Table Data - Nasdaq Victory US 100 Large High Dividend Volume Weighted L/C Total Return
| Title | Nasdaq Victory US 100 Large High Dividend Volume Weighted L/C Total Return |
|---|---|
| Series ID | NASDAQNQVWLDCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2014-05-27 to 2026-04-01 |
| Last Updated | 2026-04-01 11:06 PM CDT |
| Notes | For more information about this series, see: NQVWLDCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2014-05-27 | 1408.09 |
| 2014-05-28 | 1409.78 |
| 2014-05-29 | 1415.85 |
| 2014-05-30 | 1420.62 |
| 2014-06-02 | 1420.41 |
| 2014-06-03 | 1418.50 |
| 2014-06-04 | 1420.52 |
| 2014-06-05 | 1429.18 |
| 2014-06-06 | 1432.52 |
| 2014-06-09 | 1433.55 |
| 2014-06-10 | 1430.88 |
| 2014-06-11 | 1423.57 |
| 2014-06-12 | 1420.47 |
| 2014-06-13 | 1426.46 |
| 2014-06-16 | 1431.19 |
| 2014-06-17 | 1433.22 |
| 2014-06-18 | 1446.40 |
| 2014-06-19 | 1450.40 |
| 2014-06-20 | 1451.36 |
| 2014-06-23 | 1448.86 |
| 2014-06-24 | 1442.87 |
| 2014-06-25 | 1446.60 |
| 2014-06-26 | 1447.43 |
| 2014-06-27 | 1449.94 |
| 2014-06-30 | 1453.66 |
| 2014-07-01 | 1455.89 |
| 2014-07-02 | 1449.52 |
| 2014-07-03 | 1454.38 |
| 2014-07-04 | . |
| 2014-07-07 | 1452.84 |
| 2014-07-08 | 1450.47 |
| 2014-07-09 | 1453.36 |
| 2014-07-10 | 1451.24 |
| 2014-07-11 | 1450.12 |
| 2014-07-14 | 1450.44 |
| 2014-07-15 | 1446.79 |
| 2014-07-16 | 1451.94 |
| 2014-07-17 | 1438.34 |
| 2014-07-18 | 1451.68 |
| 2014-07-21 | 1447.77 |
| 2014-07-22 | 1450.45 |
| 2014-07-23 | 1448.38 |
| 2014-07-24 | 1453.88 |
| 2014-07-25 | 1445.26 |
| 2014-07-28 | 1450.34 |
| 2014-07-29 | 1444.65 |
| 2014-07-30 | 1437.49 |
| 2014-07-31 | 1412.55 |
| 2014-08-01 | 1412.48 |
| 2014-08-04 | 1416.77 |
| 2014-08-05 | 1403.14 |
| 2014-08-06 | 1404.50 |
| 2014-08-07 | 1401.26 |
| 2014-08-08 | 1420.00 |
| 2014-08-11 | 1423.51 |
| 2014-08-12 | 1422.48 |
| 2014-08-13 | 1429.45 |
| 2014-08-14 | 1437.01 |
| 2014-08-15 | 1437.83 |
| 2014-08-18 | 1444.48 |
| 2014-08-19 | 1452.45 |
| 2014-08-20 | 1455.76 |
| 2014-08-21 | 1459.88 |
| 2014-08-22 | 1455.16 |
| 2014-08-25 | 1461.04 |
| 2014-08-26 | 1458.08 |
| 2014-08-27 | 1462.36 |
| 2014-08-28 | 1463.76 |
| 2014-08-29 | 1468.83 |
| 2014-09-01 | . |
| 2014-09-02 | 1463.18 |
| 2014-09-03 | 1467.02 |
| 2014-09-04 | 1466.71 |
| 2014-09-05 | 1475.27 |
| 2014-09-08 | 1469.04 |
| 2014-09-09 | 1458.49 |
| 2014-09-10 | 1459.20 |
| 2014-09-11 | 1464.58 |
| 2014-09-12 | 1451.60 |
| 2014-09-15 | 1454.81 |
| 2014-09-16 | 1465.02 |
| 2014-09-17 | 1465.02 |
| 2014-09-18 | 1468.40 |
| 2014-09-19 | 1470.90 |
| 2014-09-22 | 1462.25 |
| 2014-09-23 | 1453.19 |
| 2014-09-24 | 1462.83 |
| 2014-09-25 | 1446.24 |
| 2014-09-26 | 1454.30 |
| 2014-09-29 | 1452.13 |
| 2014-09-30 | 1449.76 |
| 2014-10-01 | 1437.58 |
| 2014-10-02 | 1438.50 |
| 2014-10-03 | 1449.92 |
| 2014-10-06 | 1448.23 |
| 2014-10-07 | 1431.99 |
| 2014-10-08 | 1455.88 |
| 2014-10-09 | 1428.86 |
| 2014-10-10 | 1422.26 |
| 2014-10-13 | 1407.95 |
| 2014-10-14 | 1415.97 |
| 2014-10-15 | 1405.36 |
| 2014-10-16 | 1406.44 |
| 2014-10-17 | 1417.70 |
| 2014-10-20 | 1433.13 |
| 2014-10-21 | 1453.60 |
| 2014-10-22 | 1450.38 |
| 2014-10-23 | 1459.46 |
| 2014-10-24 | 1470.24 |
| 2014-10-27 | 1468.13 |
| 2014-10-28 | 1476.59 |
| 2014-10-29 | 1474.53 |
| 2014-10-30 | 1487.49 |
| 2014-10-31 | 1499.13 |
| 2014-11-03 | 1500.89 |
| 2014-11-04 | 1498.01 |
| 2014-11-05 | 1512.19 |
| 2014-11-06 | 1510.16 |
| 2014-11-07 | 1516.48 |
| 2014-11-10 | 1521.23 |
| 2014-11-11 | 1519.30 |
| 2014-11-12 | 1515.31 |
| 2014-11-13 | 1511.29 |
| 2014-11-14 | 1510.27 |
| 2014-11-17 | 1517.95 |
| 2014-11-18 | 1522.64 |
| 2014-11-19 | 1522.90 |
| 2014-11-20 | 1523.02 |
| 2014-11-21 | 1531.19 |
| 2014-11-24 | 1529.79 |
| 2014-11-25 | 1528.12 |
| 2014-11-26 | 1533.59 |
| 2014-11-27 | . |
| 2014-11-28 | 1537.02 |
| 2014-12-01 | 1531.83 |
| 2014-12-02 | 1540.27 |
| 2014-12-03 | 1546.96 |
| 2014-12-04 | 1544.27 |
| 2014-12-05 | 1544.35 |
| 2014-12-08 | 1538.13 |
| 2014-12-09 | 1536.85 |
| 2014-12-10 | 1514.97 |
| 2014-12-11 | 1525.63 |
| 2014-12-12 | 1501.76 |
| 2014-12-15 | 1492.87 |
| 2014-12-16 | 1488.86 |
| 2014-12-17 | 1515.88 |
| 2014-12-18 | 1549.01 |
| 2014-12-19 | 1550.80 |
| 2014-12-22 | 1557.97 |
| 2014-12-23 | 1564.06 |
| 2014-12-24 | 1569.42 |
| 2014-12-25 | . |
| 2014-12-26 | 1576.64 |
| 2014-12-29 | 1581.14 |
| 2014-12-30 | 1569.04 |
| 2014-12-31 | 1550.54 |
| 2015-01-01 | . |
| 2015-01-02 | 1551.63 |
| 2015-01-05 | 1528.00 |
| 2015-01-06 | 1520.14 |
| 2015-01-07 | 1539.08 |
| 2015-01-08 | 1561.20 |
| 2015-01-09 | 1546.20 |
| 2015-01-12 | 1539.86 |
| 2015-01-13 | 1537.40 |
| 2015-01-14 | 1535.04 |
| 2015-01-15 | 1533.40 |
| 2015-01-16 | 1549.20 |
| 2015-01-19 | . |
| 2015-01-20 | 1551.06 |
| 2015-01-21 | 1558.06 |
| 2015-01-22 | 1570.93 |
| 2015-01-23 | 1562.21 |
| 2015-01-26 | 1569.05 |
| 2015-01-27 | 1557.79 |
| 2015-01-28 | 1538.62 |
| 2015-01-29 | 1553.62 |
| 2015-01-30 | 1528.05 |
| 2015-02-02 | 1544.11 |
| 2015-02-03 | 1566.03 |
| 2015-02-04 | 1556.30 |
| 2015-02-05 | 1571.05 |
| 2015-02-06 | 1554.18 |
| 2015-02-09 | 1547.25 |
| 2015-02-10 | 1566.78 |
| 2015-02-11 | 1557.27 |
| 2015-02-12 | 1567.82 |
| 2015-02-13 | 1564.64 |
| 2015-02-16 | . |
| 2015-02-17 | 1566.85 |
| 2015-02-18 | 1575.51 |
| 2015-02-19 | 1567.71 |
| 2015-02-20 | 1573.91 |
| 2015-02-23 | 1574.65 |
| 2015-02-24 | 1578.66 |
| 2015-02-25 | 1574.27 |
| 2015-02-26 | 1569.85 |
| 2015-02-27 | 1568.33 |
| 2015-03-02 | 1568.22 |
| 2015-03-03 | 1564.47 |
| 2015-03-04 | 1555.64 |
| 2015-03-05 | 1558.09 |
| 2015-03-06 | 1531.54 |
| 2015-03-09 | 1537.09 |
| 2015-03-10 | 1519.85 |
| 2015-03-11 | 1514.39 |
| 2015-03-12 | 1535.74 |
| 2015-03-13 | 1525.95 |
| 2015-03-16 | 1545.42 |
| 2015-03-17 | 1540.37 |
| 2015-03-18 | 1561.74 |
| 2015-03-19 | 1551.12 |
| 2015-03-20 | 1566.43 |
| 2015-03-23 | 1567.98 |
| 2015-03-24 | 1554.40 |
| 2015-03-25 | 1535.90 |
| 2015-03-26 | 1530.13 |
| 2015-03-27 | 1536.64 |
| 2015-03-30 | 1554.34 |
| 2015-03-31 | 1545.28 |
| 2015-04-01 | 1543.35 |
| 2015-04-02 | 1548.02 |
| 2015-04-03 | . |
| 2015-04-06 | 1561.14 |
| 2015-04-07 | 1552.85 |
| 2015-04-08 | 1552.79 |
| 2015-04-09 | 1557.24 |
| 2015-04-10 | 1567.61 |
| 2015-04-13 | 1557.46 |
| 2015-04-14 | 1562.95 |
| 2015-04-15 | 1571.57 |
| 2015-04-16 | 1568.07 |
| 2015-04-17 | 1555.07 |
| 2015-04-20 | 1571.75 |
| 2015-04-21 | 1564.09 |
| 2015-04-22 | 1569.21 |
| 2015-04-23 | 1573.83 |
| 2015-04-24 | 1576.89 |
| 2015-04-27 | 1567.64 |
| 2015-04-28 | 1576.37 |
| 2015-04-29 | 1569.60 |
| 2015-04-30 | 1557.93 |
| 2015-05-01 | 1568.35 |
| 2015-05-04 | 1572.42 |
| 2015-05-05 | 1554.03 |
| 2015-05-06 | 1546.80 |
| 2015-05-07 | 1549.91 |
| 2015-05-08 | 1565.09 |
| 2015-05-11 | 1556.84 |
| 2015-05-12 | 1551.34 |
| 2015-05-13 | 1549.40 |
| 2015-05-14 | 1564.41 |
| 2015-05-15 | 1568.51 |
| 2015-05-18 | 1570.76 |
| 2015-05-19 | 1570.94 |
| 2015-05-20 | 1573.76 |
| 2015-05-21 | 1575.49 |
| 2015-05-22 | 1571.80 |
| 2015-05-25 | . |
| 2015-05-26 | 1559.08 |
| 2015-05-27 | 1569.33 |
| 2015-05-28 | 1569.75 |
| 2015-05-29 | 1563.23 |
| 2015-06-01 | 1562.37 |
| 2015-06-02 | 1556.51 |
| 2015-06-03 | 1553.62 |
| 2015-06-04 | 1541.97 |
| 2015-06-05 | 1533.73 |
| 2015-06-08 | 1525.65 |
| 2015-06-09 | 1527.21 |
| 2015-06-10 | 1543.22 |
| 2015-06-11 | 1549.98 |
| 2015-06-12 | 1539.17 |
| 2015-06-15 | 1532.33 |
| 2015-06-16 | 1541.34 |
| 2015-06-17 | 1547.27 |
| 2015-06-18 | 1563.87 |
| 2015-06-19 | 1555.71 |
| 2015-06-22 | 1561.87 |
| 2015-06-23 | 1558.09 |
| 2015-06-24 | 1547.67 |
| 2015-06-25 | 1540.56 |
| 2015-06-26 | 1545.39 |
| 2015-06-29 | 1518.45 |
| 2015-06-30 | 1519.79 |
| 2015-07-01 | 1532.85 |
| 2015-07-02 | 1537.52 |
| 2015-07-03 | . |
| 2015-07-06 | 1533.06 |
| 2015-07-07 | 1553.06 |
| 2015-07-08 | 1533.86 |
| 2015-07-09 | 1531.50 |
| 2015-07-10 | 1546.66 |
| 2015-07-13 | 1557.73 |
| 2015-07-14 | 1560.53 |
| 2015-07-15 | 1556.94 |
| 2015-07-16 | 1568.43 |
| 2015-07-17 | 1560.11 |
| 2015-07-20 | 1556.76 |
| 2015-07-21 | 1548.43 |
| 2015-07-22 | 1547.18 |
| 2015-07-23 | 1537.52 |
| 2015-07-24 | 1525.91 |
| 2015-07-27 | 1526.13 |
| 2015-07-28 | 1542.99 |
| 2015-07-29 | 1555.77 |
| 2015-07-30 | 1561.01 |
| 2015-07-31 | 1561.84 |
| 2015-08-03 | 1562.08 |
| 2015-08-04 | 1556.74 |
| 2015-08-05 | 1564.14 |
| 2015-08-06 | 1560.27 |
| 2015-08-07 | 1560.20 |
| 2015-08-10 | 1575.40 |
| 2015-08-11 | 1568.12 |
| 2015-08-12 | 1574.29 |
| 2015-08-13 | 1571.44 |
| 2015-08-14 | 1580.25 |
| 2015-08-17 | 1586.49 |
| 2015-08-18 | 1580.57 |
| 2015-08-19 | 1571.36 |
