Table Data - NASDAQ US Large Cap Total Return Index
| Title | NASDAQ US Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQUSLT |
| 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 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSLT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-05-17 | 993.46 |
| 2011-05-18 | 1002.13 |
| 2011-05-19 | 1004.42 |
| 2011-05-20 | 996.86 |
| 2011-05-23 | 985.03 |
| 2011-05-24 | 984.13 |
| 2011-05-25 | 987.47 |
| 2011-05-26 | 991.65 |
| 2011-05-27 | 996.02 |
| 2011-05-30 | . |
| 2011-05-31 | 1006.60 |
| 2011-06-01 | 983.84 |
| 2011-06-02 | 982.69 |
| 2011-06-03 | 973.14 |
| 2011-06-06 | 962.83 |
| 2011-06-07 | 961.86 |
| 2011-06-08 | 957.86 |
| 2011-06-09 | 964.76 |
| 2011-06-10 | 951.39 |
| 2011-06-13 | 952.44 |
| 2011-06-14 | 964.32 |
| 2011-06-15 | 947.76 |
| 2011-06-16 | 949.45 |
| 2011-06-17 | 952.28 |
| 2011-06-20 | 957.55 |
| 2011-06-21 | 970.52 |
| 2011-06-22 | 964.33 |
| 2011-06-23 | 962.00 |
| 2011-06-24 | 950.68 |
| 2011-06-27 | 959.49 |
| 2011-06-28 | 971.77 |
| 2011-06-29 | 980.00 |
| 2011-06-30 | 989.87 |
| 2011-07-01 | 1004.04 |
| 2011-07-04 | . |
| 2011-07-05 | 1002.96 |
| 2011-07-06 | 1004.28 |
| 2011-07-07 | 1014.77 |
| 2011-07-08 | 1008.20 |
| 2011-07-11 | 990.05 |
| 2011-07-12 | 985.55 |
| 2011-07-13 | 988.87 |
| 2011-07-14 | 982.20 |
| 2011-07-15 | 987.75 |
| 2011-07-18 | 979.81 |
| 2011-07-19 | 996.00 |
| 2011-07-20 | 995.38 |
| 2011-07-21 | 1008.68 |
| 2011-07-22 | 1009.53 |
| 2011-07-25 | 1003.55 |
| 2011-07-26 | 999.34 |
| 2011-07-27 | 978.89 |
| 2011-07-28 | 976.14 |
| 2011-07-29 | 970.00 |
| 2011-08-01 | 966.36 |
| 2011-08-02 | 941.79 |
| 2011-08-03 | 947.13 |
| 2011-08-04 | 902.03 |
| 2011-08-05 | 901.26 |
| 2011-08-08 | 842.03 |
| 2011-08-09 | 881.99 |
| 2011-08-10 | 844.04 |
| 2011-08-11 | 883.03 |
| 2011-08-12 | 887.78 |
| 2011-08-15 | 906.96 |
| 2011-08-16 | 898.65 |
| 2011-08-17 | 899.63 |
| 2011-08-18 | 860.22 |
| 2011-08-19 | 847.42 |
| 2011-08-22 | 847.62 |
| 2011-08-23 | 876.34 |
| 2011-08-24 | 888.07 |
| 2011-08-25 | 874.23 |
| 2011-08-26 | 887.77 |
| 2011-08-29 | 912.88 |
| 2011-08-30 | 915.29 |
| 2011-08-31 | 919.79 |
| 2011-09-01 | 909.16 |
| 2011-09-02 | 886.30 |
| 2011-09-05 | . |
| 2011-09-06 | 879.76 |
| 2011-09-07 | 905.00 |
| 2011-09-08 | 895.71 |
| 2011-09-09 | 872.24 |
| 2011-09-12 | 878.56 |
| 2011-09-13 | 887.07 |
| 2011-09-14 | 899.27 |
| 2011-09-15 | 914.74 |
| 2011-09-16 | 919.84 |
| 2011-09-19 | 911.50 |
| 2011-09-20 | 910.14 |
| 2011-09-21 | 884.32 |
| 2011-09-22 | 856.36 |
| 2011-09-23 | 861.55 |
| 2011-09-26 | 881.28 |
| 2011-09-27 | 890.57 |
| 2011-09-28 | 873.01 |
| 2011-09-29 | 879.31 |
| 2011-09-30 | 857.82 |
| 2011-10-03 | 833.80 |
| 2011-10-04 | 852.38 |
| 2011-10-05 | 867.64 |
| 2011-10-06 | 883.39 |
| 2011-10-07 | 876.38 |
| 2011-10-10 | 905.90 |
| 2011-10-11 | 906.17 |
| 2011-10-12 | 914.82 |
| 2011-10-13 | 912.53 |
| 2011-10-14 | 927.84 |
| 2011-10-17 | 910.55 |
| 2011-10-18 | 928.70 |
| 2011-10-19 | 917.19 |
| 2011-10-20 | 921.31 |
| 2011-10-21 | 938.52 |
| 2011-10-24 | 950.28 |
| 2011-10-25 | 931.52 |
| 2011-10-26 | 941.10 |
| 2011-10-27 | 971.94 |
| 2011-10-28 | 971.99 |
| 2011-10-31 | 948.47 |
| 2011-11-01 | 922.43 |
| 2011-11-02 | 936.88 |
| 2011-11-03 | 954.21 |
| 2011-11-04 | 948.39 |
| 2011-11-07 | 954.26 |
| 2011-11-08 | 965.86 |
| 2011-11-09 | 931.10 |
| 2011-11-10 | 938.75 |
| 2011-11-11 | 956.64 |
| 2011-11-14 | 947.94 |
| 2011-11-15 | 952.62 |
| 2011-11-16 | 936.84 |
| 2011-11-17 | 921.63 |
| 2011-11-18 | 921.46 |
| 2011-11-21 | 904.54 |
| 2011-11-22 | 901.26 |
| 2011-11-23 | 881.88 |
| 2011-11-24 | . |
| 2011-11-25 | 879.72 |
| 2011-11-28 | 905.09 |
| 2011-11-29 | 907.34 |
| 2011-11-30 | 946.00 |
| 2011-12-01 | 944.41 |
| 2011-12-02 | 944.15 |
| 2011-12-05 | 953.55 |
| 2011-12-06 | 954.73 |
| 2011-12-07 | 957.07 |
| 2011-12-08 | 937.29 |
| 2011-12-09 | 952.59 |
| 2011-12-12 | 938.77 |
| 2011-12-13 | 930.88 |
| 2011-12-14 | 920.82 |
| 2011-12-15 | 923.72 |
| 2011-12-16 | 927.14 |
| 2011-12-19 | 916.62 |
| 2011-12-20 | 943.59 |
| 2011-12-21 | 945.24 |
| 2011-12-22 | 952.89 |
| 2011-12-23 | 961.56 |
| 2011-12-26 | . |
| 2011-12-27 | 961.71 |
| 2011-12-28 | 950.05 |
| 2011-12-29 | 960.07 |
| 2011-12-30 | 955.94 |
| 2012-01-02 | . |
| 2012-01-03 | 970.24 |
| 2012-01-04 | 970.61 |
| 2012-01-05 | 973.97 |
| 2012-01-06 | 971.90 |
| 2012-01-09 | 974.15 |
| 2012-01-10 | 982.46 |
| 2012-01-11 | 982.94 |
| 2012-01-12 | 985.45 |
| 2012-01-13 | 981.10 |
| 2012-01-16 | . |
| 2012-01-17 | 984.85 |
| 2012-01-18 | 995.32 |
| 2012-01-19 | 1000.00 |
| 2012-01-20 | 1000.84 |
| 2012-01-23 | 1001.25 |
| 2012-01-24 | 1000.09 |
| 2012-01-25 | 1008.98 |
| 2012-01-26 | 1003.27 |
| 2012-01-27 | 1001.71 |
| 2012-01-30 | 999.42 |
| 2012-01-31 | 999.08 |
| 2012-02-01 | 1007.95 |
| 2012-02-02 | 1009.39 |
| 2012-02-03 | 1023.86 |
| 2012-02-06 | 1023.71 |
| 2012-02-07 | 1025.63 |
| 2012-02-08 | 1028.26 |
| 2012-02-09 | 1029.84 |
| 2012-02-10 | 1022.93 |
| 2012-02-13 | 1029.99 |
| 2012-02-14 | 1029.42 |
| 2012-02-15 | 1024.19 |
| 2012-02-16 | 1035.88 |
| 2012-02-17 | 1038.19 |
| 2012-02-20 | . |
| 2012-02-21 | 1038.69 |
| 2012-02-22 | 1035.23 |
| 2012-02-23 | 1039.86 |
| 2012-02-24 | 1041.79 |
| 2012-02-27 | 1043.24 |
| 2012-02-28 | 1047.12 |
| 2012-02-29 | 1042.47 |
| 2012-03-01 | 1049.21 |
| 2012-03-02 | 1046.14 |
| 2012-03-05 | 1042.39 |
| 2012-03-06 | 1026.79 |
| 2012-03-07 | 1034.16 |
| 2012-03-08 | 1044.19 |
| 2012-03-09 | 1047.59 |
| 2012-03-12 | 1048.04 |
| 2012-03-13 | 1067.06 |
| 2012-03-14 | 1065.85 |
| 2012-03-15 | 1071.94 |
| 2012-03-16 | 1072.91 |
| 2012-03-19 | 1077.23 |
| 2012-03-20 | 1074.23 |
| 2012-03-21 | 1072.52 |
| 2012-03-22 | 1065.09 |
| 2012-03-23 | 1068.38 |
| 2012-03-26 | 1083.41 |
| 2012-03-27 | 1080.65 |
| 2012-03-28 | 1075.43 |
| 2012-03-29 | 1073.87 |
| 2012-03-30 | 1077.93 |
| 2012-04-02 | 1086.19 |
| 2012-04-03 | 1082.33 |
| 2012-04-04 | 1071.25 |
| 2012-04-05 | 1071.50 |
| 2012-04-06 | . |
| 2012-04-09 | 1059.56 |
| 2012-04-10 | 1041.18 |
| 2012-04-11 | 1048.84 |
| 2012-04-12 | 1062.93 |
| 2012-04-13 | 1050.22 |
| 2012-04-16 | 1049.73 |
| 2012-04-17 | 1065.83 |
| 2012-04-18 | 1061.67 |
| 2012-04-19 | 1055.27 |
| 2012-04-20 | 1056.17 |
| 2012-04-23 | 1047.08 |
| 2012-04-24 | 1050.45 |
| 2012-04-25 | 1064.96 |
| 2012-04-26 | 1072.62 |
| 2012-04-27 | 1075.12 |
| 2012-04-30 | 1070.89 |
| 2012-05-01 | 1076.67 |
| 2012-05-02 | 1074.16 |
| 2012-05-03 | 1065.79 |
| 2012-05-04 | 1048.85 |
| 2012-05-07 | 1049.51 |
| 2012-05-08 | 1045.41 |
| 2012-05-09 | 1038.53 |
| 2012-05-10 | 1041.63 |
| 2012-05-11 | 1038.27 |
| 2012-05-14 | 1026.70 |
| 2012-05-15 | 1021.24 |
| 2012-05-16 | 1017.29 |
| 2012-05-17 | 1002.14 |
| 2012-05-18 | 994.87 |
| 2012-05-21 | 1010.59 |
| 2012-05-22 | 1011.32 |
| 2012-05-23 | 1012.72 |
| 2012-05-24 | 1014.46 |
| 2012-05-25 | 1012.29 |
| 2012-05-28 | . |
| 2012-05-29 | 1023.55 |
| 2012-05-30 | 1009.83 |
| 2012-05-31 | 1007.67 |
| 2012-06-01 | 982.99 |
| 2012-06-04 | 983.21 |
| 2012-06-05 | 988.89 |
| 2012-06-06 | 1011.61 |
| 2012-06-07 | 1011.37 |
| 2012-06-08 | 1019.71 |
| 2012-06-11 | 1007.05 |
| 2012-06-12 | 1018.81 |
| 2012-06-13 | 1012.12 |
| 2012-06-14 | 1022.91 |
| 2012-06-15 | 1033.24 |
| 2012-06-18 | 1034.86 |
| 2012-06-19 | 1044.96 |
| 2012-06-20 | 1043.61 |
| 2012-06-21 | 1020.91 |
| 2012-06-22 | 1028.34 |
| 2012-06-25 | 1012.37 |
| 2012-06-26 | 1017.46 |
| 2012-06-27 | 1026.42 |
| 2012-06-28 | 1023.58 |
| 2012-06-29 | 1049.13 |
| 2012-07-02 | 1051.79 |
| 2012-07-03 | 1058.42 |
| 2012-07-04 | . |
| 2012-07-05 | 1053.75 |
| 2012-07-06 | 1044.51 |
| 2012-07-09 | 1042.90 |
| 2012-07-10 | 1034.81 |
| 2012-07-11 | 1034.67 |
| 2012-07-12 | 1029.41 |
| 2012-07-13 | 1046.37 |
| 2012-07-16 | 1044.17 |
| 2012-07-17 | 1051.89 |
| 2012-07-18 | 1058.83 |
| 2012-07-19 | 1061.80 |
| 2012-07-20 | 1051.03 |
| 2012-07-23 | 1041.68 |
| 2012-07-24 | 1032.70 |
| 2012-07-25 | 1032.65 |
| 2012-07-26 | 1049.42 |
| 2012-07-27 | 1069.09 |
| 2012-07-30 | 1068.59 |
| 2012-07-31 | 1064.09 |
| 2012-08-01 | 1061.06 |
| 2012-08-02 | 1053.54 |
| 2012-08-03 | 1073.29 |
| 2012-08-06 | 1075.62 |
| 2012-08-07 | 1080.84 |
| 2012-08-08 | 1081.68 |
| 2012-08-09 | 1082.26 |
| 2012-08-10 | 1084.56 |
| 2012-08-13 | 1083.40 |
| 2012-08-14 | 1083.88 |
| 2012-08-15 | 1085.61 |
| 2012-08-16 | 1092.99 |
| 2012-08-17 | 1094.97 |
| 2012-08-20 | 1095.00 |
| 2012-08-21 | 1091.05 |
| 2012-08-22 | 1091.53 |
| 2012-08-23 | 1082.97 |
| 2012-08-24 | 1090.15 |
| 2012-08-27 | 1089.79 |
| 2012-08-28 | 1089.11 |
| 2012-08-29 | 1090.32 |
| 2012-08-30 | 1082.05 |
| 2012-08-31 | 1087.57 |
| 2012-09-03 | . |
| 2012-09-04 | 1086.53 |
| 2012-09-05 | 1085.84 |
| 2012-09-06 | 1108.17 |
| 2012-09-07 | 1112.52 |
| 2012-09-10 | 1105.69 |
| 2012-09-11 | 1108.72 |
| 2012-09-12 | 1110.98 |
| 2012-09-13 | 1129.32 |
| 2012-09-14 | 1133.49 |
| 2012-09-17 | 1130.24 |
| 2012-09-18 | 1128.95 |
| 2012-09-19 | 1130.37 |
| 2012-09-20 | 1129.88 |
| 2012-09-21 | 1129.77 |
| 2012-09-24 | 1127.34 |
| 2012-09-25 | 1116.16 |
| 2012-09-26 | 1110.23 |
| 2012-09-27 | 1120.87 |
| 2012-09-28 | 1116.27 |
| 2012-10-01 | 1119.31 |
| 2012-10-02 | 1120.38 |
| 2012-10-03 | 1125.02 |
| 2012-10-04 | 1132.78 |
| 2012-10-05 | 1132.60 |
| 2012-10-08 | 1128.57 |
| 2012-10-09 | 1117.08 |
| 2012-10-10 | 1110.49 |
| 2012-10-11 | 1110.43 |
| 2012-10-12 | 1107.43 |
| 2012-10-15 | 1116.42 |
| 2012-10-16 | 1127.70 |
| 2012-10-17 | 1132.02 |
| 2012-10-18 | 1129.08 |
| 2012-10-19 | 1110.48 |
| 2012-10-22 | 1110.87 |
| 2012-10-23 | 1094.92 |
| 2012-10-24 | 1092.20 |
| 2012-10-25 | 1095.32 |
| 2012-10-26 | 1094.45 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1094.83 |
| 2012-11-01 | 1106.34 |
| 2012-11-02 | 1096.22 |
| 2012-11-05 | 1098.30 |
| 2012-11-06 | 1106.68 |
| 2012-11-07 | 1081.64 |
| 2012-11-08 | 1068.77 |
| 2012-11-09 | 1070.57 |
