#2016-06-20|2690.09
#2016-06-21|2682.73
#2016-06-22|2679.09
#2016-06-23|2691.17
#2016-06-24|2671.87
#2016-06-27|2656.80
#2016-06-28|2665.47
#2016-06-29|2697.65
#2016-06-30|2746.88
#2016-07-01|2754.17
#2016-07-04| .
#2016-07-05|2750.84
#2016-07-06|2767.65
#2016-07-07|2750.96
#2016-07-08|2778.97
#2016-07-11|2793.74
#2016-07-12|2789.77
#2016-07-13|2800.50
#2016-07-14|2800.74
#2016-07-15|2805.16
#2016-07-18|2793.27
#2016-07-19|2814.96
#2016-07-20|2813.45
#2016-07-21|2772.10
#2016-07-22|2794.68
#2016-07-25|2785.79
#2016-07-26|2783.36
#2016-07-27|2787.06
#2016-07-28|2802.18
#2016-07-29|2800.21
#2016-08-01|2819.95
#2016-08-02|2832.55
#2016-08-03|2828.14
#2016-08-04|2828.89
#2016-08-05|2848.04
#2016-08-08|2833.58
#2016-08-09|2839.51
#2016-08-10|2857.65
#2016-08-11|2868.19
#2016-08-12|2874.73
#2016-08-15|2898.67
#2016-08-16|2841.81
#2016-08-17|2847.55
#2016-08-18|2846.85
#2016-08-19|2837.59
#2016-08-22|2840.01
#2016-08-23|2805.17
#2016-08-24|2797.22
#2016-08-25|2803.44
#2016-08-26|2775.64
#2016-08-29|2785.42
#2016-08-30|2759.11
#2016-08-31|2770.00
#2016-09-01|2774.24
#2016-09-02|2781.39
#2016-09-05| .
#2016-09-06|2792.44
#2016-09-07|2769.85
#2016-09-08|2766.68
#2016-09-09|2716.20
#2016-09-12|2734.27
#2016-09-13|2718.25
#2016-09-14|2713.94
#2016-09-15|2741.36
#2016-09-16|2724.23
#2016-09-19|2746.77
#2016-09-20|2746.95
#2016-09-21|2782.91
#2016-09-22|2803.45
#2016-09-23|2794.49
#2016-09-26|2793.79
#2016-09-27|2806.66
#2016-09-28|2810.89
#2016-09-29|2770.05
#2016-09-30|2757.27
#2016-10-03|2766.81
#2016-10-04|2742.38
#2016-10-05|2740.22
#2016-10-06|2745.59
#2016-10-07|2732.79
#2016-10-10|2736.24
#2016-10-11|2710.02
#2016-10-12|2721.49
#2016-10-13|2734.39
#2016-10-14|2731.48
#2016-10-17|2729.33
#2016-10-18|2737.47
#2016-10-19|2728.69
#2016-10-20|2720.97
#2016-10-21|2706.67
#2016-10-24|2723.76
#2016-10-25|2812.86
#2016-10-26|2840.30
#2016-10-27|2790.87
#2016-10-28|2807.52
#2016-10-31|2794.25
#2016-11-01|2777.65
#2016-11-02|2776.86
#2016-11-03|2739.07
#2016-11-04|2723.60
#2016-11-07|2772.14
#2016-11-08|2778.72
#2016-11-09|2949.57
#2016-11-10|2993.59
#2016-11-11|3016.62
#2016-11-14|3072.80
#2016-11-15|3037.98
#2016-11-16|3009.14
#2016-11-17|3000.80
#2016-11-18|3012.41
#2016-11-21|3022.11
#2016-11-22|3044.43
#2016-11-23|3047.10
#2016-11-24| .
#2016-11-25|3065.12
#2016-11-28|3069.78
#2016-11-29|3097.12
#2016-11-30|3081.96
#2016-12-01|3087.01
#2016-12-02|3106.70
#2016-12-05|3092.57
#2016-12-06|3088.54
#2016-12-07|3091.76
#2016-12-08|3008.34
#2016-12-09|3017.88
#2016-12-12|2959.76
#2016-12-13|2949.01
#2016-12-14|2952.54
#2016-12-15|2946.15
#2016-12-16|2940.00
#2016-12-19|2956.27
#2016-12-20|2973.02
#2016-12-21|2951.62
#2016-12-22|2958.62
#2016-12-23|2946.05
#2016-12-26| .
#2016-12-27|2948.34
#2016-12-28|2927.87
#2016-12-29|2942.13
#2016-12-30|2930.73
#2017-01-02| .
#2017-01-03|2973.26
#2017-01-04|2983.28
#2017-01-05|3001.37
#2017-01-06|3017.27
#2017-01-09|3008.48
#2017-01-10|2987.43
#2017-01-11|2976.59
#2017-01-12|2954.28
#2017-01-13|2973.98
#2017-01-16| .
#2017-01-17|2957.32
#2017-01-18|2969.74
#2017-01-19|2996.43
#2017-01-20|2999.35
#2017-01-23|2992.40
#2017-01-24|2980.90
#2017-01-25|2958.96
#2017-01-26|2959.63
#2017-01-27|3004.08
#2017-01-30|2988.54
#2017-01-31|2972.67
#2017-02-01|2971.76
#2017-02-02|2979.20
#2017-02-03|3010.86
#2017-02-06|3021.39
#2017-02-07|3028.64
#2017-02-08|3028.09
#2017-02-09|3043.92
#2017-02-10|3068.01
#2017-02-13|3100.15
#2017-02-14|3102.68
#2017-02-15|3119.05
#2017-02-16|3136.06
#2017-02-17|3139.09
#2017-02-20| .
#2017-02-21|3149.06
#2017-02-22|3148.70
#2017-02-23|3135.13
#2017-02-24|3148.79
#2017-02-27|3181.21
#2017-02-28|3161.01
#2017-03-01|3178.52
#2017-03-02|3156.50
#2017-03-03|3151.87
#2017-03-06|3155.19
#2017-03-07|3170.06
#2017-03-08|3157.48
#2017-03-09|3164.91
#2017-03-10|3166.79
#2017-03-13|3174.40
#2017-03-14|3161.04
#2017-03-15|3174.84
#2017-03-16|3149.21
#2017-03-17|3199.99
#2017-03-20|3186.49
#2017-03-21|3144.26
#2017-03-22|3157.58
#2017-03-23|3147.80
#2017-03-24|3115.38
#2017-03-27|3103.54
#2017-03-28|3130.24
#2017-03-29|3124.10
#2017-03-30|3146.37
#2017-03-31|3122.10
#2017-04-03|3124.52
#2017-04-04|3125.71
#2017-04-05|3096.63
#2017-04-06|3104.09
#2017-04-07|3140.22
#2017-04-10|3128.49
#2017-04-11|3144.98
#2017-04-12|3122.85
#2017-04-13|3125.91
#2017-04-14| .
#2017-04-17|3154.74
#2017-04-18|3143.44
#2017-04-19|3150.00
#2017-04-20|3169.22
#2017-04-21|3180.53
#2017-04-24|3220.99
#2017-04-25|3199.12
#2017-04-26|3203.94
#2017-04-27|3215.03
#2017-04-28|3191.16
#2017-05-01|3173.90
#2017-05-02|3192.08
#2017-05-03|3195.58
#2017-05-04|3204.89
#2017-05-05|3235.30
#2017-05-08|3232.84
#2017-05-09|3243.70
#2017-05-10|3221.41
#2017-05-11|3221.51
#2017-05-12|3215.62
#2017-05-15|3227.29
#2017-05-16|3219.64
#2017-05-17|3183.23
#2017-05-18|3181.23
#2017-05-19|3233.68
#2017-05-22|3262.34
#2017-05-23|3275.89
#2017-05-24|3295.25
#2017-05-25|3322.39
#2017-05-26|3333.67
#2017-05-29| .
#2017-05-30|3314.00
#2017-05-31|3337.61
#2017-06-01|3325.48
#2017-06-02|3336.52
#2017-06-05|3304.51
#2017-06-06|3265.82
#2017-06-07|3276.02
#2017-06-08|3284.03
#2017-06-09|3286.52
#2017-06-12|3278.72
#2017-06-13|3301.28
#2017-06-14|3321.88
#2017-06-15|3324.43
#2017-06-16|3326.03
#2017-06-19|3354.14
#2017-06-20|3350.14
#2017-06-21|3348.54
#2017-06-22|3309.69
#2017-06-23|3316.57
#2017-06-26|3302.50
#2017-06-27|3284.71
#2017-06-28|3313.87
#2017-06-29|3269.69
#2017-06-30|3287.33
#2017-07-03|3308.65
#2017-07-04| .
#2017-07-05|3342.88
#2017-07-06|3320.19
#2017-07-07|3364.65
#2017-07-10|3364.08
#2017-07-11|3367.36
#2017-07-12|3376.35
#2017-07-13|3370.17
#2017-07-14|3388.54
#2017-07-17|3386.16
#2017-07-18|3384.39
#2017-07-19|3410.88
#2017-07-20|3411.98
#2017-07-21|3420.03
#2017-07-24|3427.25
#2017-07-25|3417.78
#2017-07-26|3381.68
#2017-07-27|3367.46
#2017-07-28|3410.10
#2017-07-31|3406.15
#2017-08-01|3410.85
#2017-08-02|3440.21
#2017-08-03|3455.99
#2017-08-04|3463.79
#2017-08-07|3468.02
#2017-08-08|3479.14
#2017-08-09|3537.95
#2017-08-10|3508.78
#2017-08-11|3513.81
#2017-08-14|3546.03
#2017-08-15|3526.54
#2017-08-16|3525.31
#2017-08-17|3487.95
#2017-08-18|3478.55
#2017-08-21|3490.60
#2017-08-22|3534.95
#2017-08-23|3511.10
#2017-08-24|3503.40
#2017-08-25|3504.05
#2017-08-28|3499.97
#2017-08-29|3555.02
#2017-08-30|3549.52
#2017-08-31|3548.82
#2017-09-01|3521.08
#2017-09-04| .