| 2015-08-20 | 1550.96 |
| 2015-08-21 | 1514.25 |
| 2015-08-24 | 1455.28 |
| 2015-08-25 | 1429.66 |
| 2015-08-26 | 1469.16 |
| 2015-08-27 | 1501.05 |
| 2015-08-28 | 1503.95 |
| 2015-08-31 | 1494.52 |
| 2015-09-01 | 1453.67 |
| 2015-09-02 | 1471.17 |
| 2015-09-03 | 1480.46 |
| 2015-09-04 | 1457.95 |
| 2015-09-07 | . |
| 2015-09-08 | 1492.86 |
| 2015-09-09 | 1472.63 |
| 2015-09-10 | 1475.57 |
| 2015-09-11 | 1482.10 |
| 2015-09-14 | 1480.45 |
| 2015-09-15 | 1496.81 |
| 2015-09-16 | 1512.22 |
| 2015-09-17 | 1514.48 |
| 2015-09-18 | 1494.17 |
| 2015-09-21 | 1501.75 |
| 2015-09-22 | 1484.42 |
| 2015-09-23 | 1481.24 |
| 2015-09-24 | 1482.15 |
| 2015-09-25 | 1488.07 |
| 2015-09-28 | 1462.03 |
| 2015-09-29 | 1462.69 |
| 2015-09-30 | 1489.58 |
| 2015-10-01 | 1482.17 |
| 2015-10-02 | 1503.55 |
| 2015-10-05 | 1534.83 |
| 2015-10-06 | 1535.33 |
| 2015-10-07 | 1548.73 |
| 2015-10-08 | 1567.66 |
| 2015-10-09 | 1562.55 |
| 2015-10-12 | 1563.10 |
| 2015-10-13 | 1551.91 |
| 2015-10-14 | 1549.16 |
| 2015-10-15 | 1564.75 |
| 2015-10-16 | 1569.18 |
| 2015-10-19 | 1567.60 |
| 2015-10-20 | 1571.39 |
| 2015-10-21 | 1569.85 |
| 2015-10-22 | 1599.73 |
| 2015-10-23 | 1599.16 |
| 2015-10-26 | 1592.75 |
| 2015-10-27 | 1584.06 |
| 2015-10-28 | 1597.30 |
| 2015-10-29 | 1585.86 |
| 2015-10-30 | 1585.49 |
| 2015-11-02 | 1596.66 |
| 2015-11-03 | 1600.59 |
| 2015-11-04 | 1595.17 |
| 2015-11-05 | 1589.51 |
| 2015-11-06 | 1575.26 |
| 2015-11-09 | 1564.73 |
| 2015-11-10 | 1570.75 |
| 2015-11-11 | 1569.66 |
| 2015-11-12 | 1547.53 |
| 2015-11-13 | 1534.41 |
| 2015-11-16 | 1558.70 |
| 2015-11-17 | 1548.41 |
| 2015-11-18 | 1570.15 |
| 2015-11-19 | 1574.03 |
| 2015-11-20 | 1577.98 |
| 2015-11-23 | 1573.96 |
| 2015-11-24 | 1578.60 |
| 2015-11-25 | 1577.40 |
| 2015-11-26 | . |
| 2015-11-27 | 1578.28 |
| 2015-11-30 | 1577.71 |
| 2015-12-01 | 1587.56 |
| 2015-12-02 | 1565.13 |
| 2015-12-03 | 1546.97 |
| 2015-12-04 | 1569.97 |
| 2015-12-07 | 1561.63 |
| 2015-12-08 | 1549.47 |
| 2015-12-09 | 1546.53 |
| 2015-12-10 | 1542.49 |
| 2015-12-11 | 1519.37 |
| 2015-12-14 | 1521.05 |
| 2015-12-15 | 1537.54 |
| 2015-12-16 | 1559.62 |
| 2015-12-17 | 1539.40 |
| 2015-12-18 | 1514.75 |
| 2015-12-21 | 1525.73 |
| 2015-12-22 | 1544.40 |
| 2015-12-23 | 1567.75 |
| 2015-12-24 | 1565.54 |
| 2015-12-25 | . |
| 2015-12-28 | 1562.94 |
| 2015-12-29 | 1575.34 |
| 2015-12-30 | 1566.18 |
| 2015-12-31 | 1550.54 |
| 2016-01-01 | . |
| 2016-01-04 | 1536.08 |
| 2016-01-05 | 1542.43 |
| 2016-01-06 | 1523.01 |
| 2016-01-07 | 1494.95 |
| 2016-01-08 | 1481.07 |
| 2016-01-11 | 1483.92 |
| 2016-01-12 | 1487.42 |
| 2016-01-13 | 1462.54 |
| 2016-01-14 | 1484.84 |
| 2016-01-15 | 1460.74 |
| 2016-01-18 | . |
| 2016-01-19 | 1463.48 |
| 2016-01-20 | 1442.25 |
| 2016-01-21 | 1452.89 |
| 2016-01-22 | 1479.56 |
| 2016-01-25 | 1457.46 |
| 2016-01-26 | 1481.13 |
| 2016-01-27 | 1477.31 |
| 2016-01-28 | 1490.73 |
| 2016-01-29 | 1526.89 |
| 2016-02-01 | 1531.52 |
| 2016-02-02 | 1513.85 |
| 2016-02-03 | 1528.85 |
| 2016-02-04 | 1530.09 |
| 2016-02-05 | 1523.29 |
| 2016-02-08 | 1511.59 |
| 2016-02-09 | 1509.65 |
| 2016-02-10 | 1505.58 |
| 2016-02-11 | 1488.92 |
| 2016-02-12 | 1512.02 |
| 2016-02-15 | . |
| 2016-02-16 | 1534.31 |
| 2016-02-17 | 1551.57 |
| 2016-02-18 | 1556.73 |
| 2016-02-19 | 1550.84 |
| 2016-02-22 | 1568.74 |
| 2016-02-23 | 1557.81 |
| 2016-02-24 | 1564.43 |
| 2016-02-25 | 1581.99 |
| 2016-02-26 | 1567.97 |
| 2016-02-29 | 1564.52 |
| 2016-03-01 | 1583.05 |
| 2016-03-02 | 1591.00 |
| 2016-03-03 | 1602.28 |
| 2016-03-04 | 1612.60 |
| 2016-03-07 | 1622.19 |
| 2016-03-08 | 1610.23 |
| 2016-03-09 | 1618.46 |
| 2016-03-10 | 1623.93 |
| 2016-03-11 | 1641.33 |
| 2016-03-14 | 1640.31 |
| 2016-03-15 | 1637.23 |
| 2016-03-16 | 1649.60 |
| 2016-03-17 | 1667.26 |
| 2016-03-18 | 1668.84 |
| 2016-03-21 | 1669.29 |
| 2016-03-22 | 1663.44 |
| 2016-03-23 | 1656.67 |
| 2016-03-24 | 1655.15 |
| 2016-03-25 | . |
| 2016-03-28 | 1657.22 |
| 2016-03-29 | 1671.45 |
| 2016-03-30 | 1674.86 |
| 2016-03-31 | 1674.17 |
| 2016-04-01 | 1680.49 |
| 2016-04-04 | 1672.99 |
| 2016-04-05 | 1651.38 |
| 2016-04-06 | 1657.24 |
| 2016-04-07 | 1640.52 |
| 2016-04-08 | 1644.08 |
| 2016-04-11 | 1641.26 |
| 2016-04-12 | 1656.58 |
| 2016-04-13 | 1670.67 |
| 2016-04-14 | 1664.94 |
| 2016-04-15 | 1667.24 |
| 2016-04-18 | 1676.85 |
| 2016-04-19 | 1686.29 |
| 2016-04-20 | 1679.57 |
| 2016-04-21 | 1659.86 |
| 2016-04-22 | 1671.69 |
| 2016-04-25 | 1668.85 |
| 2016-04-26 | 1679.99 |
| 2016-04-27 | 1692.87 |
| 2016-04-28 | 1680.42 |
| 2016-04-29 | 1669.62 |
| 2016-05-02 | 1680.14 |
| 2016-05-03 | 1665.58 |
| 2016-05-04 | 1663.23 |
| 2016-05-05 | 1655.18 |
| 2016-05-06 | 1656.73 |
| 2016-05-09 | 1658.53 |
| 2016-05-10 | 1674.56 |
| 2016-05-11 | 1662.83 |
| 2016-05-12 | 1666.65 |
| 2016-05-13 | 1649.96 |
| 2016-05-16 | 1661.69 |
| 2016-05-17 | 1645.98 |
| 2016-05-18 | 1639.46 |
| 2016-05-19 | 1641.58 |
| 2016-05-20 | 1651.85 |
| 2016-05-23 | 1646.52 |
| 2016-05-24 | 1664.27 |
| 2016-05-25 | 1677.17 |
| 2016-05-26 | 1680.02 |
| 2016-05-27 | 1687.58 |
| 2016-05-30 | . |
| 2016-05-31 | 1691.03 |
| 2016-06-01 | 1694.92 |
| 2016-06-02 | 1700.79 |
| 2016-06-03 | 1702.05 |
| 2016-06-06 | 1708.09 |
| 2016-06-07 | 1712.68 |
| 2016-06-08 | 1718.01 |
| 2016-06-09 | 1716.89 |
| 2016-06-10 | 1703.87 |
| 2016-06-13 | 1689.74 |
| 2016-06-14 | 1686.43 |
| 2016-06-15 | 1684.46 |
| 2016-06-16 | 1691.50 |
| 2016-06-17 | 1696.20 |
| 2016-06-20 | 1704.99 |
| 2016-06-21 | 1708.92 |
| 2016-06-22 | 1706.27 |
| 2016-06-23 | 1729.64 |
| 2016-06-24 | 1676.89 |
| 2016-06-27 | 1645.19 |
| 2016-06-28 | 1669.22 |
| 2016-06-29 | 1694.50 |
| 2016-06-30 | 1724.38 |
| 2016-07-01 | 1728.75 |
| 2016-07-04 | . |
| 2016-07-05 | 1714.53 |
| 2016-07-06 | 1723.41 |
| 2016-07-07 | 1715.87 |
| 2016-07-08 | 1742.59 |
| 2016-07-11 | 1749.04 |
| 2016-07-12 | 1759.54 |
| 2016-07-13 | 1762.03 |
| 2016-07-14 | 1767.85 |
| 2016-07-15 | 1769.18 |
| 2016-07-18 | 1772.74 |
| 2016-07-19 | 1768.43 |
| 2016-07-20 | 1770.66 |
| 2016-07-21 | 1769.50 |
| 2016-07-22 | 1781.90 |
| 2016-07-25 | 1780.81 |
| 2016-07-26 | 1782.53 |
| 2016-07-27 | 1771.16 |
| 2016-07-28 | 1772.27 |
| 2016-07-29 | 1776.60 |
| 2016-08-01 | 1771.34 |
| 2016-08-02 | 1753.60 |
| 2016-08-03 | 1756.64 |
| 2016-08-04 | 1756.03 |
| 2016-08-05 | 1768.85 |
| 2016-08-08 | 1769.84 |
| 2016-08-09 | 1768.33 |
| 2016-08-10 | 1764.90 |
| 2016-08-11 | 1776.75 |
| 2016-08-12 | 1775.47 |
| 2016-08-15 | 1777.90 |
| 2016-08-16 | 1767.29 |
| 2016-08-17 | 1775.72 |
| 2016-08-18 | 1786.04 |
| 2016-08-19 | 1782.82 |
| 2016-08-22 | 1782.27 |
| 2016-08-23 | 1787.21 |
| 2016-08-24 | 1781.28 |
| 2016-08-25 | 1783.99 |
| 2016-08-26 | 1773.54 |
| 2016-08-29 | 1786.50 |
| 2016-08-30 | 1783.84 |
| 2016-08-31 | 1783.07 |
| 2016-09-01 | 1780.74 |
| 2016-09-02 | 1793.23 |
| 2016-09-05 | . |
| 2016-09-06 | 1797.25 |
| 2016-09-07 | 1800.14 |
| 2016-09-08 | 1796.70 |
| 2016-09-09 | 1750.87 |
| 2016-09-12 | 1778.14 |
| 2016-09-13 | 1751.44 |
| 2016-09-14 | 1749.41 |
| 2016-09-15 | 1766.16 |
| 2016-09-16 | 1764.39 |
| 2016-09-19 | 1770.72 |
| 2016-09-20 | 1767.01 |
| 2016-09-21 | 1788.86 |
| 2016-09-22 | 1800.17 |
| 2016-09-23 | 1794.90 |
| 2016-09-26 | 1781.39 |
| 2016-09-27 | 1784.38 |
| 2016-09-28 | 1790.51 |
| 2016-09-29 | 1771.37 |
| 2016-09-30 | 1781.35 |
| 2016-10-03 | 1771.30 |
| 2016-10-04 | 1755.40 |
| 2016-10-05 | 1764.45 |
| 2016-10-06 | 1765.76 |
| 2016-10-07 | 1761.92 |
| 2016-10-10 | 1768.74 |
| 2016-10-11 | 1751.19 |
| 2016-10-12 | 1758.59 |
| 2016-10-13 | 1757.40 |
| 2016-10-14 | 1754.67 |
| 2016-10-17 | 1752.22 |
| 2016-10-18 | 1760.08 |
| 2016-10-19 | 1762.17 |
| 2016-10-20 | 1756.94 |
| 2016-10-21 | 1757.37 |
| 2016-10-24 | 1764.43 |
| 2016-10-25 | 1764.69 |
| 2016-10-26 | 1765.93 |
| 2016-10-27 | 1757.82 |
| 2016-10-28 | 1758.15 |
| 2016-10-31 | 1768.81 |
| 2016-11-01 | 1752.27 |
| 2016-11-02 | 1740.32 |
| 2016-11-03 | 1738.20 |
| 2016-11-04 | 1731.31 |
| 2016-11-07 | 1765.02 |
| 2016-11-08 | 1774.28 |
| 2016-11-09 | 1785.49 |
| 2016-11-10 | 1792.14 |
| 2016-11-11 | 1796.75 |
| 2016-11-14 | 1805.95 |
| 2016-11-15 | 1818.04 |
| 2016-11-16 | 1810.07 |
| 2016-11-17 | 1817.03 |
| 2016-11-18 | 1813.56 |
| 2016-11-21 | 1827.12 |
| 2016-11-22 | 1835.95 |
| 2016-11-23 | 1836.59 |
| 2016-11-24 | . |
| 2016-11-25 | 1849.35 |
| 2016-11-28 | 1848.27 |
| 2016-11-29 | 1850.45 |
| 2016-11-30 | 1834.55 |
| 2016-12-01 | 1833.97 |
| 2016-12-02 | 1834.74 |
| 2016-12-05 | 1845.55 |
| 2016-12-06 | 1853.50 |
| 2016-12-07 | 1882.79 |