| 2012-11-12 | 1070.84 |
| 2012-11-13 | 1066.67 |
| 2012-11-14 | 1052.47 |
| 2012-11-15 | 1050.48 |
| 2012-11-16 | 1056.05 |
| 2012-11-19 | 1076.68 |
| 2012-11-20 | 1077.79 |
| 2012-11-21 | 1080.33 |
| 2012-11-22 | . |
| 2012-11-23 | 1094.54 |
| 2012-11-26 | 1092.55 |
| 2012-11-27 | 1087.07 |
| 2012-11-28 | 1095.81 |
| 2012-11-29 | 1100.87 |
| 2012-11-30 | 1100.95 |
| 2012-12-03 | 1095.86 |
| 2012-12-04 | 1093.80 |
| 2012-12-05 | 1096.00 |
| 2012-12-06 | 1099.85 |
| 2012-12-07 | 1103.13 |
| 2012-12-10 | 1103.46 |
| 2012-12-11 | 1110.55 |
| 2012-12-12 | 1110.97 |
| 2012-12-13 | 1104.30 |
| 2012-12-14 | 1099.77 |
| 2012-12-17 | 1112.57 |
| 2012-12-18 | 1125.18 |
| 2012-12-19 | 1116.86 |
| 2012-12-20 | 1122.89 |
| 2012-12-21 | 1112.62 |
| 2012-12-24 | 1110.02 |
| 2012-12-25 | . |
| 2012-12-26 | 1104.69 |
| 2012-12-27 | 1103.57 |
| 2012-12-28 | 1091.63 |
| 2012-12-31 | 1109.75 |
| 2013-01-01 | . |
| 2013-01-02 | 1138.37 |
| 2013-01-03 | 1135.87 |
| 2013-01-04 | 1141.34 |
| 2013-01-07 | 1137.85 |
| 2013-01-08 | 1134.89 |
| 2013-01-09 | 1138.06 |
| 2013-01-10 | 1146.68 |
| 2013-01-11 | 1146.99 |
| 2013-01-14 | 1145.97 |
| 2013-01-15 | 1146.97 |
| 2013-01-16 | 1147.04 |
| 2013-01-17 | 1152.96 |
| 2013-01-18 | 1156.66 |
| 2013-01-21 | . |
| 2013-01-22 | 1161.89 |
| 2013-01-23 | 1163.56 |
| 2013-01-24 | 1163.49 |
| 2013-01-25 | 1169.59 |
| 2013-01-28 | 1167.87 |
| 2013-01-29 | 1173.39 |
| 2013-01-30 | 1169.27 |
| 2013-01-31 | 1166.27 |
| 2013-02-01 | 1178.10 |
| 2013-02-04 | 1164.28 |
| 2013-02-05 | 1176.61 |
| 2013-02-06 | 1177.23 |
| 2013-02-07 | 1175.72 |
| 2013-02-08 | 1182.58 |
| 2013-02-11 | 1181.82 |
| 2013-02-12 | 1183.27 |
| 2013-02-13 | 1184.57 |
| 2013-02-14 | 1185.03 |
| 2013-02-15 | 1183.72 |
| 2013-02-18 | . |
| 2013-02-19 | 1192.25 |
| 2013-02-20 | 1177.95 |
| 2013-02-21 | 1170.72 |
| 2013-02-22 | 1181.31 |
| 2013-02-25 | 1160.60 |
| 2013-02-26 | 1167.62 |
| 2013-02-27 | 1182.69 |
| 2013-02-28 | 1181.60 |
| 2013-03-01 | 1184.50 |
| 2013-03-04 | 1190.27 |
| 2013-03-05 | 1201.62 |
| 2013-03-06 | 1203.30 |
| 2013-03-07 | 1205.64 |
| 2013-03-08 | 1210.65 |
| 2013-03-11 | 1214.59 |
| 2013-03-12 | 1211.78 |
| 2013-03-13 | 1213.38 |
| 2013-03-14 | 1220.06 |
| 2013-03-15 | 1217.88 |
| 2013-03-18 | 1211.20 |
| 2013-03-19 | 1208.44 |
| 2013-03-20 | 1216.46 |
| 2013-03-21 | 1206.46 |
| 2013-03-22 | 1215.09 |
| 2013-03-25 | 1210.85 |
| 2013-03-26 | 1220.79 |
| 2013-03-27 | 1220.41 |
| 2013-03-28 | 1225.27 |
| 2013-03-29 | . |
| 2013-04-01 | 1220.41 |
| 2013-04-02 | 1227.04 |
| 2013-04-03 | 1214.62 |
| 2013-04-04 | 1219.52 |
| 2013-04-05 | 1214.29 |
| 2013-04-08 | 1222.10 |
| 2013-04-09 | 1226.30 |
| 2013-04-10 | 1241.34 |
| 2013-04-11 | 1245.97 |
| 2013-04-12 | 1242.64 |
| 2013-04-15 | 1214.60 |
| 2013-04-16 | 1231.98 |
| 2013-04-17 | 1214.76 |
| 2013-04-18 | 1206.38 |
| 2013-04-19 | 1217.64 |
| 2013-04-22 | 1223.27 |
| 2013-04-23 | 1235.85 |
| 2013-04-24 | 1235.55 |
| 2013-04-25 | 1240.39 |
| 2013-04-26 | 1238.60 |
| 2013-04-29 | 1247.47 |
| 2013-04-30 | 1250.61 |
| 2013-05-01 | 1239.25 |
| 2013-05-02 | 1250.88 |
| 2013-05-03 | 1263.42 |
| 2013-05-06 | 1265.67 |
| 2013-05-07 | 1272.14 |
| 2013-05-08 | 1277.84 |
| 2013-05-09 | 1273.52 |
| 2013-05-10 | 1278.72 |
| 2013-05-13 | 1279.03 |
| 2013-05-14 | 1292.22 |
| 2013-05-15 | 1298.95 |
| 2013-05-16 | 1292.63 |
| 2013-05-17 | 1305.69 |
| 2013-05-20 | 1304.37 |
| 2013-05-21 | 1306.81 |
| 2013-05-22 | 1296.53 |
| 2013-05-23 | 1292.75 |
| 2013-05-24 | 1292.26 |
| 2013-05-27 | . |
| 2013-05-28 | 1300.21 |
| 2013-05-29 | 1291.24 |
| 2013-05-30 | 1296.20 |
| 2013-05-31 | 1277.59 |
| 2013-06-03 | 1285.49 |
| 2013-06-04 | 1278.65 |
| 2013-06-05 | 1261.26 |
| 2013-06-06 | 1272.15 |
| 2013-06-07 | 1288.37 |
| 2013-06-10 | 1288.17 |
| 2013-06-11 | 1275.17 |
| 2013-06-12 | 1264.91 |
| 2013-06-13 | 1283.42 |
| 2013-06-14 | 1276.11 |
| 2013-06-17 | 1285.61 |
| 2013-06-18 | 1295.60 |
| 2013-06-19 | 1277.84 |
| 2013-06-20 | 1246.09 |
| 2013-06-21 | 1249.37 |
| 2013-06-24 | 1234.29 |
| 2013-06-25 | 1245.84 |
| 2013-06-26 | 1258.30 |
| 2013-06-27 | 1266.07 |
| 2013-06-28 | 1260.60 |
| 2013-07-01 | 1267.30 |
| 2013-07-02 | 1266.96 |
| 2013-07-03 | 1268.44 |
| 2013-07-04 | . |
| 2013-07-05 | 1281.00 |
| 2013-07-08 | 1288.16 |
| 2013-07-09 | 1297.52 |
| 2013-07-10 | 1297.82 |
| 2013-07-11 | 1315.64 |
| 2013-07-12 | 1319.71 |
| 2013-07-15 | 1321.70 |
| 2013-07-16 | 1316.92 |
| 2013-07-17 | 1320.84 |
| 2013-07-18 | 1327.26 |
| 2013-07-19 | 1329.50 |
| 2013-07-22 | 1332.25 |
| 2013-07-23 | 1329.94 |
| 2013-07-24 | 1325.25 |
| 2013-07-25 | 1329.78 |
| 2013-07-26 | 1331.09 |
| 2013-07-29 | 1326.55 |
| 2013-07-30 | 1327.21 |
| 2013-07-31 | 1326.72 |
| 2013-08-01 | 1343.01 |
| 2013-08-02 | 1345.31 |
| 2013-08-05 | 1343.63 |
| 2013-08-06 | 1335.85 |
| 2013-08-07 | 1331.45 |
| 2013-08-08 | 1336.60 |
| 2013-08-09 | 1331.87 |
| 2013-08-12 | 1330.36 |
| 2013-08-13 | 1334.03 |
| 2013-08-14 | 1327.37 |
| 2013-08-15 | 1308.76 |
| 2013-08-16 | 1304.38 |
| 2013-08-19 | 1296.97 |
| 2013-08-20 | 1301.70 |
| 2013-08-21 | 1294.51 |
| 2013-08-22 | 1305.39 |
| 2013-08-23 | 1311.39 |
| 2013-08-26 | 1306.33 |
| 2013-08-27 | 1285.84 |
| 2013-08-28 | 1289.98 |
| 2013-08-29 | 1292.85 |
| 2013-08-30 | 1289.07 |
| 2013-09-02 | . |
| 2013-09-03 | 1294.65 |
| 2013-09-04 | 1305.14 |
| 2013-09-05 | 1306.68 |
| 2013-09-06 | 1307.16 |
| 2013-09-09 | 1319.88 |
| 2013-09-10 | 1329.32 |
| 2013-09-11 | 1333.87 |
| 2013-09-12 | 1329.92 |
| 2013-09-13 | 1333.39 |
| 2013-09-16 | 1340.31 |
| 2013-09-17 | 1346.33 |
| 2013-09-18 | 1362.71 |
| 2013-09-19 | 1360.55 |
| 2013-09-20 | 1351.10 |
| 2013-09-23 | 1344.63 |
| 2013-09-24 | 1341.14 |
| 2013-09-25 | 1337.72 |
| 2013-09-26 | 1342.90 |
| 2013-09-27 | 1337.69 |
| 2013-09-30 | 1329.46 |
| 2013-10-01 | 1340.15 |
| 2013-10-02 | 1339.35 |
| 2013-10-03 | 1327.14 |
| 2013-10-04 | 1336.70 |
| 2013-10-07 | 1325.50 |
| 2013-10-08 | 1309.00 |
| 2013-10-09 | 1309.66 |
| 2013-10-10 | 1338.59 |
| 2013-10-11 | 1347.05 |
| 2013-10-14 | 1352.79 |
| 2013-10-15 | 1343.68 |
| 2013-10-16 | 1362.57 |
| 2013-10-17 | 1371.76 |
| 2013-10-18 | 1381.22 |
| 2013-10-21 | 1381.27 |
| 2013-10-22 | 1388.74 |
| 2013-10-23 | 1382.15 |
| 2013-10-24 | 1386.86 |
| 2013-10-25 | 1392.29 |
| 2013-10-28 | 1393.95 |
| 2013-10-29 | 1401.28 |
| 2013-10-30 | 1394.38 |
| 2013-10-31 | 1389.40 |
| 2013-11-01 | 1393.25 |
| 2013-11-04 | 1397.79 |
| 2013-11-05 | 1394.38 |
| 2013-11-06 | 1400.61 |
| 2013-11-07 | 1382.27 |
| 2013-11-08 | 1400.54 |
| 2013-11-11 | 1401.22 |
| 2013-11-12 | 1398.14 |
| 2013-11-13 | 1410.23 |
| 2013-11-14 | 1417.32 |
| 2013-11-15 | 1423.37 |
| 2013-11-18 | 1417.57 |
| 2013-11-19 | 1415.07 |
| 2013-11-20 | 1409.89 |
| 2013-11-21 | 1421.49 |
| 2013-11-22 | 1428.67 |
| 2013-11-25 | 1426.81 |
| 2013-11-26 | 1427.36 |
| 2013-11-27 | 1431.35 |
| 2013-11-28 | . |
| 2013-11-29 | 1430.52 |
| 2013-12-02 | 1426.63 |
| 2013-12-03 | 1422.26 |
| 2013-12-04 | 1421.12 |
| 2013-12-05 | 1415.11 |
| 2013-12-06 | 1430.94 |
| 2013-12-09 | 1433.88 |
| 2013-12-10 | 1429.52 |
| 2013-12-11 | 1413.66 |
| 2013-12-12 | 1409.03 |
| 2013-12-13 | 1409.21 |
| 2013-12-16 | 1417.90 |
| 2013-12-17 | 1413.60 |
| 2013-12-18 | 1437.26 |
| 2013-12-19 | 1436.47 |
| 2013-12-20 | 1443.55 |
| 2013-12-23 | 1451.34 |
| 2013-12-24 | 1455.66 |
| 2013-12-25 | . |
| 2013-12-26 | 1462.84 |
| 2013-12-27 | 1462.42 |
| 2013-12-30 | 1462.15 |
| 2013-12-31 | 1468.22 |
| 2014-01-01 | . |
| 2014-01-02 | 1455.41 |
| 2014-01-03 | 1454.82 |
| 2014-01-06 | 1451.45 |
| 2014-01-07 | 1460.50 |
| 2014-01-08 | 1460.41 |
| 2014-01-09 | 1460.61 |
| 2014-01-10 | 1463.74 |
| 2014-01-13 | 1445.68 |
| 2014-01-14 | 1461.48 |
| 2014-01-15 | 1469.29 |
| 2014-01-16 | 1467.61 |
| 2014-01-17 | 1462.05 |
| 2014-01-20 | . |
| 2014-01-21 | 1466.26 |
| 2014-01-22 | 1467.06 |
| 2014-01-23 | 1454.25 |
| 2014-01-24 | 1424.16 |
| 2014-01-27 | 1416.73 |
| 2014-01-28 | 1425.14 |
| 2014-01-29 | 1410.82 |
| 2014-01-30 | 1427.00 |
| 2014-01-31 | 1417.79 |
| 2014-02-03 | 1385.87 |
| 2014-02-04 | 1396.13 |
| 2014-02-05 | 1393.82 |
| 2014-02-06 | 1411.95 |
| 2014-02-07 | 1430.90 |
| 2014-02-10 | 1433.22 |
| 2014-02-11 | 1449.21 |
| 2014-02-12 | 1449.35 |
| 2014-02-13 | 1458.03 |
| 2014-02-14 | 1465.16 |
| 2014-02-17 | . |
| 2014-02-18 | 1466.97 |
| 2014-02-19 | 1457.07 |
| 2014-02-20 | 1466.03 |
| 2014-02-21 | 1463.32 |
| 2014-02-24 | 1472.60 |
| 2014-02-25 | 1470.64 |
| 2014-02-26 | 1470.68 |
| 2014-02-27 | 1478.23 |
| 2014-02-28 | 1482.22 |
| 2014-03-03 | 1471.62 |
| 2014-03-04 | 1493.93 |
| 2014-03-05 | 1494.32 |
| 2014-03-06 | 1497.02 |
| 2014-03-07 | 1497.78 |
| 2014-03-10 | 1497.51 |
| 2014-03-11 | 1489.80 |
| 2014-03-12 | 1490.95 |
| 2014-03-13 | 1473.71 |
| 2014-03-14 | 1469.44 |
| 2014-03-17 | 1483.72 |
| 2014-03-18 | 1494.23 |
| 2014-03-19 | 1484.76 |
| 2014-03-20 | 1493.73 |
| 2014-03-21 | 1489.37 |
| 2014-03-24 | 1481.81 |
| 2014-03-25 | 1488.30 |
| 2014-03-26 | 1477.84 |
| 2014-03-27 | 1475.41 |
| 2014-03-28 | 1482.09 |
| 2014-03-31 | 1493.78 |
| 2014-04-01 | 1504.73 |
| 2014-04-02 | 1509.06 |
| 2014-04-03 | 1506.91 |
| 2014-04-04 | 1487.35 |
| 2014-04-07 | 1471.50 |
| 2014-04-08 | 1477.63 |
| 2014-04-09 | 1494.40 |
| 2014-04-10 | 1462.82 |
| 2014-04-11 | 1449.18 |
| 2014-04-14 | 1460.67 |
| 2014-04-15 | 1470.55 |
| 2014-04-16 | 1486.37 |
| 2014-04-17 | 1488.55 |
| 2014-04-18 | . |
| 2014-04-21 | 1494.61 |
| 2014-04-22 | 1500.92 |
| 2014-04-23 | 1497.52 |
| 2014-04-24 | 1499.77 |
| 2014-04-25 | 1487.22 |
| 2014-04-28 | 1491.85 |
| 2014-04-29 | 1499.53 |
| 2014-04-30 | 1503.79 |
| 2014-05-01 | 1503.83 |
| 2014-05-02 | 1501.75 |
| 2014-05-05 | 1504.96 |
| 2014-05-06 | 1491.22 |
| 2014-05-07 | 1500.21 |
| 2014-05-08 | 1498.07 |
| 2014-05-09 | 1500.80 |
| 2014-05-12 | 1515.36 |
| 2014-05-13 | 1516.49 |
| 2014-05-14 | 1509.95 |