#2017-09-05|3522.69
#2017-09-06|3491.76
#2017-09-07|3502.71
#2017-09-08|3514.21
#2017-09-11|3539.13
#2017-09-12|3530.97
#2017-09-13|3493.69
#2017-09-14|3503.24
#2017-09-15|3519.20
#2017-09-18|3566.84
#2017-09-19|3585.31
#2017-09-20|3609.13
#2017-09-21|3617.41
#2017-09-22|3618.75
#2017-09-25|3605.94
#2017-09-26|3630.40
#2017-09-27|3642.49
#2017-09-28|3623.36
#2017-09-29|3649.29
#2017-10-02|3677.61
#2017-10-03|3694.51
#2017-10-04|3695.50
#2017-10-05|3709.49
#2017-10-06|3717.84
#2017-10-09|3725.07
#2017-10-10|3720.45
#2017-10-11|3727.73
#2017-10-12|3758.18
#2017-10-13|3738.48
#2017-10-16|3737.73
#2017-10-17|3724.28
#2017-10-18|3697.46
#2017-10-19|3709.02
#2017-10-20|3744.22
#2017-10-23|3741.46
#2017-10-24|3709.68
#2017-10-25|3718.64
#2017-10-26|3637.58
#2017-10-27|3637.92
#2017-10-30|3636.71
#2017-10-31|3623.75
#2017-11-01|3608.05
#2017-11-02|3668.92
#2017-11-03|3669.03
#2017-11-06|3662.87
#2017-11-07|3693.54
#2017-11-08|3704.15
#2017-11-09|3648.08
#2017-11-10|3647.75
#2017-11-13|3656.24
#2017-11-14|3662.10
#2017-11-15|3638.16
#2017-11-16|3656.61
#2017-11-17|3623.68
#2017-11-20|3666.27
#2017-11-21|3701.48
#2017-11-22|3681.12
#2017-11-23| .
#2017-11-24|3689.91
#2017-11-27|3705.62
#2017-11-28|3746.52
#2017-11-29|3751.12
#2017-11-30|3770.05
#2017-12-01|3691.46
#2017-12-04|3675.20
#2017-12-05|3650.42
#2017-12-06|3670.27
#2017-12-07|3689.05
#2017-12-08|3713.95
#2017-12-11|3702.72
#2017-12-12|3697.11
#2017-12-13|3715.82
#2017-12-14|3706.29
#2017-12-15|3760.84
#2017-12-18|3742.07
#2017-12-19|3726.80
#2017-12-20|3720.73
#2017-12-21|3719.89
#2017-12-22|3726.48
#2017-12-25| .
#2017-12-26|3726.12
#2017-12-27|3741.07
#2017-12-28|3765.95
#2017-12-29|3751.23
#2018-01-01| .
#2018-01-02|3720.22
#2018-01-03|3748.04
#2018-01-04|3793.28
#2018-01-05|3805.91
#2018-01-08|3810.88
#2018-01-09|3837.03
#2018-01-10|3827.73
#2018-01-11|3836.03
#2018-01-12|3909.04
#2018-01-15| .
#2018-01-16|3853.59
#2018-01-17|3903.23
#2018-01-18|3877.28
#2018-01-19|3888.42
#2018-01-22|3868.25
#2018-01-23|3859.00
#2018-01-24|3919.03
#2018-01-25|4010.56
#2018-01-26|4108.01
#2018-01-29|4146.91
#2018-01-30|4129.35
#2018-01-31|4139.02
#2018-02-01|4174.50
#2018-02-02|4107.50
#2018-02-05|3923.07
#2018-02-06|3959.51
#2018-02-07|4043.12
#2018-02-08|3900.18
#2018-02-09|3999.86
#2018-02-12|4033.08
#2018-02-13|4083.98
#2018-02-14|4156.17
#2018-02-15|4253.56
#2018-02-16|4242.53
#2018-02-19| .
#2018-02-20|4205.49
#2018-02-21|4192.93
#2018-02-22|4178.53
#2018-02-23|4214.87
#2018-02-26|4254.24
#2018-02-27|4232.59
#2018-02-28|4183.21
#2018-03-01|4065.43
#2018-03-02|4112.99
#2018-03-05|4126.46
#2018-03-06|4100.01
#2018-03-07|4133.11
#2018-03-08|4132.58
#2018-03-09|4154.00
#2018-03-12|4067.88
#2018-03-13|4068.14
#2018-03-14|4031.85
#2018-03-15|4043.79
#2018-03-16|4039.62
#2018-03-19|4079.19
#2018-03-20|4102.38
#2018-03-21|4097.05
#2018-03-22|3999.57
#2018-03-23|4080.18
#2018-03-26|4175.41
#2018-03-27|4112.11
#2018-03-28|4054.53
#2018-03-29|4114.45
#2018-03-30| .
#2018-04-02|4061.99
#2018-04-03|4084.73
#2018-04-04|4139.76
#2018-04-05|4197.44
#2018-04-06|4090.16
#2018-04-09|4088.21
#2018-04-10|4103.56
#2018-04-11|4111.06
#2018-04-12|4156.79
#2018-04-13|4155.93
#2018-04-16|4186.40
#2018-04-17|4228.60
#2018-04-18|4257.91
#2018-04-19|4271.47
#2018-04-20|4250.11
#2018-04-23|4289.29
#2018-04-24|4104.40
#2018-04-25|4001.43
#2018-04-26|3986.29
#2018-04-27|3860.71
#2018-04-30|3850.78
#2018-05-01|3729.18
#2018-05-02|3705.59
#2018-05-03|3742.88
#2018-05-04|3749.48
#2018-05-07|3803.31
#2018-05-08|3897.52
#2018-05-09|3914.81
#2018-05-10|3911.04
#2018-05-11|3919.58
#2018-05-14|3855.57
#2018-05-15|3857.98
#2018-05-16|3859.87
#2018-05-17|3879.73
#2018-05-18|3896.01
#2018-05-21|3943.26
#2018-05-22|3864.44
#2018-05-23|3927.18
#2018-05-24|3967.86
#2018-05-25|3929.45
#2018-05-28| .
#2018-05-29|3867.93
#2018-05-30|3920.82
#2018-05-31|3863.27
#2018-06-01|3894.43
#2018-06-04|3909.83
#2018-06-05|3906.04
#2018-06-06|3921.24
#2018-06-07|3941.63
#2018-06-08|3953.41
#2018-06-11|3917.20
#2018-06-12|3851.72
#2018-06-13|3843.13
#2018-06-14|3786.63
#2018-06-15|3777.11
#2018-06-18|3782.79
#2018-06-19|3685.00
#2018-06-20|3685.27
#2018-06-21|3659.00
#2018-06-22|3650.66
#2018-06-25|3650.40
#2018-06-26|3640.57
#2018-06-27|3599.15
#2018-06-28|3611.52
#2018-06-29|3610.67
#2018-07-02|3637.20
#2018-07-03|3650.16
#2018-07-04| .
#2018-07-05|3638.43
#2018-07-06|3636.39
#2018-07-09|3709.38
#2018-07-10|3722.07
#2018-07-11|3692.47
#2018-07-12|3772.40
#2018-07-13|3799.26
#2018-07-16|3794.60
#2018-07-17|3794.64
#2018-07-18|3826.28
#2018-07-19|3823.74
#2018-07-20|3837.57
#2018-07-23|3772.47
#2018-07-24|3801.69
#2018-07-25|3782.90
#2018-07-26|3752.25
#2018-07-27|3787.86
#2018-07-30|3734.54
#2018-07-31|3807.32
#2018-08-01|3784.75
#2018-08-02|3762.80
#2018-08-03|3744.67
#2018-08-06|3722.63
#2018-08-07|3741.35
#2018-08-08|3729.47
#2018-08-09|3706.10
#2018-08-10|3692.80
#2018-08-13|3694.01
#2018-08-14|3732.22
#2018-08-15|3705.46
#2018-08-16|3756.52
#2018-08-17|3767.33
#2018-08-20|3781.68
#2018-08-21|3785.79
#2018-08-22|3760.39
#2018-08-23|3742.74
#2018-08-24|3761.96
#2018-08-27|3795.13
#2018-08-28|3791.57
#2018-08-29|3778.78
#2018-08-30|3764.09
#2018-08-31|3762.29
#2018-09-03| .
#2018-09-04|3756.50
#2018-09-05|3754.81
#2018-09-06|3820.04
#2018-09-07|3804.44
#2018-09-10|3788.46
#2018-09-11|3775.14
#2018-09-12|3795.17
#2018-09-13|3842.10
#2018-09-14|3889.03
#2018-09-17|3927.42
#2018-09-18|3979.90
#2018-09-19|3934.38
#2018-09-20|3855.25
#2018-09-21|3905.07
#2018-09-24|3890.22
#2018-09-25|3952.28
#2018-09-26|3943.73
#2018-09-27|3966.40
#2018-09-28|3980.09
#2018-10-01|3996.89
#2018-10-02|4001.78
#2018-10-03|3992.36
#2018-10-04|4005.34
#2018-10-05|3995.81
#2018-10-08|4009.19
#2018-10-09|3963.36
#2018-10-10|3848.97
#2018-10-11|3726.87
#2018-10-12|3744.10
#2018-10-15|3799.88
#2018-10-16|3862.00
#2018-10-17|3825.22
#2018-10-18|3783.00
#2018-10-19|3772.96
#2018-10-22|3769.56
#2018-10-23|3729.46
#2018-10-24|3544.54
#2018-10-25|3451.91
#2018-10-26|3444.89
#2018-10-29|3271.73
#2018-10-30|3343.99
#2018-10-31|3364.94
#2018-11-01|3460.47
#2018-11-02|3454.36
#2018-11-05|3499.64
#2018-11-06|3543.44
#2018-11-07|3588.11
#2018-11-08|3572.17
#2018-11-09|3603.09
#2018-11-12|3507.12
#2018-11-13|3493.33
#2018-11-14|3474.21
#2018-11-15|3507.39
#2018-11-16|3488.47
#2018-11-19|3412.98
#2018-11-20|3379.96
#2018-11-21|3378.31
#2018-11-22| .