| 2016-12-08 | 1887.63 |
| 2016-12-09 | 1895.99 |
| 2016-12-12 | 1893.11 |
| 2016-12-13 | 1900.74 |
| 2016-12-14 | 1878.26 |
| 2016-12-15 | 1886.63 |
| 2016-12-16 | 1885.23 |
| 2016-12-19 | 1890.34 |
| 2016-12-20 | 1899.29 |
| 2016-12-21 | 1893.02 |
| 2016-12-22 | 1889.68 |
| 2016-12-23 | 1891.35 |
| 2016-12-26 | . |
| 2016-12-27 | 1894.22 |
| 2016-12-28 | 1877.68 |
| 2016-12-29 | 1883.83 |
| 2016-12-30 | 1876.66 |
| 2017-01-02 | . |
| 2017-01-03 | 1886.64 |
| 2017-01-04 | 1899.04 |
| 2017-01-05 | 1889.13 |
| 2017-01-06 | 1890.78 |
| 2017-01-09 | 1875.24 |
| 2017-01-10 | 1875.25 |
| 2017-01-11 | 1885.42 |
| 2017-01-12 | 1879.52 |
| 2017-01-13 | 1880.65 |
| 2017-01-16 | . |
| 2017-01-17 | 1880.05 |
| 2017-01-18 | 1883.67 |
| 2017-01-19 | 1872.63 |
| 2017-01-20 | 1881.49 |
| 2017-01-23 | 1875.70 |
| 2017-01-24 | 1891.07 |
| 2017-01-25 | 1902.89 |
| 2017-01-26 | 1899.29 |
| 2017-01-27 | 1891.85 |
| 2017-01-30 | 1884.14 |
| 2017-01-31 | 1889.35 |
| 2017-02-01 | 1877.94 |
| 2017-02-02 | 1884.55 |
| 2017-02-03 | 1897.16 |
| 2017-02-06 | 1892.07 |
| 2017-02-07 | 1893.13 |
| 2017-02-08 | 1896.55 |
| 2017-02-09 | 1904.80 |
| 2017-02-10 | 1911.43 |
| 2017-02-13 | 1919.76 |
| 2017-02-14 | 1921.90 |
| 2017-02-15 | 1927.60 |
| 2017-02-16 | 1931.48 |
| 2017-02-17 | 1932.92 |
| 2017-02-20 | . |
| 2017-02-21 | 1946.65 |
| 2017-02-22 | 1948.23 |
| 2017-02-23 | 1952.37 |
| 2017-02-24 | 1961.89 |
| 2017-02-27 | 1962.96 |
| 2017-02-28 | 1959.10 |
| 2017-03-01 | 1976.46 |
| 2017-03-02 | 1970.36 |
| 2017-03-03 | 1968.83 |
| 2017-03-06 | 1961.36 |
| 2017-03-07 | 1956.15 |
| 2017-03-08 | 1948.25 |
| 2017-03-09 | 1947.75 |
| 2017-03-10 | 1957.76 |
| 2017-03-13 | 1960.96 |
| 2017-03-14 | 1957.12 |
| 2017-03-15 | 1977.19 |
| 2017-03-16 | 1971.02 |
| 2017-03-17 | 1972.29 |
| 2017-03-20 | 1965.58 |
| 2017-03-21 | 1950.94 |
| 2017-03-22 | 1951.67 |
| 2017-03-23 | 1948.95 |
| 2017-03-24 | 1948.52 |
| 2017-03-27 | 1945.63 |
| 2017-03-28 | 1957.64 |
| 2017-03-29 | 1957.93 |
| 2017-03-30 | 1959.61 |
| 2017-03-31 | 1958.33 |
| 2017-04-03 | 1950.20 |
| 2017-04-04 | 1952.11 |
| 2017-04-05 | 1946.98 |
| 2017-04-06 | 1950.92 |
| 2017-04-07 | 1947.06 |
| 2017-04-10 | 1949.80 |
| 2017-04-11 | 1952.79 |
| 2017-04-12 | 1951.28 |
| 2017-04-13 | 1937.42 |
| 2017-04-14 | . |
| 2017-04-17 | 1952.29 |
| 2017-04-18 | 1951.80 |
| 2017-04-19 | 1948.12 |
| 2017-04-20 | 1956.39 |
| 2017-04-21 | 1955.76 |
| 2017-04-24 | 1972.00 |
| 2017-04-25 | 1977.66 |
| 2017-04-26 | 1976.39 |
| 2017-04-27 | 1980.68 |
| 2017-04-28 | 1969.42 |
| 2017-05-01 | 1963.68 |
| 2017-05-02 | 1966.25 |
| 2017-05-03 | 1963.63 |
| 2017-05-04 | 1962.50 |
| 2017-05-05 | 1973.27 |
| 2017-05-08 | 1971.12 |
| 2017-05-09 | 1964.62 |
| 2017-05-10 | 1968.42 |
| 2017-05-11 | 1959.80 |
| 2017-05-12 | 1956.67 |
| 2017-05-15 | 1965.42 |
| 2017-05-16 | 1957.86 |
| 2017-05-17 | 1939.12 |
| 2017-05-18 | 1942.06 |
| 2017-05-19 | 1954.65 |
| 2017-05-22 | 1967.43 |
| 2017-05-23 | 1971.32 |
| 2017-05-24 | 1975.06 |
| 2017-05-25 | 1986.28 |
| 2017-05-26 | 1986.59 |
| 2017-05-29 | . |
| 2017-05-30 | 1986.87 |
| 2017-05-31 | 1991.34 |
| 2017-06-01 | 2011.38 |
| 2017-06-02 | 2012.27 |
| 2017-06-05 | 2006.29 |
| 2017-06-06 | 1997.84 |
| 2017-06-07 | 2000.85 |
| 2017-06-08 | 1998.48 |
| 2017-06-09 | 2009.83 |
| 2017-06-12 | 2013.78 |
| 2017-06-13 | 2020.56 |
| 2017-06-14 | 2022.63 |
| 2017-06-15 | 2023.71 |
| 2017-06-16 | 2026.74 |
| 2017-06-19 | 2031.88 |
| 2017-06-20 | 2017.38 |
| 2017-06-21 | 2009.28 |
| 2017-06-22 | 2004.72 |
| 2017-06-23 | 2007.37 |
| 2017-06-26 | 2017.18 |
| 2017-06-27 | 2004.43 |
| 2017-06-28 | 2010.09 |
| 2017-06-29 | 1993.52 |
| 2017-06-30 | 1996.76 |
| 2017-07-03 | 2002.32 |
| 2017-07-04 | . |
| 2017-07-05 | 1995.18 |
| 2017-07-06 | 1979.38 |
| 2017-07-07 | 1987.96 |
| 2017-07-10 | 1981.67 |
| 2017-07-11 | 1976.47 |
| 2017-07-12 | 1987.54 |
| 2017-07-13 | 1990.24 |
| 2017-07-14 | 1999.07 |
| 2017-07-17 | 2000.92 |
| 2017-07-18 | 1999.21 |
| 2017-07-19 | 2010.52 |
| 2017-07-20 | 2015.87 |
| 2017-07-21 | 2018.86 |
| 2017-07-24 | 2011.52 |
| 2017-07-25 | 2019.10 |
| 2017-07-26 | 2016.39 |
| 2017-07-27 | 2022.78 |
| 2017-07-28 | 2013.88 |
| 2017-07-31 | 2020.59 |
| 2017-08-01 | 2026.86 |
| 2017-08-02 | 2024.59 |
| 2017-08-03 | 2026.22 |
| 2017-08-04 | 2026.21 |
| 2017-08-07 | 2029.70 |
| 2017-08-08 | 2026.46 |
| 2017-08-09 | 2024.04 |
| 2017-08-10 | 2008.00 |
| 2017-08-11 | 2003.97 |
| 2017-08-14 | 2021.00 |
| 2017-08-15 | 2017.25 |
| 2017-08-16 | 2023.94 |
| 2017-08-17 | 1997.99 |
| 2017-08-18 | 1995.29 |
| 2017-08-21 | 2000.06 |
| 2017-08-22 | 2015.17 |
| 2017-08-23 | 2011.90 |
| 2017-08-24 | 2009.76 |
| 2017-08-25 | 2018.16 |
| 2017-08-28 | 2018.76 |
| 2017-08-29 | 2014.09 |
| 2017-08-30 | 2016.64 |
| 2017-08-31 | 2023.30 |
| 2017-09-01 | 2029.52 |
| 2017-09-04 | . |
| 2017-09-05 | 2017.18 |
| 2017-09-06 | 2023.20 |
| 2017-09-07 | 2022.31 |
| 2017-09-08 | 2028.17 |
| 2017-09-11 | 2048.50 |
| 2017-09-12 | 2047.17 |
| 2017-09-13 | 2047.61 |
| 2017-09-14 | 2053.08 |
| 2017-09-15 | 2058.56 |
| 2017-09-18 | 2057.66 |
| 2017-09-19 | 2057.57 |
| 2017-09-20 | 2056.05 |
| 2017-09-21 | 2050.78 |
| 2017-09-22 | 2052.78 |
| 2017-09-25 | 2066.44 |
| 2017-09-26 | 2065.45 |
| 2017-09-27 | 2061.65 |
| 2017-09-28 | 2066.13 |
| 2017-09-29 | 2065.37 |
| 2017-10-02 | 2075.69 |
| 2017-10-03 | 2077.69 |
| 2017-10-04 | 2082.71 |
| 2017-10-05 | 2087.94 |
| 2017-10-06 | 2081.36 |
| 2017-10-09 | 2075.71 |
| 2017-10-10 | 2087.64 |
| 2017-10-11 | 2089.35 |
| 2017-10-12 | 2091.50 |
| 2017-10-13 | 2089.85 |
| 2017-10-16 | 2089.48 |
| 2017-10-17 | 2093.06 |
| 2017-10-18 | 2098.02 |
| 2017-10-19 | 2102.40 |
| 2017-10-20 | 2112.72 |
| 2017-10-23 | 2111.26 |
| 2017-10-24 | 2110.38 |
| 2017-10-25 | 2096.24 |
| 2017-10-26 | 2102.43 |
| 2017-10-27 | 2103.76 |
| 2017-10-30 | 2090.25 |
| 2017-10-31 | 2093.68 |
| 2017-11-01 | 2094.18 |
| 2017-11-02 | 2096.14 |
| 2017-11-03 | 2097.15 |
| 2017-11-06 | 2096.02 |
| 2017-11-07 | 2100.06 |
| 2017-11-08 | 2102.99 |
| 2017-11-09 | 2097.10 |
| 2017-11-10 | 2098.12 |
| 2017-11-13 | 2103.34 |
| 2017-11-14 | 2111.91 |
| 2017-11-15 | 2096.34 |
| 2017-11-16 | 2109.51 |
| 2017-11-17 | 2107.52 |
| 2017-11-20 | 2109.59 |
| 2017-11-21 | 2113.40 |
| 2017-11-22 | 2112.49 |
| 2017-11-23 | . |
| 2017-11-24 | 2113.30 |
| 2017-11-27 | 2117.34 |
| 2017-11-28 | 2144.40 |
| 2017-11-29 | 2162.81 |
| 2017-11-30 | 2175.52 |
| 2017-12-01 | 2172.92 |
| 2017-12-04 | 2186.96 |
| 2017-12-05 | 2172.25 |
| 2017-12-06 | 2170.25 |
| 2017-12-07 | 2173.38 |
| 2017-12-08 | 2183.35 |
| 2017-12-11 | 2187.26 |
| 2017-12-12 | 2179.65 |
| 2017-12-13 | 2179.05 |
| 2017-12-14 | 2166.37 |
| 2017-12-15 | 2188.31 |
| 2017-12-18 | 2195.07 |
| 2017-12-19 | 2184.33 |
| 2017-12-20 | 2181.67 |
| 2017-12-21 | 2179.57 |
| 2017-12-22 | 2183.01 |
| 2017-12-25 | . |
| 2017-12-26 | 2182.60 |
| 2017-12-27 | 2183.67 |
| 2017-12-28 | 2188.34 |
| 2017-12-29 | 2180.48 |
| 2018-01-01 | . |
| 2018-01-02 | 2183.55 |
| 2018-01-03 | 2182.90 |
| 2018-01-04 | 2185.72 |
| 2018-01-05 | 2191.03 |
| 2018-01-08 | 2201.00 |
| 2018-01-09 | 2196.18 |
| 2018-01-10 | 2188.75 |
| 2018-01-11 | 2205.69 |
| 2018-01-12 | 2215.00 |
| 2018-01-15 | . |
| 2018-01-16 | 2206.59 |
| 2018-01-17 | 2226.85 |
| 2018-01-18 | 2222.24 |
| 2018-01-19 | 2234.74 |
| 2018-01-22 | 2249.04 |
| 2018-01-23 | 2253.49 |
| 2018-01-24 | 2255.76 |
| 2018-01-25 | 2265.24 |
| 2018-01-26 | 2294.00 |
| 2018-01-29 | 2275.37 |
| 2018-01-30 | 2248.65 |
| 2018-01-31 | 2247.33 |
| 2018-02-01 | 2241.09 |
| 2018-02-02 | 2199.14 |
| 2018-02-05 | 2124.13 |
| 2018-02-06 | 2138.22 |
| 2018-02-07 | 2137.44 |
| 2018-02-08 | 2078.91 |
| 2018-02-09 | 2110.68 |
| 2018-02-12 | 2133.63 |
| 2018-02-13 | 2140.69 |
| 2018-02-14 | 2160.36 |
| 2018-02-15 | 2186.55 |
| 2018-02-16 | 2190.81 |
| 2018-02-19 | . |
| 2018-02-20 | 2162.69 |
| 2018-02-21 | 2145.20 |
| 2018-02-22 | 2140.53 |
| 2018-02-23 | 2175.19 |
| 2018-02-26 | 2191.92 |
| 2018-02-27 | 2163.21 |
| 2018-02-28 | 2141.08 |
| 2018-03-01 | 2123.27 |
| 2018-03-02 | 2135.59 |
| 2018-03-05 | 2162.23 |
| 2018-03-06 | 2162.62 |
| 2018-03-07 | 2154.49 |
| 2018-03-08 | 2163.78 |
| 2018-03-09 | 2189.38 |
| 2018-03-12 | 2187.53 |
| 2018-03-13 | 2184.64 |
| 2018-03-14 | 2174.19 |
| 2018-03-15 | 2167.95 |
| 2018-03-16 | 2178.53 |
| 2018-03-19 | 2159.13 |
| 2018-03-20 | 2156.44 |
| 2018-03-21 | 2152.98 |
| 2018-03-22 | 2116.09 |
| 2018-03-23 | 2082.23 |
| 2018-03-26 | 2119.82 |
#2018-03-27|2116.05
#2018-03-28|2120.36
#2018-03-29|2143.22
#2018-03-30| .