| 2014-05-15 | 1495.94 |
| 2014-05-16 | 1501.36 |
| 2014-05-19 | 1507.32 |
| 2014-05-20 | 1497.83 |
| 2014-05-21 | 1510.48 |
| 2014-05-22 | 1514.24 |
| 2014-05-23 | 1520.38 |
| 2014-05-26 | . |
| 2014-05-27 | 1529.58 |
| 2014-05-28 | 1528.02 |
| 2014-05-29 | 1536.77 |
| 2014-05-30 | 1539.65 |
| 2014-06-02 | 1541.02 |
| 2014-06-03 | 1540.45 |
| 2014-06-04 | 1543.52 |
| 2014-06-05 | 1553.38 |
| 2014-06-06 | 1560.45 |
| 2014-06-09 | 1561.77 |
| 2014-06-10 | 1561.60 |
| 2014-06-11 | 1556.47 |
| 2014-06-12 | 1545.74 |
| 2014-06-13 | 1550.58 |
| 2014-06-16 | 1552.14 |
| 2014-06-17 | 1555.20 |
| 2014-06-18 | 1567.33 |
| 2014-06-19 | 1569.64 |
| 2014-06-20 | 1572.56 |
| 2014-06-23 | 1572.44 |
| 2014-06-24 | 1562.33 |
| 2014-06-25 | 1570.10 |
| 2014-06-26 | 1568.42 |
| 2014-06-27 | 1571.39 |
| 2014-06-30 | 1571.09 |
| 2014-07-01 | 1581.93 |
| 2014-07-02 | 1583.13 |
| 2014-07-03 | 1591.63 |
| 2014-07-04 | . |
| 2014-07-07 | 1585.49 |
| 2014-07-08 | 1574.51 |
| 2014-07-09 | 1581.97 |
| 2014-07-10 | 1575.56 |
| 2014-07-11 | 1578.18 |
| 2014-07-14 | 1585.98 |
| 2014-07-15 | 1582.67 |
| 2014-07-16 | 1589.60 |
| 2014-07-17 | 1571.18 |
| 2014-07-18 | 1587.51 |
| 2014-07-21 | 1583.93 |
| 2014-07-22 | 1591.84 |
| 2014-07-23 | 1594.97 |
| 2014-07-24 | 1595.91 |
| 2014-07-25 | 1588.51 |
| 2014-07-28 | 1588.98 |
| 2014-07-29 | 1582.16 |
| 2014-07-30 | 1582.69 |
| 2014-07-31 | 1551.19 |
| 2014-08-01 | 1546.91 |
| 2014-08-04 | 1558.27 |
| 2014-08-05 | 1543.26 |
| 2014-08-06 | 1543.61 |
| 2014-08-07 | 1535.50 |
| 2014-08-08 | 1552.94 |
| 2014-08-11 | 1557.54 |
| 2014-08-12 | 1555.15 |
| 2014-08-13 | 1566.04 |
| 2014-08-14 | 1573.00 |
| 2014-08-15 | 1573.31 |
| 2014-08-18 | 1586.57 |
| 2014-08-19 | 1594.63 |
| 2014-08-20 | 1598.48 |
| 2014-08-21 | 1603.36 |
| 2014-08-22 | 1600.52 |
| 2014-08-25 | 1608.37 |
| 2014-08-26 | 1610.19 |
| 2014-08-27 | 1610.53 |
| 2014-08-28 | 1608.00 |
| 2014-08-29 | 1613.32 |
| 2014-09-01 | . |
| 2014-09-02 | 1612.36 |
| 2014-09-03 | 1611.59 |
| 2014-09-04 | 1609.06 |
| 2014-09-05 | 1616.72 |
| 2014-09-08 | 1612.65 |
| 2014-09-09 | 1602.18 |
| 2014-09-10 | 1608.37 |
| 2014-09-11 | 1610.04 |
| 2014-09-12 | 1600.43 |
| 2014-09-15 | 1598.69 |
| 2014-09-16 | 1610.94 |
| 2014-09-17 | 1613.38 |
| 2014-09-18 | 1621.80 |
| 2014-09-19 | 1621.25 |
| 2014-09-22 | 1608.02 |
| 2014-09-23 | 1599.19 |
| 2014-09-24 | 1612.05 |
| 2014-09-25 | 1585.79 |
| 2014-09-26 | 1600.02 |
| 2014-09-29 | 1596.18 |
| 2014-09-30 | 1591.92 |
| 2014-10-01 | 1570.43 |
| 2014-10-02 | 1570.37 |
| 2014-10-03 | 1588.07 |
| 2014-10-06 | 1585.65 |
| 2014-10-07 | 1561.64 |
| 2014-10-08 | 1589.46 |
| 2014-10-09 | 1556.81 |
| 2014-10-10 | 1538.70 |
| 2014-10-13 | 1512.86 |
| 2014-10-14 | 1514.58 |
| 2014-10-15 | 1502.87 |
| 2014-10-16 | 1503.24 |
| 2014-10-17 | 1522.94 |
| 2014-10-20 | 1536.54 |
| 2014-10-21 | 1566.48 |
| 2014-10-22 | 1555.17 |
| 2014-10-23 | 1574.36 |
| 2014-10-24 | 1585.10 |
| 2014-10-27 | 1582.57 |
| 2014-10-28 | 1601.27 |
| 2014-10-29 | 1598.69 |
| 2014-10-30 | 1608.93 |
| 2014-10-31 | 1627.75 |
| 2014-11-03 | 1627.43 |
| 2014-11-04 | 1622.54 |
| 2014-11-05 | 1631.79 |
| 2014-11-06 | 1638.76 |
| 2014-11-07 | 1639.70 |
| 2014-11-10 | 1645.03 |
| 2014-11-11 | 1646.42 |
| 2014-11-12 | 1645.50 |
| 2014-11-13 | 1646.62 |
| 2014-11-14 | 1647.50 |
| 2014-11-17 | 1648.50 |
| 2014-11-18 | 1657.22 |
| 2014-11-19 | 1654.87 |
| 2014-11-20 | 1658.08 |
| 2014-11-21 | 1667.25 |
| 2014-11-24 | 1671.90 |
| 2014-11-25 | 1670.13 |
| 2014-11-26 | 1675.57 |
| 2014-11-27 | . |
| 2014-11-28 | 1670.91 |
| 2014-12-01 | 1659.27 |
| 2014-12-02 | 1669.80 |
| 2014-12-03 | 1676.30 |
| 2014-12-04 | 1674.29 |
| 2014-12-05 | 1676.97 |
| 2014-12-08 | 1664.53 |
| 2014-12-09 | 1663.78 |
| 2014-12-10 | 1636.62 |
| 2014-12-11 | 1644.28 |
| 2014-12-12 | 1617.79 |
| 2014-12-15 | 1607.05 |
| 2014-12-16 | 1593.09 |
| 2014-12-17 | 1625.90 |
| 2014-12-18 | 1666.05 |
| 2014-12-19 | 1673.52 |
| 2014-12-22 | 1680.04 |
| 2014-12-23 | 1682.98 |
| 2014-12-24 | 1682.70 |
| 2014-12-25 | . |
| 2014-12-26 | 1688.42 |
| 2014-12-29 | 1689.88 |
| 2014-12-30 | 1681.68 |
| 2014-12-31 | 1664.32 |
| 2015-01-01 | . |
| 2015-01-02 | 1664.07 |
| 2015-01-05 | 1633.70 |
| 2015-01-06 | 1619.36 |
| 2015-01-07 | 1638.65 |
| 2015-01-08 | 1667.90 |
| 2015-01-09 | 1654.12 |
| 2015-01-12 | 1640.36 |
| 2015-01-13 | 1636.49 |
| 2015-01-14 | 1626.90 |
| 2015-01-15 | 1611.97 |
| 2015-01-16 | 1633.71 |
| 2015-01-19 | . |
| 2015-01-20 | 1636.55 |
| 2015-01-21 | 1644.55 |
| 2015-01-22 | 1669.73 |
| 2015-01-23 | 1660.58 |
| 2015-01-26 | 1665.12 |
| 2015-01-27 | 1642.60 |
| 2015-01-28 | 1620.31 |
| 2015-01-29 | 1635.44 |
| 2015-01-30 | 1614.42 |
| 2015-02-02 | 1635.45 |
| 2015-02-03 | 1659.08 |
| 2015-02-04 | 1652.60 |
| 2015-02-05 | 1669.98 |
| 2015-02-06 | 1664.96 |
| 2015-02-09 | 1657.93 |
| 2015-02-10 | 1675.71 |
| 2015-02-11 | 1676.51 |
| 2015-02-12 | 1692.75 |
| 2015-02-13 | 1700.03 |
| 2015-02-16 | . |
| 2015-02-17 | 1702.92 |
| 2015-02-18 | 1702.32 |
| 2015-02-19 | 1701.02 |
| 2015-02-20 | 1711.55 |
| 2015-02-23 | 1710.69 |
| 2015-02-24 | 1715.30 |
| 2015-02-25 | 1714.48 |
| 2015-02-26 | 1712.15 |
| 2015-02-27 | 1707.18 |
| 2015-03-02 | 1717.69 |
| 2015-03-03 | 1710.18 |
| 2015-03-04 | 1702.91 |
| 2015-03-05 | 1705.17 |
| 2015-03-06 | 1681.13 |
| 2015-03-09 | 1688.02 |
| 2015-03-10 | 1659.26 |
| 2015-03-11 | 1656.21 |
| 2015-03-12 | 1677.32 |
| 2015-03-13 | 1667.12 |
| 2015-03-16 | 1689.57 |
#2015-03-17|1684.00
#2015-03-18|1704.56
#2015-03-19|1696.34
#2015-03-20|1711.54
#2015-03-23|1708.19
#2015-03-24|1698.09
#2015-03-25|1673.16
#2015-03-26|1669.47
#2015-03-27|1673.87
#2015-03-30|1694.31
#2015-03-31|1679.38
#2015-04-01|1672.86
#2015-04-02|1678.84
#2015-04-03| .
#2015-04-06|1689.73
#2015-04-07|1686.67
#2015-04-08|1691.90
#2015-04-09|1699.51
#2015-04-10|1708.65
#2015-04-13|1701.03
#2015-04-14|1703.33
#2015-04-15|1711.41
#2015-04-16|1710.72
#2015-04-17|1691.46
#2015-04-20|1707.18
#2015-04-21|1705.06
#2015-04-22|1713.94
#2015-04-23|1717.87
#2015-04-24|1721.54
#2015-04-27|1714.38
#2015-04-28|1718.55
#2015-04-29|1712.12
#2015-04-30|1694.15
#2015-05-01|1712.05
#2015-05-04|1717.16
#2015-05-05|1697.13
#2015-05-06|1690.37
#2015-05-07|1697.47
#2015-05-08|1720.21
#2015-05-11|1711.44
#2015-05-12|1706.74
#2015-05-13|1706.58
#2015-05-14|1725.27
#2015-05-15|1727.00
#2015-05-18|1732.26
#2015-05-19|1732.04
#2015-05-20|1730.72
#2015-05-21|1734.90
#2015-05-22|1730.96
#2015-05-25| .
#2015-05-26|1713.21
#2015-05-27|1729.30
#2015-05-28|1727.73
#2015-05-29|1716.82
#2015-06-01|1720.63
#2015-06-02|1718.74
#2015-06-03|1722.95
#2015-06-04|1708.52
#2015-06-05|1706.03
#2015-06-08|1695.38
#2015-06-09|1696.05
#2015-06-10|1716.43
#2015-06-11|1720.18
#2015-06-12|1708.13
#2015-06-15|1700.28
#2015-06-16|1710.12
#2015-06-17|1713.54
#2015-06-18|1731.24
#2015-06-19|1721.65
#2015-06-22|1731.95
#2015-06-23|1733.42
#2015-06-24|1720.57
#2015-06-25|1715.48
#2015-06-26|1714.90
#2015-06-29|1679.31
#2015-06-30|1684.20
#2015-07-01|1696.58
#2015-07-02|1696.03
#2015-07-03| .
#2015-07-06|1689.88
#2015-07-07|1700.00
#2015-07-08|1672.26
#2015-07-09|1676.13
#2015-07-10|1696.74
#2015-07-13|1715.73
#2015-07-14|1723.92
#2015-07-15|1723.07
#2015-07-16|1737.01
#2015-07-17|1739.81
#2015-07-20|1741.40
#2015-07-21|1733.61
#2015-07-22|1729.62
#2015-07-23|1719.83
#2015-07-24|1701.74
#2015-07-27|1691.66
#2015-07-28|1712.62
#2015-07-29|1724.86
#2015-07-30|1725.07
#2015-07-31|1721.08
#2015-08-03|1716.11
#2015-08-04|1712.09
#2015-08-05|1718.14
#2015-08-06|1704.73
#2015-08-07|1699.97
#2015-08-10|1721.24
#2015-08-11|1705.05
#2015-08-12|1706.97
#2015-08-13|1705.46
#2015-08-14|1711.98
#2015-08-17|1721.41
#2015-08-18|1717.25
#2015-08-19|1703.35
#2015-08-20|1667.27
#2015-08-21|1614.61
#2015-08-24|1550.59
#2015-08-25|1529.80
#2015-08-26|1589.70
#2015-08-27|1628.19
#2015-08-28|1629.57
#2015-08-31|1615.39
#2015-09-01|1567.93
#2015-09-02|1596.77
#2015-09-03|1598.32
#2015-09-04|1574.28
#2015-09-07| .
#2015-09-08|1613.65
#2015-09-09|1591.12
#2015-09-10|1600.05
#2015-09-11|1607.93
#2015-09-14|1601.32
#2015-09-15|1621.85
#2015-09-16|1635.89
#2015-09-17|1632.12
#2015-09-18|1606.26
#2015-09-21|1613.21
#2015-09-22|1593.66
#2015-09-23|1590.40
#2015-09-24|1584.75
#2015-09-25|1583.43
#2015-09-28|1542.91
#2015-09-29|1544.82
#2015-09-30|1574.70
#2015-10-01|1578.39
#2015-10-02|1601.26
#2015-10-05|1630.13
#2015-10-06|1623.82
#2015-10-07|1636.98
#2015-10-08|1651.09
#2015-10-09|1652.20
#2015-10-12|1654.09
#2015-10-13|1642.97
#2015-10-14|1634.63
#2015-10-15|1659.73
#2015-10-16|1668.03
#2015-10-19|1668.27
#2015-10-20|1665.30
#2015-10-21|1655.71
#2015-10-22|1683.42
#2015-10-23|1702.10
#2015-10-26|1699.36
#2015-10-27|1695.44
#2015-10-28|1715.74
#2015-10-29|1715.52
#2015-10-30|1706.97
#2015-11-02|1727.12
#2015-11-03|1731.87
#2015-11-04|1726.62
#2015-11-05|1725.19
#2015-11-06|1724.24
#2015-11-09|1707.51
#2015-11-10|1710.92
#2015-11-11|1705.44
#2015-11-12|1682.18
#2015-11-13|1663.62
#2015-11-16|1688.58
#2015-11-17|1686.64
#2015-11-18|1714.16
#2015-11-19|1712.61
#2015-11-20|1719.12
#2015-11-23|1717.00
#2015-11-24|1719.04
#2015-11-25|1719.05
#2015-11-26| .
#2015-11-27|1720.55
#2015-11-30|1711.66
#2015-12-01|1730.03
#2015-12-02|1711.24
#2015-12-03|1685.81
#2015-12-04|1720.74
#2015-12-07|1708.89
#2015-12-08|1698.68
#2015-12-09|1685.46
#2015-12-10|1689.48
#2015-12-11|1656.95
#2015-12-14|1665.27
#2015-12-15|1682.97
#2015-12-16|1708.12
#2015-12-17|1682.76
#2015-12-18|1652.59
#2015-12-21|1665.00
#2015-12-22|1679.74
#2015-12-23|1700.69
#2015-12-24|1697.84
#2015-12-25| .
#2015-12-28|1694.25
#2015-12-29|1712.65
#2015-12-30|1700.81
#2015-12-31|1684.76
#2016-01-01| .
#2016-01-04|1658.75
#2016-01-05|1662.62
#2016-01-06|1641.63
#2016-01-07|1602.36
#2016-01-08|1584.90
#2016-01-11|1586.49
#2016-01-12|1599.04
#2016-01-13|1558.82
#2016-01-14|1585.07
#2016-01-15|1550.64
#2016-01-18| .
