Table Data - Nasdaq US Benchmark Transaction Processing Services Net Total Return Index
| Title | Nasdaq US Benchmark Transaction Processing Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50205015N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-09 |
| Last Updated | 2026-04-09 10:58 PM CDT |
| Notes | For more information about this series, see: NQUSB50205015N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1173.58 |
| 2012-12-04 | 1181.09 |
| 2012-12-05 | 1193.71 |
| 2012-12-06 | 1198.43 |
| 2012-12-07 | 1194.37 |
| 2012-12-10 | 1196.29 |
| 2012-12-11 | 1208.31 |
| 2012-12-12 | 1204.90 |
| 2012-12-13 | 1200.17 |
| 2012-12-14 | 1195.29 |
| 2012-12-17 | 1203.36 |
| 2012-12-18 | 1211.42 |
| 2012-12-19 | 1207.58 |
| 2012-12-20 | 1210.71 |
| 2012-12-21 | 1194.89 |
| 2012-12-24 | 1194.88 |
| 2012-12-25 | . |
| 2012-12-26 | 1183.19 |
| 2012-12-27 | 1182.48 |
| 2012-12-28 | 1173.07 |
| 2012-12-31 | 1186.97 |
| 2013-01-01 | . |
| 2013-01-02 | 1218.14 |
| 2013-01-03 | 1217.80 |
| 2013-01-04 | 1225.03 |
| 2013-01-07 | 1223.01 |
| 2013-01-08 | 1227.29 |
| 2013-01-09 | 1235.06 |
| 2013-01-10 | 1236.04 |
| 2013-01-11 | 1239.22 |
| 2013-01-14 | 1241.92 |
| 2013-01-15 | 1233.99 |
| 2013-01-16 | 1232.21 |
| 2013-01-17 | 1238.00 |
| 2013-01-18 | 1243.67 |
| 2013-01-21 | . |
| 2013-01-22 | 1250.79 |
| 2013-01-23 | 1244.28 |
| 2013-01-24 | 1242.94 |
| 2013-01-25 | 1247.53 |
| 2013-01-28 | 1243.91 |
| 2013-01-29 | 1249.56 |
| 2013-01-30 | 1239.87 |
| 2013-01-31 | 1245.47 |
| 2013-02-01 | 1259.30 |
| 2013-02-04 | 1243.54 |
| 2013-02-05 | 1262.48 |
| 2013-02-06 | 1260.00 |
| 2013-02-07 | 1251.88 |
| 2013-02-08 | 1261.96 |
| 2013-02-11 | 1258.03 |
| 2013-02-12 | 1252.95 |
| 2013-02-13 | 1258.06 |
| 2013-02-14 | 1261.19 |
| 2013-02-15 | 1267.89 |
| 2013-02-18 | . |
| 2013-02-19 | 1276.80 |
| 2013-02-20 | 1266.45 |
| 2013-02-21 | 1250.84 |
| 2013-02-22 | 1263.09 |
| 2013-02-25 | 1254.27 |
| 2013-02-26 | 1259.38 |
| 2013-02-27 | 1272.61 |
| 2013-02-28 | 1271.89 |
| 2013-03-01 | 1274.42 |
| 2013-03-04 | 1279.18 |
| 2013-03-05 | 1295.42 |
| 2013-03-06 | 1292.88 |
| 2013-03-07 | 1296.60 |
| 2013-03-08 | 1300.75 |
| 2013-03-11 | 1306.59 |
| 2013-03-12 | 1306.99 |
| 2013-03-13 | 1311.97 |
| 2013-03-14 | 1321.05 |
| 2013-03-15 | 1314.35 |
| 2013-03-18 | 1304.91 |
| 2013-03-19 | 1306.58 |
| 2013-03-20 | 1316.58 |
| 2013-03-21 | 1311.06 |
| 2013-03-22 | 1320.39 |
| 2013-03-25 | 1318.75 |
| 2013-03-26 | 1333.10 |
| 2013-03-27 | 1332.18 |
| 2013-03-28 | 1346.17 |
| 2013-03-29 | . |
| 2013-04-01 | 1338.94 |
| 2013-04-02 | 1345.61 |
| 2013-04-03 | 1328.56 |
| 2013-04-04 | 1329.99 |
| 2013-04-05 | 1309.61 |
| 2013-04-08 | 1319.84 |
| 2013-04-09 | 1321.64 |
| 2013-04-10 | 1348.09 |
| 2013-04-11 | 1358.28 |
| 2013-04-12 | 1351.02 |
| 2013-04-15 | 1319.78 |
| 2013-04-16 | 1338.37 |
| 2013-04-17 | 1328.65 |
| 2013-04-18 | 1318.36 |
| 2013-04-19 | 1329.30 |
| 2013-04-22 | 1338.00 |
| 2013-04-23 | 1354.66 |
| 2013-04-24 | 1356.07 |
| 2013-04-25 | 1360.31 |
| 2013-04-26 | 1357.40 |
| 2013-04-29 | 1365.77 |
| 2013-04-30 | 1380.30 |
| 2013-05-01 | 1358.36 |
| 2013-05-02 | 1371.32 |
| 2013-05-03 | 1394.71 |
| 2013-05-06 | 1389.93 |
| 2013-05-07 | 1398.00 |
| 2013-05-08 | 1403.79 |
| 2013-05-09 | 1414.02 |
| 2013-05-10 | 1418.19 |
| 2013-05-13 | 1416.06 |
| 2013-05-14 | 1431.46 |
| 2013-05-15 | 1439.12 |
| 2013-05-16 | 1428.80 |
| 2013-05-17 | 1447.92 |
| 2013-05-20 | 1442.82 |
| 2013-05-21 | 1443.78 |
| 2013-05-22 | 1428.36 |
| 2013-05-23 | 1429.12 |
| 2013-05-24 | 1429.35 |
| 2013-05-27 | . |
| 2013-05-28 | 1446.00 |
| 2013-05-29 | 1432.71 |
| 2013-05-30 | 1439.39 |
| 2013-05-31 | 1420.71 |
| 2013-06-03 | 1424.22 |
| 2013-06-04 | 1414.59 |
| 2013-06-05 | 1394.05 |
| 2013-06-06 | 1404.24 |
| 2013-06-07 | 1420.32 |
| 2013-06-10 | 1419.67 |
| 2013-06-11 | 1411.26 |
| 2013-06-12 | 1403.03 |
| 2013-06-13 | 1424.68 |
| 2013-06-14 | 1415.06 |
| 2013-06-17 | 1428.09 |
| 2013-06-18 | 1440.72 |
| 2013-06-19 | 1425.88 |
| 2013-06-20 | 1397.70 |
| 2013-06-21 | 1403.98 |
| 2013-06-24 | 1395.94 |
| 2013-06-25 | 1407.62 |
| 2013-06-26 | 1419.08 |
| 2013-06-27 | 1421.42 |
| 2013-06-28 | 1415.21 |
| 2013-07-01 | 1426.53 |
| 2013-07-02 | 1427.30 |
| 2013-07-03 | 1433.50 |
| 2013-07-04 | . |
| 2013-07-05 | 1449.58 |
| 2013-07-08 | 1459.85 |
| 2013-07-09 | 1462.99 |
| 2013-07-10 | 1471.07 |
| 2013-07-11 | 1484.45 |
| 2013-07-12 | 1496.74 |
| 2013-07-15 | 1489.02 |
| 2013-07-16 | 1484.13 |
| 2013-07-17 | 1486.43 |
| 2013-07-18 | 1494.13 |
| 2013-07-19 | 1492.56 |
| 2013-07-22 | 1497.98 |
| 2013-07-23 | 1495.31 |
| 2013-07-24 | 1497.50 |
| 2013-07-25 | 1501.33 |
| 2013-07-26 | 1499.26 |
| 2013-07-29 | 1494.38 |
| 2013-07-30 | 1493.15 |
| 2013-07-31 | 1504.25 |
| 2013-08-01 | 1530.10 |
| 2013-08-02 | 1539.87 |
| 2013-08-05 | 1546.32 |
| 2013-08-06 | 1551.44 |
| 2013-08-07 | 1548.89 |
| 2013-08-08 | 1558.46 |
| 2013-08-09 | 1560.47 |
| 2013-08-12 | 1566.77 |
| 2013-08-13 | 1569.38 |
| 2013-08-14 | 1564.38 |
| 2013-08-15 | 1538.60 |
| 2013-08-16 | 1541.20 |
| 2013-08-19 | 1536.12 |
| 2013-08-20 | 1543.65 |
| 2013-08-21 | 1533.76 |
| 2013-08-22 | 1550.57 |
| 2013-08-23 | 1548.97 |
| 2013-08-26 | 1545.26 |
| 2013-08-27 | 1514.66 |
| 2013-08-28 | 1513.86 |
| 2013-08-29 | 1521.64 |
| 2013-08-30 | 1511.21 |
| 2013-09-02 | . |
| 2013-09-03 | 1516.64 |
| 2013-09-04 | 1525.20 |
| 2013-09-05 | 1528.89 |
| 2013-09-06 | 1539.15 |
| 2013-09-09 | 1550.95 |
| 2013-09-10 | 1565.50 |
| 2013-09-11 | 1574.74 |
| 2013-09-12 | 1571.78 |
| 2013-09-13 | 1571.42 |
| 2013-09-16 | 1579.21 |
| 2013-09-17 | 1587.40 |
| 2013-09-18 | 1597.68 |
| 2013-09-19 | 1595.27 |
| 2013-09-20 | 1590.81 |
| 2013-09-23 | 1576.19 |
| 2013-09-24 | 1580.05 |
| 2013-09-25 | 1575.75 |
| 2013-09-26 | 1581.13 |
| 2013-09-27 | 1577.59 |
| 2013-09-30 | 1580.99 |
| 2013-10-01 | 1587.27 |
| 2013-10-02 | 1590.79 |
| 2013-10-03 | 1570.87 |
| 2013-10-04 | 1584.53 |
| 2013-10-07 | 1570.70 |
| 2013-10-08 | 1551.50 |
| 2013-10-09 | 1545.67 |
| 2013-10-10 | 1583.71 |
| 2013-10-11 | 1599.60 |
| 2013-10-14 | 1608.73 |
| 2013-10-15 | 1598.99 |
| 2013-10-16 | 1625.33 |
| 2013-10-17 | 1632.33 |
| 2013-10-18 | 1644.79 |
| 2013-10-21 | 1655.98 |
| 2013-10-22 | 1667.95 |
| 2013-10-23 | 1660.18 |
| 2013-10-24 | 1665.39 |
| 2013-10-25 | 1666.63 |
| 2013-10-28 | 1666.46 |
| 2013-10-29 | 1686.40 |
| 2013-10-30 | 1661.95 |
| 2013-10-31 | 1671.95 |
| 2013-11-01 | 1672.16 |
| 2013-11-04 | 1677.89 |
| 2013-11-05 | 1674.91 |
| 2013-11-06 | 1679.60 |
| 2013-11-07 | 1659.36 |
| 2013-11-08 | 1686.64 |