#2018-11-23|3390.94
#2018-11-26|3399.53
#2018-11-27|3363.18
#2018-11-28|3412.05
#2018-11-29|3415.90
#2018-11-30|3422.74
#2018-12-03|3390.01
#2018-12-04|3256.91
#2018-12-05| .
#2018-12-06|3277.57
#2018-12-07|3249.30
#2018-12-10|3380.62
#2018-12-11|3353.02
#2018-12-12|3362.20
#2018-12-13|3359.80
#2018-12-14|3310.34
#2018-12-17|3223.99
#2018-12-18|3212.73
#2018-12-19|3151.36
#2018-12-20|3053.11
#2018-12-21|2949.14
#2018-12-24|2850.58
#2018-12-25| .
#2018-12-26|2918.57
#2018-12-27|3000.82
#2018-12-28|3011.36
#2018-12-31|3033.49
#2019-01-01| .
#2019-01-02|3050.26
#2019-01-03|2971.75
#2019-01-04|3054.49
#2019-01-07|3080.93
#2019-01-08|3098.78
#2019-01-09|3115.19
#2019-01-10|3171.71
#2019-01-11|3174.31
#2019-01-14|3192.82
#2019-01-15|3179.11
#2019-01-16|3151.67
#2019-01-17|3223.01
#2019-01-18|3274.91
#2019-01-21| .
#2019-01-22|3237.25
#2019-01-23|3282.73
#2019-01-24|3300.19
#2019-01-25|3323.91
#2019-01-28|3338.01
#2019-01-29|3410.53
#2019-01-30|3393.57
#2019-01-31|3343.47
#2019-02-01|3339.75
#2019-02-04|3446.40
#2019-02-05|3446.78
#2019-02-06|3450.97
#2019-02-07|3454.31
#2019-02-08|3463.06
#2019-02-11|3463.87
#2019-02-12|3508.93
#2019-02-13|3510.17
#2019-02-14|3485.85
#2019-02-15|3555.62
#2019-02-18| .
#2019-02-19|3546.30
#2019-02-20|3567.70
#2019-02-21|3536.43
#2019-02-22|3560.33
#2019-02-25|3549.14
#2019-02-26|3530.14
#2019-02-27|3535.64
#2019-02-28|3561.98
#2019-03-01|3550.39
#2019-03-04|3499.97
#2019-03-05|3502.20
#2019-03-06|3474.06
#2019-03-07|3458.46
#2019-03-08|3451.32
#2019-03-11|3492.92
#2019-03-12|3458.19
#2019-03-13|3491.47
#2019-03-14|3445.62
#2019-03-15|3419.58
#2019-03-18|3452.78
#2019-03-19|3434.20
#2019-03-20|3421.30
#2019-03-21|3453.24
#2019-03-22|3397.41
#2019-03-25|3404.10
#2019-03-26|3402.59
#2019-03-27|3387.15
#2019-03-28|3411.95
#2019-03-29|3449.29
#2019-04-01|3502.19
#2019-04-02|3490.98
#2019-04-03|3402.72
#2019-04-04|3427.81
#2019-04-05|3473.53
#2019-04-08|3501.73
#2019-04-09|3456.79
#2019-04-10|3432.15
#2019-04-11|3498.83
#2019-04-12|3557.59
#2019-04-15|3527.84
#2019-04-16|3541.97
#2019-04-17|3531.77
#2019-04-18|3570.99
#2019-04-19| .
#2019-04-22|3580.67
#2019-04-23|3726.45
#2019-04-24|3664.51
#2019-04-25|3607.23
#2019-04-26|3619.91
#2019-04-29|3623.95
#2019-04-30|3662.90
#2019-05-01|3640.87
#2019-05-02|3642.11
#2019-05-03|3672.04
#2019-05-06|3678.39
#2019-05-07|3622.30
#2019-05-08|3636.59
#2019-05-09|3689.38
#2019-05-10|3718.35
#2019-05-13|3652.35
#2019-05-14|3654.90
#2019-05-15|3637.56
#2019-05-16|3704.95
#2019-05-17|3681.03
#2019-05-20|3746.10
#2019-05-21|3775.49
#2019-05-22|3747.79
#2019-05-23|3703.44
#2019-05-24|3703.30
#2019-05-27| .
#2019-05-28|3681.44
#2019-05-29|3672.59
#2019-05-30|3688.97
#2019-05-31|3642.86
#2019-06-03|3695.04
#2019-06-04|3759.54
#2019-06-05|3815.68
#2019-06-06|3815.56
#2019-06-07|3853.98
#2019-06-10|3823.08
#2019-06-11|3706.26
#2019-06-12|3722.03
#2019-06-13|3752.47
#2019-06-14|3760.42
#2019-06-17|3766.97
#2019-06-18|3805.37
#2019-06-19|3816.45
#2019-06-20|3899.60
#2019-06-21|3882.58
#2019-06-24|3888.81
#2019-06-25|3871.16
#2019-06-26|3859.94
#2019-06-27|3849.84
#2019-06-28|3878.74
#2019-07-01|3847.58
#2019-07-02|3899.57
#2019-07-03|3915.57
#2019-07-04| .
#2019-07-05|3912.96
#2019-07-08|3904.08
#2019-07-09|3914.16
#2019-07-10|3917.85
#2019-07-11|3929.07
#2019-07-12|3959.45
#2019-07-15|3937.98
#2019-07-16|3934.13
#2019-07-17|3879.01
#2019-07-18|3855.97
#2019-07-19|3875.30
#2019-07-22|3892.55
#2019-07-23|3903.63
#2019-07-24|4021.56
#2019-07-25|4096.05
#2019-07-26|4081.63
#2019-07-29|4089.97
#2019-07-30|4048.68
#2019-07-31|3984.45
#2019-08-01|3966.02
#2019-08-02|3943.90
#2019-08-05|3918.04
#2019-08-06|4019.85
#2019-08-07|4049.39
#2019-08-08|4132.38
#2019-08-09|4129.44
#2019-08-12|4112.00
#2019-08-13|4112.82
#2019-08-14|4021.18
#2019-08-15|4056.00
#2019-08-16|4084.73
#2019-08-19|4122.08
#2019-08-20|4151.88
#2019-08-21|4160.98
#2019-08-22|4186.23
#2019-08-23|4076.10
#2019-08-26|4113.69
#2019-08-27|4086.51
#2019-08-28|4102.48
#2019-08-29|4157.67
#2019-08-30|4174.26
#2019-09-02| .
#2019-09-03|4151.07
#2019-09-04|4196.42
#2019-09-05|4183.79
#2019-09-06|4213.16
#2019-09-09|4133.33
#2019-09-10|4151.67
#2019-09-11|4165.38
#2019-09-12|4226.38
#2019-09-13|4222.28
#2019-09-16|4304.21
#2019-09-17|4305.32
#2019-09-18|4319.59
#2019-09-19|4286.40
#2019-09-20|4222.26
#2019-09-23|4219.24
#2019-09-24|4219.25
#2019-09-25|4249.58
#2019-09-26|4285.97
#2019-09-27|4209.28
#2019-09-30|4231.62
#2019-10-01|4157.81
#2019-10-02|4087.13
#2019-10-03|4105.80
#2019-10-04|4156.24
#2019-10-07|4146.57
#2019-10-08|4137.83
#2019-10-09|4152.00
#2019-10-10|4166.72
#2019-10-11|4129.27
#2019-10-14|4146.47
#2019-10-15|4130.20
#2019-10-16|4138.54
#2019-10-17|4072.37
#2019-10-18|4014.82
#2019-10-21|4030.87
#2019-10-22|4055.51
#2019-10-23|4025.40
#2019-10-24|4051.48
#2019-10-25|3986.35
#2019-10-28|4003.87
#2019-10-29|4006.76
#2019-10-30|4081.39
#2019-10-31|4058.59
#2019-11-01|4085.23
#2019-11-04|4015.18
#2019-11-05|4007.27
#2019-11-06|4072.03
#2019-11-07|4070.68
#2019-11-08|4119.04
#2019-11-11|4112.58
#2019-11-12|4150.12
#2019-11-13|4161.75
#2019-11-14|4184.10
#2019-11-15|4215.15
#2019-11-18|4208.47
#2019-11-19|4179.98
#2019-11-20|4186.17
#2019-11-21|4151.01
#2019-11-22|4156.34
#2019-11-25|4152.84
#2019-11-26|4176.96
#2019-11-27|4185.43
#2019-11-28|4185.43
#2019-11-29|4160.83
#2019-12-02|4070.13
#2019-12-03|4058.72
#2019-12-04|4080.61
#2019-12-05|4111.85
#2019-12-06|4123.62
#2019-12-09|4096.46
#2019-12-10|4094.79
#2019-12-11|4112.61
#2019-12-12|4096.91
#2019-12-13|4100.25
#2019-12-16|4104.58
#2019-12-17|4115.86
#2019-12-18|4045.48
#2019-12-19|4071.97
#2019-12-20|4100.93
#2019-12-23|4145.30
#2019-12-24|4127.96
#2019-12-25| .
#2019-12-26|4139.94
#2019-12-27|4139.45
#2019-12-30|4131.02
#2019-12-31|4102.43
#2020-01-01| .
#2020-01-02|4205.37
#2020-01-03|4355.24
#2020-01-06|4362.99
#2020-01-07|4358.73
#2020-01-08|4326.56
#2020-01-09|4360.46
#2020-01-10|4350.75
#2020-01-13|4395.44
#2020-01-14|4371.56
#2020-01-15|4419.28
#2020-01-16|4460.95
#2020-01-17|4446.60
#2020-01-20| .
#2020-01-21|4450.18
#2020-01-22|4430.74
#2020-01-23|4481.77
#2020-01-24|4505.54
#2020-01-27|4485.38
#2020-01-28|4526.21
#2020-01-29|4508.94
#2020-01-30|4517.23
#2020-01-31|4414.21
#2020-02-03|4361.89
#2020-02-04|4408.89
#2020-02-05|4473.10
#2020-02-06|4492.17
#2020-02-07|4488.93
#2020-02-10|4495.82
#2020-02-11|4514.19
#2020-02-12|4503.00
#2020-02-13|4496.11
#2020-02-14|4516.88
#2020-02-17| .