#2016-01-19|1551.15
#2016-01-20|1532.86
#2016-01-21|1540.17
#2016-01-22|1572.17
#2016-01-25|1547.52
#2016-01-26|1569.33
#2016-01-27|1551.77
#2016-01-28|1559.64
#2016-01-29|1598.16
#2016-02-01|1597.27
#2016-02-02|1566.99
#2016-02-03|1574.74
#2016-02-04|1577.07
#2016-02-05|1546.75
#2016-02-08|1525.54
#2016-02-09|1524.65
#2016-02-10|1524.96
#2016-02-11|1506.73
#2016-02-12|1536.41
#2016-02-15| .
#2016-02-16|1562.02
#2016-02-17|1587.86
#2016-02-18|1580.21
#2016-02-19|1580.88
#2016-02-22|1603.59
#2016-02-23|1583.53
#2016-02-24|1590.54
#2016-02-25|1609.05
#2016-02-26|1605.98
#2016-02-29|1592.84
#2016-03-01|1631.31
#2016-03-02|1638.10
#2016-03-03|1643.60
#2016-03-04|1648.85
#2016-03-07|1650.14
#2016-03-08|1632.43
#2016-03-09|1640.64
#2016-03-10|1640.44
#2016-03-11|1667.69
#2016-03-14|1665.90
#2016-03-15|1662.83
#2016-03-16|1671.91
#2016-03-17|1682.62
#2016-03-18|1690.40
#2016-03-21|1691.62
#2016-03-22|1690.13
#2016-03-23|1679.64
#2016-03-24|1679.52
#2016-03-25| .
#2016-03-28|1680.60
#2016-03-29|1696.09
#2016-03-30|1703.59
#2016-03-31|1700.74
#2016-04-01|1712.48
#2016-04-04|1707.15
#2016-04-05|1691.55
#2016-04-06|1709.59
#2016-04-07|1689.12
#2016-04-08|1693.87
#2016-04-11|1689.21
#2016-04-12|1705.72
#2016-04-13|1722.70
#2016-04-14|1723.48
#2016-04-15|1721.90
#2016-04-18|1733.38
#2016-04-19|1737.59
#2016-04-20|1738.66
#2016-04-21|1729.57
#2016-04-22|1728.99
#2016-04-25|1726.56
#2016-04-26|1729.11
#2016-04-27|1731.53
#2016-04-28|1716.03
#2016-04-29|1707.49
#2016-05-02|1721.67
#2016-05-03|1706.48
#2016-05-04|1697.23
#2016-05-05|1697.39
#2016-05-06|1703.65
#2016-05-09|1704.80
#2016-05-10|1725.86
#2016-05-11|1710.35
#2016-05-12|1710.97
#2016-05-13|1696.18
#2016-05-16|1712.71
#2016-05-17|1695.77
#2016-05-18|1696.80
#2016-05-19|1690.25
#2016-05-20|1700.15
#2016-05-23|1696.55
#2016-05-24|1719.91
#2016-05-25|1731.72
#2016-05-26|1732.00
#2016-05-27|1739.49
#2016-05-30| .
#2016-05-31|1737.80
#2016-06-01|1739.59
#2016-06-02|1744.37
#2016-06-03|1739.08
#2016-06-06|1746.85
#2016-06-07|1748.43
#2016-06-08|1754.67
#2016-06-09|1751.66
#2016-06-10|1736.25
#2016-06-13|1723.77
#2016-06-14|1721.33
#2016-06-15|1718.33
#2016-06-16|1724.58
#2016-06-17|1718.34
#2016-06-20|1727.89
#2016-06-21|1732.97
#2016-06-22|1730.17
#2016-06-23|1753.21
#2016-06-24|1691.65
#2016-06-27|1663.37
#2016-06-28|1692.31
#2016-06-29|1720.88
#2016-06-30|1744.74
#2016-07-01|1748.04
#2016-07-04| .
#2016-07-05|1737.61
#2016-07-06|1747.60
#2016-07-07|1746.52
#2016-07-08|1772.77
#2016-07-11|1778.99
#2016-07-12|1789.47
#2016-07-13|1790.02
#2016-07-14|1798.76
#2016-07-15|1797.22
#2016-07-18|1801.36
#2016-07-19|1799.19
#2016-07-20|1806.97
#2016-07-21|1800.02
#2016-07-22|1808.18
#2016-07-25|1803.26
#2016-07-26|1802.97
#2016-07-27|1800.77
#2016-07-28|1804.61
#2016-07-29|1807.88
#2016-08-01|1806.03
#2016-08-02|1795.31
#2016-08-03|1801.45
#2016-08-04|1802.69
#2016-08-05|1817.43
#2016-08-08|1816.39
#2016-08-09|1817.85
#2016-08-10|1813.45
#2016-08-11|1821.91
#2016-08-12|1821.12
#2016-08-15|1825.53
#2016-08-16|1815.68
#2016-08-17|1819.42
#2016-08-18|1822.32
#2016-08-19|1819.56
#2016-08-22|1818.98
#2016-08-23|1821.75
#2016-08-24|1813.18
#2016-08-25|1810.98
#2016-08-26|1808.01
#2016-08-29|1817.58
#2016-08-30|1814.10
#2016-08-31|1810.93
#2016-09-01|1811.31
#2016-09-02|1819.27
#2016-09-05| .
#2016-09-06|1824.97
#2016-09-07|1824.80
#2016-09-08|1820.04
#2016-09-09|1775.98
#2016-09-12|1802.26
#2016-09-13|1776.63
#2016-09-14|1775.85
#2016-09-15|1794.27
#2016-09-16|1787.66
#2016-09-19|1787.29
#2016-09-20|1788.47
#2016-09-21|1807.65
#2016-09-22|1819.75
#2016-09-23|1809.74
#2016-09-26|1794.15
#2016-09-27|1805.97
#2016-09-28|1815.62
#2016-09-29|1798.74
#2016-09-30|1812.98
#2016-10-03|1807.55
#2016-10-04|1798.98
#2016-10-05|1806.81
#2016-10-06|1806.97
#2016-10-07|1801.42
#2016-10-10|1809.80
#2016-10-11|1787.64
#2016-10-12|1790.11
#2016-10-13|1784.93
#2016-10-14|1785.18
#2016-10-17|1780.03
#2016-10-18|1790.60
#2016-10-19|1794.45
#2016-10-20|1791.92
#2016-10-21|1792.11
#2016-10-24|1801.06
#2016-10-25|1795.11
#2016-10-26|1791.51
#2016-10-27|1786.43
#2016-10-28|1781.00
#2016-10-31|1780.77
#2016-11-01|1768.86
#2016-11-02|1757.02
#2016-11-03|1749.64
#2016-11-04|1746.99
#2016-11-07|1785.83
#2016-11-08|1793.68
#2016-11-09|1813.76
#2016-11-10|1815.62
#2016-11-11|1813.38
#2016-11-14|1812.25
#2016-11-15|1826.73
#2016-11-16|1824.47
#2016-11-17|1833.33
#2016-11-18|1829.21
#2016-11-21|1842.74
#2016-11-22|1846.38
#2016-11-23|1847.55
#2016-11-24| .
#2016-11-25|1855.12
#2016-11-28|1845.84
#2016-11-29|1848.91
#2016-11-30|1843.58
#2016-12-01|1836.62
#2016-12-02|1837.33
#2016-12-05|1848.22
#2016-12-06|1854.60
#2016-12-07|1879.43
#2016-12-08|1882.84
#2016-12-09|1894.36
#2016-12-12|1892.90
#2016-12-13|1906.34
#2016-12-14|1891.51
#2016-12-15|1898.88
#2016-12-16|1895.72
#2016-12-19|1899.42
#2016-12-20|1906.76
#2016-12-21|1902.05
#2016-12-22|1899.06
#2016-12-23|1901.49
#2016-12-26| .
#2016-12-27|1905.52
#2016-12-28|1890.47
#2016-12-29|1890.09
#2016-12-30|1881.33
#2017-01-02| .
#2017-01-03|1897.76
#2017-01-04|1908.63
#2017-01-05|1907.76
#2017-01-06|1915.11
#2017-01-09|1908.57
#2017-01-10|1908.33
#2017-01-11|1913.77
#2017-01-12|1909.63
#2017-01-13|1913.19
#2017-01-16| .
#2017-01-17|1907.60
#2017-01-18|1911.21
#2017-01-19|1904.75
#2017-01-20|1910.98
#2017-01-23|1906.09
#2017-01-24|1917.44
#2017-01-25|1932.59
#2017-01-26|1931.12
#2017-01-27|1929.96
#2017-01-30|1918.75
#2017-01-31|1917.12
#2017-02-01|1918.18
#2017-02-02|1919.03
#2017-02-03|1933.02
#2017-02-06|1929.41
#2017-02-07|1930.69
#2017-02-08|1932.71
#2017-02-09|1944.42
#2017-02-10|1950.92
#2017-02-13|1961.89
#2017-02-14|1970.66
#2017-02-15|1980.97
#2017-02-16|1979.16
#2017-02-17|1983.09
#2017-02-20| .
#2017-02-21|1994.92
#2017-02-22|1992.73
#2017-02-23|1994.16
#2017-02-24|1997.54
#2017-02-27|1999.22
#2017-02-28|1994.61
#2017-03-01|2021.69
#2017-03-02|2009.94
#2017-03-03|2011.29
#2017-03-06|2004.79
#2017-03-07|1999.15
#2017-03-08|1995.19
#2017-03-09|1996.98
#2017-03-10|2003.19
#2017-03-13|2004.36
#2017-03-14|1998.07
#2017-03-15|2014.20
#2017-03-16|2011.79
#2017-03-17|2009.01
#2017-03-20|2004.74
#2017-03-21|1979.84
#2017-03-22|1983.84
#2017-03-23|1981.27
#2017-03-24|1979.59
#2017-03-27|1977.54
#2017-03-28|1991.72
#2017-03-29|1993.95
#2017-03-30|2000.20
#2017-03-31|1995.46
#2017-04-03|1992.79
#2017-04-04|1994.55
#2017-04-05|1988.17
#2017-04-06|1992.33
#2017-04-07|1990.72
#2017-04-10|1992.06
#2017-04-11|1989.38
#2017-04-12|1982.61
#2017-04-13|1969.16
#2017-04-14| .
#2017-04-17|1985.90
#2017-04-18|1980.18
#2017-04-19|1976.73
#2017-04-20|1991.60
#2017-04-21|1985.84
#2017-04-24|2007.71
#2017-04-25|2019.79
#2017-04-26|2019.16
#2017-04-27|2021.15
#2017-04-28|2017.77
#2017-05-01|2022.12
#2017-05-02|2024.25
#2017-05-03|2022.18
#2017-05-04|2023.54
#2017-05-05|2031.07
#2017-05-08|2031.59
#2017-05-09|2029.88
#2017-05-10|2032.27
#2017-05-11|2028.88
#2017-05-12|2026.31
#2017-05-15|2036.06
#2017-05-16|2035.57
#2017-05-17|1998.83
#2017-05-18|2006.42
#2017-05-19|2020.24
#2017-05-22|2031.01
#2017-05-23|2035.32
#2017-05-24|2040.40
#2017-05-25|2050.24
#2017-05-26|2051.36
#2017-05-29| .
#2017-05-30|2049.40
#2017-05-31|2048.45
#2017-06-01|2064.54
#2017-06-02|2071.73
#2017-06-05|2069.40
#2017-06-06|2063.45
#2017-06-07|2067.42
#2017-06-08|2068.01
#2017-06-09|2065.36
#2017-06-12|2063.25
#2017-06-13|2072.94
#2017-06-14|2071.45
#2017-06-15|2067.33
#2017-06-16|2067.40
#2017-06-19|2084.78
#2017-06-20|2071.05
#2017-06-21|2070.69
#2017-06-22|2069.81
#2017-06-23|2073.14
#2017-06-26|2073.37
#2017-06-27|2056.39
#2017-06-28|2075.02
#2017-06-29|2057.02
#2017-06-30|2060.08
#2017-07-03|2064.23
#2017-07-04| .
#2017-07-05|2068.09
#2017-07-06|2048.81
#2017-07-07|2061.78
#2017-07-10|2063.92
#2017-07-11|2062.81
#2017-07-12|2077.48
#2017-07-13|2081.59
#2017-07-14|2091.03
#2017-07-17|2090.60
#2017-07-18|2092.50
#2017-07-19|2102.96
#2017-07-20|2103.14
#2017-07-21|2102.23
#2017-07-24|2100.37
#2017-07-25|2106.42
#2017-07-26|2107.14
#2017-07-27|2105.70
#2017-07-28|2102.74
#2017-07-31|2101.84
#2017-08-01|2106.85
#2017-08-02|2108.55
#2017-08-03|2104.77
#2017-08-04|2108.98
#2017-08-07|2112.32
#2017-08-08|2107.73
#2017-08-09|2107.29
#2017-08-10|2077.70
#2017-08-11|2080.72
#2017-08-14|2101.61
#2017-08-15|2101.24
#2017-08-16|2104.69
#2017-08-17|2072.25
#2017-08-18|2068.46
#2017-08-21|2070.78
#2017-08-22|2091.43
#2017-08-23|2084.34
#2017-08-24|2079.93
#2017-08-25|2083.57
#2017-08-28|2084.67
#2017-08-29|2087.35
#2017-08-30|2097.64
#2017-08-31|2109.31
#2017-09-01|2113.32
#2017-09-04| .
#2017-09-05|2097.37
#2017-09-06|2104.01
#2017-09-07|2103.96
#2017-09-08|2100.38
#2017-09-11|2122.98
#2017-09-12|2130.03
#2017-09-13|2131.94
#2017-09-14|2129.98
#2017-09-15|2133.90
#2017-09-18|2137.57
#2017-09-19|2140.48
#2017-09-20|2141.51
#2017-09-21|2134.83
#2017-09-22|2136.00
#2017-09-25|2130.39
#2017-09-26|2130.98
#2017-09-27|2140.23
#2017-09-28|2143.03
#2017-09-29|2151.14
#2017-10-02|2159.25
#2017-10-03|2164.49
#2017-10-04|2167.05
#2017-10-05|2180.41
#2017-10-06|2178.84
#2017-10-09|2174.84
#2017-10-10|2180.32
#2017-10-11|2184.39
#2017-10-12|2180.74
#2017-10-13|2182.60
#2017-10-16|2186.98
#2017-10-17|2188.57
#2017-10-18|2190.13
#2017-10-19|2190.70
#2017-10-20|2201.86
#2017-10-23|2192.99
#2017-10-24|2196.74
#2017-10-25|2187.07
#2017-10-26|2189.35
#2017-10-27|2208.28
#2017-10-30|2201.31
#2017-10-31|2203.65
#2017-11-01|2207.20
#2017-11-02|2208.61
#2017-11-03|2215.93
#2017-11-06|2218.12
#2017-11-07|2218.08
#2017-11-08|2222.08
#2017-11-09|2214.11
#2017-11-10|2212.60
#2017-11-13|2214.97
#2017-11-14|2210.14
#2017-11-15|2198.14
#2017-11-16|2216.54
#2017-11-17|2210.12
#2017-11-20|2212.87
#2017-11-21|2227.97
#2017-11-22|2226.50
#2017-11-23| .
#2017-11-24|2231.03
#2017-11-27|2230.66
#2017-11-28|2252.40
#2017-11-29|2250.90
#2017-11-30|2270.21
#2017-12-01|2266.23
#2017-12-04|2263.66
#2017-12-05|2255.94
#2017-12-06|2256.59
#2017-12-07|2263.49
#2017-12-08|2276.44
#2017-12-11|2284.77
#2017-12-12|2288.91
#2017-12-13|2287.96
#2017-12-14|2279.90
#2017-12-15|2300.45
#2017-12-18|2312.53
#2017-12-19|2304.81
#2017-12-20|2302.81
#2017-12-21|2307.34
#2017-12-22|2305.76
#2017-12-25| .
#2017-12-26|2303.15
#2017-12-27|2305.15
#2017-12-28|2309.73
#2017-12-29|2297.90
#2018-01-01| .
#2018-01-02|2316.35
#2018-01-03|2330.99
#2018-01-04|2340.71
#2018-01-05|2357.02
#2018-01-08|2361.06
#2018-01-09|2365.27
#2018-01-10|2363.55
#2018-01-11|2379.85
#2018-01-12|2396.19
#2018-01-15| .
#2018-01-16|2388.92
#2018-01-17|2411.82
#2018-01-18|2407.76
#2018-01-19|2418.23
#2018-01-22|2438.48
#2018-01-23|2443.72
#2018-01-24|2442.03
#2018-01-25|2443.59
#2018-01-26|2472.58
#2018-01-29|2456.96
#2018-01-30|2431.02
#2018-01-31|2432.44
#2018-02-01|2432.48
#2018-02-02|2380.91
#2018-02-05|2282.60
#2018-02-06|2322.24
#2018-02-07|2310.95
#2018-02-08|2224.10
#2018-02-09|2258.17
#2018-02-12|2288.92
#2018-02-13|2295.95
#2018-02-14|2327.14
#2018-02-15|2356.23
#2018-02-16|2357.75
#2018-02-19| .