| 2013-11-11 | 1688.67 |
| 2013-11-12 | 1694.18 |
| 2013-11-13 | 1713.93 |
| 2013-11-14 | 1726.48 |
| 2013-11-15 | 1735.83 |
| 2013-11-18 | 1735.82 |
| 2013-11-19 | 1748.69 |
| 2013-11-20 | 1740.07 |
| 2013-11-21 | 1756.87 |
| 2013-11-22 | 1761.36 |
| 2013-11-25 | 1760.16 |
| 2013-11-26 | 1762.76 |
| 2013-11-27 | 1765.59 |
| 2013-11-28 | . |
| 2013-11-29 | 1761.97 |
| 2013-12-02 | 1757.22 |
| 2013-12-03 | 1760.11 |
| 2013-12-04 | 1747.22 |
| 2013-12-05 | 1735.44 |
| 2013-12-06 | 1762.26 |
| 2013-12-09 | 1754.84 |
| 2013-12-10 | 1754.96 |
| 2013-12-11 | 1735.78 |
| 2013-12-12 | 1738.69 |
| 2013-12-13 | 1744.88 |
| 2013-12-16 | 1758.16 |
| 2013-12-17 | 1754.20 |
| 2013-12-18 | 1783.91 |
| 2013-12-19 | 1785.17 |
| 2013-12-20 | 1803.52 |
| 2013-12-23 | 1811.24 |
| 2013-12-24 | 1812.25 |
| 2013-12-25 | . |
| 2013-12-26 | 1819.85 |
| 2013-12-27 | 1817.91 |
| 2013-12-30 | 1823.60 |
| 2013-12-31 | 1830.09 |
| 2014-01-01 | . |
| 2014-01-02 | 1812.53 |
| 2014-01-03 | 1820.82 |
| 2014-01-06 | 1805.05 |
| 2014-01-07 | 1813.22 |
| 2014-01-08 | 1811.52 |
| 2014-01-09 | 1811.70 |
| 2014-01-10 | 1807.70 |
| 2014-01-13 | 1777.31 |
| 2014-01-14 | 1794.27 |
| 2014-01-15 | 1793.09 |
| 2014-01-16 | 1790.26 |
| 2014-01-17 | 1787.79 |
| 2014-01-20 | . |
| 2014-01-21 | 1784.37 |
| 2014-01-22 | 1798.40 |
| 2014-01-23 | 1777.81 |
| 2014-01-24 | 1723.94 |
| 2014-01-27 | 1702.75 |
| 2014-01-28 | 1725.13 |
| 2014-01-29 | 1713.67 |
| 2014-01-30 | 1735.71 |
| 2014-01-31 | 1704.87 |
| 2014-02-03 | 1653.18 |
| 2014-02-04 | 1678.24 |
| 2014-02-05 | 1670.15 |
| 2014-02-06 | 1703.59 |
| 2014-02-07 | 1729.04 |
| 2014-02-10 | 1718.95 |
| 2014-02-11 | 1733.98 |
| 2014-02-12 | 1742.90 |
| 2014-02-13 | 1752.32 |
| 2014-02-14 | 1752.27 |
| 2014-02-17 | . |
| 2014-02-18 | 1765.72 |
| 2014-02-19 | 1756.24 |
| 2014-02-20 | 1763.62 |
| 2014-02-21 | 1765.88 |
| 2014-02-24 | 1780.95 |
| 2014-02-25 | 1783.94 |
| 2014-02-26 | 1791.14 |
| 2014-02-27 | 1804.65 |
| 2014-02-28 | 1803.29 |
| 2014-03-03 | 1782.57 |
| 2014-03-04 | 1825.21 |
| 2014-03-05 | 1806.10 |
| 2014-03-06 | 1811.15 |
| 2014-03-07 | 1817.15 |
| 2014-03-10 | 1808.86 |
| 2014-03-11 | 1804.29 |
| 2014-03-12 | 1803.90 |
| 2014-03-13 | 1773.04 |
| 2014-03-14 | 1774.98 |
| 2014-03-17 | 1794.15 |
| 2014-03-18 | 1813.66 |
| 2014-03-19 | 1799.23 |
| 2014-03-20 | 1814.87 |
| 2014-03-21 | 1799.92 |
| 2014-03-24 | 1771.38 |
| 2014-03-25 | 1765.41 |
| 2014-03-26 | 1743.96 |
| 2014-03-27 | 1748.41 |
| 2014-03-28 | 1757.24 |
| 2014-03-31 | 1770.74 |
| 2014-04-01 | 1782.68 |
| 2014-04-02 | 1785.57 |
| 2014-04-03 | 1776.51 |
| 2014-04-04 | 1740.86 |
| 2014-04-07 | 1720.06 |
| 2014-04-08 | 1727.79 |
| 2014-04-09 | 1745.30 |
| 2014-04-10 | 1709.07 |
| 2014-04-11 | 1675.65 |
| 2014-04-14 | 1688.47 |
| 2014-04-15 | 1706.57 |
| 2014-04-16 | 1725.53 |
| 2014-04-17 | 1727.53 |
| 2014-04-18 | . |
| 2014-04-21 | 1720.69 |
| 2014-04-22 | 1727.58 |
| 2014-04-23 | 1724.04 |
| 2014-04-24 | 1723.97 |
| 2014-04-25 | 1699.65 |
| 2014-04-28 | 1704.54 |
| 2014-04-29 | 1727.52 |
| 2014-04-30 | 1765.64 |
| 2014-05-01 | 1757.34 |
| 2014-05-02 | 1770.30 |
| 2014-05-05 | 1779.04 |
| 2014-05-06 | 1762.34 |
| 2014-05-07 | 1759.79 |
| 2014-05-08 | 1762.74 |
| 2014-05-09 | 1766.74 |
| 2014-05-12 | 1792.38 |
| 2014-05-13 | 1791.28 |
| 2014-05-14 | 1771.03 |
| 2014-05-15 | 1745.87 |
| 2014-05-16 | 1758.42 |
| 2014-05-19 | 1770.14 |
| 2014-05-20 | 1751.88 |
| 2014-05-21 | 1761.33 |
| 2014-05-22 | 1767.75 |
| 2014-05-23 | 1785.96 |
| 2014-05-26 | . |
| 2014-05-27 | 1795.58 |
| 2014-05-28 | 1795.77 |
| 2014-05-29 | 1806.53 |
| 2014-05-30 | 1801.08 |
| 2014-06-02 | 1802.75 |
| 2014-06-03 | 1793.97 |
| 2014-06-04 | 1799.98 |
| 2014-06-05 | 1806.55 |
| 2014-06-06 | 1829.81 |
| 2014-06-09 | 1835.41 |
| 2014-06-10 | 1827.24 |
| 2014-06-11 | 1820.19 |
| 2014-06-12 | 1807.51 |
| 2014-06-13 | 1819.60 |
| 2014-06-16 | 1817.20 |
| 2014-06-17 | 1823.53 |
| 2014-06-18 | 1828.39 |
| 2014-06-19 | 1824.63 |
| 2014-06-20 | 1839.94 |
| 2014-06-23 | 1842.06 |
| 2014-06-24 | 1835.42 |
| 2014-06-25 | 1845.32 |
| 2014-06-26 | 1838.12 |
| 2014-06-27 | 1846.84 |
| 2014-06-30 | 1846.90 |
| 2014-07-01 | 1868.34 |
| 2014-07-02 | 1853.50 |
| 2014-07-03 | 1869.48 |
| 2014-07-04 | . |
| 2014-07-07 | 1858.67 |
| 2014-07-08 | 1852.56 |
| 2014-07-09 | 1851.76 |
| 2014-07-10 | 1843.79 |
| 2014-07-11 | 1848.96 |
| 2014-07-14 | 1863.39 |
| 2014-07-15 | 1864.65 |
| 2014-07-16 | 1863.98 |
| 2014-07-17 | 1845.60 |
| 2014-07-18 | 1865.27 |
| 2014-07-21 | 1861.28 |
| 2014-07-22 | 1877.30 |
| 2014-07-23 | 1876.44 |
| 2014-07-24 | 1880.45 |
| 2014-07-25 | 1875.77 |
| 2014-07-28 | 1869.43 |
| 2014-07-29 | 1866.88 |
| 2014-07-30 | 1882.07 |
| 2014-07-31 | 1851.56 |
| 2014-08-01 | 1847.68 |
| 2014-08-04 | 1850.16 |
| 2014-08-05 | 1834.65 |
| 2014-08-06 | 1830.76 |
| 2014-08-07 | 1820.69 |
| 2014-08-08 | 1844.74 |
| 2014-08-11 | 1852.29 |
| 2014-08-12 | 1842.79 |
| 2014-08-13 | 1869.71 |
| 2014-08-14 | 1875.97 |
| 2014-08-15 | 1873.01 |
| 2014-08-18 | 1899.84 |
| 2014-08-19 | 1907.81 |
| 2014-08-20 | 1908.85 |
| 2014-08-21 | 1913.58 |
| 2014-08-22 | 1906.85 |
| 2014-08-25 | 1909.45 |
| 2014-08-26 | 1910.81 |
| 2014-08-27 | 1903.56 |
| 2014-08-28 | 1896.13 |
| 2014-08-29 | 1898.89 |
| 2014-09-01 | . |
| 2014-09-02 | 1905.59 |
| 2014-09-03 | 1905.07 |
| 2014-09-04 | 1905.39 |
| 2014-09-05 | 1912.95 |
| 2014-09-08 | 1906.14 |
| 2014-09-09 | 1883.80 |
| 2014-09-10 | 1904.96 |
| 2014-09-11 | 1894.17 |
| 2014-09-12 | 1890.50 |
| 2014-09-15 | 1885.57 |
| 2014-09-16 | 1887.80 |
| 2014-09-17 | 1889.32 |
| 2014-09-18 | 1905.57 |
| 2014-09-19 | 1897.24 |
| 2014-09-22 | 1873.60 |
| 2014-09-23 | 1864.99 |
| 2014-09-24 | 1894.55 |
| 2014-09-25 | 1861.24 |
| 2014-09-26 | 1872.95 |
| 2014-09-29 | 1879.64 |
| 2014-09-30 | 1877.77 |
| 2014-10-01 | 1850.91 |
| 2014-10-02 | 1860.22 |
| 2014-10-03 | 1897.87 |
| 2014-10-06 | 1889.37 |
| 2014-10-07 | 1853.51 |
| 2014-10-08 | 1885.85 |
| 2014-10-09 | 1842.88 |
| 2014-10-10 | 1818.07 |
| 2014-10-13 | 1796.55 |
| 2014-10-14 | 1809.92 |
| 2014-10-15 | 1800.82 |
| 2014-10-16 | 1809.01 |
| 2014-10-17 | 1836.81 |
| 2014-10-20 | 1850.76 |
| 2014-10-21 | 1892.42 |
| 2014-10-22 | 1888.42 |
| 2014-10-23 | 1916.68 |
| 2014-10-24 | 1933.01 |
| 2014-10-27 | 1936.80 |
| 2014-10-28 | 1973.40 |
| 2014-10-29 | 1974.36 |
| 2014-10-30 | 1997.38 |
| 2014-10-31 | 2041.77 |
| 2014-11-03 | 2039.89 |
| 2014-11-04 | 2046.21 |
| 2014-11-05 | 2066.30 |
| 2014-11-06 | 2075.47 |
| 2014-11-07 | 2067.33 |
| 2014-11-10 | 2081.47 |
| 2014-11-11 | 2079.59 |