#2018-04-02|2104.95
#2018-04-03|2129.58
#2018-04-04|2147.10
#2018-04-05|2164.61
#2018-04-06|2131.86
#2018-04-09|2131.41
#2018-04-10|2148.66
#2018-04-11|2143.96
#2018-04-12|2140.32
#2018-04-13|2141.79
#2018-04-16|2169.15
#2018-04-17|2178.52
#2018-04-18|2179.15
#2018-04-19|2166.56
#2018-04-20|2153.85
#2018-04-23|2162.62
#2018-04-24|2153.67
#2018-04-25|2159.34
#2018-04-26|2167.14
#2018-04-27|2173.38
#2018-04-30|2158.61
#2018-05-01|2150.96
#2018-05-02|2139.25
#2018-05-03|2136.27
#2018-05-04|2158.43
#2018-05-07|2155.29
#2018-05-08|2142.10
#2018-05-09|2150.97
#2018-05-10|2167.34
#2018-05-11|2171.62
#2018-05-14|2172.60
#2018-05-15|2166.36
#2018-05-16|2173.59
#2018-05-17|2176.66
#2018-05-18|2167.08
#2018-05-21|2179.30
#2018-05-22|2175.26
#2018-05-23|2179.62
#2018-05-24|2182.87
#2018-05-25|2178.10
#2018-05-28| .
#2018-05-29|2164.29
#2018-05-30|2194.72
#2018-05-31|2174.69
#2018-06-01|2178.29
#2018-06-04|2184.11
#2018-06-05|2183.44
#2018-06-06|2181.45
#2018-06-07|2191.17
#2018-06-08|2198.91
#2018-06-11|2200.64
#2018-06-12|2205.50
#2018-06-13|2193.68
#2018-06-14|2200.73
#2018-06-15|2206.13
#2018-06-18|2204.94
#2018-06-19|2209.59
#2018-06-20|2212.02
#2018-06-21|2203.63
#2018-06-22|2214.83
#2018-06-25|2207.85
#2018-06-26|2209.76
#2018-06-27|2203.03
#2018-06-28|2208.45
#2018-06-29|2209.39
#2018-07-02|2202.72
#2018-07-03|2207.66
#2018-07-04| .
#2018-07-05|2223.07
#2018-07-06|2236.53
#2018-07-09|2232.09
#2018-07-10|2240.29
#2018-07-11|2231.50
#2018-07-12|2233.68
#2018-07-13|2235.91
#2018-07-16|2230.21
#2018-07-17|2231.75
#2018-07-18|2230.91
#2018-07-19|2239.27
#2018-07-20|2229.87
#2018-07-23|2226.79
#2018-07-24|2230.94
#2018-07-25|2238.86
#2018-07-26|2253.10
#2018-07-27|2252.48
#2018-07-30|2253.20
#2018-07-31|2267.90
#2018-08-01|2244.58
#2018-08-02|2252.09
#2018-08-03|2268.24
#2018-08-06|2272.43
#2018-08-07|2273.95
#2018-08-08|2270.75
#2018-08-09|2270.76
#2018-08-10|2262.88
#2018-08-13|2256.85
#2018-08-14|2273.47
#2018-08-15|2262.19
#2018-08-16|2283.94
#2018-08-17|2299.57
#2018-08-20|2308.70
#2018-08-21|2308.97
#2018-08-22|2299.08
#2018-08-23|2298.28
#2018-08-24|2305.61
#2018-08-27|2309.52
#2018-08-28|2303.32
#2018-08-29|2309.87
#2018-08-30|2301.12
#2018-08-31|2299.14
#2018-09-03| .
#2018-09-04|2304.95
#2018-09-05|2322.08
#2018-09-06|2319.26
#2018-09-07|2309.82
#2018-09-10|2318.30
#2018-09-11|2314.69
#2018-09-12|2318.51
#2018-09-13|2323.04
#2018-09-14|2327.61
#2018-09-17|2323.03
#2018-09-18|2323.64
#2018-09-19|2308.41
#2018-09-20|2318.92
#2018-09-21|2323.13
#2018-09-24|2298.37
#2018-09-25|2283.74
#2018-09-26|2269.20
#2018-09-27|2268.45
#2018-09-28|2276.92
#2018-10-01|2276.51
#2018-10-02|2285.93
#2018-10-03|2280.02
#2018-10-04|2280.12
#2018-10-05|2283.84
#2018-10-08|2296.86
#2018-10-09|2280.68
#2018-10-10|2240.64
#2018-10-11|2182.53
#2018-10-12|2184.95
#2018-10-15|2186.50
#2018-10-16|2214.57
#2018-10-17|2216.01
#2018-10-18|2202.35
#2018-10-19|2215.57
#2018-10-22|2194.29
#2018-10-23|2181.47
#2018-10-24|2153.97
#2018-10-25|2163.74
#2018-10-26|2131.81
#2018-10-29|2147.59
#2018-10-30|2181.25
#2018-10-31|2173.57
#2018-11-01|2196.23
#2018-11-02|2183.43
#2018-11-05|2208.47
#2018-11-06|2224.65
#2018-11-07|2249.02
#2018-11-08|2248.55
#2018-11-09|2247.92
#2018-11-12|2235.21
#2018-11-13|2235.12
#2018-11-14|2220.52
#2018-11-15|2233.68
#2018-11-16|2242.52
#2018-11-19|2238.09
#2018-11-20|2206.72
#2018-11-21|2205.20
#2018-11-22| .
#2018-11-23|2197.25
#2018-11-26|2223.78
#2018-11-27|2229.67
#2018-11-28|2248.70
#2018-11-29|2245.05
#2018-11-30|2264.81
#2018-12-03|2280.73
#2018-12-04|2229.18
#2018-12-05| .
#2018-12-06|2216.77
#2018-12-07|2192.48
#2018-12-10|2181.34
#2018-12-11|2182.80
#2018-12-12|2186.77
#2018-12-13|2186.28
#2018-12-14|2166.44
#2018-12-17|2116.42
#2018-12-18|2102.21
#2018-12-19|2080.35
#2018-12-20|2065.32
#2018-12-21|2043.96
#2018-12-24|1975.09
#2018-12-25| .
#2018-12-26|2043.90
#2018-12-27|2059.40
#2018-12-28|2054.30
#2018-12-31|2066.84
#2019-01-01| .
#2019-01-02|2060.56
#2019-01-03|2056.65
#2019-01-04|2069.36
#2019-01-07|2071.47
#2019-01-08|2076.65
#2019-01-09|2077.64
#2019-01-10|2082.10
#2019-01-11|2082.38
#2019-01-14|2079.17
#2019-01-15|2083.29
#2019-01-16|2084.55
#2019-01-17|2088.82
#2019-01-18|2095.70
#2019-01-21| .
#2019-01-22|2091.54
#2019-01-23|2093.43
#2019-01-24|2093.22
#2019-01-25|2094.33
#2019-01-28|2093.02
#2019-01-29|2094.73
#2019-01-30|2098.19
#2019-01-31|2105.13
#2019-02-01|2106.40
#2019-02-04|2110.73
#2019-02-05|2113.14
#2019-02-06|2110.52
#2019-02-07|2106.58
#2019-02-08|2109.57
#2019-02-11|2111.84
#2019-02-12|2130.88
#2019-02-13|2136.09
#2019-02-14|2126.24
#2019-02-15|2145.08
#2019-02-18| .
#2019-02-19|2155.74
#2019-02-20|2172.39
#2019-02-21|2171.31
#2019-02-22|2178.84
#2019-02-25|2175.78
#2019-02-26|2170.33
#2019-02-27|2172.81
#2019-02-28|2171.44
#2019-03-01|2178.86
#2019-03-04|2173.87
#2019-03-05|2171.17
#2019-03-06|2162.01
#2019-03-07|2151.49
#2019-03-08|2149.34
#2019-03-11|2169.56
#2019-03-12|2172.90
#2019-03-13|2179.62
#2019-03-14|2177.92
#2019-03-15|2185.27
#2019-03-18|2193.81
#2019-03-19|2179.91
#2019-03-20|2160.98
#2019-03-21|2181.60
#2019-03-22|2149.33
#2019-03-25|2150.79
#2019-03-26|2175.92
#2019-03-27|2170.39
#2019-03-28|2171.39
#2019-03-29|2181.04
#2019-04-01|2205.76
#2019-04-02|2203.62
#2019-04-03|2208.36
#2019-04-04|2216.91
#2019-04-05|2231.87
#2019-04-08|2232.14
#2019-04-09|2215.29
#2019-04-10|2224.85
#2019-04-11|2230.62
#2019-04-12|2243.25
#2019-04-15|2239.13
#2019-04-16|2244.43
#2019-04-17|2242.18
#2019-04-18|2236.80
#2019-04-19| .
#2019-04-22|2229.78
#2019-04-23|2242.01
#2019-04-24|2239.38
#2019-04-25|2228.20
#2019-04-26|2240.07
#2019-04-29|2239.89
#2019-04-30|2254.46
#2019-05-01|2230.44
#2019-05-02|2228.68
#2019-05-03|2247.16
#2019-05-06|2234.49
#2019-05-07|2208.82
#2019-05-08|2194.61
#2019-05-09|2191.56
#2019-05-10|2207.84
#2019-05-13|2165.63
#2019-05-14|2178.77
#2019-05-15|2182.01
#2019-05-16|2195.23
#2019-05-17|2188.43
#2019-05-20|2183.34
#2019-05-21|2199.30
#2019-05-22|2191.31
#2019-05-23|2174.80
#2019-05-24|2180.17
#2019-05-27| .
#2019-05-28|2148.66
#2019-05-29|2138.08
#2019-05-30|2133.61
#2019-05-31|2108.26
#2019-06-03|2143.46
#2019-06-04|2183.68
#2019-06-05|2198.18
#2019-06-06|2207.98
#2019-06-07|2210.17
#2019-06-10|2211.99
#2019-06-11|2213.26
#2019-06-12|2214.44
#2019-06-13|2229.80
#2019-06-14|2230.16
#2019-06-17|2220.08
#2019-06-18|2234.09
#2019-06-19|2240.06
#2019-06-20|2262.88
#2019-06-21|2264.75
#2019-06-24|2252.99
#2019-06-25|2241.74
#2019-06-26|2227.49
#2019-06-27|2233.45
#2019-06-28|2253.02
#2019-07-01|2266.34
#2019-07-02|2267.83
#2019-07-03|2289.92
#2019-07-04| .