#2018-02-20|2343.81
#2018-02-21|2331.15
#2018-02-22|2333.22
#2018-02-23|2370.92
#2018-02-26|2400.04
#2018-02-27|2370.26
#2018-02-28|2344.60
#2018-03-01|2313.30
#2018-03-02|2324.60
#2018-03-05|2350.17
#2018-03-06|2355.91
#2018-03-07|2355.54
#2018-03-08|2366.99
#2018-03-09|2407.87
#2018-03-12|2405.01
#2018-03-13|2389.20
#2018-03-14|2376.45
#2018-03-15|2375.19
#2018-03-16|2379.52
#2018-03-19|2345.35
#2018-03-20|2349.00
#2018-03-21|2344.77
#2018-03-22|2284.77
#2018-03-23|2236.04
#2018-03-26|2297.90
#2018-03-27|2256.34
#2018-03-28|2249.41
#2018-03-29|2281.17
#2018-03-30| .
#2018-04-02|2229.42
#2018-04-03|2257.79
#2018-04-04|2284.32
#2018-04-05|2300.84
#2018-04-06|2249.98
#2018-04-09|2257.79
#2018-04-10|2296.42
#2018-04-11|2283.25
#2018-04-12|2303.24
#2018-04-13|2295.82
#2018-04-16|2314.07
#2018-04-17|2339.33
#2018-04-18|2341.06
#2018-04-19|2328.88
#2018-04-20|2309.06
#2018-04-23|2308.40
#2018-04-24|2276.64
#2018-04-25|2280.17
#2018-04-26|2304.51
#2018-04-27|2306.33
#2018-04-30|2287.79
#2018-05-01|2293.92
#2018-05-02|2277.54
#2018-05-03|2272.97
#2018-05-04|2303.22
#2018-05-07|2312.10
#2018-05-08|2311.84
#2018-05-09|2335.25
#2018-05-10|2357.90
#2018-05-11|2362.46
#2018-05-14|2364.45
#2018-05-15|2348.17
#2018-05-16|2358.17
#2018-05-17|2356.63
#2018-05-18|2350.38
#2018-05-21|2368.24
#2018-05-22|2360.72
#2018-05-23|2368.87
#2018-05-24|2363.62
#2018-05-25|2357.96
#2018-05-28| .
#2018-05-29|2330.66
#2018-05-30|2360.92
#2018-05-31|2345.48
#2018-06-01|2372.08
#2018-06-04|2383.31
#2018-06-05|2384.51
#2018-06-06|2405.39
#2018-06-07|2403.40
#2018-06-08|2410.75
#2018-06-11|2413.21
#2018-06-12|2417.37
#2018-06-13|2407.73
#2018-06-14|2414.29
#2018-06-15|2411.76
#2018-06-18|2406.80
#2018-06-19|2396.81
#2018-06-20|2400.48
#2018-06-21|2384.78
#2018-06-22|2389.27
#2018-06-25|2355.28
#2018-06-26|2360.80
#2018-06-27|2339.85
#2018-06-28|2355.19
#2018-06-29|2356.82
#2018-07-02|2364.84
#2018-07-03|2352.05
#2018-07-04| .
#2018-07-05|2373.15
#2018-07-06|2393.55
#2018-07-09|2415.77
#2018-07-10|2424.18
#2018-07-11|2407.86
#2018-07-12|2430.23
#2018-07-13|2432.85
#2018-07-16|2430.76
#2018-07-17|2441.36
#2018-07-18|2446.93
#2018-07-19|2436.48
#2018-07-20|2434.99
#2018-07-23|2439.32
#2018-07-24|2451.57
#2018-07-25|2474.18
#2018-07-26|2466.18
#2018-07-27|2449.83
#2018-07-30|2434.76
#2018-07-31|2446.09
#2018-08-01|2444.80
#2018-08-02|2458.19
#2018-08-03|2469.45
#2018-08-06|2478.91
#2018-08-07|2486.60
#2018-08-08|2485.90
#2018-08-09|2482.83
#2018-08-10|2466.07
#2018-08-13|2456.76
#2018-08-14|2472.30
#2018-08-15|2453.50
#2018-08-16|2473.86
#2018-08-17|2481.71
#2018-08-20|2487.19
#2018-08-21|2492.39
#2018-08-22|2492.04
#2018-08-23|2487.85
#2018-08-24|2504.20
#2018-08-27|2524.42
#2018-08-28|2524.96
#2018-08-29|2540.05
#2018-08-30|2529.64
#2018-08-31|2530.19
#2018-09-03| .
#2018-09-04|2526.49
#2018-09-05|2517.77
#2018-09-06|2508.65
#2018-09-07|2503.57
#2018-09-10|2508.06
#2018-09-11|2517.89
#2018-09-12|2518.50
#2018-09-13|2532.38
#2018-09-14|2533.70
#2018-09-17|2518.25
#2018-09-18|2531.96
#2018-09-19|2535.43
#2018-09-20|2556.03
#2018-09-21|2554.60
#2018-09-24|2546.22
#2018-09-25|2544.09
#2018-09-26|2535.40
#2018-09-27|2543.14
#2018-09-28|2542.35
#2018-10-01|2552.10
#2018-10-02|2550.83
#2018-10-03|2552.95
#2018-10-04|2532.04
#2018-10-05|2517.64
#2018-10-08|2515.57
#2018-10-09|2513.52
#2018-10-10|2429.59
#2018-10-11|2379.87
#2018-10-12|2415.33
#2018-10-15|2400.31
#2018-10-16|2452.59
#2018-10-17|2452.22
#2018-10-18|2416.23
#2018-10-19|2415.55
#2018-10-22|2405.48
#2018-10-23|2392.75
#2018-10-24|2317.72
#2018-10-25|2361.56
#2018-10-26|2319.66
#2018-10-29|2302.59
#2018-10-30|2338.51
#2018-10-31|2366.61
#2018-11-01|2392.13
#2018-11-02|2376.55
#2018-11-05|2388.82
#2018-11-06|2403.32
#2018-11-07|2455.95
#2018-11-08|2450.61
#2018-11-09|2428.08
#2018-11-12|2378.80
#2018-11-13|2375.49
#2018-11-14|2358.15
#2018-11-15|2384.43
#2018-11-16|2389.42
#2018-11-19|2347.78
#2018-11-20|2305.28
#2018-11-21|2312.46
#2018-11-22| .
#2018-11-23|2296.67
#2018-11-26|2333.77
#2018-11-27|2341.42
#2018-11-28|2396.55
#2018-11-29|2391.56
#2018-11-30|2412.25
#2018-12-03|2439.22
#2018-12-04|2359.55
#2018-12-05| .
#2018-12-06|2357.80
#2018-12-07|2302.54
#2018-12-10|2306.89
#2018-12-11|2306.11
#2018-12-12|2319.05
#2018-12-13|2319.47
#2018-12-14|2275.04
#2018-12-17|2227.60
#2018-12-18|2228.08
#2018-12-19|2193.93
#2018-12-20|2159.33
#2018-12-21|2114.23
#2018-12-24|2056.92
#2018-12-25| .
#2018-12-26|2160.15
#2018-12-27|2178.55
#2018-12-28|2176.87
#2018-12-31|2195.85
#2019-01-01| .
#2019-01-02|2199.17
#2019-01-03|2144.20
#2019-01-04|2218.62
#2019-01-07|2234.24
#2019-01-08|2255.63
#2019-01-09|2265.61
#2019-01-10|2275.41
#2019-01-11|2275.14
#2019-01-14|2262.88
#2019-01-15|2287.81
#2019-01-16|2293.31
#2019-01-17|2310.93
#2019-01-18|2341.16
#2019-01-21| .
#2019-01-22|2307.68
#2019-01-23|2312.72
#2019-01-24|2316.39
#2019-01-25|2336.39
#2019-01-28|2317.46
#2019-01-29|2313.27
#2019-01-30|2351.19
#2019-01-31|2373.07
#2019-02-01|2375.44
#2019-02-04|2392.14
#2019-02-05|2403.59
#2019-02-06|2398.15
#2019-02-07|2376.27
#2019-02-08|2378.51
#2019-02-11|2380.02
#2019-02-12|2411.02
#2019-02-13|2418.19
#2019-02-14|2412.53
#2019-02-15|2438.85
#2019-02-18| .
#2019-02-19|2442.89
#2019-02-20|2447.63
#2019-02-21|2439.00
#2019-02-22|2454.47
#2019-02-25|2458.18
#2019-02-26|2456.64
#2019-02-27|2456.54
#2019-02-28|2450.27
#2019-03-01|2467.20
#2019-03-04|2457.49
#2019-03-05|2455.28
#2019-03-06|2439.60
#2019-03-07|2420.39
#2019-03-08|2415.69
#2019-03-11|2451.84
#2019-03-12|2458.99
#2019-03-13|2476.18
#2019-03-14|2475.25
#2019-03-15|2487.81
#2019-03-18|2497.31
#2019-03-19|2497.74
#2019-03-20|2491.29
#2019-03-21|2518.63
#2019-03-22|2471.08
#2019-03-25|2468.69
#2019-03-26|2485.95
#2019-03-27|2474.02
#2019-03-28|2482.79
#2019-03-29|2499.36
#2019-04-01|2528.33
#2019-04-02|2528.41
#2019-04-03|2533.55
#2019-04-04|2537.92
#2019-04-05|2549.69
#2019-04-08|2552.52
#2019-04-09|2538.68
#2019-04-10|2547.90
#2019-04-11|2548.22
#2019-04-12|2564.52
#2019-04-15|2563.42
#2019-04-16|2565.01
#2019-04-17|2559.64
#2019-04-18|2563.61
#2019-04-19| .
#2019-04-22|2567.38
#2019-04-23|2590.41
#2019-04-24|2584.66
#2019-04-25|2584.97
#2019-04-26|2597.02
#2019-04-29|2600.63
#2019-04-30|2602.38
#2019-05-01|2583.57
#2019-05-02|2578.45
#2019-05-03|2603.72
#2019-05-06|2592.52
#2019-05-07|2549.35
#2019-05-08|2545.47
#2019-05-09|2538.61
#2019-05-10|2548.47
#2019-05-13|2485.91
#2019-05-14|2506.54
#2019-05-15|2522.41
#2019-05-16|2546.16
#2019-05-17|2531.24
#2019-05-20|2514.03
#2019-05-21|2534.94
#2019-05-22|2527.96
#2019-05-23|2497.85
#2019-05-24|2501.42
#2019-05-27| .
#2019-05-28|2481.19
#2019-05-29|2464.25
#2019-05-30|2469.97
#2019-05-31|2437.66
#2019-06-03|2427.94
#2019-06-04|2480.29
#2019-06-05|2500.47
#2019-06-06|2516.89
#2019-06-07|2544.46
#2019-06-10|2557.54
#2019-06-11|2556.57
#2019-06-12|2551.18
#2019-06-13|2561.76
#2019-06-14|2558.22
#2019-06-17|2561.28
#2019-06-18|2586.63
#2019-06-19|2594.81
#2019-06-20|2619.60
#2019-06-21|2616.02
#2019-06-24|2611.97
#2019-06-25|2586.01
#2019-06-26|2582.98
#2019-06-27|2593.47
#2019-06-28|2608.01
#2019-07-01|2628.74
#2019-07-02|2636.95
#2019-07-03|2657.99
#2019-07-04| .
#2019-07-05|2653.77
#2019-07-08|2641.04
#2019-07-09|2646.50
#2019-07-10|2659.36
#2019-07-11|2665.89
#2019-07-12|2677.88
#2019-07-15|2678.90
#2019-07-16|2669.09
#2019-07-17|2652.78
#2019-07-18|2662.60
#2019-07-19|2646.01
#2019-07-22|2654.49
#2019-07-23|2672.28
#2019-07-24|2685.66
#2019-07-25|2670.58
#2019-07-26|2691.55
#2019-07-29|2686.89
#2019-07-30|2679.95
#2019-07-31|2651.09
#2019-08-01|2627.87
#2019-08-02|2608.02
#2019-08-05|2529.11
#2019-08-06|2562.78
#2019-08-07|2564.77
#2019-08-08|2614.10
#2019-08-09|2597.43
#2019-08-12|2566.62
#2019-08-13|2605.64
#2019-08-14|2530.68
#2019-08-15|2537.96
#2019-08-16|2574.87
#2019-08-19|2605.81
#2019-08-20|2586.29
#2019-08-21|2608.04
#2019-08-22|2606.73
#2019-08-23|2539.58
#2019-08-26|2567.90
#2019-08-27|2559.91
#2019-08-28|2575.91
#2019-08-29|2609.06
#2019-08-30|2610.34
#2019-09-02| .
#2019-09-03|2592.97
#2019-09-04|2621.02
#2019-09-05|2655.69
#2019-09-06|2657.59
#2019-09-09|2656.05
#2019-09-10|2655.51
#2019-09-11|2674.68
#2019-09-12|2682.90
#2019-09-13|2680.76
#2019-09-16|2672.55
#2019-09-17|2680.61
#2019-09-18|2681.94
#2019-09-19|2682.94
#2019-09-20|2669.77
#2019-09-23|2669.38
#2019-09-24|2646.24
#2019-09-25|2662.89
#2019-09-26|2656.74
#2019-09-27|2641.51
#2019-09-30|2655.02
#2019-10-01|2623.30
#2019-10-02|2576.89
#2019-10-03|2598.61
#2019-10-04|2636.10
#2019-10-07|2624.67
#2019-10-08|2583.78
#2019-10-09|2608.73
#2019-10-10|2624.71
#2019-10-11|2653.18
#2019-10-14|2650.12
#2019-10-15|2676.63
#2019-10-16|2669.84
#2019-10-17|2677.58
#2019-10-18|2666.08
#2019-10-21|2684.39
#2019-10-22|2673.23
#2019-10-23|2680.81
#2019-10-24|2687.85
#2019-10-25|2699.56
#2019-10-28|2715.11
#2019-10-29|2711.25
#2019-10-30|2721.11
#2019-10-31|2713.10
#2019-11-01|2738.34
#2019-11-04|2747.54
#2019-11-05|2743.36
#2019-11-06|2745.53
#2019-11-07|2755.02
#2019-11-08|2762.70
#2019-11-11|2757.91
#2019-11-12|2762.63
#2019-11-13|2765.59
#2019-11-14|2767.88
#2019-11-15|2789.86
#2019-11-18|2792.23
#2019-11-19|2792.00
#2019-11-20|2782.93
#2019-11-21|2778.84
#2019-11-22|2784.61
#2019-11-25|2806.02
#2019-11-26|2812.52
#2019-11-27|2824.51
#2019-11-28|2824.51
#2019-11-29|2813.96
#2019-12-02|2789.33
#2019-12-03|2771.44
#2019-12-04|2788.45
#2019-12-05|2792.85
#2019-12-06|2818.16
#2019-12-09|2809.12
#2019-12-10|2806.14
#2019-12-11|2814.30
#2019-12-12|2837.36
#2019-12-13|2839.17
#2019-12-16|2860.24
#2019-12-17|2860.57
#2019-12-18|2859.57
#2019-12-19|2873.21
#2019-12-20|2887.46
#2019-12-23|2889.98
#2019-12-24|2889.85
#2019-12-25| .
#2019-12-26|2905.79
#2019-12-27|2906.07
#2019-12-30|2888.83
#2019-12-31|2897.29
#2020-01-01| .
#2020-01-02|2924.43
#2020-01-03|2904.45
#2020-01-06|2915.48
#2020-01-07|2907.79
#2020-01-08|2923.32
#2020-01-09|2944.46
#2020-01-10|2936.59
#2020-01-13|2957.73
#2020-01-14|2952.93
#2020-01-15|2957.95
#2020-01-16|2982.76
#2020-01-17|2994.75
#2020-01-20| .
#2020-01-21|2988.27
#2020-01-22|2990.72
#2020-01-23|2994.00
#2020-01-24|2967.41
#2020-01-27|2920.70
#2020-01-28|2950.60
#2020-01-29|2948.70
#2020-01-30|2960.30
#2020-01-31|2909.43
#2020-02-03|2932.37
#2020-02-04|2978.09
#2020-02-05|3006.33
#2020-02-06|3018.45
#2020-02-07|3004.04
#2020-02-10|3027.62
#2020-02-11|3032.04
#2020-02-12|3051.43
#2020-02-13|3048.18
#2020-02-14|3055.05
#2020-02-17| .