| 2014-11-12 | 2086.98 |
| 2014-11-13 | 2093.22 |
| 2014-11-14 | 2080.20 |
| 2014-11-17 | 2083.04 |
| 2014-11-18 | 2086.54 |
| 2014-11-19 | 2079.27 |
| 2014-11-20 | 2087.72 |
| 2014-11-21 | 2090.08 |
| 2014-11-24 | 2105.50 |
| 2014-11-25 | 2102.28 |
| 2014-11-26 | 2106.53 |
| 2014-11-27 | . |
| 2014-11-28 | 2111.41 |
| 2014-12-01 | 2098.06 |
| 2014-12-02 | 2105.81 |
| 2014-12-03 | 2113.04 |
| 2014-12-04 | 2109.15 |
| 2014-12-05 | 2112.16 |
| 2014-12-08 | 2096.06 |
| 2014-12-09 | 2097.19 |
| 2014-12-10 | 2068.83 |
| 2014-12-11 | 2078.73 |
| 2014-12-12 | 2040.07 |
| 2014-12-15 | 2049.05 |
| 2014-12-16 | 2040.06 |
| 2014-12-17 | 2088.92 |
| 2014-12-18 | 2128.47 |
| 2014-12-19 | 2111.98 |
| 2014-12-22 | 2126.04 |
| 2014-12-23 | 2135.13 |
| 2014-12-24 | 2134.02 |
| 2014-12-25 | . |
| 2014-12-26 | 2134.16 |
| 2014-12-29 | 2130.87 |
| 2014-12-30 | 2114.13 |
| 2014-12-31 | 2095.69 |
| 2015-01-01 | . |
| 2015-01-02 | 2092.11 |
| 2015-01-05 | 2066.02 |
| 2015-01-06 | 2052.68 |
| 2015-01-07 | 2076.78 |
| 2015-01-08 | 2123.12 |
| 2015-01-09 | 2113.76 |
| 2015-01-12 | 2105.61 |
| 2015-01-13 | 2108.98 |
| 2015-01-14 | 2092.21 |
| 2015-01-15 | 2080.34 |
| 2015-01-16 | 2113.67 |
| 2015-01-19 | . |
| 2015-01-20 | 2114.59 |
| 2015-01-21 | 2105.86 |
| 2015-01-22 | 2145.83 |
| 2015-01-23 | 2157.49 |
| 2015-01-26 | 2164.01 |
| 2015-01-27 | 2137.35 |
| 2015-01-28 | 2118.56 |
| 2015-01-29 | 2127.63 |
| 2015-01-30 | 2089.70 |
| 2015-02-02 | 2114.60 |
| 2015-02-03 | 2153.28 |
| 2015-02-04 | 2164.57 |
| 2015-02-05 | 2177.75 |
| 2015-02-06 | 2170.00 |
| 2015-02-09 | 2156.15 |
| 2015-02-10 | 2176.06 |
| 2015-02-11 | 2185.85 |
| 2015-02-12 | 2216.30 |
| 2015-02-13 | 2229.32 |
| 2015-02-16 | . |
| 2015-02-17 | 2221.60 |
| 2015-02-18 | 2227.40 |
| 2015-02-19 | 2231.84 |
| 2015-02-20 | 2251.65 |
| 2015-02-23 | 2245.05 |
| 2015-02-24 | 2248.87 |
| 2015-02-25 | 2246.84 |
| 2015-02-26 | 2244.59 |
| 2015-02-27 | 2234.93 |
| 2015-03-02 | 2263.17 |
| 2015-03-03 | 2239.41 |
| 2015-03-04 | 2210.78 |
| 2015-03-05 | 2221.99 |
| 2015-03-06 | 2198.35 |
| 2015-03-09 | 2212.48 |
| 2015-03-10 | 2170.37 |
| 2015-03-11 | 2177.45 |
| 2015-03-12 | 2219.03 |
| 2015-03-13 | 2200.44 |
| 2015-03-16 | 2237.10 |
| 2015-03-17 | 2233.76 |
| 2015-03-18 | 2261.71 |
| 2015-03-19 | 2263.36 |
| 2015-03-20 | 2275.59 |
| 2015-03-23 | 2270.17 |
| 2015-03-24 | 2262.88 |
| 2015-03-25 | 2212.14 |
| 2015-03-26 | 2213.83 |
| 2015-03-27 | 2220.42 |
| 2015-03-30 | 2254.86 |
| 2015-03-31 | 2247.46 |
| 2015-04-01 | 2243.62 |
| 2015-04-02 | 2248.18 |
| 2015-04-03 | . |
| 2015-04-06 | 2256.69 |
| 2015-04-07 | 2251.99 |
| 2015-04-08 | 2273.74 |
| 2015-04-09 | 2269.99 |
| 2015-04-10 | 2259.45 |
| 2015-04-13 | 2249.85 |
| 2015-04-14 | 2245.58 |
| 2015-04-15 | 2253.15 |
| 2015-04-16 | 2244.51 |
| 2015-04-17 | 2208.04 |
| 2015-04-20 | 2234.75 |
| 2015-04-21 | 2248.36 |
| 2015-04-22 | 2257.40 |
| 2015-04-23 | 2272.17 |
| 2015-04-24 | 2259.05 |
| 2015-04-27 | 2251.73 |
| 2015-04-28 | 2260.98 |
| 2015-04-29 | 2259.45 |
| 2015-04-30 | 2227.06 |
| 2015-05-01 | 2249.11 |
| 2015-05-04 | 2257.23 |
| 2015-05-05 | 2240.08 |
| 2015-05-06 | 2237.53 |
| 2015-05-07 | 2250.93 |
| 2015-05-08 | 2271.37 |
| 2015-05-11 | 2267.77 |
| 2015-05-12 | 2254.15 |
| 2015-05-13 | 2254.41 |
| 2015-05-14 | 2282.81 |
| 2015-05-15 | 2279.50 |
| 2015-05-18 | 2290.02 |
| 2015-05-19 | 2293.15 |
| 2015-05-20 | 2287.40 |
| 2015-05-21 | 2285.13 |
| 2015-05-22 | 2277.84 |
| 2015-05-25 | . |
| 2015-05-26 | 2249.15 |
| 2015-05-27 | 2269.56 |
| 2015-05-28 | 2264.46 |
| 2015-05-29 | 2250.32 |
| 2015-06-01 | 2251.82 |
| 2015-06-02 | 2253.65 |
| 2015-06-03 | 2262.71 |
| 2015-06-04 | 2228.21 |
| 2015-06-05 | 2238.45 |
| 2015-06-08 | 2221.13 |
| 2015-06-09 | 2211.52 |
| 2015-06-10 | 2250.19 |
| 2015-06-11 | 2266.03 |
| 2015-06-12 | 2254.31 |
| 2015-06-15 | 2235.86 |
| 2015-06-16 | 2248.34 |
| 2015-06-17 | 2245.37 |
| 2015-06-18 | 2276.10 |
| 2015-06-19 | 2282.40 |
| 2015-06-22 | 2300.41 |
| 2015-06-23 | 2294.58 |
| 2015-06-24 | 2269.20 |
| 2015-06-25 | 2267.57 |
| 2015-06-26 | 2263.27 |
| 2015-06-29 | 2204.44 |
| 2015-06-30 | 2203.66 |
| 2015-07-01 | 2223.59 |
| 2015-07-02 | 2225.30 |
| 2015-07-03 | . |
| 2015-07-06 | 2229.14 |
| 2015-07-07 | 2233.82 |
| 2015-07-08 | 2202.95 |
| 2015-07-09 | 2218.10 |
| 2015-07-10 | 2249.79 |
| 2015-07-13 | 2264.82 |
| 2015-07-14 | 2270.02 |
| 2015-07-15 | 2266.18 |
| 2015-07-16 | 2282.18 |
| 2015-07-17 | 2269.49 |
| 2015-07-20 | 2275.20 |
| 2015-07-21 | 2261.65 |
| 2015-07-22 | 2268.11 |
| 2015-07-23 | 2230.96 |
| 2015-07-24 | 2207.13 |
| 2015-07-27 | 2186.33 |
| 2015-07-28 | 2215.23 |
| 2015-07-29 | 2253.85 |
| 2015-07-30 | 2248.03 |
| 2015-07-31 | 2248.13 |
| 2015-08-03 | 2252.90 |
| 2015-08-04 | 2258.47 |
| 2015-08-05 | 2274.33 |
| 2015-08-06 | 2247.36 |
| 2015-08-07 | 2253.79 |
| 2015-08-10 | 2280.24 |
| 2015-08-11 | 2266.91 |
| 2015-08-12 | 2291.42 |
| 2015-08-13 | 2300.52 |
| 2015-08-14 | 2315.14 |
| 2015-08-17 | 2334.65 |
| 2015-08-18 | 2335.07 |
| 2015-08-19 | 2320.64 |
| 2015-08-20 | 2281.35 |
| 2015-08-21 | 2203.92 |
| 2015-08-24 | 2114.34 |
| 2015-08-25 | 2081.56 |
| 2015-08-26 | 2178.75 |
| 2015-08-27 | 2213.20 |
| 2015-08-28 | 2217.21 |
| 2015-08-31 | 2186.77 |
| 2015-09-01 | 2127.70 |
| 2015-09-02 | 2170.27 |
| 2015-09-03 | 2187.06 |
| 2015-09-04 | 2154.68 |
| 2015-09-07 | . |
| 2015-09-08 | 2218.23 |
| 2015-09-09 | 2193.14 |
| 2015-09-10 | 2202.02 |
| 2015-09-11 | 2217.98 |
| 2015-09-14 | 2201.55 |
| 2015-09-15 | 2235.51 |
| 2015-09-16 | 2246.22 |
| 2015-09-17 | 2246.21 |
| 2015-09-18 | 2221.66 |
| 2015-09-21 | 2251.49 |
| 2015-09-22 | 2224.37 |
| 2015-09-23 | 2238.42 |
| 2015-09-24 | 2228.04 |
| 2015-09-25 | 2239.46 |
| 2015-09-28 | 2174.36 |
| 2015-09-29 | 2183.57 |
| 2015-09-30 | 2217.31 |
| 2015-10-01 | 2233.86 |
| 2015-10-02 | 2258.87 |
| 2015-10-05 | 2294.77 |
| 2015-10-06 | 2283.29 |
| 2015-10-07 | 2322.43 |
| 2015-10-08 | 2356.27 |
| 2015-10-09 | 2361.43 |
| 2015-10-12 | 2369.26 |
| 2015-10-13 | 2345.01 |
| 2015-10-14 | 2328.58 |
| 2015-10-15 | 2348.39 |
| 2015-10-16 | 2363.50 |
| 2015-10-19 | 2381.89 |
| 2015-10-20 | 2378.49 |
| 2015-10-21 | 2360.07 |
| 2015-10-22 | 2421.58 |
| 2015-10-23 | 2443.47 |
| 2015-10-26 | 2436.98 |
| 2015-10-27 | 2423.45 |
| 2015-10-28 | 2452.78 |
| 2015-10-29 | 2449.50 |
| 2015-10-30 | 2438.82 |
| 2015-11-02 | 2447.48 |
| 2015-11-03 | 2411.48 |
| 2015-11-04 | 2413.92 |
| 2015-11-05 | 2427.08 |
| 2015-11-06 | 2445.00 |
| 2015-11-09 | 2425.00 |
| 2015-11-10 | 2435.37 |
| 2015-11-11 | 2435.94 |
| 2015-11-12 | 2407.42 |