#2020-02-18|4508.67
#2020-02-19|4475.85
#2020-02-20|4415.47
#2020-02-21|4438.99
#2020-02-24|4359.52
#2020-02-25|4141.63
#2020-02-26|4115.48
#2020-02-27|3990.46
#2020-02-28|3869.53
#2020-03-02|3981.49
#2020-03-03|3919.70
#2020-03-04|4147.81
#2020-03-05|3966.00
#2020-03-06|3955.82
#2020-03-09|3674.85
#2020-03-10|3853.89
#2020-03-11|3709.91
#2020-03-12|3291.77
#2020-03-13|3499.91
#2020-03-16|3109.48
#2020-03-17|3423.98
#2020-03-18|3469.51
#2020-03-19|3263.24
#2020-03-20|3074.22
#2020-03-23|2913.68
#2020-03-24|3053.41
#2020-03-25|3284.38
#2020-03-26|3613.67
#2020-03-27|3559.28
#2020-03-30|3583.19
#2020-03-31|3485.62
#2020-04-01|3474.90
#2020-04-02|3587.52
#2020-04-03|3555.59
#2020-04-06|3750.65
#2020-04-07|3660.83
#2020-04-08|3722.37
#2020-04-09|3815.34
#2020-04-10|3815.34
#2020-04-13|3797.79
#2020-04-14|3893.56
#2020-04-15|3825.78
#2020-04-16|3845.42
#2020-04-17|4036.98
#2020-04-20|3880.80
#2020-04-21|3776.65
#2020-04-22|3850.26
#2020-04-23|3796.53
#2020-04-24|3830.56
#2020-04-27|3854.17
#2020-04-28|3897.04
#2020-04-29|3874.82
#2020-04-30|3849.77
#2020-05-01|3796.96
#2020-05-04|3746.81
#2020-05-05|3830.92
#2020-05-06|3725.36
#2020-05-07|3742.34
#2020-05-08|3801.94
#2020-05-11|3783.91
#2020-05-12|3738.82
#2020-05-13|3681.17
#2020-05-14|3615.92
#2020-05-15|3660.98
#2020-05-18|3827.42
#2020-05-19|3764.90
#2020-05-20|3696.90
#2020-05-21|3764.83
#2020-05-22|3758.34
#2020-05-25|3758.34
#2020-05-26|3798.86
#2020-05-27|4025.44
#2020-05-28|4022.69
#2020-05-29|3934.98
#2020-06-01|3925.57
#2020-06-02|3928.38
#2020-06-03|4056.66
#2020-06-04|4070.62
#2020-06-05|4154.83
#2020-06-08|4222.41
#2020-06-09|4149.96
#2020-06-10|4093.28
#2020-06-11|3872.50
#2020-06-12|3853.85
#2020-06-15|3811.47
#2020-06-16|3913.66
#2020-06-17|3907.23
#2020-06-18|3881.83
#2020-06-19|3823.96
#2020-06-22|3836.08
#2020-06-23|3780.36
#2020-06-24|3667.52
#2020-06-25|3686.21
#2020-06-26|3648.36
#2020-06-29|3746.80
#2020-06-30|3727.92
#2020-07-01|3693.98
#2020-07-02|3709.39
#2020-07-03| .
#2020-07-06|3725.98
#2020-07-07|3633.02
#2020-07-08|3599.22
#2020-07-09|3465.69
#2020-07-10|3555.63
#2020-07-13|3582.08
#2020-07-14|3609.36
#2020-07-15|3687.23
#2020-07-16|3716.72
#2020-07-17|3743.41
#2020-07-20|3693.36
#2020-07-21|3779.50
#2020-07-22|3928.02
#2020-07-23|3880.07
#2020-07-24|3866.93
#2020-07-27|3818.74
#2020-07-28|3862.52
#2020-07-29|3877.84
#2020-07-30|3878.09
#2020-07-31|3849.47
#2020-08-03|3839.15
#2020-08-04|3846.37
#2020-08-05|3901.39
#2020-08-06|3869.40
#2020-08-07|3929.78
#2020-08-10|3987.72
#2020-08-11|4033.16
#2020-08-12|4016.47
#2020-08-13|3989.17
#2020-08-14|4019.47
#2020-08-17|3985.39
#2020-08-18|3982.51
#2020-08-19|3979.76
#2020-08-20|3956.33
#2020-08-21|3964.20
#2020-08-24|4032.22
#2020-08-25|4017.90
#2020-08-26|4011.45
#2020-08-27|4042.57
#2020-08-28|4031.46
#2020-08-31|3980.99
#2020-09-01|3958.59
#2020-09-02|4064.64
#2020-09-03|3969.88
#2020-09-04|3951.45
#2020-09-07| .
#2020-09-08|3887.95
#2020-09-09|3927.65
#2020-09-10|3846.46
#2020-09-11|3945.66
#2020-09-14|3978.34
#2020-09-15|3959.21
#2020-09-16|4001.27
#2020-09-17|3994.07
#2020-09-18|3974.56
#2020-09-21|3816.25
#2020-09-22|3892.30
#2020-09-23|3834.03
#2020-09-24|3800.71
#2020-09-25|3861.46
#2020-09-28|3900.85
#2020-09-29|3865.85
#2020-09-30|3804.23
#2020-10-01|3778.37
#2020-10-02|3794.77
#2020-10-05|3819.07
#2020-10-06|3765.42
#2020-10-07|3829.54
#2020-10-08|3879.84
#2020-10-09|3844.37
#2020-10-12|3870.37
#2020-10-13|3850.50
#2020-10-14|3865.74
#2020-10-15|3829.71
#2020-10-16|3843.44
#2020-10-19|3794.73
#2020-10-20|3722.94
#2020-10-21|3683.54
#2020-10-22|3690.69
#2020-10-23|3743.90
#2020-10-26|3705.47
#2020-10-27|3629.11
#2020-10-28|3526.33
#2020-10-29|3525.49
#2020-10-30|3504.68
#2020-11-02|3562.63
#2020-11-03|3659.87
#2020-11-04|3746.60
#2020-11-05|3679.72
#2020-11-06|3642.58
#2020-11-09|3696.22
#2020-11-10|3799.33
#2020-11-11|3768.84
#2020-11-12|3735.43
#2020-11-13|3811.02
#2020-11-16|3834.13
#2020-11-17|3819.72
#2020-11-18|3832.64
#2020-11-19|3805.47
#2020-11-20|3741.06
#2020-11-23|3765.21
#2020-11-24|3836.62
#2020-11-25|3834.88
#2020-11-26|3834.88
#2020-11-27|3793.25
#2020-11-30|3716.22
#2020-12-01|3724.57
#2020-12-02|3705.13
#2020-12-03|3726.18
#2020-12-04|3774.26
#2020-12-07|3714.66
#2020-12-08|3704.53
#2020-12-09|3724.67
#2020-12-10|3656.18
#2020-12-11|3702.63
#2020-12-14|3682.22
#2020-12-15|3689.64
#2020-12-16|3678.10
#2020-12-17|3653.97
#2020-12-18|3686.04
#2020-12-21|3616.74
#2020-12-22|3588.95
#2020-12-23|3631.24
#2020-12-24|3634.20
#2020-12-25|3634.20
#2020-12-28|3655.80
#2020-12-29|3641.97
#2020-12-30|3652.29
#2020-12-31|3666.10
#2021-01-01|3666.10
#2021-01-04|3563.13
#2021-01-05|3592.15
#2021-01-06|3614.68
#2021-01-07|3573.52
#2021-01-08|3519.75
#2021-01-11|3553.86
#2021-01-12|3594.31
#2021-01-13|3616.12
#2021-01-14|3645.46
#2021-01-15|3632.72
#2021-01-18|3632.72
#2021-01-19|3592.06
#2021-01-20|3599.90
#2021-01-21|3568.00
#2021-01-22|3581.79
#2021-01-25|3607.51
#2021-01-26|3502.94
#2021-01-27|3522.18
#2021-01-28|3487.98
#2021-01-29|3415.22
#2021-02-01|3450.44
#2021-02-02|3533.36
#2021-02-03|3550.27
#2021-02-04|3602.66
#2021-02-05|3598.33
#2021-02-08|3611.08
#2021-02-09|3659.94
#2021-02-10|3663.58
#2021-02-11|3635.66
#2021-02-12|3627.57
#2021-02-15|3627.57
#2021-02-16|3584.57
#2021-02-17|3621.28
#2021-02-18|3622.22
#2021-02-19|3614.21
#2021-02-22|3652.43
#2021-02-23|3691.15
#2021-02-24|3706.04
#2021-02-25|3670.61
#2021-02-26|3561.47
#2021-03-01|3602.83
#2021-03-02|3651.03
#2021-03-03|3666.18
#2021-03-04|3635.60
#2021-03-05|3682.11
#2021-03-08|3713.52
#2021-03-09|3648.79
#2021-03-10|3690.95
#2021-03-11|3684.21
#2021-03-12|3712.37
#2021-03-15|3761.27
#2021-03-16|3758.62
#2021-03-17|3806.06
#2021-03-18|3869.45
#2021-03-19|3822.76
#2021-03-22|3849.30
#2021-03-23|3818.32
#2021-03-24|3845.90
#2021-03-25|3908.58
#2021-03-26|3928.33
#2021-03-29|3994.69
#2021-03-30|3974.80
#2021-03-31|3969.41
#2021-04-01|3969.66
#2021-04-02|3969.66
#2021-04-05|4062.73
#2021-04-06|4063.14
#2021-04-07|4077.15
#2021-04-08|4112.61
#2021-04-09|4120.33
#2021-04-12|4141.32
#2021-04-13|4117.30
#2021-04-14|4142.08
#2021-04-15|4163.90
#2021-04-16|4178.93
#2021-04-19|4174.42
#2021-04-20|4148.20
#2021-04-21|4157.84
#2021-04-22|4105.12
#2021-04-23|4095.26
#2021-04-26|4046.15
#2021-04-27|4063.04
#2021-04-28|4053.58
#2021-04-29|4165.59
#2021-04-30|4171.37
#2021-05-03|4225.61
#2021-05-04|4261.62
#2021-05-05|4264.36