#2020-02-18|3047.59
#2020-02-19|3064.02
#2020-02-20|3051.25
#2020-02-21|3018.20
#2020-02-24|2916.39
#2020-02-25|2828.49
#2020-02-26|2817.68
#2020-02-27|2692.29
#2020-02-28|2671.97
#2020-03-02|2796.26
#2020-03-03|2717.88
#2020-03-04|2832.63
#2020-03-05|2738.76
#2020-03-06|2692.15
#2020-03-09|2489.10
#2020-03-10|2613.43
#2020-03-11|2486.02
#2020-03-12|2250.54
#2020-03-13|2460.39
#2020-03-16|2165.05
#2020-03-17|2294.34
#2020-03-18|2175.52
#2020-03-19|2189.10
#2020-03-20|2095.40
#2020-03-23|2036.29
#2020-03-24|2226.26
#2020-03-25|2251.12
#2020-03-26|2392.33
#2020-03-27|2311.96
#2020-03-30|2390.07
#2020-03-31|2352.42
#2020-04-01|2249.04
#2020-04-02|2301.32
#2020-04-03|2266.03
#2020-04-06|2425.39
#2020-04-07|2419.84
#2020-04-08|2501.44
#2020-04-09|2536.64
#2020-04-10|2536.64
#2020-04-13|2515.25
#2020-04-14|2594.97
#2020-04-15|2542.07
#2020-04-16|2558.62
#2020-04-17|2624.60
#2020-04-20|2578.77
#2020-04-21|2498.38
#2020-04-22|2558.09
#2020-04-23|2555.93
#2020-04-24|2591.96
#2020-04-27|2629.21
#2020-04-28|2611.51
#2020-04-29|2681.64
#2020-04-30|2658.73
#2020-05-01|2583.89
#2020-05-04|2596.75
#2020-05-05|2621.44
#2020-05-06|2605.37
#2020-05-07|2637.16
#2020-05-08|2680.76
#2020-05-11|2683.02
#2020-05-12|2629.85
#2020-05-13|2585.60
#2020-05-14|2615.86
#2020-05-15|2626.77
#2020-05-18|2705.51
#2020-05-19|2678.94
#2020-05-20|2724.14
#2020-05-21|2703.04
#2020-05-22|2711.21
#2020-05-25|2711.21
#2020-05-26|2741.17
#2020-05-27|2779.81
#2020-05-28|2775.32
#2020-05-29|2791.46
#2020-06-01|2802.27
#2020-06-02|2824.81
#2020-06-03|2861.48
#2020-06-04|2849.60
#2020-06-05|2921.85
#2020-06-08|2956.95
#2020-06-09|2937.00
#2020-06-10|2926.56
#2020-06-11|2756.29
#2020-06-12|2791.86
#2020-06-15|2816.31
#2020-06-16|2869.16
#2020-06-17|2860.66
#2020-06-18|2863.40
#2020-06-19|2848.08
#2020-06-22|2867.50
#2020-06-23|2880.33
#2020-06-24|2806.25
#2020-06-25|2837.98
#2020-06-26|2768.46
#2020-06-29|2808.48
#2020-06-30|2853.37
#2020-07-01|2870.32
#2020-07-02|2884.08
#2020-07-03| .
#2020-07-06|2933.17
#2020-07-07|2903.41
#2020-07-08|2928.81
#2020-07-09|2915.48
#2020-07-10|2945.93
#2020-07-13|2914.19
#2020-07-14|2952.46
#2020-07-15|2976.92
#2020-07-16|2965.38
#2020-07-17|2974.26
#2020-07-20|3005.36
#2020-07-21|3007.20
#2020-07-22|3024.28
#2020-07-23|2983.19
#2020-07-24|2963.66
#2020-07-27|2987.69
#2020-07-28|2967.77
#2020-07-29|3004.76
#2020-07-30|2995.27
#2020-07-31|3019.15
#2020-08-03|3041.95
#2020-08-04|3052.72
#2020-08-05|3072.49
#2020-08-06|3093.92
#2020-08-07|3092.81
#2020-08-10|3098.85
#2020-08-11|3072.19
#2020-08-12|3118.81
#2020-08-13|3115.17
#2020-08-14|3114.19
#2020-08-17|3126.44
#2020-08-18|3136.99
#2020-08-19|3122.80
#2020-08-20|3137.41
#2020-08-21|3149.85
#2020-08-24|3179.68
#2020-08-25|3191.50
#2020-08-26|3227.86
#2020-08-27|3234.60
#2020-08-28|3256.62
#2020-08-31|3255.57
#2020-09-01|3279.75
#2020-09-02|3326.31
#2020-09-03|3205.91
#2020-09-04|3178.61
#2020-09-07| .
#2020-09-08|3084.06
#2020-09-09|3149.68
#2020-09-10|3095.47
#2020-09-11|3096.12
#2020-09-14|3139.71
#2020-09-15|3158.60
#2020-09-16|3142.11
#2020-09-17|3112.45
#2020-09-18|3079.91
#2020-09-21|3053.46
#2020-09-22|3086.13
#2020-09-23|3010.43
#2020-09-24|3019.20
#2020-09-25|3071.18
#2020-09-28|3120.48
#2020-09-29|3106.70
#2020-09-30|3133.21
#2020-10-01|3155.12
#2020-10-02|3119.60
#2020-10-05|3176.16
#2020-10-06|3130.62
#2020-10-07|3184.73
#2020-10-08|3209.24
#2020-10-09|3240.72
#2020-10-12|3296.70
#2020-10-13|3280.34
#2020-10-14|3258.34
#2020-10-15|3251.66
#2020-10-16|3251.37
#2020-10-19|3198.36
#2020-10-20|3210.89
#2020-10-21|3203.34
#2020-10-22|3217.74
#2020-10-23|3228.09
#2020-10-26|3170.51
#2020-10-27|3165.02
#2020-10-28|3053.75
#2020-10-29|3089.84
#2020-10-30|3044.71
#2020-11-02|3077.98
#2020-11-03|3133.35
#2020-11-04|3213.16
#2020-11-05|3277.11
#2020-11-06|3280.40
#2020-11-09|3298.51
#2020-11-10|3288.31
#2020-11-11|3320.58
#2020-11-12|3292.54
#2020-11-13|3332.03
#2020-11-16|3367.60
#2020-11-17|3355.62
#2020-11-18|3321.85
#2020-11-19|3338.40
#2020-11-20|3317.02
#2020-11-23|3335.66
#2020-11-24|3386.29
#2020-11-25|3387.56
#2020-11-26|3387.56
#2020-11-27|3399.58
#2020-11-30|3387.36
#2020-12-01|3422.85
#2020-12-02|3428.53
#2020-12-03|3428.90
#2020-12-04|3456.64
#2020-12-07|3455.05
#2020-12-08|3466.23
#2020-12-09|3431.13
#2020-12-10|3432.20
#2020-12-11|3429.08
#2020-12-14|3418.94
#2020-12-15|3460.71
#2020-12-16|3468.26
#2020-12-17|3492.11
#2020-12-18|3483.87
#2020-12-21|3472.89
#2020-12-22|3469.23
#2020-12-23|3467.59
#2020-12-24|3479.29
#2020-12-25|3479.29
#2020-12-28|3505.85
#2020-12-29|3498.46
#2020-12-30|3501.65
#2020-12-31|3521.18
#2021-01-01|3521.18
#2021-01-04|3471.06
#2021-01-05|3495.37
#2021-01-06|3505.46
#2021-01-07|3563.50
#2021-01-08|3585.57
#2021-01-11|3560.98
#2021-01-12|3562.32
#2021-01-13|3571.98
#2021-01-14|3556.15
#2021-01-15|3531.57
#2021-01-18|3531.57
#2021-01-19|3561.33
#2021-01-20|3613.98
#2021-01-21|3616.86
#2021-01-22|3607.20
#2021-01-25|3622.19
#2021-01-26|3614.73
#2021-01-27|3520.27
#2021-01-28|3557.98
#2021-01-29|3491.69
#2021-02-01|3549.09
#2021-02-02|3601.34
#2021-02-03|3604.30
#2021-02-04|3644.82
#2021-02-05|3661.15
#2021-02-08|3686.53
#2021-02-09|3683.94
#2021-02-10|3683.09
#2021-02-11|3691.36
#2021-02-12|3708.85
#2021-02-15|3708.85
#2021-02-16|3705.37
#2021-02-17|3703.08
#2021-02-18|3688.11
#2021-02-19|3678.33
#2021-02-22|3640.87
#2021-02-23|3642.69
#2021-02-24|3678.20
#2021-02-25|3586.68
#2021-02-26|3573.20
#2021-03-01|3659.54
#2021-03-02|3626.83
#2021-03-03|3571.34
#2021-03-04|3521.56
#2021-03-05|3586.86
#2021-03-08|3558.30
#2021-03-09|3619.33
#2021-03-10|3639.00
#2021-03-11|3682.46
#2021-03-12|3683.57
#2021-03-15|3707.28
#2021-03-16|3704.11
#2021-03-17|3713.00
#2021-03-18|3652.20
#2021-03-19|3652.41
#2021-03-22|3681.03
#2021-03-23|3654.41
#2021-03-24|3626.97
#2021-03-25|3642.37
#2021-03-26|3700.79
#2021-03-29|3695.31
#2021-03-30|3683.92
#2021-03-31|3704.09
#2021-04-01|3749.84
#2021-04-02|3749.84
#2021-04-05|3803.03
#2021-04-06|3802.41
#2021-04-07|3808.43
#2021-04-08|3830.26
#2021-04-09|3859.25
#2021-04-12|3858.06
#2021-04-13|3877.42
#2021-04-14|3858.13
#2021-04-15|3903.78
#2021-04-16|3914.39
#2021-04-19|3890.96
#2021-04-20|3863.78
#2021-04-21|3898.75
#2021-04-22|3864.64
#2021-04-23|3909.06
#2021-04-26|3918.70
#2021-04-27|3917.06
#2021-04-28|3913.13
#2021-04-29|3934.65
#2021-04-30|3906.48
#2021-05-03|3912.38
#2021-05-04|3879.72
#2021-05-05|3878.07
#2021-05-06|3905.01
#2021-05-07|3934.55
#2021-05-10|3887.57
#2021-05-11|3859.37
#2021-05-12|3775.35
#2021-05-13|3817.06
#2021-05-14|3878.09
#2021-05-17|3866.63
#2021-05-18|3837.23
#2021-05-19|3827.60
#2021-05-20|3873.18
#2021-05-21|3869.18
#2021-05-24|3910.61
#2021-05-25|3904.27
#2021-05-26|3913.31
#2021-05-27|3916.52
#2021-05-28|3920.54
#2021-05-31|3920.54
#2021-06-01|3915.98
#2021-06-02|3922.28
#2021-06-03|3904.86
#2021-06-04|3942.28
#2021-06-07|3943.78
#2021-06-08|3943.60
#2021-06-09|3937.19
#2021-06-10|3958.95
#2021-06-11|3968.34
#2021-06-14|3979.91
#2021-06-15|3968.33
#2021-06-16|3948.89
#2021-06-17|3956.18
#2021-06-18|3909.26
#2021-06-21|3958.98
#2021-06-22|3983.67
#2021-06-23|3981.45
#2021-06-24|4005.72
#2021-06-25|4017.87
#2021-06-28|4031.61
#2021-06-29|4034.16
#2021-06-30|4036.52
#2021-07-01|4054.52
#2021-07-02|4086.67
#2021-07-05|4086.67
#2021-07-06|4084.12
#2021-07-07|4094.39
#2021-07-08|4060.98
#2021-07-09|4104.87
#2021-07-12|4117.58
#2021-07-13|4103.89
#2021-07-14|4106.50
#2021-07-15|4093.31
#2021-07-16|4065.54
#2021-07-19|4006.08
#2021-07-20|4067.05
#2021-07-21|4099.98
#2021-07-22|4111.53
#2021-07-23|4156.64
#2021-07-26|4164.81
#2021-07-27|4142.49
#2021-07-28|4144.77
#2021-07-29|4160.09
#2021-07-30|4133.90
#2021-08-02|4128.40
#2021-08-03|4160.27
#2021-08-04|4145.65
#2021-08-05|4171.30
#2021-08-06|4174.49
#2021-08-09|4173.39
#2021-08-10|4173.40
#2021-08-11|4179.22
#2021-08-12|4194.38
#2021-08-13|4200.61
#2021-08-16|4209.42
#2021-08-17|4181.13
#2021-08-18|4137.76
#2021-08-19|4142.85
#2021-08-20|4177.58
#2021-08-23|4215.79
#2021-08-24|4223.71
#2021-08-25|4232.20
#2021-08-26|4208.04
#2021-08-27|4244.36
#2021-08-30|4265.05
#2021-08-31|4257.49
#2021-09-01|4260.11
#2021-09-02|4271.03
#2021-09-03|4272.54
#2021-09-06|4272.54
#2021-09-07|4258.65
#2021-09-08|4250.92
#2021-09-09|4232.15
#2021-09-10|4199.34
#2021-09-13|4206.08
#2021-09-14|4184.27
#2021-09-15|4219.36
#2021-09-16|4216.15
#2021-09-17|4179.88
#2021-09-20|4106.75
#2021-09-21|4107.13
#2021-09-22|4146.31
#2021-09-23|4194.92
#2021-09-24|4199.72
#2021-09-27|4183.38
#2021-09-28|4093.33
#2021-09-29|4097.86
#2021-09-30|4054.89
#2021-10-01|4100.68
#2021-10-04|4041.95
#2021-10-05|4086.45
#2021-10-06|4106.54
#2021-10-07|4143.69
#2021-10-08|4134.58
#2021-10-11|4105.72
#2021-10-12|4098.41
#2021-10-13|4115.21
#2021-10-14|4185.00
#2021-10-15|4217.25
#2021-10-18|4234.41
#2021-10-19|4266.19
#2021-10-20|4280.16
#2021-10-21|4295.75
#2021-10-22|4285.58
#2021-10-25|4307.62
#2021-10-26|4315.76
#2021-10-27|4292.37
#2021-10-28|4334.39
#2021-10-29|4345.01
#2021-11-01|4351.38
#2021-11-02|4366.49
#2021-11-03|4394.56
#2021-11-04|4414.83
#2021-11-05|4428.42
#2021-11-08|4434.09
#2021-11-09|4419.46
#2021-11-10|4379.23
#2021-11-11|4381.20
#2021-11-12|4416.89
#2021-11-15|4416.04
#2021-11-16|4436.94
#2021-11-17|4425.76
#2021-11-18|4440.87
#2021-11-19|4433.90
#2021-11-22|4410.01
#2021-11-23|4412.92
#2021-11-24|4426.39
#2021-11-25|4426.39
#2021-11-26|4330.62
#2021-11-29|4387.97
#2021-11-30|4304.89
#2021-12-01|4246.65
#2021-12-02|4307.04
#2021-12-03|4263.81
#2021-12-06|4311.55
#2021-12-07|4404.71
#2021-12-08|4422.78
#2021-12-09|4387.05
#2021-12-10|4425.69
#2021-12-13|4383.57
#2021-12-14|4349.01
#2021-12-15|4421.20
#2021-12-16|4376.39
#2021-12-17|4338.05
#2021-12-20|4289.05
#2021-12-21|4368.28
#2021-12-22|4413.11
#2021-12-23|4440.83
#2021-12-24|4440.83
#2021-12-27|4499.58
#2021-12-28|4490.98
#2021-12-29|4495.82
#2021-12-30|4485.13
#2021-12-31|4470.88
#2022-01-03|4498.69
#2022-01-04|4487.04
#2022-01-05|4393.18
#2022-01-06|4388.97
#2022-01-07|4369.96
#2022-01-10|4365.73
#2022-01-11|4409.01
#2022-01-12|4420.15
#2022-01-13|4349.42
#2022-01-14|4352.45
#2022-01-17|4352.45
#2022-01-18|4270.14
#2022-01-19|4229.54
#2022-01-20|4184.61
#2022-01-21|4100.58
#2022-01-24|4112.72
#2022-01-25|4058.17
#2022-01-26|4050.99
#2022-01-27|4028.33
#2022-01-28|4131.76
#2022-01-31|4217.63
#2022-02-01|4248.01
#2022-02-02|4282.70
#2022-02-03|4172.65
#2022-02-04|4204.49
#2022-02-07|4189.27
#2022-02-08|4224.41
#2022-02-09|4289.00
#2022-02-10|4212.13
#2022-02-11|4128.70
#2022-02-14|4114.90
#2022-02-15|4182.38
#2022-02-16|4182.74
#2022-02-17|4089.59
#2022-02-18|4056.18
#2022-02-21|4056.18
#2022-02-22|4014.42
#2022-02-23|3937.24
#2022-02-24|4005.43
#2022-02-25|4092.74
#2022-02-28|4086.90
#2022-03-01|4026.27
#2022-03-02|4098.25
#2022-03-03|4069.28