| 2015-11-13 | 2376.88 |
| 2015-11-16 | 2403.61 |
| 2015-11-17 | 2401.20 |
| 2015-11-18 | 2426.08 |
| 2015-11-19 | 2428.58 |
| 2015-11-20 | 2441.42 |
| 2015-11-23 | 2439.18 |
| 2015-11-24 | 2428.62 |
| 2015-11-25 | 2431.81 |
| 2015-11-26 | . |
| 2015-11-27 | 2433.04 |
| 2015-11-30 | 2428.27 |
| 2015-12-01 | 2445.45 |
| 2015-12-02 | 2428.83 |
| 2015-12-03 | 2382.76 |
| 2015-12-04 | 2422.73 |
| 2015-12-07 | 2397.95 |
| 2015-12-08 | 2391.09 |
| 2015-12-09 | 2366.54 |
| 2015-12-10 | 2381.79 |
| 2015-12-11 | 2319.30 |
| 2015-12-14 | 2338.79 |
| 2015-12-15 | 2357.78 |
| 2015-12-16 | 2372.67 |
| 2015-12-17 | 2329.24 |
| 2015-12-18 | 2290.26 |
| 2015-12-21 | 2309.80 |
| 2015-12-22 | 2324.31 |
| 2015-12-23 | 2356.10 |
| 2015-12-24 | 2354.38 |
| 2015-12-25 | . |
| 2015-12-28 | 2352.63 |
| 2015-12-29 | 2375.36 |
| 2015-12-30 | 2351.73 |
| 2015-12-31 | 2323.81 |
| 2016-01-01 | . |
| 2016-01-04 | 2268.87 |
| 2016-01-05 | 2275.95 |
| 2016-01-06 | 2247.33 |
| 2016-01-07 | 2193.60 |
| 2016-01-08 | 2170.57 |
| 2016-01-11 | 2166.31 |
| 2016-01-12 | 2189.02 |
| 2016-01-13 | 2124.37 |
| 2016-01-14 | 2170.31 |
| 2016-01-15 | 2132.65 |
| 2016-01-18 | . |
| 2016-01-19 | 2144.71 |
| 2016-01-20 | 2126.71 |
| 2016-01-21 | 2141.47 |
| 2016-01-22 | 2190.56 |
| 2016-01-25 | 2155.32 |
| 2016-01-26 | 2185.08 |
| 2016-01-27 | 2144.66 |
| 2016-01-28 | 2105.00 |
| 2016-01-29 | 2175.71 |
| 2016-02-01 | 2181.70 |
| 2016-02-02 | 2137.50 |
| 2016-02-03 | 2152.86 |
| 2016-02-04 | 2170.14 |
| 2016-02-05 | 2118.63 |
| 2016-02-08 | 2072.11 |
| 2016-02-09 | 2064.11 |
| 2016-02-10 | 2073.73 |
| 2016-02-11 | 2064.22 |
| 2016-02-12 | 2109.47 |
| 2016-02-15 | . |
| 2016-02-16 | 2160.41 |
| 2016-02-17 | 2195.87 |
| 2016-02-18 | 2196.58 |
| 2016-02-19 | 2218.62 |
| 2016-02-22 | 2249.83 |
| 2016-02-23 | 2220.29 |
| 2016-02-24 | 2238.89 |
| 2016-02-25 | 2260.08 |
| 2016-02-26 | 2249.72 |
| 2016-02-29 | 2223.12 |
| 2016-03-01 | 2280.03 |
| 2016-03-02 | 2268.25 |
| 2016-03-03 | 2285.21 |
| 2016-03-04 | 2293.40 |
| 2016-03-07 | 2289.92 |
| 2016-03-08 | 2252.49 |
| 2016-03-09 | 2266.75 |
| 2016-03-10 | 2260.33 |
| 2016-03-11 | 2304.16 |
| 2016-03-14 | 2303.71 |
| 2016-03-15 | 2299.34 |
| 2016-03-16 | 2310.16 |
| 2016-03-17 | 2332.44 |
| 2016-03-18 | 2338.98 |
| 2016-03-21 | 2363.53 |
| 2016-03-22 | 2362.06 |
| 2016-03-23 | 2349.02 |
| 2016-03-24 | 2330.92 |
| 2016-03-25 | . |
| 2016-03-28 | 2326.98 |
| 2016-03-29 | 2366.09 |
| 2016-03-30 | 2359.48 |
| 2016-03-31 | 2370.63 |
| 2016-04-01 | 2393.77 |
| 2016-04-04 | 2369.68 |
| 2016-04-05 | 2347.59 |
| 2016-04-06 | 2385.63 |
| 2016-04-07 | 2354.47 |
| 2016-04-08 | 2365.59 |
| 2016-04-11 | 2349.44 |
| 2016-04-12 | 2353.07 |
| 2016-04-13 | 2388.37 |
| 2016-04-14 | 2382.42 |
| 2016-04-15 | 2382.04 |
| 2016-04-18 | 2414.08 |
| 2016-04-19 | 2410.23 |
| 2016-04-20 | 2421.71 |
| 2016-04-21 | 2389.92 |
| 2016-04-22 | 2396.90 |
| 2016-04-25 | 2393.85 |
| 2016-04-26 | 2395.51 |
| 2016-04-27 | 2417.38 |
| 2016-04-28 | 2394.91 |
| 2016-04-29 | 2376.21 |
| 2016-05-02 | 2395.89 |
| 2016-05-03 | 2387.56 |
| 2016-05-04 | 2382.02 |
| 2016-05-05 | 2373.64 |
| 2016-05-06 | 2402.17 |
| 2016-05-09 | 2411.24 |
| 2016-05-10 | 2447.68 |
| 2016-05-11 | 2426.04 |
| 2016-05-12 | 2412.92 |
| 2016-05-13 | 2397.14 |
| 2016-05-16 | 2410.21 |
| 2016-05-17 | 2393.13 |
| 2016-05-18 | 2397.53 |
| 2016-05-19 | 2371.78 |
| 2016-05-20 | 2384.38 |
| 2016-05-23 | 2384.79 |
| 2016-05-24 | 2441.19 |
| 2016-05-25 | 2438.25 |
| 2016-05-26 | 2431.96 |
| 2016-05-27 | 2445.64 |
| 2016-05-30 | . |
| 2016-05-31 | 2443.90 |
| 2016-06-01 | 2458.81 |
| 2016-06-02 | 2476.67 |
| 2016-06-03 | 2456.54 |
| 2016-06-06 | 2468.07 |
| 2016-06-07 | 2458.34 |
| 2016-06-08 | 2461.85 |
| 2016-06-09 | 2453.61 |
| 2016-06-10 | 2419.35 |
| 2016-06-13 | 2399.25 |
| 2016-06-14 | 2409.63 |
| 2016-06-15 | 2406.49 |
| 2016-06-16 | 2416.11 |
| 2016-06-17 | 2404.52 |
| 2016-06-20 | 2420.50 |
| 2016-06-21 | 2414.95 |
| 2016-06-22 | 2400.42 |
| 2016-06-23 | 2433.56 |
| 2016-06-24 | 2339.59 |
| 2016-06-27 | 2283.00 |
| 2016-06-28 | 2346.31 |
| 2016-06-29 | 2388.21 |
| 2016-06-30 | 2445.61 |
| 2016-07-01 | 2451.62 |
| 2016-07-04 | . |
| 2016-07-05 | 2450.81 |
| 2016-07-06 | 2450.81 |
| 2016-07-07 | 2459.00 |
| 2016-07-08 | 2503.40 |
| 2016-07-11 | 2526.46 |
| 2016-07-12 | 2547.22 |
| 2016-07-13 | 2552.73 |
| 2016-07-14 | 2567.59 |
| 2016-07-15 | 2551.47 |
| 2016-07-18 | 2550.45 |
| 2016-07-19 | 2559.81 |
| 2016-07-20 | 2581.47 |
| 2016-07-21 | 2579.19 |
| 2016-07-22 | 2561.77 |
| 2016-07-25 | 2564.58 |
| 2016-07-26 | 2589.13 |
| 2016-07-27 | 2560.85 |
| 2016-07-28 | 2543.15 |
| 2016-07-29 | 2512.96 |
| 2016-08-01 | 2504.37 |
| 2016-08-02 | 2476.61 |
| 2016-08-03 | 2470.84 |
| 2016-08-04 | 2485.12 |
| 2016-08-05 | 2520.18 |
| 2016-08-08 | 2511.73 |
| 2016-08-09 | 2518.55 |
| 2016-08-10 | 2518.90 |
| 2016-08-11 | 2529.08 |
| 2016-08-12 | 2525.03 |
| 2016-08-15 | 2525.51 |
| 2016-08-16 | 2500.83 |
| 2016-08-17 | 2496.44 |
| 2016-08-18 | 2503.31 |
| 2016-08-19 | 2502.31 |
| 2016-08-22 | 2508.57 |
| 2016-08-23 | 2516.85 |
| 2016-08-24 | 2498.30 |
| 2016-08-25 | 2504.29 |
| 2016-08-26 | 2504.95 |
| 2016-08-29 | 2498.83 |
| 2016-08-30 | 2501.28 |
| 2016-08-31 | 2503.96 |
| 2016-09-01 | 2519.66 |
| 2016-09-02 | 2532.24 |
| 2016-09-05 | . |
| 2016-09-06 | 2529.82 |
| 2016-09-07 | 2552.61 |
| 2016-09-08 | 2552.68 |
| 2016-09-09 | 2475.34 |
| 2016-09-12 | 2514.12 |
| 2016-09-13 | 2492.50 |
| 2016-09-14 | 2488.28 |
| 2016-09-15 | 2521.38 |
| 2016-09-16 | 2499.06 |
| 2016-09-19 | 2499.05 |
| 2016-09-20 | 2504.57 |
| 2016-09-21 | 2540.10 |
| 2016-09-22 | 2557.35 |
| 2016-09-23 | 2533.13 |
| 2016-09-26 | 2527.84 |
| 2016-09-27 | 2551.23 |
| 2016-09-28 | 2539.68 |
| 2016-09-29 | 2516.08 |
| 2016-09-30 | 2537.23 |
#2016-10-03|2531.03
#2016-10-04|2517.13
#2016-10-05|2529.60
#2016-10-06|2533.71
#2016-10-07|2508.79
#2016-10-10|2514.37
#2016-10-11|2475.90
#2016-10-12|2493.76
#2016-10-13|2477.28
#2016-10-14|2489.03
#2016-10-17|2483.06
#2016-10-18|2501.12
#2016-10-19|2512.76
#2016-10-20|2489.72
#2016-10-21|2533.43
#2016-10-24|2554.49
#2016-10-25|2534.20
#2016-10-26|2523.38
#2016-10-27|2498.05
#2016-10-28|2508.73
#2016-10-31|2506.18
#2016-11-01|2501.65
#2016-11-02|2481.05
#2016-11-03|2467.67
#2016-11-04|2462.93
#2016-11-07|2497.75
#2016-11-08|2508.14
#2016-11-09|2510.57
#2016-11-10|2492.87
#2016-11-11|2488.67
#2016-11-14|2460.45
#2016-11-15|2473.03
#2016-11-16|2498.05
#2016-11-17|2536.68
#2016-11-18|2544.50
#2016-11-21|2579.97
#2016-11-22|2585.59
#2016-11-23|2598.86
#2016-11-24| .