#2021-05-06|4270.43
#2021-05-07|4299.51
#2021-05-10|4323.85
#2021-05-11|4261.80
#2021-05-12|4182.48
#2021-05-13|4265.84
#2021-05-14|4290.57
#2021-05-17|4294.98
#2021-05-18|4248.51
#2021-05-19|4242.33
#2021-05-20|4263.69
#2021-05-21|4257.00
#2021-05-24|4263.74
#2021-05-25|4243.11
#2021-05-26|4223.84
#2021-05-27|4261.91
#2021-05-28|4215.00
#2021-05-31|4215.00
#2021-06-01|4210.81
#2021-06-02|4243.33
#2021-06-03|4249.87
#2021-06-04|4335.71
#2021-06-07|4294.46
#2021-06-08|4280.53
#2021-06-09|4271.47
#2021-06-10|4274.28
#2021-06-11|4282.42
#2021-06-14|4277.83
#2021-06-15|4298.49
#2021-06-16|4243.65
#2021-06-17|4216.62
#2021-06-18|4178.73
#2021-06-21|4244.29
#2021-06-22|4235.94
#2021-06-23|4186.32
#2021-06-24|4193.17
#2021-06-25|4236.78
#2021-06-28|4211.63
#2021-06-29|4132.94
#2021-06-30|4177.88
#2021-07-01|4200.29
#2021-07-02|4214.73
#2021-07-05|4214.73
#2021-07-06|4186.07
#2021-07-07|4238.46
#2021-07-08|4205.71
#2021-07-09|4240.30
#2021-07-12|4208.74
#2021-07-13|4189.79
#2021-07-14|4176.96
#2021-07-15|4184.92
#2021-07-16|4174.31
#2021-07-19|4095.55
#2021-07-20|4184.90
#2021-07-21|4202.70
#2021-07-22|4185.21
#2021-07-23|4202.72
#2021-07-26|4122.78
#2021-07-27|4182.86
#2021-07-28|4172.96
#2021-07-29|4202.25
#2021-07-30|4178.30
#2021-08-02|4154.88
#2021-08-03|4176.83
#2021-08-04|4103.74
#2021-08-05|4107.64
#2021-08-06|4137.22
#2021-08-09|4118.91
#2021-08-10|4139.75
#2021-08-11|4164.66
#2021-08-12|4130.34
#2021-08-13|4114.16
#2021-08-16|4154.41
#2021-08-17|4156.25
#2021-08-18|4098.80
#2021-08-19|4071.50
#2021-08-20|4103.96
#2021-08-23|4108.27
#2021-08-24|4121.52
#2021-08-25|4121.69
#2021-08-26|4149.28
#2021-08-27|4148.60
#2021-08-30|4154.95
#2021-08-31|4148.29
#2021-09-01|4119.75
#2021-09-02|4150.38
#2021-09-03|4132.39
#2021-09-06|4132.39
#2021-09-07|4072.25
#2021-09-08|4099.60
#2021-09-09|4071.30
#2021-09-10|4034.94
#2021-09-13|4025.18
#2021-09-14|3994.29
#2021-09-15|4019.95
#2021-09-16|3963.15
#2021-09-17|3963.26
#2021-09-20|3939.98
#2021-09-21|3904.02
#2021-09-22|3958.02
#2021-09-23|3982.16
#2021-09-24|4028.88
#2021-09-27|4050.72
#2021-09-28|4040.82
#2021-09-29|4052.69
#2021-09-30|4002.95
#2021-10-01|4023.43
#2021-10-04|4020.46
#2021-10-05|4054.67
#2021-10-06|4103.44
#2021-10-07|4147.04
#2021-10-08|4183.56
#2021-10-11|4217.90
#2021-10-12|4223.63
#2021-10-13|4227.95
#2021-10-14|4246.37
#2021-10-15|4295.79
#2021-10-18|4282.80
#2021-10-19|4342.64
#2021-10-20|4350.28
#2021-10-21|4357.92
#2021-10-22|4389.04
#2021-10-25|4390.19
#2021-10-26|4109.51
#2021-10-27|4072.53
#2021-10-28|3974.26
#2021-10-29|3997.54
#2021-11-01|3950.91
#2021-11-02|3914.99
#2021-11-03|3947.52
#2021-11-04|3964.57
#2021-11-05|4021.30
#2021-11-08|4033.37
#2021-11-09|4023.61
#2021-11-10|4004.79
#2021-11-11|3967.49
#2021-11-12|3993.33
#2021-11-15|4006.34
#2021-11-16|3977.16
#2021-11-17|3989.93
#2021-11-18|3974.33
#2021-11-19|3968.93
#2021-11-22|4029.26
#2021-11-23|4034.37
#2021-11-24|4004.52
#2021-11-25|4004.52
#2021-11-26|3948.97
#2021-11-29|3950.73
#2021-11-30|3854.92
#2021-12-01|3821.19
#2021-12-02|3879.93
#2021-12-03|3923.41
#2021-12-06|3985.80
#2021-12-07|3975.88
#2021-12-08|4000.95
#2021-12-09|4025.70
#2021-12-10|4052.29
#2021-12-13|4069.04
#2021-12-14|4050.01
#2021-12-15|4061.67
#2021-12-16|4055.59
#2021-12-17|4024.04
#2021-12-20|3941.00
#2021-12-21|4012.53
#2021-12-22|4027.66
#2021-12-23|4057.83
#2021-12-24|4057.83
#2021-12-27|4097.05
#2021-12-28|4124.14
#2021-12-29|4127.30
#2021-12-30|4123.30
#2021-12-31|4142.89
#2022-01-03|4124.80
#2022-01-04|4215.23
#2022-01-05|4170.53
#2022-01-06|4207.02
#2022-01-07|4233.31
#2022-01-10|4258.10
#2022-01-11|4257.69
#2022-01-12|4227.08
#2022-01-13|4256.21
#2022-01-14|4329.28
#2022-01-17|4329.28
#2022-01-18|4338.95
#2022-01-19|4335.47
#2022-01-20|4298.95
#2022-01-21|4262.35
#2022-01-24|4298.64
#2022-01-25|4357.87
#2022-01-26|4367.28
#2022-01-27|4280.39
#2022-01-28|4338.64
#2022-01-31|4261.74
#2022-02-01|4258.49
#2022-02-02|4271.64
#2022-02-03|4287.88
#2022-02-04|4275.55
#2022-02-07|4310.81
#2022-02-08|4357.54
#2022-02-09|4371.96
#2022-02-10|4290.59
#2022-02-11|4417.54
#2022-02-14|4332.16
#2022-02-15|4292.99
#2022-02-16|4358.07
#2022-02-17|4375.89
#2022-02-18|4343.08
#2022-02-21|4343.08
#2022-02-22|4348.81
#2022-02-23|4339.44
#2022-02-24|4442.33
#2022-02-25|4596.21
#2022-02-28|4876.42
#2022-03-01|5022.75
#2022-03-02|4989.85
#2022-03-03|4986.01
#2022-03-04|5146.10
#2022-03-07|5227.23
#2022-03-08|4999.17
#2022-03-09|4985.68
#2022-03-10|4941.99
#2022-03-11|4871.54
#2022-03-14|4915.48
#2022-03-15|4991.66
#2022-03-16|4718.73
#2022-03-17|4791.97
#2022-03-18|4769.99
#2022-03-21|4928.19
#2022-03-22|4931.59
#2022-03-23|4972.74
#2022-03-24|5023.25
#2022-03-25|5067.39
#2022-03-28|4958.13
#2022-03-29|4911.95
#2022-03-30|5000.12
#2022-03-31|4940.41
#2022-04-01|5000.77
#2022-04-04|4970.33
#2022-04-05|5001.26
#2022-04-06|5065.50
#2022-04-07|5160.79
#2022-04-08|5109.34
#2022-04-11|5120.06
#2022-04-12|5141.52
#2022-04-13|5142.82
#2022-04-14|5152.13
#2022-04-15|5152.13
#2022-04-18|5154.69
#2022-04-19|5121.04
#2022-04-20|5094.77
#2022-04-21|4918.47
#2022-04-22|4950.11
#2022-04-25|4914.29
#2022-04-26|4908.62
#2022-04-27|4911.08
#2022-04-28|4907.95
#2022-04-29|4808.34
#2022-05-02|4796.03
#2022-05-03|4853.87
#2022-05-04|4985.64
#2022-05-05|4967.72
#2022-05-06|5011.17
#2022-05-09|4868.97
#2022-05-10|4855.23
#2022-05-11|4845.50
#2022-05-12|4805.76
#2022-05-13|4826.93
#2022-05-16|4865.85
#2022-05-17|4908.75
#2022-05-18|4831.86
#2022-05-19|4725.92
#2022-05-20|4678.49
#2022-05-23|4780.51
#2022-05-24|4886.69
#2022-05-25|4898.32
#2022-05-26|4905.30
#2022-05-27|4959.71
#2022-05-30|4959.71
#2022-05-31|4896.86
#2022-06-01|4890.88
#2022-06-02|4906.56
#2022-06-03|4962.97
#2022-06-06|4960.38
#2022-06-07|5093.43
#2022-06-08|4960.67
#2022-06-09|4856.43
#2022-06-10|4837.08
#2022-06-13|4748.84
#2022-06-14|4670.59
#2022-06-15|4678.25
#2022-06-16|4572.15
#2022-06-17|4545.68
#2022-06-20|4545.68
#2022-06-21|4718.05
#2022-06-22|4687.03
#2022-06-23|4658.24
#2022-06-24|4755.86
#2022-06-27|4780.61
#2022-06-28|4765.19
#2022-06-29|4751.06
#2022-06-30|4864.39
#2022-07-01|4916.58
#2022-07-04|4916.58
#2022-07-05|4699.23
#2022-07-06|4841.26
#2022-07-07|4819.63
#2022-07-08|4815.35
#2022-07-11|4792.30
#2022-07-12|4718.63
#2022-07-13|4652.16
#2022-07-14|4573.13
#2022-07-15|4586.77
#2022-07-18|4482.20
#2022-07-19|4556.00
#2022-07-20|4578.20
#2022-07-21|4571.96
#2022-07-22|4567.67