#2019-07-05|2289.17
#2019-07-08|2280.36
#2019-07-09|2275.33
#2019-07-10|2274.72
#2019-07-11|2276.94
#2019-07-12|2289.80
#2019-07-15|2287.80
#2019-07-16|2284.82
#2019-07-17|2269.38
#2019-07-18|2281.60
#2019-07-19|2270.49
#2019-07-22|2262.52
#2019-07-23|2281.07
#2019-07-24|2296.68
#2019-07-25|2290.28
#2019-07-26|2303.52
#2019-07-29|2300.45
#2019-07-30|2299.08
#2019-07-31|2277.93
#2019-08-01|2252.70
#2019-08-02|2240.17
#2019-08-05|2185.09
#2019-08-06|2205.69
#2019-08-07|2198.69
#2019-08-08|2234.54
#2019-08-09|2218.81
#2019-08-12|2193.67
#2019-08-13|2215.47
#2019-08-14|2156.10
#2019-08-15|2160.59
#2019-08-16|2192.74
#2019-08-19|2215.67
#2019-08-20|2194.36
#2019-08-21|2213.85
#2019-08-22|2217.77
#2019-08-23|2163.34
#2019-08-26|2183.19
#2019-08-27|2171.65
#2019-08-28|2190.15
#2019-08-29|2214.62
#2019-08-30|2222.12
#2019-09-02| .
#2019-09-03|2213.00
#2019-09-04|2236.16
#2019-09-05|2258.77
#2019-09-06|2261.68
#2019-09-09|2283.58
#2019-09-10|2304.95
#2019-09-11|2328.07
#2019-09-12|2326.44
#2019-09-13|2325.69
#2019-09-16|2320.34
#2019-09-17|2319.99
#2019-09-18|2322.15
#2019-09-19|2315.47
#2019-09-20|2311.44
#2019-09-23|2314.59
#2019-09-24|2299.18
#2019-09-25|2314.58
#2019-09-26|2310.14
#2019-09-27|2316.21
#2019-09-30|2320.34
#2019-10-01|2283.16
#2019-10-02|2239.63
#2019-10-03|2247.67
#2019-10-04|2273.51
#2019-10-07|2262.10
#2019-10-08|2219.52
#2019-10-09|2234.83
#2019-10-10|2254.68
#2019-10-11|2290.00
#2019-10-14|2282.29
#2019-10-15|2298.48
#2019-10-16|2291.27
#2019-10-17|2298.22
#2019-10-18|2305.05
#2019-10-21|2326.74
#2019-10-22|2339.39
#2019-10-23|2350.15
#2019-10-24|2343.67
#2019-10-25|2353.66
#2019-10-28|2359.21
#2019-10-29|2364.06
#2019-10-30|2355.93
#2019-10-31|2341.39
#2019-11-01|2373.26
#2019-11-04|2398.75
#2019-11-05|2407.66
#2019-11-06|2405.83
#2019-11-07|2414.14
#2019-11-08|2420.20
#2019-11-11|2407.55
#2019-11-12|2404.95
#2019-11-13|2396.04
#2019-11-14|2395.13
#2019-11-15|2409.47
#2019-11-18|2406.72
#2019-11-19|2393.66
#2019-11-20|2384.38
#2019-11-21|2382.06
#2019-11-22|2393.87
#2019-11-25|2408.58
#2019-11-26|2405.62
#2019-11-27|2414.83
#2019-11-28| .
#2019-11-29|2404.22
#2019-12-02|2391.24
#2019-12-03|2369.65
#2019-12-04|2388.57
#2019-12-05|2395.02
#2019-12-06|2417.88
#2019-12-09|2413.27
#2019-12-10|2409.02
#2019-12-11|2410.84
#2019-12-12|2446.73
#2019-12-13|2435.87
#2019-12-16|2453.55
#2019-12-17|2461.74
#2019-12-18|2462.69
#2019-12-19|2465.01
#2019-12-20|2477.22
#2019-12-23|2475.88
#2019-12-24|2472.60
#2019-12-25| .
#2019-12-26|2477.76
#2019-12-27|2473.81
#2019-12-30|2468.12
#2019-12-31|2478.17
#2020-01-01| .
#2020-01-02|2475.94
#2020-01-03|2455.17
#2020-01-06|2453.67
#2020-01-07|2446.11
#2020-01-08|2448.12
#2020-01-09|2458.17
#2020-01-10|2448.26
#2020-01-13|2464.59
#2020-01-14|2467.88
#2020-01-15|2465.76
#2020-01-16|2488.46
#2020-01-17|2495.95
#2020-01-20| .
#2020-01-21|2477.70
#2020-01-22|2476.42
#2020-01-23|2484.65
#2020-01-24|2457.34
#2020-01-27|2417.90
#2020-01-28|2435.32
#2020-01-29|2427.51
#2020-01-30|2436.78
#2020-01-31|2393.86
#2020-02-03|2404.81
#2020-02-04|2428.53
#2020-02-05|2472.03
#2020-02-06|2466.95
#2020-02-07|2447.58
#2020-02-10|2455.87
#2020-02-11|2470.99
#2020-02-12|2480.21
#2020-02-13|2474.52
#2020-02-14|2468.34
#2020-02-17| .
#2020-02-18|2455.20
#2020-02-19|2459.55
#2020-02-20|2466.80
#2020-02-21|2448.56
#2020-02-24|2378.06
#2020-02-25|2300.61
#2020-02-26|2274.38
#2020-02-27|2181.64
#2020-02-28|2135.36
#2020-03-02|2227.82
#2020-03-03|2213.98
#2020-03-04|2234.83
#2020-03-05|2214.88
#2020-03-06|2204.04
#2020-03-09|2151.41
#2020-03-10|2172.38
#2020-03-11|2144.43
#2020-03-12|2096.17
#2020-03-13|2132.24
#2020-03-16|2078.82
#2020-03-17|2108.84
#2020-03-18|2078.84
#2020-03-19|2076.66
#2020-03-20|2056.59
#2020-03-23|2033.81
#2020-03-24|2073.27
#2020-03-25|2082.72
#2020-03-26|2113.67
#2020-03-27|2101.12
#2020-03-30|2112.23
#2020-03-31|2103.63
#2020-04-01|2081.26
#2020-04-02|2115.22
#2020-04-03|2078.65
#2020-04-06|2191.89
#2020-04-07|2205.86
#2020-04-08|2280.28
#2020-04-09|2331.25
#2020-04-10| .
#2020-04-13|2285.34
#2020-04-14|2312.44
#2020-04-15|2236.02
#2020-04-16|2222.02
#2020-04-17|2299.30
#2020-04-20|2259.08
#2020-04-21|2215.83
#2020-04-22|2243.57
#2020-04-23|2244.82
#2020-04-24|2269.12
#2020-04-27|2319.87
#2020-04-28|2346.34
#2020-04-29|2394.34
#2020-04-30|2335.34
#2020-05-01|2275.98
#2020-05-04|2273.72
#2020-05-05|2276.18
#2020-05-06|2241.42
#2020-05-07|2259.37
#2020-05-08|2315.53
#2020-05-11|2288.65
#2020-05-12|2243.97
#2020-05-13|2193.49
#2020-05-14|2222.75
#2020-05-15|2216.11
#2020-05-18|2300.14
#2020-05-19|2265.35
#2020-05-20|2296.71
#2020-05-21|2283.24
#2020-05-22|2283.47
#2020-05-25| .
#2020-05-26|2350.64
#2020-05-27|2405.17
#2020-05-28|2387.07
#2020-05-29|2386.25
#2020-06-01|2402.77
#2020-06-02|2425.20
#2020-06-03|2470.86
#2020-06-04|2488.71
#2020-06-05|2551.23
#2020-06-08|2607.56
#2020-06-09|2556.98
#2020-06-10|2503.13
#2020-06-11|2366.54
#2020-06-12|2401.49
#2020-06-15|2421.14
#2020-06-16|2460.89
#2020-06-17|2436.44
#2020-06-18|2436.82
#2020-06-19|2413.25
#2020-06-22|2408.88
#2020-06-23|2406.47
#2020-06-24|2346.66
#2020-06-25|2364.50
#2020-06-26|2321.08
#2020-06-29|2359.67
#2020-06-30|2383.43
#2020-07-01|2368.79
#2020-07-02|2379.24
#2020-07-03| .
#2020-07-06|2395.66
#2020-07-07|2364.12
#2020-07-08|2367.10
#2020-07-09|2326.07
#2020-07-10|2371.42
#2020-07-13|2377.35
#2020-07-14|2397.19
#2020-07-15|2432.67
#2020-07-16|2437.64
#2020-07-17|2438.61
#2020-07-20|2411.36
#2020-07-21|2443.01
#2020-07-22|2453.96
#2020-07-23|2463.25
#2020-07-24|2448.80
#2020-07-27|2445.30
#2020-07-28|2440.99
#2020-07-29|2468.64
#2020-07-30|2446.73
#2020-07-31|2444.29
#2020-08-03|2446.66
#2020-08-04|2450.92
#2020-08-05|2458.95
#2020-08-06|2457.50
#2020-08-07|2484.67
#2020-08-10|2514.15
#2020-08-11|2513.10
#2020-08-12|2522.19
#2020-08-13|2502.76
#2020-08-14|2508.97
#2020-08-17|2499.60
#2020-08-18|2484.16
#2020-08-19|2477.95
#2020-08-20|2459.56
#2020-08-21|2455.34
#2020-08-24|2497.40
#2020-08-25|2492.25
#2020-08-26|2480.85
#2020-08-27|2493.97
#2020-08-28|2506.13
#2020-08-31|2489.38
#2020-09-01|2487.50
#2020-09-02|2526.65
#2020-09-03|2491.71
#2020-09-04|2498.90
#2020-09-07| .
#2020-09-08|2456.94
#2020-09-09|2475.40
#2020-09-10|2445.15
#2020-09-11|2459.63
#2020-09-14|2490.71
#2020-09-15|2480.26
#2020-09-16|2500.86
#2020-09-17|2499.76
#2020-09-18|2478.52
#2020-09-21|2424.66
#2020-09-22|2422.48
#2020-09-23|2384.12
#2020-09-24|2390.97
#2020-09-25|2412.98
#2020-09-28|2441.29
#2020-09-29|2423.39
#2020-09-30|2440.48
#2020-10-01|2436.31
#2020-10-02|2459.33
#2020-10-05|2495.64
#2020-10-06|2486.14
#2020-10-07|2518.61
#2020-10-08|2553.13
#2020-10-09|2546.90
#2020-10-12|2559.71
#2020-10-13|2536.83
#2020-10-14|2533.33
#2020-10-15|2544.90
#2020-10-16|2550.60
#2020-10-19|2527.20
#2020-10-20|2535.74
#2020-10-21|2529.87
#2020-10-22|2568.48
#2020-10-23|2576.97
#2020-10-26|2533.52
#2020-10-27|2497.41
#2020-10-28|2437.78
#2020-10-29|2457.05
#2020-10-30|2455.24
#2020-11-02|2499.47
#2020-11-03|2533.73
#2020-11-04|2500.39
#2020-11-05|2544.74
#2020-11-06|2526.58
#2020-11-09|2644.08
#2020-11-10|2679.94
#2020-11-11|2662.53
#2020-11-12|2624.95
#2020-11-13|2673.45
#2020-11-16|2720.14
#2020-11-17|2709.15
#2020-11-18|2686.95
#2020-11-19|2688.09
#2020-11-20|2677.27
#2020-11-23|2714.13
#2020-11-24|2775.98
#2020-11-25|2756.88
#2020-11-26| .
#2020-11-27|2746.38
#2020-11-30|2709.89
#2020-12-01|2736.09
#2020-12-02|2759.75
#2020-12-03|2766.41
#2020-12-04|2809.74
#2020-12-07|2788.36
#2020-12-08|2802.07
#2020-12-09|2806.27
#2020-12-10|2798.16
#2020-12-11|2787.48
#2020-12-14|2753.84
#2020-12-15|2793.86
#2020-12-16|2786.91
#2020-12-17|2792.14
#2020-12-18|2778.71
#2020-12-21|2760.55
#2020-12-22|2739.33
#2020-12-23|2765.58
#2020-12-24|2768.10
#2020-12-25| .
#2020-12-28|2774.93
#2020-12-29|2759.40
#2020-12-30|2774.20
#2020-12-31|2801.15
#2021-01-01| .
#2021-01-04|2758.40
#2021-01-05|2784.75
#2021-01-06|2876.96
#2021-01-07|2884.24
#2021-01-08|2875.72
#2021-01-11|2884.72
#2021-01-12|2912.95
#2021-01-13|2910.40
#2021-01-14|2933.06
#2021-01-15|2908.96
#2021-01-18| .
#2021-01-19|2916.44
#2021-01-20|2912.10
#2021-01-21|2890.96
#2021-01-22|2878.43
#2021-01-25|2881.23
#2021-01-26|2880.59
#2021-01-27|2833.27
#2021-01-28|2840.45
#2021-01-29|2791.04
#2021-02-01|2814.13
#2021-02-02|2844.18
#2021-02-03|2867.15
#2021-02-04|2905.20
#2021-02-05|2924.24
#2021-02-08|2952.64
#2021-02-09|2950.30
#2021-02-10|2956.09
#2021-02-11|2943.25
#2021-02-12|2960.17
#2021-02-15| .
#2021-02-16|2975.83
#2021-02-17|2984.54
#2021-02-18|2973.05
#2021-02-19|2999.25
#2021-02-22|3025.55
#2021-02-23|3035.85
#2021-02-24|3083.89
#2021-02-25|3018.82
#2021-02-26|2975.54
#2021-03-01|3042.50
#2021-03-02|3039.86
#2021-03-03|3056.96
#2021-03-04|3026.42
#2021-03-05|3098.09
#2021-03-08|3154.61
#2021-03-09|3130.02
#2021-03-10|3183.43
#2021-03-11|3183.42
#2021-03-12|3223.41
#2021-03-15|3239.26
#2021-03-16|3212.13
#2021-03-17|3229.78
#2021-03-18|3220.89
#2021-03-19|3206.03
#2021-03-22|3204.76
#2021-03-23|3181.02
#2021-03-24|3180.30
#2021-03-25|3231.37
#2021-03-26|3281.03
#2021-03-29|3285.30
#2021-03-30|3277.39
#2021-03-31|3265.43
#2021-04-01|3281.32
#2021-04-02| .