#2016-11-25|2601.83
#2016-11-28|2583.30
#2016-11-29|2584.72
#2016-11-30|2546.21
#2016-12-01|2509.15
#2016-12-02|2504.30
#2016-12-05|2531.69
#2016-12-06|2533.47
#2016-12-07|2573.69
#2016-12-08|2587.74
#2016-12-09|2586.90
#2016-12-12|2575.05
#2016-12-13|2581.83
#2016-12-14|2577.19
#2016-12-15|2589.95
#2016-12-16|2595.40
#2016-12-19|2598.75
#2016-12-20|2620.06
#2016-12-21|2618.24
#2016-12-22|2604.79
#2016-12-23|2612.98
#2016-12-26| .
#2016-12-27|2621.52
#2016-12-28|2604.88
#2016-12-29|2613.73
#2016-12-30|2592.40
#2017-01-02| .
#2017-01-03|2629.30
#2017-01-04|2663.89
#2017-01-05|2658.75
#2017-01-06|2675.46
#2017-01-09|2672.93
#2017-01-10|2660.61
#2017-01-11|2670.04
#2017-01-12|2678.56
#2017-01-13|2689.74
#2017-01-16| .
#2017-01-17|2676.52
#2017-01-18|2685.54
#2017-01-19|2677.97
#2017-01-20|2691.17
#2017-01-23|2678.29
#2017-01-24|2694.21
#2017-01-25|2685.50
#2017-01-26|2662.80
#2017-01-27|2647.63
#2017-01-30|2644.22
#2017-01-31|2631.48
#2017-02-01|2582.47
#2017-02-02|2593.26
#2017-02-03|2617.47
#2017-02-06|2608.65
#2017-02-07|2606.00
#2017-02-08|2635.49
#2017-02-09|2672.28
#2017-02-10|2668.71
#2017-02-13|2686.45
#2017-02-14|2697.33
#2017-02-15|2711.45
#2017-02-16|2714.68
#2017-02-17|2718.97
#2017-02-20| .
#2017-02-21|2733.31
#2017-02-22|2745.56
#2017-02-23|2761.96
#2017-02-24|2791.31
#2017-02-27|2781.12
#2017-02-28|2761.67
#2017-03-01|2792.50
#2017-03-02|2777.28
#2017-03-03|2795.73
#2017-03-06|2786.76
#2017-03-07|2781.95
#2017-03-08|2774.51
#2017-03-09|2772.58
#2017-03-10|2782.30
#2017-03-13|2783.34
#2017-03-14|2764.18
#2017-03-15|2779.08
#2017-03-16|2778.82
#2017-03-17|2791.24
#2017-03-20|2772.54
#2017-03-21|2734.78
#2017-03-22|2750.56
#2017-03-23|2747.67
#2017-03-24|2744.81
#2017-03-27|2739.19
#2017-03-28|2749.82
#2017-03-29|2737.15
#2017-03-30|2743.61
#2017-03-31|2737.96
#2017-04-03|2717.37
#2017-04-04|2702.44
#2017-04-05|2706.62
#2017-04-06|2714.17
#2017-04-07|2718.85
#2017-04-10|2719.68
#2017-04-11|2711.47
#2017-04-12|2706.23
#2017-04-13|2690.69
#2017-04-14| .
#2017-04-17|2718.29
#2017-04-18|2721.47
#2017-04-19|2727.73
#2017-04-20|2771.27
#2017-04-21|2772.64
#2017-04-24|2799.92
#2017-04-25|2814.98
#2017-04-26|2817.28
#2017-04-27|2845.84
#2017-04-28|2830.16
#2017-05-01|2837.68
#2017-05-02|2843.32
#2017-05-03|2795.17
#2017-05-04|2817.86
#2017-05-05|2825.80
#2017-05-08|2816.04
#2017-05-09|2819.06
#2017-05-10|2829.13
#2017-05-11|2817.99
#2017-05-12|2809.80
#2017-05-15|2837.63
#2017-05-16|2842.16
#2017-05-17|2797.57
#2017-05-18|2803.31
#2017-05-19|2821.66
#2017-05-22|2851.70
#2017-05-23|2849.39
#2017-05-24|2877.06
#2017-05-25|2902.39
#2017-05-26|2907.55
#2017-05-29| .
#2017-05-30|2905.00
#2017-05-31|2930.04
#2017-06-01|2961.46
#2017-06-02|2951.23
#2017-06-05|2956.69
#2017-06-06|2944.19
#2017-06-07|2951.60
#2017-06-08|2949.31
#2017-06-09|2923.26
#2017-06-12|2922.03
#2017-06-13|2943.60
#2017-06-14|2930.50
#2017-06-15|2949.96
#2017-06-16|2943.39
#2017-06-19|2964.72
#2017-06-20|2937.96
#2017-06-21|2950.03
#2017-06-22|2956.56
#2017-06-23|2967.68
#2017-06-26|2960.94
#2017-06-27|2934.17
#2017-06-28|2976.35
#2017-06-29|2934.98
#2017-06-30|2945.08
#2017-07-03|2931.01
#2017-07-04| .
#2017-07-05|2969.23
#2017-07-06|2932.22
#2017-07-07|2967.25
#2017-07-10|2975.25
#2017-07-11|2966.45
#2017-07-12|3010.06
#2017-07-13|3032.01
#2017-07-14|3027.06
#2017-07-17|3030.28
#2017-07-18|3047.20
#2017-07-19|3055.99
#2017-07-20|3054.71
#2017-07-21|3055.50
#2017-07-24|3056.20
#2017-07-25|3059.05
#2017-07-26|3090.31
#2017-07-27|3156.71
#2017-07-28|3146.22
#2017-07-31|3151.74
#2017-08-01|3158.42
#2017-08-02|3127.48
#2017-08-03|3094.74
#2017-08-04|3090.36
#2017-08-07|3100.39
#2017-08-08|3069.08
#2017-08-09|3071.38
#2017-08-10|3028.27
#2017-08-11|3030.68
#2017-08-14|3068.43
#2017-08-15|3095.91
#2017-08-16|3109.95
#2017-08-17|3031.78
#2017-08-18|3032.29
#2017-08-21|3035.34
#2017-08-22|3071.44
#2017-08-23|3056.46
#2017-08-24|3057.40
#2017-08-25|3058.34
#2017-08-28|3076.88
#2017-08-29|3085.24
#2017-08-30|3104.48
#2017-08-31|3119.91
#2017-09-01|3118.02
#2017-09-04| .
#2017-09-05|3095.71
#2017-09-06|3106.89
#2017-09-07|3129.75
#2017-09-08|3116.39
#2017-09-11|3150.46
#2017-09-12|3155.47
#2017-09-13|3134.88
#2017-09-14|3124.52
#2017-09-15|3128.20
#2017-09-18|3147.30
#2017-09-19|3157.74
#2017-09-20|3162.08
#2017-09-21|3166.54
#2017-09-22|3194.27
#2017-09-25|3170.23
#2017-09-26|3159.08
#2017-09-27|3174.76
#2017-09-28|3181.51
#2017-09-29|3187.29
#2017-10-02|3193.06
#2017-10-03|3213.85
#2017-10-04|3221.44
#2017-10-05|3260.63
#2017-10-06|3266.66
#2017-10-09|3278.09
#2017-10-10|3282.37
#2017-10-11|3290.84
#2017-10-12|3303.63
#2017-10-13|3307.93
#2017-10-16|3295.62
#2017-10-17|3275.30
#2017-10-18|3290.99
#2017-10-19|3300.28
#2017-10-20|3365.35
#2017-10-23|3360.64
#2017-10-24|3357.61
#2017-10-25|3374.99
#2017-10-26|3386.56
#2017-10-27|3401.52
#2017-10-30|3378.45
#2017-10-31|3388.29
#2017-11-01|3370.86
#2017-11-02|3380.93
#2017-11-03|3380.50
#2017-11-06|3400.85
#2017-11-07|3383.56
#2017-11-08|3397.34
#2017-11-09|3384.46
#2017-11-10|3381.65
#2017-11-13|3386.88
#2017-11-14|3402.78
#2017-11-15|3365.07
#2017-11-16|3431.59
#2017-11-17|3406.97
#2017-11-20|3403.68
#2017-11-21|3434.05
#2017-11-22|3420.38
#2017-11-23| .