#2022-07-25|4606.11
#2022-07-26|4556.99
#2022-07-27|4577.57
#2022-07-28|4675.75
#2022-07-29|4812.57
#2022-08-01|4829.04
#2022-08-02|4897.98
#2022-08-03|4909.13
#2022-08-04|4876.38
#2022-08-05|4855.34
#2022-08-08|4802.48
#2022-08-09|4846.10
#2022-08-10|4866.84
#2022-08-11|4849.22
#2022-08-12|4941.06
#2022-08-15|5001.49
#2022-08-16|5005.95
#2022-08-17|5037.57
#2022-08-18|5028.19
#2022-08-19|5017.06
#2022-08-22|4911.98
#2022-08-23|4912.94
#2022-08-24|4936.46
#2022-08-25|5005.16
#2022-08-26|4910.41
#2022-08-29|4908.10
#2022-08-30|4857.68
#2022-08-31|4808.87
#2022-09-01|4808.33
#2022-09-02|4778.86
#2022-09-05|4778.86
#2022-09-06|4789.71
#2022-09-07|4845.80
#2022-09-08|4850.43
#2022-09-09|4887.71
#2022-09-12|4863.09
#2022-09-13|4728.03
#2022-09-14|4838.36
#2022-09-15|4797.90
#2022-09-16|4802.08
#2022-09-19|4826.41
#2022-09-20|4854.62
#2022-09-21|4846.81
#2022-09-22|4855.10
#2022-09-23|4724.80
#2022-09-26|4668.10
#2022-09-27|4615.38
#2022-09-28|4655.59
#2022-09-29|4533.59
#2022-09-30|4503.08
#2022-10-03|4669.11
#2022-10-04|4757.26
#2022-10-05|4716.20
#2022-10-06|4690.02
#2022-10-07|4750.47
#2022-10-10|4823.98
#2022-10-11|4851.38
#2022-10-12|4710.38
#2022-10-13|4807.49
#2022-10-14|4574.93
#2022-10-17|4687.69
#2022-10-18|4999.81
#2022-10-19|5057.40
#2022-10-20|5076.26
#2022-10-21|5196.49
#2022-10-24|5225.70
#2022-10-25|5248.43
#2022-10-26|5275.29
#2022-10-27|5346.89
#2022-10-28|5434.78
#2022-10-31|5433.61
#2022-11-01|5378.50
#2022-11-02|5325.33
#2022-11-03|5324.06
#2022-11-04|5287.05
#2022-11-07|5362.21
#2022-11-08|5423.91
#2022-11-09|5356.57
#2022-11-10|5399.76
#2022-11-11|5089.52
#2022-11-14|5029.59
#2022-11-15|5127.13
#2022-11-16|5129.36
#2022-11-17|5200.57
#2022-11-18|5237.77
#2022-11-21|5289.76
#2022-11-22|5279.25
#2022-11-23|5287.06
#2022-11-24|5287.06
#2022-11-25|5325.43
#2022-11-28|5293.11
#2022-11-29|5308.40
#2022-11-30|5335.83
#2022-12-01|5315.63
#2022-12-02|5439.87
#2022-12-05|5366.54
#2022-12-06|5281.93
#2022-12-07|5279.61
#2022-12-08|5304.84
#2022-12-09|5256.82
#2022-12-12|5302.93
#2022-12-13|5243.05
#2022-12-14|5288.00
#2022-12-15|5229.46
#2022-12-16|5240.22
#2022-12-19|5214.43
#2022-12-20|5236.68
#2022-12-21|5285.74
#2022-12-22|5208.09
#2022-12-23|5244.74
#2022-12-26|5244.74
#2022-12-27|5275.18
#2022-12-28|5249.33
#2022-12-29|5286.95
#2022-12-30|5293.61
#2023-01-02|5293.61
#2023-01-03|5238.41
#2023-01-04|5183.88
#2023-01-05|5186.51
#2023-01-06|5167.49
#2023-01-09|5008.64
#2023-01-10|5037.28
#2023-01-11|5031.76
#2023-01-12|5008.77
#2023-01-13|4847.85
#2023-01-16|4847.85
#2023-01-17|4816.88
#2023-01-18|4743.13
#2023-01-19|4696.26
#2023-01-20|4744.13
#2023-01-23|4739.52
#2023-01-24|4810.92
#2023-01-25|4814.88
#2023-01-26|4791.60
#2023-01-27|4822.50
#2023-01-30|4832.98
#2023-01-31|4898.10
#2023-02-01|4871.64
#2023-02-02|4836.85
#2023-02-03|4841.82
#2023-02-06|4915.45
#2023-02-07|4918.71
#2023-02-08|4920.53
#2023-02-09|4909.87
#2023-02-10|5019.80
#2023-02-13|5020.72
#2023-02-14|5018.52
#2023-02-15|5000.13
#2023-02-16|4959.17
#2023-02-17|5017.51
#2023-02-20|5017.51
#2023-02-21|5029.14
#2023-02-22|5042.16
#2023-02-23|5015.97
#2023-02-24|5012.74
#2023-02-27|5002.48
#2023-02-28|4953.79
#2023-03-01|4945.67
#2023-03-02|4995.74
#2023-03-03|5001.34
#2023-03-06|5024.72
#2023-03-07|5005.04
#2023-03-08|4965.98
#2023-03-09|4904.45
#2023-03-10|4893.06
#2023-03-13|4880.29
#2023-03-14|4885.28
#2023-03-15|4829.26
#2023-03-16|4851.26
#2023-03-17|4771.29
#2023-03-20|4842.79
#2023-03-21|4853.81
#2023-03-22|4780.81
#2023-03-23|4778.43
#2023-03-24|4858.05
#2023-03-27|4871.69
#2023-03-28|4859.59
#2023-03-29|4892.13
#2023-03-30|4884.94
#2023-03-31|4897.04
#2023-04-03|5004.77
#2023-04-04|4991.37
#2023-04-05|5004.40
#2023-04-06|4996.98
#2023-04-07|4996.98
#2023-04-10|5054.60
#2023-04-11|4989.17
#2023-04-12|5008.40
#2023-04-13|5033.24
#2023-04-14|5002.95
#2023-04-17|5029.80
#2023-04-18|5102.09
#2023-04-19|5060.26
#2023-04-20|5024.78
#2023-04-21|4969.55
#2023-04-24|4957.50
#2023-04-25|4903.54
#2023-04-26|4749.47
#2023-04-27|4800.60
#2023-04-28|4811.18
#2023-05-01|4834.85
#2023-05-02|4713.98
#2023-05-03|4653.02
#2023-05-04|4636.06
#2023-05-05|4683.65
#2023-05-08|4644.63
#2023-05-09|4656.49
#2023-05-10|4665.22
#2023-05-11|4613.75
#2023-05-12|4630.01
#2023-05-15|4638.09
#2023-05-16|4589.53
#2023-05-17|4684.63
#2023-05-18|4666.34
#2023-05-19|4654.55
#2023-05-22|4668.63
#2023-05-23|4629.63
#2023-05-24|4618.26
#2023-05-25|4525.65
#2023-05-26|4574.01
#2023-05-29|4574.01
#2023-05-30|4564.41
#2023-05-31|4533.88
#2023-06-01|4574.93
#2023-06-02|4642.51
#2023-06-05|4649.44
#2023-06-06|4686.41
#2023-06-07|4736.69
#2023-06-08|4756.14
#2023-06-09|4738.77
#2023-06-12|4729.44
#2023-06-13|4693.31
#2023-06-14|4683.42
#2023-06-15|4731.24
#2023-06-16|4776.84
#2023-06-19|4776.84
#2023-06-20|4753.90
#2023-06-21|4820.99
#2023-06-22|4777.31
#2023-06-23|4733.08
#2023-06-26|4686.83
#2023-06-27|4695.20
#2023-06-28|4654.40
#2023-06-29|4737.02
#2023-06-30|4766.35
#2023-07-03|4790.95
#2023-07-04|4790.95
#2023-07-05|4789.64
#2023-07-06|4765.31
#2023-07-07|4742.50
#2023-07-10|4752.59
#2023-07-11|4819.16
#2023-07-12|4778.69
#2023-07-13|4812.34
#2023-07-14|4770.99
#2023-07-17|4816.86
#2023-07-18|4706.43
#2023-07-19|4694.77
#2023-07-20|4760.29
#2023-07-21|4749.77
#2023-07-24|4767.61
#2023-07-25|4772.99
#2023-07-26|4791.71
#2023-07-27|4690.53
#2023-07-28|4723.69
#2023-07-31|4695.92
#2023-08-01|4728.17
#2023-08-02|4713.06
#2023-08-03|4692.74
#2023-08-04|4669.18
#2023-08-07|4701.13
#2023-08-08|4670.70
#2023-08-09|4704.58
#2023-08-10|4674.44
#2023-08-11|4704.78
#2023-08-14|4675.84
#2023-08-15|4603.97
#2023-08-16|4624.01
#2023-08-17|4627.39
#2023-08-18|4653.56
#2023-08-21|4666.53
#2023-08-22|4681.09
#2023-08-23|4676.76
#2023-08-24|4656.15
#2023-08-25|4643.56
#2023-08-28|4659.88
#2023-08-29|4640.87
#2023-08-30|4677.28
#2023-08-31|4653.19
#2023-09-01|4655.16
#2023-09-04|4655.16
#2023-09-05|4601.92
#2023-09-06|4458.45
#2023-09-07|4484.08
#2023-09-08|4444.66
#2023-09-11|4435.42
#2023-09-12|4426.29
#2023-09-13|4456.52
#2023-09-14|4508.86
#2023-09-15|4519.00
#2023-09-18|4571.38
#2023-09-19|4535.50
#2023-09-20|4561.31
#2023-09-21|4492.30
#2023-09-22|4426.99
#2023-09-25|4431.36
#2023-09-26|4407.91
#2023-09-27|4452.13
#2023-09-28|4465.99
#2023-09-29|4457.42
#2023-10-02|4458.69
#2023-10-03|4404.27
#2023-10-04|4340.49
#2023-10-05|4298.09
#2023-10-06|4343.18
#2023-10-09|4757.69
#2023-10-10|4719.17