#2021-04-05|3305.20
#2021-04-06|3304.25
#2021-04-07|3304.10
#2021-04-08|3297.20
#2021-04-09|3305.10
#2021-04-12|3323.47
#2021-04-13|3316.61
#2021-04-14|3333.01
#2021-04-15|3352.70
#2021-04-16|3373.16
#2021-04-19|3365.71
#2021-04-20|3359.65
#2021-04-21|3384.86
#2021-04-22|3347.55
#2021-04-23|3370.07
#2021-04-26|3364.37
#2021-04-27|3368.73
#2021-04-28|3373.22
#2021-04-29|3408.56
#2021-04-30|3399.25
#2021-05-03|3429.72
#2021-05-04|3443.05
#2021-05-05|3452.19
#2021-05-06|3489.31
#2021-05-07|3506.01
#2021-05-10|3525.11
#2021-05-11|3484.54
#2021-05-12|3420.26
#2021-05-13|3482.87
#2021-05-14|3511.82
#2021-05-17|3511.28
#2021-05-18|3486.66
#2021-05-19|3471.28
#2021-05-20|3483.52
#2021-05-21|3499.63
#2021-05-24|3506.22
#2021-05-25|3466.91
#2021-05-26|3473.95
#2021-05-27|3475.63
#2021-05-28|3482.93
#2021-05-31| .
#2021-06-01|3489.21
#2021-06-02|3495.94
#2021-06-03|3513.01
#2021-06-04|3521.68
#2021-06-07|3517.71
#2021-06-08|3511.53
#2021-06-09|3498.20
#2021-06-10|3496.60
#2021-06-11|3506.11
#2021-06-14|3484.02
#2021-06-15|3491.54
#2021-06-16|3461.63
#2021-06-17|3411.77
#2021-06-18|3336.23
#2021-06-21|3396.92
#2021-06-22|3387.72
#2021-06-23|3372.91
#2021-06-24|3394.92
#2021-06-25|3426.50
#2021-06-28|3414.69
#2021-06-29|3394.11
#2021-06-30|3407.52
#2021-07-01|3432.37
#2021-07-02|3438.02
#2021-07-05| .
#2021-07-06|3403.87
#2021-07-07|3423.24
#2021-07-08|3392.60
#2021-07-09|3439.98
#2021-07-12|3445.73
#2021-07-13|3411.15
#2021-07-14|3417.51
#2021-07-15|3431.49
#2021-07-16|3415.99
#2021-07-19|3357.38
#2021-07-20|3394.65
#2021-07-21|3407.44
#2021-07-22|3397.17
#2021-07-23|3427.28
#2021-07-26|3442.14
#2021-07-27|3457.98
#2021-07-28|3446.63
#2021-07-29|3469.89
#2021-07-30|3451.83
#2021-08-02|3448.96
#2021-08-03|3481.14
#2021-08-04|3441.65
#2021-08-05|3456.87
#2021-08-06|3478.26
#2021-08-09|3484.30
#2021-08-10|3508.28
#2021-08-11|3534.33
#2021-08-12|3537.74
#2021-08-13|3550.55
#2021-08-16|3557.59
#2021-08-17|3542.49
#2021-08-18|3501.47
#2021-08-19|3489.87
#2021-08-20|3513.03
#2021-08-23|3519.78
#2021-08-24|3516.89
#2021-08-25|3530.29
#2021-08-26|3510.57
#2021-08-27|3537.96
#2021-08-30|3526.55
#2021-08-31|3537.86
#2021-09-01|3539.52
#2021-09-02|3562.83
#2021-09-03|3550.51
#2021-09-06| .
#2021-09-07|3508.92
#2021-09-08|3526.35
#2021-09-09|3510.28
#2021-09-10|3484.77
#2021-09-13|3503.42
#2021-09-14|3476.07
#2021-09-15|3511.28
#2021-09-16|3491.49
#2021-09-17|3464.54
#2021-09-20|3411.42
#2021-09-21|3397.48
#2021-09-22|3422.44
#2021-09-23|3458.14
#2021-09-24|3464.40
#2021-09-27|3489.51
#2021-09-28|3455.80
#2021-09-29|3478.35
#2021-09-30|3423.40
#2021-10-01|3452.58
#2021-10-04|3461.27
#2021-10-05|3482.75
#2021-10-06|3492.71
#2021-10-07|3506.97
#2021-10-08|3503.93
#2021-10-11|3489.73
#2021-10-12|3484.73
#2021-10-13|3491.55
#2021-10-14|3545.85
#2021-10-15|3544.41
#2021-10-18|3527.47
#2021-10-19|3556.57
#2021-10-20|3599.17
#2021-10-21|3587.77
#2021-10-22|3600.83
#2021-10-25|3595.16
#2021-10-26|3592.71
#2021-10-27|3543.64
#2021-10-28|3571.63
#2021-10-29|3554.90
#2021-11-01|3582.53
#2021-11-02|3596.82
#2021-11-03|3618.74
#2021-11-04|3592.70
#2021-11-05|3617.69
#2021-11-08|3602.84
#2021-11-09|3607.35
#2021-11-10|3615.91
#2021-11-11|3621.34
#2021-11-12|3624.10
#2021-11-15|3644.22
#2021-11-16|3629.41
#2021-11-17|3617.91
#2021-11-18|3593.97
#2021-11-19|3574.33
#2021-11-22|3610.91
#2021-11-23|3640.64
#2021-11-24|3636.16
#2021-11-25| .
#2021-11-26|3566.75
#2021-11-29|3584.51
#2021-11-30|3486.13
#2021-12-01|3468.28
#2021-12-02|3528.58
#2021-12-03|3543.57
#2021-12-06|3587.91
#2021-12-07|3621.84
#2021-12-08|3615.88
#2021-12-09|3603.14
#2021-12-10|3627.51
#2021-12-13|3624.83
#2021-12-14|3627.01
#2021-12-15|3664.29
#2021-12-16|3699.92
#2021-12-17|3645.67
#2021-12-20|3613.75
#2021-12-21|3639.33
#2021-12-22|3656.05
#2021-12-23|3675.09
#2021-12-24| .
#2021-12-27|3710.83
#2021-12-28|3727.43
#2021-12-29|3738.17
#2021-12-30|3735.24
#2021-12-31|3742.82
#2022-01-03|3752.88
#2022-01-04|3798.12
#2022-01-05|3786.44
#2022-01-06|3802.12
#2022-01-07|3833.58
#2022-01-10|3825.05
#2022-01-11|3832.14
#2022-01-12|3837.75
#2022-01-13|3849.18
#2022-01-14|3857.23
#2022-01-17| .
#2022-01-18|3815.60
#2022-01-19|3783.58
#2022-01-20|3739.39
#2022-01-21|3704.60
#2022-01-24|3700.25
#2022-01-25|3700.41
#2022-01-26|3694.06
#2022-01-27|3710.07
#2022-01-28|3750.78
#2022-01-31|3773.06
#2022-02-01|3785.19
#2022-02-02|3821.28
#2022-02-03|3795.86
#2022-02-04|3776.59
#2022-02-07|3784.62
#2022-02-08|3807.87
#2022-02-09|3830.90
#2022-02-10|3772.02
#2022-02-11|3767.53
#2022-02-14|3734.05
#2022-02-15|3761.30
#2022-02-16|3774.49
#2022-02-17|3748.57
#2022-02-18|3746.10
#2022-02-21| .
#2022-02-22|3724.60
#2022-02-23|3682.64
#2022-02-24|3649.35
#2022-02-25|3769.45
#2022-02-28|3753.41
#2022-03-01|3686.60
#2022-03-02|3770.41
#2022-03-03|3793.76
#2022-03-04|3793.17
#2022-03-07|3739.98
#2022-03-08|3697.94
#2022-03-09|3731.91
#2022-03-10|3726.05
#2022-03-11|3706.99
#2022-03-14|3715.62
#2022-03-15|3749.27
#2022-03-16|3776.17
#2022-03-17|3808.12
#2022-03-18|3802.85
#2022-03-21|3819.38
#2022-03-22|3834.16
#2022-03-23|3814.86
#2022-03-24|3849.24
#2022-03-25|3901.11
#2022-03-28|3892.90
#2022-03-29|3932.66
#2022-03-30|3929.88
#2022-03-31|3890.11
#2022-04-01|3912.66
#2022-04-04|3902.83
#2022-04-05|3891.07
#2022-04-06|3918.20
#2022-04-07|3916.12
#2022-04-08|3939.18
#2022-04-11|3914.10
#2022-04-12|3915.80
#2022-04-13|3931.53
#2022-04-14|3929.09
#2022-04-15| .
#2022-04-18|3925.00
#2022-04-19|3970.96
#2022-04-20|4010.47
#2022-04-21|3987.45
#2022-04-22|3902.51
#2022-04-25|3892.43
#2022-04-26|3833.98
#2022-04-27|3834.53
#2022-04-28|3881.15
#2022-04-29|3772.50
#2022-05-02|3773.31
#2022-05-03|3805.77
#2022-05-04|3904.13
#2022-05-05|3833.71
#2022-05-06|3844.44
#2022-05-09|3809.93
#2022-05-10|3776.30
#2022-05-11|3765.20
#2022-05-12|3773.28
#2022-05-13|3818.02
#2022-05-16|3828.33
#2022-05-17|3885.15
#2022-05-18|3773.85
#2022-05-19|3735.85
#2022-05-20|3740.55
#2022-05-23|3787.63
#2022-05-24|3818.71
#2022-05-25|3851.01
#2022-05-26|3885.26
#2022-05-27|3937.13
#2022-05-30| .
#2022-05-31|3905.54
#2022-06-01|3879.40
#2022-06-02|3893.98
#2022-06-03|3864.56
#2022-06-06|3876.09
#2022-06-07|3912.81
#2022-06-08|3856.13
#2022-06-09|3779.33
#2022-06-10|3721.00
#2022-06-13|3590.44
#2022-06-14|3550.67
#2022-06-15|3557.29
#2022-06-16|3476.38
#2022-06-17|3457.47
#2022-06-20| .
#2022-06-21|3533.50
#2022-06-22|3528.78
#2022-06-23|3553.29
#2022-06-24|3641.94
#2022-06-27|3655.07
#2022-06-28|3633.98
#2022-06-29|3624.06
#2022-06-30|3610.33
#2022-07-01|3657.10
#2022-07-04| .
#2022-07-05|3642.77
#2022-07-06|3644.59
#2022-07-07|3651.73
#2022-07-08|3648.83
#2022-07-11|3647.99
#2022-07-12|3645.67
#2022-07-13|3640.28
#2022-07-14|3632.79
#2022-07-15|3645.91
#2022-07-18|3638.94
#2022-07-19|3653.04
#2022-07-20|3649.18
#2022-07-21|3648.33
#2022-07-22|3649.88
#2022-07-25|3657.23
#2022-07-26|3656.24
#2022-07-27|3663.08
#2022-07-28|3675.30
#2022-07-29|3682.44
#2022-08-01|3682.80
#2022-08-02|3652.05
#2022-08-03|3675.11
#2022-08-04|3653.95
#2022-08-05|3654.91
#2022-08-08|3668.43
#2022-08-09|3687.68
#2022-08-10|3733.68
#2022-08-11|3754.06
#2022-08-12|3802.99
#2022-08-15|3814.32
#2022-08-16|3836.22
#2022-08-17|3819.63
#2022-08-18|3832.25
#2022-08-19|3813.72
#2022-08-22|3753.59
#2022-08-23|3753.24
#2022-08-24|3758.23
#2022-08-25|3793.49
#2022-08-26|3706.47
#2022-08-29|3698.99
#2022-08-30|3657.53
#2022-08-31|3630.78
#2022-09-01|3650.64
#2022-09-02|3622.63
#2022-09-05| .
#2022-09-06|3604.00
#2022-09-07|3673.82
#2022-09-08|3682.58
#2022-09-09|3719.46
#2022-09-12|3754.77
#2022-09-13|3627.21
#2022-09-14|3632.26
#2022-09-15|3596.38
#2022-09-16|3580.87
#2022-09-19|3608.83
#2022-09-20|3552.38
#2022-09-21|3502.07
#2022-09-22|3473.07
#2022-09-23|3404.88
#2022-09-26|3344.65
#2022-09-27|3321.20
#2022-09-28|3383.99
#2022-09-29|3309.29
#2022-09-30|3262.85
#2022-10-03|3352.79
#2022-10-04|3407.04
#2022-10-05|3393.48
#2022-10-06|3363.62
#2022-10-07|3326.15
#2022-10-10|3322.57
#2022-10-11|3321.71
#2022-10-12|3309.96
#2022-10-13|3363.72
#2022-10-14|3338.31
#2022-10-17|3367.43
#2022-10-18|3387.51
#2022-10-19|3365.81
#2022-10-20|3343.47
#2022-10-21|3385.04
#2022-10-24|3405.28
#2022-10-25|3431.35
#2022-10-26|3439.20
#2022-10-27|3444.01
#2022-10-28|3484.01
#2022-10-31|3475.50
#2022-11-01|3483.10
#2022-11-02|3451.55
#2022-11-03|3438.25
#2022-11-04|3468.54
#2022-11-07|3476.30
#2022-11-08|3486.05
#2022-11-09|3452.76
#2022-11-10|3527.64
#2022-11-11|3546.10
#2022-11-14|3525.62
#2022-11-15|3536.49
#2022-11-16|3518.37
#2022-11-17|3511.96
#2022-11-18|3530.02
#2022-11-21|3534.64
#2022-11-22|3560.45
#2022-11-23|3565.72
#2022-11-24| .