#2017-11-24|3441.88
#2017-11-27|3431.29
#2017-11-28|3452.43
#2017-11-29|3402.21
#2017-11-30|3470.02
#2017-12-01|3446.29
#2017-12-04|3402.24
#2017-12-05|3412.92
#2017-12-06|3437.91
#2017-12-07|3462.34
#2017-12-08|3463.12
#2017-12-11|3481.18
#2017-12-12|3477.10
#2017-12-13|3476.65
#2017-12-14|3471.31
#2017-12-15|3525.76
#2017-12-18|3534.69
#2017-12-19|3522.14
#2017-12-20|3513.35
#2017-12-21|3503.90
#2017-12-22|3496.10
#2017-12-25| .
#2017-12-26|3507.09
#2017-12-27|3507.69
#2017-12-28|3508.93
#2017-12-29|3496.96
#2018-01-01| .
#2018-01-02|3489.11
#2018-01-03|3548.09
#2018-01-04|3577.85
#2018-01-05|3614.18
#2018-01-08|3619.73
#2018-01-09|3627.92
#2018-01-10|3634.52
#2018-01-11|3647.75
#2018-01-12|3667.72
#2018-01-15| .
#2018-01-16|3661.52
#2018-01-17|3713.68
#2018-01-18|3708.53
#2018-01-19|3743.81
#2018-01-22|3766.00
#2018-01-23|3769.79
#2018-01-24|3763.17
#2018-01-25|3779.90
#2018-01-26|3830.98
#2018-01-29|3792.15
#2018-01-30|3778.25
#2018-01-31|3810.48
#2018-02-01|3705.91
#2018-02-02|3638.06
#2018-02-05|3510.49
#2018-02-06|3523.02
#2018-02-07|3528.94
#2018-02-08|3400.60
#2018-02-09|3474.13
#2018-02-12|3508.25
#2018-02-13|3508.77
#2018-02-14|3553.43
#2018-02-15|3607.50
#2018-02-16|3632.97
#2018-02-19| .
#2018-02-20|3604.03
#2018-02-21|3596.34
#2018-02-22|3617.06
#2018-02-23|3690.06
#2018-02-26|3687.64
#2018-02-27|3658.98
#2018-02-28|3642.00
#2018-03-01|3603.38
#2018-03-02|3626.94
#2018-03-05|3665.68
#2018-03-06|3673.65
#2018-03-07|3679.83
#2018-03-08|3704.15
#2018-03-09|3759.15
#2018-03-12|3750.68
#2018-03-13|3735.96
#2018-03-14|3767.03
#2018-03-15|3758.39
#2018-03-16|3762.90
#2018-03-19|3708.76
#2018-03-20|3736.67
#2018-03-21|3737.75
#2018-03-22|3636.62
#2018-03-23|3541.80
#2018-03-26|3634.06
#2018-03-27|3556.74
#2018-03-28|3535.29
#2018-03-29|3578.47
#2018-03-30| .
#2018-04-02|3529.47
#2018-04-03|3534.43
#2018-04-04|3565.37
#2018-04-05|3612.14
#2018-04-06|3508.80
#2018-04-09|3535.91
#2018-04-10|3591.26
#2018-04-11|3571.33
#2018-04-12|3593.87
#2018-04-13|3584.70
#2018-04-16|3624.40
#2018-04-17|3677.96
#2018-04-18|3690.65
#2018-04-19|3668.86
#2018-04-20|3634.69
#2018-04-23|3618.85
#2018-04-24|3561.96
#2018-04-25|3533.09
#2018-04-26|3594.27
#2018-04-27|3573.96
#2018-04-30|3579.55
#2018-05-01|3615.32
#2018-05-02|3565.80
#2018-05-03|3604.54
#2018-05-04|3636.69
#2018-05-07|3665.31
#2018-05-08|3689.11
#2018-05-09|3728.40
#2018-05-10|3776.15
#2018-05-11|3775.72
#2018-05-14|3758.77
#2018-05-15|3748.29
#2018-05-16|3759.73
#2018-05-17|3771.84
#2018-05-18|3801.64
#2018-05-21|3812.36
#2018-05-22|3778.05
#2018-05-23|3798.91
#2018-05-24|3810.21
#2018-05-25|3799.50
#2018-05-28| .
#2018-05-29|3772.79
#2018-05-30|3813.70
#2018-05-31|3804.60
#2018-06-01|3851.43
#2018-06-04|3900.96
#2018-06-05|3922.55
#2018-06-06|3973.85
#2018-06-07|3913.14
#2018-06-08|3943.35
#2018-06-11|3925.22
#2018-06-12|3993.23
#2018-06-13|4004.54
#2018-06-14|4010.08
#2018-06-15|4009.56
#2018-06-18|4031.43
#2018-06-19|4014.67
#2018-06-20|4036.38
#2018-06-21|4027.92
#2018-06-22|4018.92
#2018-06-25|3930.08
#2018-06-26|3916.26
#2018-06-27|3850.53
#2018-06-28|3906.49
#2018-06-29|3921.92
#2018-07-02|3950.21
#2018-07-03|3931.92
#2018-07-04| .
#2018-07-05|3966.31
#2018-07-06|4004.09
#2018-07-09|4021.11
#2018-07-10|4027.65
#2018-07-11|4034.31
#2018-07-12|4107.89
#2018-07-13|4085.55
#2018-07-16|4052.26
#2018-07-17|4080.42
#2018-07-18|4079.06
#2018-07-19|4067.11
#2018-07-20|4075.41
#2018-07-23|4109.45
#2018-07-24|4120.39
#2018-07-25|4168.01
#2018-07-26|4131.67
#2018-07-27|4035.05
#2018-07-30|3937.29
#2018-07-31|3936.44
#2018-08-01|3939.52
#2018-08-02|4000.61
#2018-08-03|4004.90
#2018-08-06|4032.19
#2018-08-07|4073.79
#2018-08-08|4078.95
#2018-08-09|4107.28
#2018-08-10|4113.21
#2018-08-13|4106.76
#2018-08-14|4136.54
#2018-08-15|4089.41
#2018-08-16|4110.57
#2018-08-17|4136.99
#2018-08-20|4147.07
#2018-08-21|4159.00
#2018-08-22|4187.89
#2018-08-23|4194.26
#2018-08-24|4248.19
#2018-08-27|4242.39
#2018-08-28|4242.71
#2018-08-29|4293.93
#2018-08-30|4278.34
#2018-08-31|4298.53
#2018-09-03| .
#2018-09-04|4310.86
#2018-09-05|4245.92
#2018-09-06|4267.30
#2018-09-07|4250.78
#2018-09-10|4283.47
#2018-09-11|4313.41
#2018-09-12|4340.30
#2018-09-13|4347.69
#2018-09-14|4333.63
#2018-09-17|4278.01
#2018-09-18|4308.51
#2018-09-19|4275.10
#2018-09-20|4318.43
#2018-09-21|4335.65
#2018-09-24|4310.58
#2018-09-25|4322.81
#2018-09-26|4306.95
#2018-09-27|4292.46
#2018-09-28|4294.59
#2018-10-01|4279.65
#2018-10-02|4268.55
#2018-10-03|4281.52
#2018-10-04|4202.03
#2018-10-05|4187.92
#2018-10-08|4113.74
#2018-10-09|4115.76
#2018-10-10|3909.14
#2018-10-11|3859.20
#2018-10-12|3959.86
#2018-10-15|3917.35
#2018-10-16|4040.39
#2018-10-17|4035.47
#2018-10-18|3972.87
#2018-10-19|4056.23
#2018-10-22|4067.57
#2018-10-23|4064.22
#2018-10-24|3911.09
#2018-10-25|4006.04
#2018-10-26|3911.28
#2018-10-29|3826.36
#2018-10-30|3863.11
#2018-10-31|3996.16
#2018-11-01|3981.21
#2018-11-02|3952.36
#2018-11-05|3962.74
#2018-11-06|3979.14
#2018-11-07|4093.63
#2018-11-08|4091.07
#2018-11-09|4041.26
#2018-11-12|3945.69
#2018-11-13|3933.55
#2018-11-14|3902.37
#2018-11-15|3999.13
#2018-11-16|3976.82
#2018-11-19|3829.51
#2018-11-20|3751.62
#2018-11-21|3798.21
#2018-11-22| .
#2018-11-23|3766.79
#2018-11-26|3859.04
#2018-11-27|3869.27
#2018-11-28|4012.23
#2018-11-29|3953.97
#2018-11-30|4006.72
#2018-12-03|4052.28
#2018-12-04|3906.60
#2018-12-05| .
#2018-12-06|3916.68
#2018-12-07|3820.58
#2018-12-10|3860.66
#2018-12-11|3862.07
#2018-12-12|3886.84
#2018-12-13|3879.47
#2018-12-14|3807.68
#2018-12-17|3722.72
#2018-12-18|3723.19
#2018-12-19|3699.55
#2018-12-20|3652.63
#2018-12-21|3533.64
#2018-12-24|3468.86
#2018-12-25| .
#2018-12-26|3658.91
#2018-12-27|3710.58
#2018-12-28|3686.60
#2018-12-31|3725.16
#2019-01-01| .
#2019-01-02|3728.41
#2019-01-03|3604.49
#2019-01-04|3755.61
#2019-01-07|3774.00
#2019-01-08|3825.87
#2019-01-09|3853.08
#2019-01-10|3884.75
#2019-01-11|3873.89
#2019-01-14|3866.15
#2019-01-15|3914.76
#2019-01-16|3918.39
#2019-01-17|3936.19
#2019-01-18|4001.06
#2019-01-21| .
#2019-01-22|3960.16
#2019-01-23|3989.45
#2019-01-24|4026.62
#2019-01-25|4091.66
#2019-01-28|4050.33
#2019-01-29|4006.05
#2019-01-30|4092.49
#2019-01-31|4028.95
#2019-02-01|4081.95
#2019-02-04|4133.77
#2019-02-05|4169.75
#2019-02-06|4161.14
#2019-02-07|4123.76
#2019-02-08|4169.99
#2019-02-11|4181.85
#2019-02-12|4219.37
#2019-02-13|4231.97
#2019-02-14|4222.25
#2019-02-15|4276.55
#2019-02-18| .