#2022-03-04|4032.46
#2022-03-07|3909.98
#2022-03-08|3882.54
#2022-03-09|3987.06
#2022-03-10|3968.40
#2022-03-11|3912.63
#2022-03-14|3878.67
#2022-03-15|3963.46
#2022-03-16|4058.88
#2022-03-17|4112.80
#2022-03-18|4166.13
#2022-03-21|4162.56
#2022-03-22|4214.48
#2022-03-23|4163.56
#2022-03-24|4224.29
#2022-03-25|4240.84
#2022-03-28|4275.97
#2022-03-29|4331.14
#2022-03-30|4302.21
#2022-03-31|4234.81
#2022-04-01|4249.78
#2022-04-04|4289.40
#2022-04-05|4230.94
#2022-04-06|4184.25
#2022-04-07|4201.96
#2022-04-08|4187.33
#2022-04-11|4114.99
#2022-04-12|4100.88
#2022-04-13|4151.06
#2022-04-14|4096.50
#2022-04-15|4096.50
#2022-04-18|4092.74
#2022-04-19|4161.02
#2022-04-20|4151.68
#2022-04-21|4086.83
#2022-04-22|3974.39
#2022-04-25|4000.63
#2022-04-26|3884.83
#2022-04-27|3892.00
#2022-04-28|3991.95
#2022-04-29|3843.02
#2022-05-02|3867.74
#2022-05-03|3881.29
#2022-05-04|3997.61
#2022-05-05|3849.46
#2022-05-06|3825.07
#2022-05-09|3696.14
#2022-05-10|3707.10
#2022-05-11|3641.62
#2022-05-12|3639.34
#2022-05-13|3732.33
#2022-05-16|3712.87
#2022-05-17|3786.80
#2022-05-18|3632.32
#2022-05-19|3614.55
#2022-05-20|3615.37
#2022-05-23|3683.10
#2022-05-24|3647.69
#2022-05-25|3684.49
#2022-05-26|3759.25
#2022-05-27|3855.07
#2022-05-30|3855.07
#2022-05-31|3831.00
#2022-06-01|3803.26
#2022-06-02|3878.13
#2022-06-03|3811.90
#2022-06-06|3823.45
#2022-06-07|3861.30
#2022-06-08|3822.52
#2022-06-09|3729.94
#2022-06-10|3618.51
#2022-06-13|3476.20
#2022-06-14|3465.17
#2022-06-15|3518.93
#2022-06-16|3403.96
#2022-06-17|3413.86
#2022-06-20|3413.86
#2022-06-21|3499.84
#2022-06-22|3496.22
#2022-06-23|3533.99
#2022-06-24|3643.74
#2022-06-27|3630.11
#2022-06-28|3553.48
#2022-06-29|3552.28
#2022-06-30|3519.27
#2022-07-01|3558.49
#2022-07-04|3558.49
#2022-07-05|3571.89
#2022-07-06|3583.23
#2022-07-07|3639.43
#2022-07-08|3636.95
#2022-07-11|3591.49
#2022-07-12|3556.34
#2022-07-13|3540.42
#2022-07-14|3530.70
#2022-07-15|3599.78
#2022-07-18|3569.28
#2022-07-19|3667.67
#2022-07-20|3693.34
#2022-07-21|3731.69
#2022-07-22|3692.40
#2022-07-25|3695.08
#2022-07-26|3647.27
#2022-07-27|3746.94
#2022-07-28|3792.62
#2022-07-29|3848.32
#2022-08-01|3839.25
#2022-08-02|3816.69
#2022-08-03|3881.38
#2022-08-04|3880.28
#2022-08-05|3873.79
#2022-08-08|3868.22
#2022-08-09|3849.70
#2022-08-10|3936.11
#2022-08-11|3931.37
#2022-08-12|4000.66
#2022-08-15|4017.76
#2022-08-16|4024.02
#2022-08-17|3993.61
#2022-08-18|4001.80
#2022-08-19|3948.17
#2022-08-22|3863.60
#2022-08-23|3855.04
#2022-08-24|3866.65
#2022-08-25|3922.69
#2022-08-26|3789.19
#2022-08-29|3762.87
#2022-08-30|3722.65
#2022-08-31|3694.12
#2022-09-01|3703.72
#2022-09-02|3663.43
#2022-09-05|3663.43
#2022-09-06|3647.83
#2022-09-07|3714.19
#2022-09-08|3740.29
#2022-09-09|3801.05
#2022-09-12|3842.51
#2022-09-13|3674.25
#2022-09-14|3689.98
#2022-09-15|3647.82
#2022-09-16|3619.49
#2022-09-19|3643.84
#2022-09-20|3604.35
#2022-09-21|3542.40
#2022-09-22|3512.30
#2022-09-23|3451.61
#2022-09-26|3417.45
#2022-09-27|3411.47
#2022-09-28|3479.00
#2022-09-29|3405.47
#2022-09-30|3354.20
#2022-10-03|3439.67
#2022-10-04|3545.71
#2022-10-05|3539.66
#2022-10-06|3506.09
#2022-10-07|3404.89
#2022-10-10|3377.58
#2022-10-11|3352.55
#2022-10-12|3343.56
#2022-10-13|3429.17
#2022-10-14|3346.93
#2022-10-17|3438.81
#2022-10-18|3478.25
#2022-10-19|3455.92
#2022-10-20|3430.36
#2022-10-21|3511.32
#2022-10-24|3552.37
#2022-10-25|3610.85
#2022-10-26|3580.70
#2022-10-27|3557.62
#2022-10-28|3644.02
#2022-10-31|3615.78
#2022-11-01|3599.44
#2022-11-02|3508.06
#2022-11-03|3469.03
#2022-11-04|3513.57
#2022-11-07|3547.06
#2022-11-08|3567.42
#2022-11-09|3491.16
#2022-11-10|3688.90
#2022-11-11|3725.24
#2022-11-14|3691.85
#2022-11-15|3725.70
#2022-11-16|3695.11
#2022-11-17|3683.07
#2022-11-18|3699.15
#2022-11-21|3682.20
#2022-11-22|3731.12
#2022-11-23|3754.71
#2022-11-24|3754.71
#2022-11-25|3752.47
#2022-11-28|3694.94
#2022-11-29|3687.48
#2022-11-30|3806.87
#2022-12-01|3804.08
#2022-12-02|3799.06
#2022-12-05|3728.89
#2022-12-06|3673.12
#2022-12-07|3666.22
#2022-12-08|3695.38
#2022-12-09|3668.61
#2022-12-12|3721.98
#2022-12-13|3749.62
#2022-12-14|3727.64
#2022-12-15|3632.65
#2022-12-16|3592.07
#2022-12-19|3558.83
#2022-12-20|3563.16
#2022-12-21|3616.64
#2022-12-22|3562.13
#2022-12-23|3582.24
#2022-12-26|3582.24
#2022-12-27|3565.82
#2022-12-28|3524.30
#2022-12-29|3587.36
#2022-12-30|3579.33
#2023-01-02|3579.33
#2023-01-03|3564.55
#2023-01-04|3589.76
#2023-01-05|3546.80
#2023-01-06|3626.36
#2023-01-09|3625.44
#2023-01-10|3650.96
#2023-01-11|3699.16
#2023-01-12|3712.89
#2023-01-13|3728.50
#2023-01-16|3728.50
#2023-01-17|3722.17
#2023-01-18|3664.35
#2023-01-19|3636.98
#2023-01-20|3708.12
#2023-01-23|3753.92
#2023-01-24|3750.71
#2023-01-25|3749.34
#2023-01-26|3792.86
#2023-01-27|3804.96
#2023-01-30|3753.53
#2023-01-31|3808.03
#2023-02-01|3849.42
#2023-02-02|3910.15
#2023-02-03|3868.49
#2023-02-06|3844.97
#2023-02-07|3895.64
#2023-02-08|3853.05
#2023-02-09|3819.15
#2023-02-10|3826.69
#2023-02-13|3871.26
#2023-02-14|3873.81
#2023-02-15|3888.77
#2023-02-16|3834.59
#2023-02-17|3822.22
#2023-02-20|3822.22
#2023-02-21|3745.23
#2023-02-22|3740.21
#2023-02-23|3760.42
#2023-02-24|3718.78
#2023-02-27|3732.35
#2023-02-28|3721.33
#2023-03-01|3702.10
#2023-03-02|3730.56
#2023-03-03|3791.95
#2023-03-06|3796.23
#2023-03-07|3738.41
#2023-03-08|3743.80
#2023-03-09|3674.46
#2023-03-10|3621.51
#2023-03-13|3620.63
#2023-03-14|3683.61
#2023-03-15|3661.46
#2023-03-16|3727.96
#2023-03-17|3688.44
#2023-03-20|3718.82
#2023-03-21|3768.99
#2023-03-22|3707.55
#2023-03-23|3720.14
#2023-03-24|3738.74
#2023-03-27|3743.71
#2023-03-28|3736.34
#2023-03-29|3790.11
#2023-03-30|3813.14
#2023-03-31|3869.17
#2023-04-03|3882.53
#2023-04-04|3861.75
#2023-04-05|3851.44
#2023-04-06|3866.99
#2023-04-07|3866.99
#2023-04-10|3869.38
#2023-04-11|3866.70
#2023-04-12|3850.90
#2023-04-13|3904.78
#2023-04-14|3897.93
#2023-04-17|3910.08
#2023-04-18|3913.63
#2023-04-19|3913.21
#2023-04-20|3889.45
#2023-04-21|3892.78
#2023-04-24|3894.94
#2023-04-25|3832.18
#2023-04-26|3821.11
#2023-04-27|3896.93
#2023-04-28|3928.28
#2023-05-01|3926.12
#2023-05-02|3881.73
#2023-05-03|3855.02
#2023-05-04|3830.19
#2023-05-05|3901.51
#2023-05-08|3905.50
#2023-05-09|3888.49
#2023-05-10|3907.91
#2023-05-11|3902.78
#2023-05-12|3896.45
#2023-05-15|3907.93
#2023-05-16|3884.68
#2023-05-17|3932.35
#2023-05-18|3971.08
#2023-05-19|3965.04
#2023-05-22|3967.03
#2023-05-23|3922.41
#2023-05-24|3895.60
#2023-05-25|3930.26
#2023-05-26|3985.00
#2023-05-29|3985.00
#2023-05-30|3986.13
#2023-05-31|3965.07
#2023-06-01|4006.58
#2023-06-02|4062.94
#2023-06-05|4055.65
#2023-06-06|4064.42
#2023-06-07|4043.05
#2023-06-08|4071.63
#2023-06-09|4077.36
#2023-06-12|4116.55
#2023-06-13|4144.02
#2023-06-14|4149.05
#2023-06-15|4202.19
#2023-06-16|4185.57
#2023-06-19|4185.57
#2023-06-20|4166.75
#2023-06-21|4143.34
#2023-06-22|4161.40
#2023-06-23|4129.52
#2023-06-26|4107.87
#2023-06-27|4155.06
#2023-06-28|4154.99
#2023-06-29|4171.79
#2023-06-30|4223.57
#2023-07-03|4229.48
#2023-07-04|4229.48
#2023-07-05|4223.59
#2023-07-06|4189.43
#2023-07-07|4177.12
#2023-07-10|4185.04
#2023-07-11|4213.67
#2023-07-12|4244.94
#2023-07-13|4284.38
#2023-07-14|4281.48
#2023-07-17|4298.90
#2023-07-18|4330.52
#2023-07-19|4341.48
#2023-07-20|4308.77
#2023-07-21|4310.02
#2023-07-24|4327.93
#2023-07-25|4340.30
#2023-07-26|4339.70
#2023-07-27|4311.50
#2023-07-28|4357.02
#2023-07-31|4363.74
#2023-08-01|4352.18
#2023-08-02|4289.60
#2023-08-03|4280.13
#2023-08-04|4256.81
#2023-08-07|4294.61
#2023-08-08|4275.60
#2023-08-09|4243.53
#2023-08-10|4245.95
#2023-08-11|4240.97
#2023-08-14|4266.93
#2023-08-15|4218.32
#2023-08-16|4187.35
#2023-08-17|4155.57
#2023-08-18|4155.28
#2023-08-21|4185.73
#2023-08-22|4174.42
#2023-08-23|4221.71
#2023-08-24|4162.74
#2023-08-25|4192.23
#2023-08-28|4218.08
#2023-08-29|4280.83
#2023-08-30|4298.35
#2023-08-31|4294.23
#2023-09-01|4301.73
#2023-09-04|4301.73
#2023-09-05|4288.32
#2023-09-06|4257.44
#2023-09-07|4246.17
#2023-09-08|4253.68
#2023-09-11|4285.51
#2023-09-12|4260.06
#2023-09-13|4266.86
#2023-09-14|4302.15
#2023-09-15|4249.52
#2023-09-18|4253.09
#2023-09-19|4243.00
#2023-09-20|4201.26
#2023-09-21|4130.61
#2023-09-22|4122.07
#2023-09-25|4139.24
#2023-09-26|4078.18
#2023-09-27|4080.05
#2023-09-28|4104.43
#2023-09-29|4094.15
#2023-10-02|4098.07
#2023-10-03|4040.11
#2023-10-04|4074.29
#2023-10-05|4069.52
#2023-10-06|4121.64
#2023-10-09|4147.35
#2023-10-10|4169.24
#2023-10-11|4187.67
#2023-10-12|4163.76
#2023-10-13|4140.80
#2023-10-16|4184.41
#2023-10-17|4182.39
#2023-10-18|4126.54
#2023-10-19|4093.28
#2023-10-20|4041.49
#2023-10-23|4035.97
#2023-10-24|4066.25
#2023-10-25|4005.42
#2023-10-26|3953.84
#2023-10-27|3937.87
#2023-10-30|3986.98
#2023-10-31|4013.41
#2023-11-01|4057.29
#2023-11-02|4134.67
#2023-11-03|4172.27
#2023-11-06|4181.24
#2023-11-07|4197.74
#2023-11-08|4202.96
#2023-11-09|4169.54
#2023-11-10|4236.46
#2023-11-13|4234.46
#2023-11-14|4313.76
#2023-11-15|4320.00
#2023-11-16|4327.69
#2023-11-17|4332.37
#2023-11-20|4366.67
#2023-11-21|4357.83
#2023-11-22|4376.18
#2023-11-23|4376.18
#2023-11-24|4378.29
#2023-11-27|4370.10
#2023-11-28|4375.99
#2023-11-29|4373.13
#2023-11-30|4389.73
#2023-12-01|4412.64
#2023-12-04|4386.38
#2023-12-05|4387.08
#2023-12-06|4368.53
#2023-12-07|4404.74
#2023-12-08|4423.46
#2023-12-11|4439.10
#2023-12-12|4460.28
#2023-12-13|4518.35
#2023-12-14|4528.02
#2023-12-15|4530.56
#2023-12-18|4552.11
#2023-12-19|4578.56
#2023-12-20|4512.02
#2023-12-21|4557.72
#2023-12-22|4564.56
#2023-12-25|4564.56
#2023-12-26|4583.47
#2023-12-27|4590.53
#2023-12-28|4592.44
#2023-12-29|4579.38
#2024-01-01|4579.38
#2024-01-02|4549.33
#2024-01-03|4515.01
#2024-01-04|4499.46
#2024-01-05|4507.06
#2024-01-08|4573.29
#2024-01-09|4568.80
#2024-01-10|4596.20
#2024-01-11|4594.33
#2024-01-12|4598.95
#2024-01-15|4598.95
#2024-01-16|4582.08
#2024-01-17|4557.18
#2024-01-18|4598.66
#2024-01-19|4657.31
#2024-01-22|4667.17
#2024-01-23|4681.38
#2024-01-24|4687.11
#2024-01-25|4709.39
#2024-01-26|4706.63
#2024-01-29|4744.45
#2024-01-30|4741.06
#2024-01-31|4663.87
#2024-02-01|4722.78
#2024-02-02|4778.45
#2024-02-05|4764.16
#2024-02-06|4776.31
#2024-02-07|4819.40
#2024-02-08|4823.34
#2024-02-09|4853.77
#2024-02-12|4846.05
#2024-02-13|4781.07
#2024-02-14|4829.07
#2024-02-15|4855.37
#2024-02-16|4832.57
#2024-02-19|4832.57
#2024-02-20|4801.38
#2024-02-21|4805.07
#2024-02-22|4910.69
#2024-02-23|4911.92
#2024-02-26|4893.90
#2024-02-27|4902.08
#2024-02-28|4893.49
#2024-02-29|4919.00
#2024-03-01|4957.29
#2024-03-04|4948.46
#2024-03-05|4894.53
#2024-03-06|4920.16
#2024-03-07|4971.45
#2024-03-08|4937.37
#2024-03-11|4931.06
#2024-03-12|4989.14
#2024-03-13|4979.74
#2024-03-14|4969.65
#2024-03-15|4934.87
#2024-03-18|4967.59