#2022-11-25|3572.14
#2022-11-28|3543.68
#2022-11-29|3553.20
#2022-11-30|3590.60
#2022-12-01|3590.89
#2022-12-02|3580.86
#2022-12-05|3517.10
#2022-12-06|3484.88
#2022-12-07|3490.07
#2022-12-08|3504.62
#2022-12-09|3484.35
#2022-12-12|3542.14
#2022-12-13|3556.75
#2022-12-14|3532.96
#2022-12-15|3467.24
#2022-12-16|3428.24
#2022-12-19|3410.68
#2022-12-20|3414.62
#2022-12-21|3459.49
#2022-12-22|3440.65
#2022-12-23|3468.01
#2022-12-26| .
#2022-12-27|3483.14
#2022-12-28|3440.94
#2022-12-29|3484.38
#2022-12-30|3470.30
#2023-01-02| .
#2023-01-03|3483.58
#2023-01-04|3534.01
#2023-01-05|3514.02
#2023-01-06|3598.53
#2023-01-09|3581.45
#2023-01-10|3602.23
#2023-01-11|3623.06
#2023-01-12|3625.39
#2023-01-13|3627.98
#2023-01-16| .
#2023-01-17|3609.22
#2023-01-18|3538.40
#2023-01-19|3513.27
#2023-01-20|3565.26
#2023-01-23|3592.08
#2023-01-24|3579.35
#2023-01-25|3593.03
#2023-01-26|3613.21
#2023-01-27|3610.39
#2023-01-30|3590.90
#2023-01-31|3637.62
#2023-02-01|3653.03
#2023-02-02|3674.68
#2023-02-03|3646.01
#2023-02-06|3628.66
#2023-02-07|3644.07
#2023-02-08|3607.99
#2023-02-09|3560.37
#2023-02-10|3599.16
#2023-02-13|3639.40
#2023-02-14|3620.92
#2023-02-15|3626.10
#2023-02-16|3596.22
#2023-02-17|3606.13
#2023-02-20| .
#2023-02-21|3536.16
#2023-02-22|3527.43
#2023-02-23|3532.16
#2023-02-24|3517.84
#2023-02-27|3512.63
#2023-02-28|3493.48
#2023-03-01|3481.51
#2023-03-02|3490.96
#2023-03-03|3530.65
#2023-03-06|3519.14
#2023-03-07|3452.49
#2023-03-08|3451.97
#2023-03-09|3379.02
#2023-03-10|3327.81
#2023-03-13|3275.64
#2023-03-14|3314.44
#2023-03-15|3286.50
#2023-03-16|3320.14
#2023-03-17|3261.17
#2023-03-20|3309.71
#2023-03-21|3332.85
#2023-03-22|3255.84
#2023-03-23|3231.71
#2023-03-24|3281.67
#2023-03-27|3307.52
#2023-03-28|3321.13
#2023-03-29|3366.83
#2023-03-30|3375.14
#2023-03-31|3413.84
#2023-04-03|3414.46
#2023-04-04|3409.33
#2023-04-05|3418.96
#2023-04-06|3420.14
#2023-04-07| .
#2023-04-10|3424.54
#2023-04-11|3429.84
#2023-04-12|3426.65
#2023-04-13|3431.23
#2023-04-14|3428.04
#2023-04-17|3434.62
#2023-04-18|3433.89
#2023-04-19|3436.02
#2023-04-20|3429.50
#2023-04-21|3429.77
#2023-04-24|3432.57
#2023-04-25|3423.26
#2023-04-26|3413.92
#2023-04-27|3423.55
#2023-04-28|3430.44
#2023-05-01|3429.22
#2023-05-02|3363.08
#2023-05-03|3340.34
#2023-05-04|3309.66
#2023-05-05|3367.67
#2023-05-08|3350.78
#2023-05-09|3338.87
#2023-05-10|3332.50
#2023-05-11|3307.64
#2023-05-12|3311.31
#2023-05-15|3311.75
#2023-05-16|3258.92
#2023-05-17|3297.78
#2023-05-18|3308.57
#2023-05-19|3302.65
#2023-05-22|3309.13
#2023-05-23|3299.85
#2023-05-24|3270.81
#2023-05-25|3244.48
#2023-05-26|3252.23
#2023-05-29| .
#2023-05-30|3243.19
#2023-05-31|3220.20
#2023-06-01|3231.12
#2023-06-02|3249.91
#2023-06-05|3247.57
#2023-06-06|3253.59
#2023-06-07|3265.48
#2023-06-08|3266.25
#2023-06-09|3263.07
#2023-06-12|3263.38
#2023-06-13|3269.89
#2023-06-14|3267.95
#2023-06-15|3278.90
#2023-06-16|3281.36
#2023-06-19| .
#2023-06-20|3271.08
#2023-06-21|3271.45
#2023-06-22|3265.31
#2023-06-23|3257.37
#2023-06-26|3264.51
#2023-06-27|3270.55
#2023-06-28|3266.30
#2023-06-29|3272.02
#2023-06-30|3279.02
#2023-07-03|3284.72
#2023-07-04| .
#2023-07-05|3284.20
#2023-07-06|3277.50
#2023-07-07|3278.64
#2023-07-10|3279.80
#2023-07-11|3291.73
#2023-07-12|3296.77
#2023-07-13|3304.01
#2023-07-14|3296.98
#2023-07-17|3293.83
#2023-07-18|3299.73
#2023-07-19|3307.99
#2023-07-20|3315.99
#2023-07-21|3317.86
#2023-07-24|3321.12
#2023-07-25|3321.66
#2023-07-26|3326.57
#2023-07-27|3320.80
#2023-07-28|3325.50
#2023-07-31|3326.62
#2023-08-01|3321.75
#2023-08-02|3302.36
#2023-08-03|3286.73
#2023-08-04|3270.62
#2023-08-07|3291.31
#2023-08-08|3284.47
#2023-08-09|3277.79
#2023-08-10|3279.47
#2023-08-11|3290.00
#2023-08-14|3267.91
#2023-08-15|3219.29
#2023-08-16|3206.33
#2023-08-17|3206.17
#2023-08-18|3214.87
#2023-08-21|3202.28
#2023-08-22|3182.26
#2023-08-23|3197.64
#2023-08-24|3183.75
#2023-08-25|3198.79
#2023-08-28|3216.20
#2023-08-29|3241.86
#2023-08-30|3238.70
#2023-08-31|3227.79
#2023-09-01|3240.00
#2023-09-04| .
#2023-09-05|3231.56
#2023-09-06|3229.12
#2023-09-07|3228.72
#2023-09-08|3235.73
#2023-09-11|3237.52
#2023-09-12|3239.43
#2023-09-13|3238.06
#2023-09-14|3248.46
#2023-09-15|3244.22
#2023-09-18|3243.58
#2023-09-19|3241.84
#2023-09-20|3239.95
#2023-09-21|3230.95
#2023-09-22|3227.17
#2023-09-25|3228.34
#2023-09-26|3215.52
#2023-09-27|3213.99
#2023-09-28|3214.62
#2023-09-29|3214.61
#2023-10-02|3197.98
#2023-10-03|3194.95
#2023-10-04|3195.24
#2023-10-05|3192.40
#2023-10-06|3199.86
#2023-10-09|3208.30
#2023-10-10|3214.23
#2023-10-11|3216.68
#2023-10-12|3207.78
#2023-10-13|3212.45
#2023-10-16|3221.92
#2023-10-17|3226.19
#2023-10-18|3219.02
#2023-10-19|3211.73
#2023-10-20|3204.01
#2023-10-23|3197.06
#2023-10-24|3203.59
#2023-10-25|3202.88
#2023-10-26|3205.40
#2023-10-27|3193.28
#2023-10-30|3200.06
#2023-10-31|3205.62
#2023-11-01|3209.04
#2023-11-02|3227.02
#2023-11-03|3235.81
#2023-11-06|3230.88
#2023-11-07|3226.60
#2023-11-08|3223.36
#2023-11-09|3216.72
#2023-11-10|3223.82
#2023-11-13|3220.83
#2023-11-14|3241.17
#2023-11-15|3247.37
#2023-11-16|3245.44
#2023-11-17|3251.82
#2023-11-20|3251.37
#2023-11-21|3251.04
#2023-11-22|3255.78
#2023-11-23| .
#2023-11-24|3258.99
#2023-11-27|3257.86
#2023-11-28|3259.90
#2023-11-29|3261.29
#2023-11-30|3268.81
#2023-12-01|3280.75
#2023-12-04|3282.31
#2023-12-05|3275.74
#2023-12-06|3278.56
#2023-12-07|3281.82
#2023-12-08|3284.27
#2023-12-11|3289.10
#2023-12-12|3287.14
#2023-12-13|3307.60
#2023-12-14|3317.56
#2023-12-15|3310.51
#2023-12-18|3310.43
#2023-12-19|3316.43
#2023-12-20|3302.84
#2023-12-21|3308.92
#2023-12-22|3314.11
#2023-12-25| .
#2023-12-26|3319.51
#2023-12-27|3319.71
#2023-12-28|3321.81
#2023-12-29|3321.54
#2024-01-01| .
#2024-01-02|3332.76
#2024-01-03|3315.87
#2024-01-04|3311.00
#2024-01-05|3329.99
#2024-01-08|3346.36
#2024-01-09|3332.51
#2024-01-10|3323.33
#2024-01-11|3293.04
#2024-01-12|3297.85
#2024-01-15| .
#2024-01-16|3265.29
#2024-01-17|3240.24
#2024-01-18|3226.59
#2024-01-19|3245.09
#2024-01-22|3247.67
#2024-01-23|3259.20
#2024-01-24|3238.70
#2024-01-25|3285.09
#2024-01-26|3290.92
#2024-01-29|3298.76
#2024-01-30|3313.48
#2024-01-31|3278.77
#2024-02-01|3300.45
#2024-02-02|3283.21
#2024-02-05|3242.38
#2024-02-06|3254.79
#2024-02-07|3253.97
#2024-02-08|3250.72
#2024-02-09|3246.75
#2024-02-12|3284.53
#2024-02-13|3230.31
#2024-02-14|3242.77
#2024-02-15|3297.43
#2024-02-16|3296.77
#2024-02-19| .
#2024-02-20|3296.94
#2024-02-21|3324.35
#2024-02-22|3324.54
#2024-02-23|3335.60
#2024-02-26|3302.31
#2024-02-27|3321.15
#2024-02-28|3311.82
#2024-02-29|3325.34
#2024-03-01|3323.00
#2024-03-04|3351.71
#2024-03-05|3359.85
#2024-03-06|3376.87
#2024-03-07|3389.77
#2024-03-08|3397.68
#2024-03-11|3419.36
#2024-03-12|3410.24
#2024-03-13|3422.64
#2024-03-14|3392.25
#2024-03-15|3393.82
#2024-03-18|3405.17
#2024-03-19|3425.66
#2024-03-20|3448.67
#2024-03-21|3462.64
#2024-03-22|3449.47
#2024-03-25|3455.08
#2024-03-26|3435.85
#2024-03-27|3500.94
#2024-03-28|3527.19
#2024-03-29| .
#2024-04-01|3509.97
#2024-04-02|3503.06
#2024-04-03|3495.79
#2024-04-04|3476.83
#2024-04-05|3480.42
#2024-04-08|3489.41
#2024-04-09|3503.56
#2024-04-10|3443.88
#2024-04-11|3430.82
#2024-04-12|3386.78
#2024-04-15|3370.54
#2024-04-16|3340.83
#2024-04-17|3360.54
#2024-04-18|3373.18
#2024-04-19|3420.59
#2024-04-22|3450.46
#2024-04-23|3466.46
#2024-04-24|3484.62
#2024-04-25|3464.99
#2024-04-26|3447.95
#2024-04-29|3472.22
#2024-04-30|3434.25
#2024-05-01|3432.08
#2024-05-02|3449.89
#2024-05-03|3467.76
#2024-05-06|3481.60
#2024-05-07|3499.30
#2024-05-08|3515.95
#2024-05-09|3541.44
#2024-05-10|3541.56
#2024-05-13|3549.09
#2024-05-14|3559.44
#2024-05-15|3575.69
#2024-05-16|3583.85
#2024-05-17|3592.95
#2024-05-20|3579.02
#2024-05-21|3582.89
#2024-05-22|3560.58
#2024-05-23|3504.14
#2024-05-24|3515.68
#2024-05-27| .
#2024-05-28|3488.60
#2024-05-29|3445.53
#2024-05-30|3481.50
#2024-05-31|3548.44
#2024-06-03|3524.55
#2024-06-04|3524.94
#2024-06-05|3516.47
#2024-06-06|3511.06
#2024-06-07|3502.78
#2024-06-10|3501.33
#2024-06-11|3486.48
#2024-06-12|3475.10
#2024-06-13|3468.99
#2024-06-14|3451.88
#2024-06-17|3466.25
#2024-06-18|3479.71
#2024-06-19| .
#2024-06-20|3497.74
#2024-06-21|3494.97
#2024-06-24|3538.79
#2024-06-25|3507.59
#2024-06-26|3490.73
#2024-06-27|3484.90
#2024-06-28|3493.33
#2024-07-01|3476.43
#2024-07-02|3486.92
#2024-07-03|3482.80
#2024-07-04| .