#2019-02-19|4281.59
#2019-02-20|4276.83
#2019-02-21|4274.66
#2019-02-22|4317.19
#2019-02-25|4317.85
#2019-02-26|4334.78
#2019-02-27|4361.98
#2019-02-28|4367.77
#2019-03-01|4402.31
#2019-03-04|4345.71
#2019-03-05|4338.47
#2019-03-06|4324.97
#2019-03-07|4300.64
#2019-03-08|4291.42
#2019-03-11|4355.12
#2019-03-12|4363.67
#2019-03-13|4409.85
#2019-03-14|4410.28
#2019-03-15|4458.97
#2019-03-18|4458.43
#2019-03-19|4470.22
#2019-03-20|4454.02
#2019-03-21|4540.75
#2019-03-22|4457.29
#2019-03-25|4446.82
#2019-03-26|4512.16
#2019-03-27|4510.71
#2019-03-28|4546.42
#2019-03-29|4585.04
#2019-04-01|4644.36
#2019-04-02|4640.06
#2019-04-03|4649.25
#2019-04-04|4615.61
#2019-04-05|4642.09
#2019-04-08|4651.89
#2019-04-09|4650.29
#2019-04-10|4653.27
#2019-04-11|4649.84
#2019-04-12|4701.55
#2019-04-15|4692.69
#2019-04-16|4671.72
#2019-04-17|4681.59
#2019-04-18|4653.40
#2019-04-19| .
#2019-04-22|4663.71
#2019-04-23|4715.02
#2019-04-24|4701.51
#2019-04-25|4730.06
#2019-04-26|4738.48
#2019-04-29|4768.32
#2019-04-30|4816.79
#2019-05-01|4727.57
#2019-05-02|4712.12
#2019-05-03|4773.26
#2019-05-06|4765.58
#2019-05-07|4680.08
#2019-05-08|4704.25
#2019-05-09|4715.79
#2019-05-10|4740.20
#2019-05-13|4613.60
#2019-05-14|4691.18
#2019-05-15|4744.41
#2019-05-16|4832.88
#2019-05-17|4805.72
#2019-05-20|4787.73
#2019-05-21|4834.59
#2019-05-22|4848.86
#2019-05-23|4762.74
#2019-05-24|4794.14
#2019-05-27| .
#2019-05-28|4825.34
#2019-05-29|4773.85
#2019-05-30|4821.58
#2019-05-31|4787.03
#2019-06-03|4646.90
#2019-06-04|4775.02
#2019-06-05|4852.22
#2019-06-06|4884.37
#2019-06-07|4961.91
#2019-06-10|4999.67
#2019-06-11|4959.21
#2019-06-12|4959.72
#2019-06-13|4977.94
#2019-06-14|4987.87
#2019-06-17|4999.34
#2019-06-18|5004.54
#2019-06-19|5044.43
#2019-06-20|5088.37
#2019-06-21|5021.07
#2019-06-24|5010.36
#2019-06-25|4948.03
#2019-06-26|4925.15
#2019-06-27|4945.87
#2019-06-28|4978.10
#2019-07-01|5034.77
#2019-07-02|5041.93
#2019-07-03|5096.70
#2019-07-04| .
#2019-07-05|5101.72
#2019-07-08|5086.79
#2019-07-09|5127.42
#2019-07-10|5146.87
#2019-07-11|5173.56
#2019-07-12|5188.10
#2019-07-15|5209.03
#2019-07-16|5174.80
#2019-07-17|5175.81
#2019-07-18|5231.42
#2019-07-19|5169.78
#2019-07-22|5172.64
#2019-07-23|5204.84
#2019-07-24|5198.90
#2019-07-25|5141.06
#2019-07-26|5222.87
#2019-07-29|5173.64
#2019-07-30|5131.78
#2019-07-31|5110.32
#2019-08-01|5088.83
#2019-08-02|4987.53
#2019-08-05|4800.88
#2019-08-06|4879.93
#2019-08-07|4963.37
#2019-08-08|5047.20
#2019-08-09|5000.65
#2019-08-12|4908.00
#2019-08-13|5002.72
#2019-08-14|4857.45
#2019-08-15|4937.25
#2019-08-16|5004.21
#2019-08-19|5051.32
#2019-08-20|5044.69
#2019-08-21|5099.57
#2019-08-22|5080.60
#2019-08-23|4941.43
#2019-08-26|4999.25
#2019-08-27|5009.42
#2019-08-28|5017.67
#2019-08-29|5076.23
#2019-08-30|5059.85
#2019-09-02| .
#2019-09-03|5001.55
#2019-09-04|5063.12
#2019-09-05|5168.79
#2019-09-06|5136.62
#2019-09-09|4989.13
#2019-09-10|4879.56
#2019-09-11|4865.05
#2019-09-12|4927.00
#2019-09-13|4901.24
#2019-09-16|4916.17
#2019-09-17|4951.72
#2019-09-18|4910.58
#2019-09-19|4926.52
#2019-09-20|4882.38
#2019-09-23|4882.08
#2019-09-24|4861.99
#2019-09-25|4894.87
#2019-09-26|4921.21
#2019-09-27|4822.38
#2019-09-30|4877.96
#2019-10-01|4839.39
#2019-10-02|4748.40
#2019-10-03|4793.57
#2019-10-04|4871.06
#2019-10-07|4831.47
#2019-10-08|4748.63
#2019-10-09|4807.02
#2019-10-10|4836.43
#2019-10-11|4878.26
#2019-10-14|4887.30
#2019-10-15|4943.36
#2019-10-16|4923.07
#2019-10-17|4919.69
#2019-10-18|4846.73
#2019-10-21|4846.37
#2019-10-22|4710.91
#2019-10-23|4718.66
#2019-10-24|4879.22
#2019-10-25|4899.04
#2019-10-28|4908.83
#2019-10-29|4907.12
#2019-10-30|4949.03
#2019-10-31|4897.90
#2019-11-01|4942.66
#2019-11-04|4878.26
#2019-11-05|4833.21
#2019-11-06|4838.60
#2019-11-07|4903.42
#2019-11-08|4910.99
#2019-11-11|4940.21
#2019-11-12|4942.76
#2019-11-13|4976.62
#2019-11-14|5046.49
#2019-11-15|5074.40
#2019-11-18|5085.70
#2019-11-19|5128.46
#2019-11-20|5109.85
#2019-11-21|5062.88
#2019-11-22|5049.97
#2019-11-25|5111.77
#2019-11-26|5170.81
#2019-11-27|5198.10
#2019-11-28|5198.10
#2019-11-29|5191.11
#2019-12-02|5109.70
#2019-12-03|5093.93
#2019-12-04|5095.79
#2019-12-05|5094.20
#2019-12-06|5118.70
#2019-12-09|5082.26
#2019-12-10|5054.42
#2019-12-11|5072.25
#2019-12-12|5091.58
#2019-12-13|5147.52
#2019-12-16|5176.29
#2019-12-17|5170.37
#2019-12-18|5152.00
#2019-12-19|5174.63
#2019-12-20|5193.58
#2019-12-23|5169.83
#2019-12-24|5175.05
#2019-12-25| .
#2019-12-26|5191.14
#2019-12-27|5203.06
#2019-12-30|5151.79
#2019-12-31|5171.36
#2020-01-01| .
#2020-01-02|5222.83
#2020-01-03|5191.71
#2020-01-06|5229.84
#2020-01-07|5205.37
#2020-01-08|5271.18
#2020-01-09|5328.85
#2020-01-10|5314.24
#2020-01-13|5385.23
#2020-01-14|5355.83
#2020-01-15|5406.59
#2020-01-16|5454.50
#2020-01-17|5488.80
#2020-01-20| .
#2020-01-21|5489.05
#2020-01-22|5518.34
#2020-01-23|5546.78
#2020-01-24|5520.42
#2020-01-27|5449.78
#2020-01-28|5521.00
#2020-01-29|5496.47
#2020-01-30|5527.57
#2020-01-31|5391.30
#2020-02-03|5490.88
#2020-02-04|5593.90
#2020-02-05|5575.89
#2020-02-06|5597.43
#2020-02-07|5553.36
#2020-02-10|5618.91
#2020-02-11|5570.22
#2020-02-12|5555.00
#2020-02-13|5645.41
#2020-02-14|5727.17
#2020-02-17| .
#2020-02-18|5708.29
#2020-02-19|5767.13
#2020-02-20|5733.11
#2020-02-21|5627.15
#2020-02-24|5485.15
#2020-02-25|5246.31
#2020-02-26|5210.22
#2020-02-27|5046.49
#2020-02-28|5050.62
#2020-03-02|5272.89
#2020-03-03|5089.70
#2020-03-04|5287.14
#2020-03-05|5100.83
#2020-03-06|4997.54
#2020-03-09|4613.18
#2020-03-10|4926.41
#2020-03-11|4679.20
#2020-03-12|4262.85
#2020-03-13|4705.76
#2020-03-16|3933.77
#2020-03-17|4142.05
#2020-03-18|3792.26
#2020-03-19|3830.43
#2020-03-20|3623.62
#2020-03-23|3532.31
#2020-03-24|4046.15
#2020-03-25|4126.27
#2020-03-26|4367.94
#2020-03-27|4144.58
#2020-03-30|4312.89
#2020-03-31|4208.79
#2020-04-01|3960.44
#2020-04-02|4011.51
#2020-04-03|3932.02
#2020-04-06|4322.91
#2020-04-07|4275.65
#2020-04-08|4453.34
#2020-04-09|4516.18
#2020-04-10|4516.18
#2020-04-13|4436.55
#2020-04-14|4540.67
#2020-04-15|4416.27
#2020-04-16|4421.81
#2020-04-17|4625.98
#2020-04-20|4538.89
#2020-04-21|4334.86
#2020-04-22|4547.38
#2020-04-23|4531.76
#2020-04-24|4663.93
#2020-04-27|4754.81
#2020-04-28|4734.71
#2020-04-29|4965.66
#2020-04-30|4910.57
#2020-05-01|4778.41
#2020-05-04|4844.03
#2020-05-05|4942.19
#2020-05-06|4993.57
#2020-05-07|5271.28
#2020-05-08|5229.38
#2020-05-11|5182.87
#2020-05-12|5086.57
#2020-05-13|5030.61
#2020-05-14|5088.47
#2020-05-15|5147.90
#2020-05-18|5273.63
#2020-05-19|5234.26
#2020-05-20|5374.81
#2020-05-21|5296.65
#2020-05-22|5335.33
#2020-05-25|5335.33
#2020-05-26|5339.37
#2020-05-27|5371.98
#2020-05-28|5403.57
#2020-05-29|5503.88
#2020-06-01|5529.25
#2020-06-02|5608.75
#2020-06-03|5675.24
#2020-06-04|5568.09
#2020-06-05|5766.83
#2020-06-08|5758.08
#2020-06-09|5720.59
#2020-06-10|5748.79
#2020-06-11|5422.70
#2020-06-12|5512.56
#2020-06-15|5570.08
#2020-06-16|5714.51
#2020-06-17|5715.32
#2020-06-18|5793.60
#2020-06-19|5670.26
#2020-06-22|5803.19
#2020-06-23|5835.38
#2020-06-24|5614.78
#2020-06-25|5717.13
#2020-06-26|5623.43
#2020-06-29|5640.90
#2020-06-30|5770.41
#2020-07-01|5879.91
#2020-07-02|5873.49
#2020-07-03| .