#2023-10-11|4749.81
#2023-10-12|4737.92
#2023-10-13|4836.81
#2023-10-16|4835.43
#2023-10-17|4829.40
#2023-10-18|4853.46
#2023-10-19|4852.55
#2023-10-20|4800.46
#2023-10-23|4791.20
#2023-10-24|4749.77
#2023-10-25|4842.51
#2023-10-26|4811.10
#2023-10-27|4764.93
#2023-10-30|4778.15
#2023-10-31|4850.09
#2023-11-01|4836.00
#2023-11-02|4899.03
#2023-11-03|4868.48
#2023-11-06|4851.55
#2023-11-07|4836.55
#2023-11-08|4786.14
#2023-11-09|4767.01
#2023-11-10|4802.89
#2023-11-13|4825.04
#2023-11-14|4843.72
#2023-11-15|4833.44
#2023-11-16|4827.08
#2023-11-17|4819.49
#2023-11-20|4826.80
#2023-11-21|4868.60
#2023-11-22|4881.81
#2023-11-23|4881.81
#2023-11-24|4900.69
#2023-11-27|4847.65
#2023-11-28|4862.91
#2023-11-29|4838.32
#2023-11-30|4886.13
#2023-12-01|4928.66
#2023-12-04|4960.14
#2023-12-05|4920.96
#2023-12-06|4952.10
#2023-12-07|4925.96
#2023-12-08|4928.07
#2023-12-11|4964.87
#2023-12-12|4969.07
#2023-12-13|5016.86
#2023-12-14|4909.77
#2023-12-15|4898.73
#2023-12-18|4938.04
#2023-12-19|4944.27
#2023-12-20|4873.09
#2023-12-21|4918.00
#2023-12-22|4939.42
#2023-12-25|4939.42
#2023-12-26|4964.86
#2023-12-27|4964.93
#2023-12-28|4984.93
#2023-12-29|5006.03
#2024-01-01|5006.03
#2024-01-02|5016.14
#2024-01-03|5032.27
#2024-01-04|5010.04
#2024-01-05|4981.83
#2024-01-08|5008.07
#2024-01-09|4969.56
#2024-01-10|4964.92
#2024-01-11|4935.55
#2024-01-12|5051.79
#2024-01-15|5051.79
#2024-01-16|4993.09
#2024-01-17|4972.02
#2024-01-18|4995.58
#2024-01-19|4966.92
#2024-01-22|4969.46
#2024-01-23|4885.55
#2024-01-24|4888.30
#2024-01-25|4832.75
#2024-01-26|4847.08
#2024-01-29|4841.59
#2024-01-30|4890.02
#2024-01-31|4864.68
#2024-02-01|4876.67
#2024-02-02|4846.11
#2024-02-05|4818.04
#2024-02-06|4867.65
#2024-02-07|4908.15
#2024-02-08|4886.55
#2024-02-09|4900.70
#2024-02-12|4899.90
#2024-02-13|4859.34
#2024-02-14|4838.87
#2024-02-15|4877.15
#2024-02-16|4883.37
#2024-02-19|4883.37
#2024-02-20|4889.04
#2024-02-21|4938.53
#2024-02-22|4937.58
#2024-02-23|4967.32
#2024-02-26|4942.67
#2024-02-27|4948.69
#2024-02-28|4966.39
#2024-02-29|4943.68
#2024-03-01|4908.61
#2024-03-04|4977.29
#2024-03-05|4961.19
#2024-03-06|4980.85
#2024-03-07|4942.65
#2024-03-08|4964.89
#2024-03-11|4976.71
#2024-03-12|4979.51
#2024-03-13|4986.35
#2024-03-14|4991.10
#2024-03-15|4991.20
#2024-03-18|4986.85
#2024-03-19|5028.39
#2024-03-20|5066.39
#2024-03-21|5066.74
#2024-03-22|5077.08
#2024-03-25|5069.56
#2024-03-26|5065.11
#2024-03-27|5151.20
#2024-03-28|5151.04
#2024-03-29|5151.04
#2024-04-01|5151.02
#2024-04-02|5124.90
#2024-04-03|5080.15
#2024-04-04|5136.16
#2024-04-05|5135.97
#2024-04-08|5117.17
#2024-04-09|5065.17
#2024-04-10|5094.84
#2024-04-11|5075.98
#2024-04-12|5065.71
#2024-04-15|5051.93
#2024-04-16|5048.42
#2024-04-17|5059.65
#2024-04-18|5066.83
#2024-04-19|5152.19
#2024-04-22|5184.04
#2024-04-23|5193.51
#2024-04-24|5135.61
#2024-04-25|5211.41
#2024-04-26|5196.37
#2024-04-29|5261.51
#2024-04-30|5234.76
#2024-05-01|5214.99
#2024-05-02|5194.08
#2024-05-03|5179.48
#2024-05-06|5205.27
#2024-05-07|5247.44
#2024-05-08|5236.41
#2024-05-09|5276.90
#2024-05-10|5285.08
#2024-05-13|5286.63
#2024-05-14|5269.61
#2024-05-15|5250.23
#2024-05-16|5261.51
#2024-05-17|5285.78
#2024-05-20|5291.93
#2024-05-21|5295.26
#2024-05-22|5313.13
#2024-05-23|5268.68
#2024-05-24|5282.56
#2024-05-27|5282.56
#2024-05-28|5192.18
#2024-05-29|5114.81
#2024-05-30|5174.25
#2024-05-31|5259.85
#2024-06-03|5243.00
#2024-06-04|5241.81
#2024-06-05|5212.53
#2024-06-06|5221.35
#2024-06-07|5218.97
#2024-06-10|5174.32
#2024-06-11|5125.82
#2024-06-12|5107.09
#2024-06-13|5087.27
#2024-06-14|5079.36
#2024-06-17|5116.47
#2024-06-18|5135.03
#2024-06-19|5135.03
#2024-06-20|5197.28
#2024-06-21|5194.34
#2024-06-24|5208.53
#2024-06-25|5170.11
#2024-06-26|5166.48
#2024-06-27|5165.45
#2024-06-28|5161.46
#2024-07-01|5137.36
#2024-07-02|5135.93
#2024-07-03|5135.40
#2024-07-04|5135.40
#2024-07-05|5096.44
#2024-07-08|5083.77
#2024-07-09|5056.28
#2024-07-10|5081.04
#2024-07-11|5113.34
#2024-07-12|5129.13
#2024-07-15|5147.18
#2024-07-16|5222.78
#2024-07-17|5262.38
#2024-07-18|5265.04
#2024-07-19|5223.21
#2024-07-22|5246.82
#2024-07-23|5391.99
#2024-07-24|5395.95
#2024-07-25|5543.93
#2024-07-26|5536.57
#2024-07-29|5521.97
#2024-07-30|5614.45
#2024-07-31|5650.15
#2024-08-01|5685.73
#2024-08-02|5686.55
#2024-08-05|5627.26
#2024-08-06|5589.38
#2024-08-07|5638.21
#2024-08-08|5684.35
#2024-08-09|5694.82
#2024-08-12|5729.47
#2024-08-13|5743.59
#2024-08-14|5767.76
#2024-08-15|5763.68
#2024-08-16|5779.94
#2024-08-19|5769.66
#2024-08-20|5770.19
#2024-08-21|5746.63
#2024-08-22|5768.41
#2024-08-23|5748.12
#2024-08-26|5760.46
#2024-08-27|5771.20
#2024-08-28|5825.16
#2024-08-29|5863.20
#2024-08-30|5895.01
#2024-09-02|5895.01
#2024-09-03|5864.89
#2024-09-04|5900.74
#2024-09-05|5864.50
#2024-09-06|5807.16
#2024-09-09|5920.24
#2024-09-10|5890.30
#2024-09-11|5841.90
#2024-09-12|5862.85
#2024-09-13|5897.26
#2024-09-16|5932.80
#2024-09-17|5882.83
#2024-09-18|5871.80
#2024-09-19|5885.41
#2024-09-20|5940.05
#2024-09-23|6016.87
#2024-09-24|5975.13
#2024-09-25|5949.33
#2024-09-26|5926.39
#2024-09-27|5963.04
#2024-09-30|5994.53
#2024-10-01|6163.49
#2024-10-02|6131.04
#2024-10-03|6113.95
#2024-10-04|6115.59
#2024-10-07|6088.64
#2024-10-08|6092.82
#2024-10-09|6090.53
#2024-10-10|6033.05
#2024-10-11|6093.39
#2024-10-14|6153.81
#2024-10-15|6093.86
#2024-10-16|6169.57
#2024-10-17|6163.43
#2024-10-18|6182.59
#2024-10-21|6187.93
#2024-10-22|5982.66
#2024-10-23|5943.32
#2024-10-24|5911.75
#2024-10-25|5926.05
#2024-10-28|5869.04
#2024-10-29|5793.42
#2024-10-30|5792.21
#2024-10-31|5762.46
#2024-11-01|5760.85
#2024-11-04|5753.94
#2024-11-05|5809.78
#2024-11-06|5929.84
#2024-11-07|5906.83
#2024-11-08|6017.01
#2024-11-11|6086.90
#2024-11-12|6044.64
#2024-11-13|5991.19
#2024-11-14|5716.62
#2024-11-15|5658.53
#2024-11-18|5610.75
#2024-11-19|5600.56
#2024-11-20|5607.46
#2024-11-21|5656.27
#2024-11-22|5672.09
#2024-11-25|5529.81
#2024-11-26|5554.68
#2024-11-27|5575.35
#2024-11-28|5575.35
#2024-11-29|5603.41
#2024-12-02|5505.83
#2024-12-03|5487.82
#2024-12-04|5496.55
#2024-12-05|5459.82
#2024-12-06|5399.20
#2024-12-09|5373.90
#2024-12-10|5395.96
#2024-12-11|5318.03
#2024-12-12|5274.08
#2024-12-13|5258.60
#2024-12-16|5262.48
#2024-12-17|5236.91
#2024-12-18|5142.88
#2024-12-19|5109.29
#2024-12-20|5180.53
#2024-12-23|5169.63
#2024-12-24|5190.67
#2024-12-25|5190.67