#2024-07-05|3469.97
#2024-07-08|3477.78
#2024-07-09|3488.09
#2024-07-10|3516.69
#2024-07-11|3560.88
#2024-07-12|3585.51
#2024-07-15|3584.94
#2024-07-16|3633.66
#2024-07-17|3677.90
#2024-07-18|3655.14
#2024-07-19|3635.85
#2024-07-22|3645.49
#2024-07-23|3620.74
#2024-07-24|3641.43
#2024-07-25|3656.77
#2024-07-26|3689.40
#2024-07-29|3685.01
#2024-07-30|3711.46
#2024-07-31|3709.62
#2024-08-01|3711.64
#2024-08-02|3670.69
#2024-08-05|3585.68
#2024-08-06|3610.36
#2024-08-07|3608.43
#2024-08-08|3652.36
#2024-08-09|3654.04
#2024-08-12|3645.74
#2024-08-13|3670.66
#2024-08-14|3687.62
#2024-08-15|3713.76
#2024-08-16|3732.43
#2024-08-19|3756.20
#2024-08-20|3740.15
#2024-08-21|3755.19
#2024-08-22|3756.00
#2024-08-23|3793.48
#2024-08-26|3809.36
#2024-08-27|3797.33
#2024-08-28|3799.64
#2024-08-29|3815.03
#2024-08-30|3846.26
#2024-09-02| .
#2024-09-03|3836.41
#2024-09-04|3836.66
#2024-09-05|3814.43
#2024-09-06|3776.76
#2024-09-09|3812.02
#2024-09-10|3795.65
#2024-09-11|3777.53
#2024-09-12|3789.82
#2024-09-13|3824.17
#2024-09-16|3860.79
#2024-09-17|3863.14
#2024-09-18|3855.88
#2024-09-19|3874.13
#2024-09-20|3876.59
#2024-09-23|3894.00
#2024-09-24|3887.79
#2024-09-25|3862.21
#2024-09-26|3875.76
#2024-09-27|3901.03
#2024-09-30|3914.52
#2024-10-01|3915.28
#2024-10-02|3906.00
#2024-10-03|3895.62
#2024-10-04|3923.03
#2024-10-07|3890.51
#2024-10-08|3880.54
#2024-10-09|3898.33
#2024-10-10|3890.36
#2024-10-11|3928.68
#2024-10-14|3950.09
#2024-10-15|3948.26
#2024-10-16|3985.31
#2024-10-17|3985.79
#2024-10-18|3986.05
#2024-10-21|3948.62
#2024-10-22|3940.04
#2024-10-23|3947.86
#2024-10-24|3946.19
#2024-10-25|3904.15
#2024-10-28|3927.98
#2024-10-29|3888.51
#2024-10-30|3891.70
#2024-10-31|3895.24
#2024-11-01|3858.39
#2024-11-04|3856.37
#2024-11-05|3890.89
#2024-11-06|3976.44
#2024-11-07|3944.21
#2024-11-08|3970.24
#2024-11-11|3987.30
#2024-11-12|3962.64
#2024-11-13|3966.32
#2024-11-14|3957.55
#2024-11-15|3960.54
#2024-11-18|3989.59
#2024-11-19|3973.00
#2024-11-20|3981.18
#2024-11-21|4030.03
#2024-11-22|4056.91
#2024-11-25|4076.54
#2024-11-26|4082.83
#2024-11-27|4084.71
#2024-11-28| .
#2024-11-29|4090.63
#2024-12-02|4052.37
#2024-12-03|4029.73
#2024-12-04|4000.17
#2024-12-05|4009.90
#2024-12-06|3980.59
#2024-12-09|3956.89
#2024-12-10|3943.24
#2024-12-11|3915.09
#2024-12-12|3911.04
#2024-12-13|3905.73
#2024-12-16|3871.09
#2024-12-17|3851.02
#2024-12-18|3752.26
#2024-12-19|3755.08
#2024-12-20|3804.59
#2024-12-23|3809.74
#2024-12-24|3835.24
#2024-12-25| .
#2024-12-26|3838.76
#2024-12-27|3824.61
#2024-12-30|3801.20
#2024-12-31|3814.83
#2025-01-01| .
#2025-01-02|3815.82
#2025-01-03|3833.80
#2025-01-06|3801.91
#2025-01-07|3801.65
#2025-01-08|3809.41
#2025-01-09| .
#2025-01-10|3748.03
#2025-01-13|3781.59
#2025-01-14|3816.42
#2025-01-15|3857.64
#2025-01-16|3899.86
#2025-01-17|3919.02
#2025-01-20| .
#2025-01-21|3952.66
#2025-01-22|3904.71
#2025-01-23|3918.98
#2025-01-24|3931.54
#2025-01-27|3960.70
#2025-01-28|3921.57
#2025-01-29|3918.81
#2025-01-30|3944.56
#2025-01-31|3919.60
#2025-02-03|3914.04
#2025-02-04|3905.57
#2025-02-05|3921.23
#2025-02-06|3919.32
#2025-02-07|3908.66
#2025-02-10|3919.56
#2025-02-11|3945.74
#2025-02-12|3929.59
#2025-02-13|3965.50
#2025-02-14|3967.10
#2025-02-17| .
#2025-02-18|3999.30
#2025-02-19|4019.63
#2025-02-20|4024.89
#2025-02-21|4021.41
#2025-02-24|4033.33
#2025-02-25|4028.28
#2025-02-26|4004.73
#2025-02-27|3997.09
#2025-02-28|4054.83
#2025-03-03|4037.64
#2025-03-04|3942.23
#2025-03-05|3943.63
#2025-03-06|3921.31
#2025-03-07|3975.99
#2025-03-10|3967.27
#2025-03-11|3908.39
#2025-03-12|3880.48
#2025-03-13|3869.33
#2025-03-14|3934.00
#2025-03-17|3977.77
#2025-03-18|3966.96
#2025-03-19|3986.00
#2025-03-20|3981.08
#2025-03-21|3963.56
#2025-03-24|3989.09
#2025-03-25|3958.45
#2025-03-26|3991.48
#2025-03-27|3994.11
#2025-03-28|3977.93
#2025-03-31|4026.65
#2025-04-01|4016.66
#2025-04-02|4028.85
#2025-04-03|3905.68
#2025-04-04|3694.41
#2025-04-07|3643.45
#2025-04-08|3579.10
#2025-04-09|3760.53
#2025-04-10|3672.00
#2025-04-11|3719.55
#2025-04-14|3777.31
#2025-04-15|3761.52
#2025-04-16|3722.72
#2025-04-17|3771.03
#2025-04-18| .
#2025-04-21|3714.20
#2025-04-22|3795.04
#2025-04-23|3799.93
#2025-04-24|3823.92
#2025-04-25|3804.01
#2025-04-28|3819.26
#2025-04-29|3838.34
#2025-04-30|3836.70
#2025-05-01|3815.88
#2025-05-02|3856.29
#2025-05-05|3832.03
#2025-05-06|3813.93
#2025-05-07|3826.98
#2025-05-08|3831.21
#2025-05-09|3831.45
#2025-05-12|3877.70
#2025-05-13|3862.42
#2025-05-14|3834.88
#2025-05-15|3896.58
#2025-05-16|3930.25
#2025-05-19|3933.59
#2025-05-20|3930.91
#2025-05-21|3850.37
#2025-05-22|3830.19
#2025-05-23|3838.48
#2025-05-26| .
#2025-05-27|3886.82
#2025-05-28|3842.98
#2025-05-29|3869.48
#2025-05-30|3880.80
#2025-06-02|3880.23
#2025-06-03|3898.35
#2025-06-04|3865.24
#2025-06-05|3858.52
#2025-06-06|3894.63
#2025-06-09|3901.34
#2025-06-10|3932.11
#2025-06-11|3926.88
#2025-06-12|3945.12
#2025-06-13|3913.26
#2025-06-16|3915.63
#2025-06-17|3885.29
#2025-06-18|3887.56
#2025-06-19| .
#2025-06-20|3904.62
#2025-06-23|3923.83
#2025-06-24|3935.82
#2025-06-25|3898.54
#2025-06-26|3925.34
#2025-06-27|3933.89
#2025-06-30|3952.22
#2025-07-01|4015.35
#2025-07-02|4036.12
#2025-07-03|4044.91
#2025-07-04| .
#2025-07-07|4013.54
#2025-07-08|4026.28
#2025-07-09|4023.50
#2025-07-10|4054.18
#2025-07-11|4036.67
#2025-07-14|4035.77
#2025-07-15|3979.53
#2025-07-16|3999.30
#2025-07-17|4025.96
#2025-07-18|4033.47
#2025-07-21|4025.17
#2025-07-22|4078.48
#2025-07-23|4089.66
#2025-07-24|4071.99
#2025-07-25|4083.84
#2025-07-28|4048.36
#2025-07-29|4066.37
#2025-07-30|4036.27
#2025-07-31|4013.62
#2025-08-01|3995.98
#2025-08-04|4031.46
#2025-08-05|4032.88
#2025-08-06|4023.40
#2025-08-07|4034.81
#2025-08-08|4049.15
#2025-08-11|4034.38
#2025-08-12|4069.42
#2025-08-13|4113.97
#2025-08-14|4097.08
#2025-08-15|4083.99
#2025-08-18|4068.00
#2025-08-19|4099.98
#2025-08-20|4117.34
#2025-08-21|4108.43
#2025-08-22|4171.64
#2025-08-25|4133.28
#2025-08-26|4126.06
#2025-08-27|4144.36
#2025-08-28|4117.62
#2025-08-29|4133.40
#2025-09-01| .
#2025-09-02|4115.47
#2025-09-03|4102.92
#2025-09-04|4124.38
#2025-09-05|4115.33
#2025-09-08|4088.08
#2025-09-09|4096.95
#2025-09-10|4103.98
#2025-09-11|4140.46
#2025-09-12|4124.34
#2025-09-15|4102.67
#2025-09-16|4093.28
#2025-09-17|4115.51
#2025-09-18|4118.03
#2025-09-19|4111.58
#2025-09-22|4092.74
#2025-09-23|4130.36
#2025-09-24|4141.90
#2025-09-25|4115.04
#2025-09-26|4157.38
#2025-09-29|4157.11
#2025-09-30|4172.30
#2025-10-01|4175.43
#2025-10-02|4157.79
#2025-10-03|4188.27
#2025-10-06|4175.00
#2025-10-07|4182.11
#2025-10-08|4162.31
#2025-10-09|4138.58
#2025-10-10|4092.54
#2025-10-13|4112.19
#2025-10-14|4153.33
#2025-10-15|4159.34
#2025-10-16|4111.49
#2025-10-17|4145.68
#2025-10-20|4171.38
#2025-10-21|4171.89
#2025-10-22|4171.29
#2025-10-23|4157.44
#2025-10-24|4166.91
#2025-10-27|4179.15
#2025-10-28|4141.87
#2025-10-29|4095.66
#2025-10-30|4092.02
#2025-10-31|4088.05
#2025-11-03|4063.20
#2025-11-04|4058.31
#2025-11-05|4068.18
#2025-11-06|4063.00
#2025-11-07|4105.88
#2025-11-10|4107.50
#2025-11-11|4156.95
#2025-11-12|4164.18
#2025-11-13|4148.44
#2025-11-14|4147.86
#2025-11-17|4114.80
#2025-11-18|4132.57
#2025-11-19|4090.86
#2025-11-20|4075.52
#2025-11-21|4140.19
#2025-11-24|4139.21
#2025-11-25|4172.49
#2025-11-26|4199.86
#2025-11-27| .
#2025-11-28|4221.35
#2025-12-01|4185.24
#2025-12-02|4156.17
#2025-12-03|4182.57
#2025-12-04|4177.57
#2025-12-05|4170.65
#2025-12-08|4138.43
#2025-12-09|4139.06
#2025-12-10|4179.62
#2025-12-11|4203.67
#2025-12-12|4206.55
#2025-12-15|4221.39
#2025-12-16|4179.45
#2025-12-17|4202.90
#2025-12-18|4189.10
#2025-12-19|4172.46
#2025-12-22|4190.12
#2025-12-23|4181.56
#2025-12-24|4200.75
#2025-12-25| .
#2025-12-26|4198.45
#2025-12-29|4200.75
#2025-12-30|4202.28
#2025-12-31|4174.93
#2026-01-01| .
#2026-01-02|4204.86
#2026-01-05|4211.31
#2026-01-06|4225.83
#2026-01-07|4183.36
#2026-01-08|4248.71
#2026-01-09|4256.04
#2026-01-12|4254.28
#2026-01-13|4269.99
#2026-01-14|4332.07
#2026-01-15|4341.54
#2026-01-16|4334.14
#2026-01-19| .
#2026-01-20|4319.87
#2026-01-21|4370.21
#2026-01-22|4368.22
#2026-01-23|4360.79
#2026-01-26|4375.20
#2026-01-27|4400.27
#2026-01-28|4385.19
#2026-01-29|4404.08
#2026-01-30|4438.42
#2026-02-02|4438.05
#2026-02-03|4485.92
#2026-02-04|4542.43
#2026-02-05|4538.87
#2026-02-06|4588.31
#2026-02-09|4579.21
#2026-02-10|4601.87
#2026-02-11|4641.72
#2026-02-12|4628.31
#2026-02-13|4673.61
#2026-02-16| .
#2026-02-17|4636.67
#2026-02-18|4637.37
#2026-02-19|4642.90
#2026-02-20|4657.76
#2026-02-23|4647.18
#2026-02-24|4664.69
#2026-02-25|4652.83
#2026-02-26|4666.93
#2026-02-27|4691.00
#2026-03-02|4695.60
#2026-03-03|4647.75
#2026-03-04|4644.14
#2026-03-05|4602.15
#2026-03-06|4590.72
#2026-03-09|4575.87
#2026-03-10|4546.47
#2026-03-11|4532.87
#2026-03-12|4515.83
#2026-03-13|4529.35
#2026-03-16|4550.48
#2026-03-17|4558.90
#2026-03-18|4499.81
#2026-03-19|4489.24
#2026-03-20|4428.49
#2026-03-23|4469.27
#2026-03-24|4488.99
#2026-03-25|4505.15
#2026-03-26|4517.50
#2026-03-27|4496.46
#2026-03-30|4520.95
#2026-03-31|4559.07
#2026-04-01|4535.73