#2024-03-19|4994.55
#2024-03-20|5041.93
#2024-03-21|5056.72
#2024-03-22|5052.80
#2024-03-25|5037.99
#2024-03-26|5024.33
#2024-03-27|5062.55
#2024-03-28|5066.39
#2024-03-29|5066.39
#2024-04-01|5058.08
#2024-04-02|5021.86
#2024-04-03|5027.43
#2024-04-04|4964.90
#2024-04-05|5023.38
#2024-04-08|5020.63
#2024-04-09|5026.72
#2024-04-10|4983.34
#2024-04-11|5025.96
#2024-04-12|4953.74
#2024-04-15|4891.00
#2024-04-16|4883.01
#2024-04-17|4852.20
#2024-04-18|4840.80
#2024-04-19|4791.49
#2024-04-22|4834.42
#2024-04-23|4895.59
#2024-04-24|4895.41
#2024-04-25|4873.11
#2024-04-26|4929.60
#2024-04-29|4942.12
#2024-04-30|4862.81
#2024-05-01|4846.48
#2024-05-02|4894.33
#2024-05-03|4956.63
#2024-05-06|5010.06
#2024-05-07|5014.57
#2024-05-08|5013.54
#2024-05-09|5037.83
#2024-05-10|5047.26
#2024-05-13|5045.79
#2024-05-14|5071.03
#2024-05-15|5135.13
#2024-05-16|5126.14
#2024-05-17|5132.85
#2024-05-20|5139.82
#2024-05-21|5153.73
#2024-05-22|5140.09
#2024-05-23|5105.06
#2024-05-24|5139.80
#2024-05-27|5139.80
#2024-05-28|5144.46
#2024-05-29|5108.77
#2024-05-30|5071.67
#2024-05-31|5107.19
#2024-06-03|5116.89
#2024-06-04|5127.59
#2024-06-05|5192.05
#2024-06-06|5192.09
#2024-06-07|5187.90
#2024-06-10|5203.01
#2024-06-11|5219.94
#2024-06-12|5266.95
#2024-06-13|5279.33
#2024-06-14|5282.31
#2024-06-17|5324.32
#2024-06-18|5337.54
#2024-06-19|5337.54
#2024-06-20|5322.88
#2024-06-21|5313.98
#2024-06-24|5293.42
#2024-06-25|5320.25
#2024-06-26|5331.35
#2024-06-27|5338.14
#2024-06-28|5315.46
#2024-07-01|5335.76
#2024-07-02|5369.62
#2024-07-03|5398.48
#2024-07-04|5398.48
#2024-07-05|5433.09
#2024-07-08|5436.90
#2024-07-09|5441.71
#2024-07-10|5497.33
#2024-07-11|5440.06
#2024-07-12|5469.21
#2024-07-15|5487.55
#2024-07-16|5517.75
#2024-07-17|5436.12
#2024-07-18|5392.49
#2024-07-19|5355.82
#2024-07-22|5414.49
#2024-07-23|5407.01
#2024-07-24|5274.90
#2024-07-25|5245.67
#2024-07-26|5302.03
#2024-07-29|5306.01
#2024-07-30|5275.27
#2024-07-31|5364.02
#2024-08-01|5287.50
#2024-08-02|5188.26
#2024-08-05|5029.47
#2024-08-06|5081.86
#2024-08-07|5043.06
#2024-08-08|5161.84
#2024-08-09|5188.65
#2024-08-12|5190.80
#2024-08-13|5281.69
#2024-08-14|5303.00
#2024-08-15|5391.99
#2024-08-16|5404.48
#2024-08-19|5458.44
#2024-08-20|5448.43
#2024-08-21|5470.67
#2024-08-22|5417.31
#2024-08-23|5479.67
#2024-08-26|5460.95
#2024-08-27|5470.28
#2024-08-28|5434.89
#2024-08-29|5434.24
#2024-08-30|5491.54
#2024-09-02|5491.54
#2024-09-03|5371.63
#2024-09-04|5362.36
#2024-09-05|5348.79
#2024-09-06|5253.94
#2024-09-09|5317.29
#2024-09-10|5343.69
#2024-09-11|5405.11
#2024-09-12|5446.11
#2024-09-13|5473.94
#2024-09-16|5479.22
#2024-09-17|5479.52
#2024-09-18|5463.61
#2024-09-19|5560.16
#2024-09-20|5550.13
#2024-09-23|5564.36
#2024-09-24|5578.64
#2024-09-25|5570.69
#2024-09-26|5590.71
#2024-09-27|5581.16
#2024-09-30|5606.33
#2024-10-01|5552.31
#2024-10-02|5555.34
#2024-10-03|5547.96
#2024-10-04|5601.09
#2024-10-07|5547.44
#2024-10-08|5604.98
#2024-10-09|5646.05
#2024-10-10|5637.86
#2024-10-11|5671.47
#2024-10-14|5715.52
#2024-10-15|5670.26
#2024-10-16|5696.91
#2024-10-17|5697.03
#2024-10-18|5721.43
#2024-10-21|5714.46
#2024-10-22|5713.98
#2024-10-23|5657.09
#2024-10-24|5670.64
#2024-10-25|5671.39
#2024-10-28|5685.49
#2024-10-29|5697.88
#2024-10-30|5677.58
#2024-10-31|5567.91
#2024-11-01|5592.62
#2024-11-04|5575.04
#2024-11-05|5645.16
#2024-11-06|5794.54
#2024-11-07|5841.72
#2024-11-08|5863.22
#2024-11-11|5871.59
#2024-11-12|5858.63
#2024-11-13|5859.02
#2024-11-14|5824.63
#2024-11-15|5745.96
#2024-11-18|5771.16
#2024-11-19|5801.25
#2024-11-20|5798.92
#2024-11-21|5826.99
#2024-11-22|5846.55
#2024-11-25|5860.42
#2024-11-26|5895.72
#2024-11-27|5871.44
#2024-11-28|5871.44
#2024-11-29|5906.31
#2024-12-02|5924.17
#2024-12-03|5929.56
#2024-12-04|5973.37
#2024-12-05|5962.85
#2024-12-06|5982.23
#2024-12-09|5942.06
#2024-12-10|5925.80
#2024-12-11|5980.23
#2024-12-12|5946.01
#2024-12-13|5948.60
#2024-12-16|5976.83
#2024-12-17|5954.39
#2024-12-18|5775.94
#2024-12-19|5771.77
#2024-12-20|5834.52
#2024-12-23|5878.36
#2024-12-24|5945.62
#2024-12-25|5945.62
#2024-12-26|5942.07
#2024-12-27|5874.14
#2024-12-30|5810.27
#2024-12-31|5782.18
#2025-01-01|5782.18
#2025-01-02|5771.08
#2025-01-03|5848.66
#2025-01-06|5885.65
#2025-01-07|5814.15
#2025-01-08|5823.53
#2025-01-09|5823.53
#2025-01-10|5733.74
#2025-01-13|5738.87
#2025-01-14|5741.99
#2025-01-15|5853.96
#2025-01-16|5836.41
#2025-01-17|5899.33
#2025-01-20|5899.33
#2025-01-21|5949.48
#2025-01-22|5990.37
#2025-01-23|6022.80
#2025-01-24|6003.95
#2025-01-27|5907.78
#2025-01-28|5969.77
#2025-01-29|5941.64
#2025-01-30|5969.63
#2025-01-31|5941.66
#2025-02-03|5896.37
#2025-02-04|5942.05
#2025-02-05|5963.89
#2025-02-06|5987.89
#2025-02-07|5928.42
#2025-02-10|5972.08
#2025-02-11|5973.19
#2025-02-12|5960.00
#2025-02-13|6021.77
#2025-02-14|6023.85
#2025-02-17|6023.85
#2025-02-18|6036.16
#2025-02-19|6052.01
#2025-02-20|6025.53
#2025-02-21|5918.64
#2025-02-24|5884.23
#2025-02-25|5850.92
#2025-02-26|5852.86
#2025-02-27|5756.72
#2025-02-28|5852.08
#2025-03-03|5745.18
#2025-03-04|5679.51
#2025-03-05|5745.02
#2025-03-06|5638.07
#2025-03-07|5667.52
#2025-03-10|5505.36
#2025-03-11|5468.05
#2025-03-12|5500.37
#2025-03-13|5421.71
#2025-03-14|5539.67
#2025-03-17|5573.03
#2025-03-18|5510.39
#2025-03-19|5573.22
#2025-03-20|5563.16
#2025-03-21|5571.20
#2025-03-24|5674.80
#2025-03-25|5687.73
#2025-03-26|5614.82
#2025-03-27|5591.56
#2025-03-28|5476.47
#2025-03-31|5504.01
#2025-04-01|5529.01
#2025-04-02|5567.49
#2025-04-03|5292.89
#2025-04-04|4973.47
#2025-04-07|4966.31
#2025-04-08|4890.64
#2025-04-09|5369.79
#2025-04-10|5182.71
#2025-04-11|5278.65
#2025-04-14|5317.70
#2025-04-15|5311.66
#2025-04-16|5188.35
#2025-04-17|5191.87
#2025-04-18|5191.87
#2025-04-21|5066.58
#2025-04-22|5195.82
#2025-04-23|5288.29
#2025-04-24|5401.03
#2025-04-25|5447.33
#2025-04-28|5449.58
#2025-04-29|5482.13
#2025-04-30|5489.24
#2025-05-01|5529.74
#2025-05-02|5610.50
#2025-05-05|5575.02
#2025-05-06|5531.45
#2025-05-07|5554.11
#2025-05-08|5588.51
#2025-05-09|5584.94
#2025-05-12|5770.92
#2025-05-13|5819.55
#2025-05-14|5831.69
#2025-05-15|5851.69
#2025-05-16|5892.36
#2025-05-19|5899.54
#2025-05-20|5875.68
#2025-05-21|5783.74
#2025-05-22|5784.56
#2025-05-23|5743.93
#2025-05-26|5743.93
#2025-05-27|5863.92
#2025-05-28|5833.94
#2025-05-29|5856.94
#2025-05-30|5858.90
#2025-06-02|5886.58
#2025-06-03|5920.38
#2025-06-04|5924.00
#2025-06-05|5892.22
#2025-06-06|5955.88
#2025-06-09|5960.72
#2025-06-10|5992.63
#2025-06-11|5976.80
#2025-06-12|5999.66
#2025-06-13|5933.36
#2025-06-16|5990.37
#2025-06-17|5941.74
#2025-06-18|5940.92
#2025-06-19|5940.92
#2025-06-20|5924.97
#2025-06-23|5981.57
#2025-06-24|6052.04
#2025-06-25|6056.10
#2025-06-26|6105.45
#2025-06-27|6138.61
#2025-06-30|6173.02
#2025-07-01|6156.61
#2025-07-02|6188.89
#2025-07-03|6244.36
#2025-07-04|6244.36
#2025-07-07|6196.49
#2025-07-08|6188.27
#2025-07-09|6228.51
#2025-07-10|6243.36
#2025-07-11|6224.79
#2025-07-14|6237.21
#2025-07-15|6218.31
#2025-07-16|6239.07
#2025-07-17|6271.48
#2025-07-18|6272.79
#2025-07-21|6283.21
#2025-07-22|6278.53
#2025-07-23|6327.51
#2025-07-24|6335.52
#2025-07-25|6361.72
#2025-07-28|6367.25
#2025-07-29|6346.42
#2025-07-30|6343.10
#2025-07-31|6326.40
#2025-08-01|6217.11
#2025-08-04|6313.14
#2025-08-05|6280.88
#2025-08-06|6334.50
#2025-08-07|6331.56
#2025-08-08|6383.84
#2025-08-11|6369.63
#2025-08-12|6439.55
#2025-08-13|6452.35
#2025-08-14|6457.61
#2025-08-15|6440.50
#2025-08-18|6441.78
#2025-08-19|6394.72
#2025-08-20|6378.03
#2025-08-21|6353.15
#2025-08-22|6449.19
#2025-08-25|6423.63
#2025-08-26|6454.39
#2025-08-27|6468.17
#2025-08-28|6494.23
#2025-08-29|6448.53
#2025-09-01|6448.53
#2025-09-02|6404.91
#2025-09-03|6440.64
#2025-09-04|6495.16
#2025-09-05|6472.40
#2025-09-08|6492.28
#2025-09-09|6514.13
#2025-09-10|6537.15
#2025-09-11|6587.96
#2025-09-12|6588.31
#2025-09-15|6625.21
#2025-09-16|6618.35
#2025-09-17|6611.13
#2025-09-18|6644.47
#2025-09-19|6682.35
#2025-09-22|6715.62
#2025-09-23|6671.93
#2025-09-24|6651.70
#2025-09-25|6621.15
#2025-09-26|6657.82
#2025-09-29|6677.68
#2025-09-30|6706.12
#2025-10-01|6731.18
#2025-10-02|6735.78
#2025-10-03|6733.21
#2025-10-06|6762.04
#2025-10-07|6734.56
#2025-10-08|6777.14
#2025-10-09|6762.20
#2025-10-10|6576.14
#2025-10-13|6682.52
#2025-10-14|6664.31
#2025-10-15|6693.67
#2025-10-16|6652.56
#2025-10-17|6686.98
#2025-10-20|6759.07
#2025-10-21|6756.53
#2025-10-22|6718.64
#2025-10-23|6759.90
#2025-10-24|6818.45
#2025-10-27|6910.14
#2025-10-28|6933.73
#2025-10-29|6941.38
#2025-10-30|6866.45
#2025-10-31|6888.35
#2025-11-03|6902.80
#2025-11-04|6815.14
#2025-11-05|6837.69
#2025-11-06|6757.43
#2025-11-07|6761.00
#2025-11-10|6873.26
#2025-11-11|6883.89
#2025-11-12|6885.30
#2025-11-13|6765.08
#2025-11-14|6764.11
#2025-11-17|6705.00
#2025-11-18|6644.78
#2025-11-19|6674.96
#2025-11-20|6567.23
#2025-11-21|6623.63
#2025-11-24|6734.69
#2025-11-25|6792.09
#2025-11-26|6839.64
#2025-11-27|6839.64
#2025-11-28|6877.69
#2025-12-01|6844.08
#2025-12-02|6864.97
#2025-12-03|6885.47
#2025-12-04|6891.96
#2025-12-05|6905.03
#2025-12-08|6883.70
#2025-12-09|6878.59
#2025-12-10|6918.71
#2025-12-11|6926.77
#2025-12-12|6849.72
#2025-12-15|6837.01
#2025-12-16|6824.71
#2025-12-17|6737.13
#2025-12-18|6795.21
#2025-12-19|6859.46
#2025-12-22|6903.64
#2025-12-23|6938.73
#2025-12-24|6960.16
#2025-12-25|6960.16
#2025-12-26|6958.16
#2025-12-29|6932.87
#2025-12-30|6923.61
#2025-12-31|6874.12
#2026-01-01|6874.12
#2026-01-02|6884.40
#2026-01-05|6928.10
#2026-01-06|6963.25
#2026-01-07|6945.99
#2026-01-08|6940.53
#2026-01-09|6984.41
#2026-01-12|6996.81
#2026-01-13|6982.07
#2026-01-14|6939.29
#2026-01-15|6953.30
#2026-01-16|6951.20
#2026-01-19|6951.20
#2026-01-20|6801.89
#2026-01-21|6875.71
#2026-01-22|6917.38
#2026-01-23|6922.25
#2026-01-26|6959.33
#2026-01-27|6991.44
#2026-01-28|6991.13
#2026-01-29|6978.56
#2026-01-30|6947.50
#2026-02-02|6983.76
#2026-02-03|6917.62
#2026-02-04|6874.69
#2026-02-05|6784.54
#2026-02-06|6917.88
#2026-02-09|6955.58
#2026-02-10|6928.33
#2026-02-11|6925.93
#2026-02-12|6814.05
#2026-02-13|6813.22
#2026-02-16|6813.22
#2026-02-17|6823.30
#2026-02-18|6860.71
#2026-02-19|6842.57
#2026-02-20|6888.83
#2026-02-23|6816.45
#2026-02-24|6871.19
#2026-02-25|6934.47
#2026-02-26|6890.77
#2026-02-27|6858.56
#2026-03-02|6864.04
#2026-03-03|6801.63
#2026-03-04|6859.11
#2026-03-05|6826.22
#2026-03-06|6738.86
#2026-03-09|6797.70
#2026-03-10|6786.96
#2026-03-11|6783.49
#2026-03-12|6679.58
#2026-03-13|6636.44
#2026-03-16|6705.15
#2026-03-17|6720.38
#2026-03-18|6628.22
#2026-03-19|6607.46
#2026-03-20|6509.60
#2026-03-23|6585.67
#2026-03-24|6554.82
#2026-03-25|6593.26
#2026-03-26|6472.90
#2026-03-27|6360.44
#2026-03-30|6333.69
#2026-03-31|6526.40
#2026-04-01|6577.78
#2026-04-02|6582.09