#2024-12-26|5206.48
#2024-12-27|5193.19
#2024-12-30|5133.48
#2024-12-31|5156.03
#2025-01-01|5156.03
#2025-01-02|5116.29
#2025-01-03|5132.48
#2025-01-06|4990.58
#2025-01-07|4978.95
#2025-01-08|5045.78
#2025-01-09|5045.78
#2025-01-10|5027.00
#2025-01-13|5163.72
#2025-01-14|5186.97
#2025-01-15|5179.22
#2025-01-16|5240.10
#2025-01-17|5246.66
#2025-01-20|5246.66
#2025-01-21|5408.37
#2025-01-22|5351.60
#2025-01-23|5334.00
#2025-01-24|5312.13
#2025-01-27|5383.88
#2025-01-28|5081.80
#2025-01-29|4998.62
#2025-01-30|5052.40
#2025-01-31|5076.41
#2025-02-03|5045.74
#2025-02-04|5022.59
#2025-02-05|4981.31
#2025-02-06|4939.47
#2025-02-07|4921.86
#2025-02-10|4966.97
#2025-02-11|4968.54
#2025-02-12|4883.71
#2025-02-13|4786.55
#2025-02-14|4669.23
#2025-02-17|4669.23
#2025-02-18|4695.71
#2025-02-19|4699.23
#2025-02-20|4742.70
#2025-02-21|4776.81
#2025-02-24|4797.66
#2025-02-25|4890.39
#2025-02-26|4836.96
#2025-02-27|4890.18
#2025-02-28|4919.75
#2025-03-03|4967.36
#2025-03-04|4912.67
#2025-03-05|5056.91
#2025-03-06|5081.53
#2025-03-07|5214.62
#2025-03-10|5255.64
#2025-03-11|5154.02
#2025-03-12|5044.93
#2025-03-13|5123.53
#2025-03-14|5105.61
#2025-03-17|5146.57
#2025-03-18|5161.52
#2025-03-19|5175.25
#2025-03-20|5132.76
#2025-03-21|5003.61
#2025-03-24|5027.95
#2025-03-25|5096.54
#2025-03-26|5093.99
#2025-03-27|5089.23
#2025-03-28|5048.64
#2025-03-31|5075.38
#2025-04-01|5110.74
#2025-04-02|5158.81
#2025-04-03|5118.44
#2025-04-04|4818.28
#2025-04-07|4796.81
#2025-04-08|4896.32
#2025-04-09|5184.11
#2025-04-10|5186.27
#2025-04-11|5329.55
#2025-04-14|5353.78
#2025-04-15|5311.33
#2025-04-16|5341.08
#2025-04-17|5280.02
#2025-04-18|5280.02
#2025-04-21|5194.99
#2025-04-22|5090.17
#2025-04-23|5106.32
#2025-04-24|5138.55
#2025-04-25|5216.87
#2025-04-28|5239.23
#2025-04-29|5252.89
#2025-04-30|5268.72
#2025-05-01|5275.56
#2025-05-02|5281.61
#2025-05-05|5266.26
#2025-05-06|5204.66
#2025-05-07|5213.62
#2025-05-08|5335.30
#2025-05-09|5326.15
#2025-05-12|5345.37
#2025-05-13|5300.83
#2025-05-14|5228.93
#2025-05-15|5367.15
#2025-05-16|5411.71
#2025-05-19|5440.73
#2025-05-20|5463.68
#2025-05-21|5417.61
#2025-05-22|5417.61
#2025-05-23|5403.92
#2025-05-26|5403.92
#2025-05-27|5506.74
#2025-05-28|5454.34
#2025-05-29|5455.74
#2025-05-30|5539.60
#2025-06-02|5518.68
#2025-06-03|5536.12
#2025-06-04|5568.89
#2025-06-05|5553.38
#2025-06-06|5588.42
#2025-06-09|5586.25
#2025-06-10|5539.29
#2025-06-11|5480.74
#2025-06-12|5569.62
#2025-06-13|5712.81
#2025-06-16|5558.89
#2025-06-17|5631.46
#2025-06-18|5546.54
#2025-06-19|5546.54
#2025-06-20|5571.55
#2025-06-23|5608.31
#2025-06-24|5525.45
#2025-06-25|5536.59
#2025-06-26|5591.95
#2025-06-27|5611.12
#2025-06-30|5666.31
#2025-07-01|5634.32
#2025-07-02|5612.37
#2025-07-03|5658.49
#2025-07-04|5658.49
#2025-07-07|5700.57
#2025-07-08|5666.47
#2025-07-09|5711.11
#2025-07-10|5655.54
#2025-07-11|5658.71
#2025-07-14|5738.75
#2025-07-15|5691.99
#2025-07-16|5702.47
#2025-07-17|5711.86
#2025-07-18|5688.09
#2025-07-21|5649.38
#2025-07-22|5535.33
#2025-07-23|5650.78
#2025-07-24|5658.53
#2025-07-25|5684.06
#2025-07-28|5680.62
#2025-07-29|5690.62
#2025-07-30|5703.23
#2025-07-31|5728.00
#2025-08-01|5738.70
#2025-08-04|5766.62
#2025-08-05|5938.80
#2025-08-06|5959.34
#2025-08-07|5931.71
#2025-08-08|5859.05
#2025-08-11|5835.06
#2025-08-12|5790.42
#2025-08-13|5844.79
#2025-08-14|5804.83
#2025-08-15|5801.63
#2025-08-18|5864.11
#2025-08-19|5840.13
#2025-08-20|5889.86
#2025-08-21|5903.67
#2025-08-22|5904.63
#2025-08-25|5896.88
#2025-08-26|5959.31
#2025-08-27|5953.59
#2025-08-28|5976.29
#2025-08-29|5936.40
#2025-09-01|5936.40
#2025-09-02|5911.33
#2025-09-03|5846.40
#2025-09-04|5877.03
#2025-09-05|5903.64
#2025-09-08|5906.43
#2025-09-09|5852.10
#2025-09-10|5934.31
#2025-09-11|6010.68
#2025-09-12|5986.16
#2025-09-15|6006.48
#2025-09-16|6012.26
#2025-09-17|5993.43
#2025-09-18|6005.55
#2025-09-19|6012.54
#2025-09-22|6043.87
#2025-09-23|6078.66
#2025-09-24|5995.22
#2025-09-25|6021.64
#2025-09-26|6083.47
#2025-09-29|6124.81
#2025-09-30|6245.03
#2025-10-01|6214.12
#2025-10-02|6215.29
#2025-10-03|6251.94
#2025-10-06|6341.65
#2025-10-07|6310.83
#2025-10-08|6398.27
#2025-10-09|6338.57
#2025-10-10|6210.34
#2025-10-13|6213.51
#2025-10-14|6251.12
#2025-10-15|6077.38
#2025-10-16|6021.67
#2025-10-17|6043.18
#2025-10-20|6157.21
#2025-10-21|6138.35
#2025-10-22|6097.20
#2025-10-23|6163.59
#2025-10-24|6215.15
#2025-10-27|6223.41
#2025-10-28|6185.23
#2025-10-29|6153.45
#2025-10-30|6160.71
#2025-10-31|6153.54
#2025-11-03|6098.22
#2025-11-04|6082.24
#2025-11-05|5929.74
#2025-11-06|5836.80
#2025-11-07|5848.92
#2025-11-10|5822.05
#2025-11-11|5857.98
#2025-11-12|5821.46
#2025-11-13|5746.79
#2025-11-14|5784.00
#2025-11-17|5784.98
#2025-11-18|5787.95
#2025-11-19|5769.75
#2025-11-20|5736.79
#2025-11-21|5696.64
#2025-11-24|5645.45
#2025-11-25|5678.41
#2025-11-26|5680.62
#2025-11-27|5680.62
#2025-11-28|5727.12
#2025-12-01|5537.59
#2025-12-02|5574.56
#2025-12-03|5633.10
#2025-12-04|5669.21
#2025-12-05|5652.18
#2025-12-08|5716.98
#2025-12-09|5689.97
#2025-12-10|5786.10
#2025-12-11|5844.76
#2025-12-12|5840.52
#2025-12-15|5870.97
#2025-12-16|5804.12
#2025-12-17|5764.43
#2025-12-18|5768.00
#2025-12-19|5860.32
#2025-12-22|5981.29
#2025-12-23|5958.29
#2025-12-24|5982.43
#2025-12-25|5982.43
#2025-12-26|5936.01
#2025-12-29|5945.25
#2025-12-30|5919.52
#2025-12-31|5872.40
#2026-01-01|5872.40
#2026-01-02|6006.19
#2026-01-05|6216.75
#2026-01-06|6327.56
#2026-01-07|6081.34
#2026-01-08|6247.50
#2026-01-09|6457.22
#2026-01-12|6552.59
#2026-01-13|6594.28
#2026-01-14|6706.10
#2026-01-15|6743.03
#2026-01-16|6794.84
#2026-01-19|6794.84
#2026-01-20|6686.88
#2026-01-21|6764.44
#2026-01-22|6828.08
#2026-01-23|6815.61
#2026-01-26|6746.23
#2026-01-27|6868.91
#2026-01-28|6783.19
#2026-01-29|6801.57
#2026-01-30|6776.58
#2026-02-02|6712.60
#2026-02-03|6781.95
#2026-02-04|6588.29
#2026-02-05|6591.17
#2026-02-06|6742.22
#2026-02-09|6800.66
#2026-02-10|6737.15
#2026-02-11|6641.07
#2026-02-12|6684.93
#2026-02-13|6793.14
#2026-02-16|6793.14
#2026-02-17|6763.35
#2026-02-18|6855.10
#2026-02-19|6993.73
#2026-02-20|6907.37
#2026-02-23|6894.34
#2026-02-24|6943.69
#2026-02-25|6857.05
#2026-02-26|6956.17
#2026-02-27|7087.40
#2026-03-02|7353.54
#2026-03-03|7282.25
#2026-03-04|7255.28
#2026-03-05|7146.34
#2026-03-06|7275.81
#2026-03-09|7216.78
#2026-03-10|7055.06
#2026-03-11|7029.08
#2026-03-12|7014.56
#2026-03-13|6967.17