#2020-07-06|5887.86
#2020-07-07|5858.80
#2020-07-08|5958.70
#2020-07-09|5914.71
#2020-07-10|5871.29
#2020-07-13|5704.50
#2020-07-14|5756.15
#2020-07-15|5857.58
#2020-07-16|5778.35
#2020-07-17|5881.19
#2020-07-20|5976.30
#2020-07-21|5940.38
#2020-07-22|6014.85
#2020-07-23|5919.89
#2020-07-24|5860.56
#2020-07-27|5956.27
#2020-07-28|5907.90
#2020-07-29|6042.59
#2020-07-30|6099.47
#2020-07-31|6150.67
#2020-08-03|6223.67
#2020-08-04|6213.60
#2020-08-05|6301.66
#2020-08-06|6381.50
#2020-08-07|6293.47
#2020-08-10|6162.74
#2020-08-11|6091.57
#2020-08-12|6132.76
#2020-08-13|6192.52
#2020-08-14|6162.53
#2020-08-17|6280.09
#2020-08-18|6246.62
#2020-08-19|6180.07
#2020-08-20|6232.42
#2020-08-21|6197.23
#2020-08-24|6245.40
#2020-08-25|6331.67
#2020-08-26|6361.23
#2020-08-27|6414.08
#2020-08-28|6448.30
#2020-08-31|6420.66
#2020-09-01|6525.64
#2020-09-02|6620.24
#2020-09-03|6402.11
#2020-09-04|6170.02
#2020-09-07| .
#2020-09-08|5991.20
#2020-09-09|6163.57
#2020-09-10|6041.21
#2020-09-11|5934.44
#2020-09-14|6070.75
#2020-09-15|6142.50
#2020-09-16|6090.52
#2020-09-17|6035.60
#2020-09-18|6002.66
#2020-09-21|5924.82
#2020-09-22|6030.52
#2020-09-23|5861.59
#2020-09-24|5880.65
#2020-09-25|5974.87
#2020-09-28|6092.58
#2020-09-29|6091.65
#2020-09-30|6119.49
#2020-10-01|6191.70
#2020-10-02|6126.70
#2020-10-05|6227.07
#2020-10-06|6122.83
#2020-10-07|6211.17
#2020-10-08|6252.94
#2020-10-09|6358.42
#2020-10-12|6384.25
#2020-10-13|6358.51
#2020-10-14|6284.24
#2020-10-15|6238.79
#2020-10-16|6256.00
#2020-10-19|6131.15
#2020-10-20|6151.84
#2020-10-21|6199.50
#2020-10-22|6175.67
#2020-10-23|6152.47
#2020-10-26|5955.07
#2020-10-27|5918.67
#2020-10-28|5628.50
#2020-10-29|5670.88
#2020-10-30|5544.46
#2020-11-02|5611.02
#2020-11-03|5669.89
#2020-11-04|5894.98
#2020-11-05|6051.14
#2020-11-06|6066.69
#2020-11-09|6366.26
#2020-11-10|6300.49
#2020-11-11|6320.68
#2020-11-12|6220.27
#2020-11-13|6306.63
#2020-11-16|6385.18
#2020-11-17|6382.14
#2020-11-18|6310.88
#2020-11-19|6337.93
#2020-11-20|6259.16
#2020-11-23|6429.61
#2020-11-24|6562.24
#2020-11-25|6626.84
#2020-11-26|6626.84
#2020-11-27|6597.45
#2020-11-30|6577.23
#2020-12-01|6619.66
#2020-12-02|6598.74
#2020-12-03|6577.22
#2020-12-04|6708.67
#2020-12-07|6702.05
#2020-12-08|6697.58
#2020-12-09|6586.31
#2020-12-10|6593.25
#2020-12-11|6545.34
#2020-12-14|6578.24
#2020-12-15|6635.71
#2020-12-16|6689.45
#2020-12-17|6785.38
#2020-12-18|6803.31
#2020-12-21|6746.28
#2020-12-22|6729.59
#2020-12-23|6687.05
#2020-12-24|6765.78
#2020-12-25|6765.78
#2020-12-28|6812.09
#2020-12-29|6786.92
#2020-12-30|6879.56
#2020-12-31|6922.72
#2021-01-01|6922.72
#2021-01-04|6847.11
#2021-01-05|6838.65
#2021-01-06|6823.83
#2021-01-07|6916.98
#2021-01-08|7004.79
#2021-01-11|6873.64
#2021-01-12|6812.07
#2021-01-13|6871.30
#2021-01-14|6706.46
#2021-01-15|6650.72
#2021-01-18|6650.72
#2021-01-19|6713.18
#2021-01-20|6787.65
#2021-01-21|6781.02
#2021-01-22|6724.14
#2021-01-25|6644.11
#2021-01-26|6569.36
#2021-01-27|6338.20
#2021-01-28|6533.22
#2021-01-29|6384.19
#2021-02-01|6545.61
#2021-02-02|6739.84
#2021-02-03|6742.67
#2021-02-04|7013.07
#2021-02-05|7018.98
#2021-02-08|7126.91
#2021-02-09|7108.98
#2021-02-10|7113.38
#2021-02-11|7210.12
#2021-02-12|7291.77
#2021-02-15|7291.77
#2021-02-16|7322.03
#2021-02-17|7238.25
#2021-02-18|7223.97
#2021-02-19|7162.94
#2021-02-22|7178.41
#2021-02-23|7189.47
#2021-02-24|7337.35
#2021-02-25|7100.84
#2021-02-26|7112.19
#2021-03-01|7324.49
#2021-03-02|7305.46
#2021-03-03|7188.51
#2021-03-04|6975.45
#2021-03-05|7107.70
#2021-03-08|7123.21
#2021-03-09|7255.12
#2021-03-10|7336.48
#2021-03-11|7483.52
#2021-03-12|7459.35
#2021-03-15|7459.16
#2021-03-16|7427.17
#2021-03-17|7424.50
#2021-03-18|7202.13
#2021-03-19|7044.21
#2021-03-22|7069.86
#2021-03-23|7019.80
#2021-03-24|6984.03
#2021-03-25|6996.17
#2021-03-26|7153.99
#2021-03-29|7069.43
#2021-03-30|7045.54
#2021-03-31|7072.98
#2021-04-01|7228.50
#2021-04-02|7228.50
#2021-04-05|7309.77
#2021-04-06|7335.46
#2021-04-07|7384.85
#2021-04-08|7515.22
#2021-04-09|7570.97
#2021-04-12|7582.16
#2021-04-13|7610.04
#2021-04-14|7554.69
#2021-04-15|7693.43
#2021-04-16|7664.81
#2021-04-19|7596.38
#2021-04-20|7498.69
#2021-04-21|7583.78
#2021-04-22|7572.09
#2021-04-23|7641.12
#2021-04-26|7728.59
#2021-04-27|7688.94
#2021-04-28|7794.98
#2021-04-29|7781.62
#2021-04-30|7660.20
#2021-05-03|7624.21
#2021-05-04|7515.47
#2021-05-05|7437.82
#2021-05-06|7508.82
#2021-05-07|7558.67
#2021-05-10|7362.33
#2021-05-11|7369.51
#2021-05-12|7170.78
#2021-05-13|7229.01
#2021-05-14|7356.22
#2021-05-17|7321.98
#2021-05-18|7291.68
#2021-05-19|7271.68
#2021-05-20|7382.18
#2021-05-21|7375.94
#2021-05-24|7494.02
#2021-05-25|7475.54
#2021-05-26|7467.24
#2021-05-27|7465.41
#2021-05-28|7464.13
#2021-05-31|7464.13
#2021-06-01|7478.03
#2021-06-02|7555.26
#2021-06-03|7464.58
#2021-06-04|7538.22
#2021-06-07|7508.55
#2021-06-08|7536.85
#2021-06-09|7515.72
#2021-06-10|7563.32
#2021-06-11|7611.45
#2021-06-14|7636.21
#2021-06-15|7632.37
#2021-06-16|7546.05
#2021-06-17|7630.00
#2021-06-18|7610.35
#2021-06-21|7709.48
#2021-06-22|7765.28
#2021-06-23|7754.82
#2021-06-24|7821.61
#2021-06-25|7841.48
#2021-06-28|7750.51
#2021-06-29|7746.61
#2021-06-30|7705.18
#2021-07-01|7751.88
#2021-07-02|7822.17
#2021-07-05|7822.17
#2021-07-06|7849.30
#2021-07-07|7870.70
#2021-07-08|7761.13
#2021-07-09|7877.83
#2021-07-12|7918.75
#2021-07-13|7971.18
#2021-07-14|8018.21
#2021-07-15|8013.23
#2021-07-16|7973.65
#2021-07-19|7733.01
#2021-07-20|7886.10
#2021-07-21|7995.99
#2021-07-22|8015.16
#2021-07-23|8158.87
#2021-07-26|8152.20
#2021-07-27|8111.52
#2021-07-28|8052.69
#2021-07-29|7992.74
#2021-07-30|7897.59
#2021-08-02|7739.96
#2021-08-03|7663.08
#2021-08-04|7649.71
#2021-08-05|7780.35
#2021-08-06|7823.11
#2021-08-09|7786.88
#2021-08-10|7723.78
#2021-08-11|7711.50
#2021-08-12|7660.05
#2021-08-13|7673.90
#2021-08-16|7697.94
#2021-08-17|7633.27
#2021-08-18|7574.60
#2021-08-19|7528.49
#2021-08-20|7551.53
#2021-08-23|7653.91
#2021-08-24|7682.75
#2021-08-25|7669.31
#2021-08-26|7568.05
#2021-08-27|7685.48
#2021-08-30|7672.43
#2021-08-31|7634.62
#2021-09-01|7637.84
#2021-09-02|7516.78
#2021-09-03|7527.10
#2021-09-06|7527.10
#2021-09-07|7565.33
#2021-09-08|7570.91
#2021-09-09|7555.82
#2021-09-10|7461.00
#2021-09-13|7456.47
#2021-09-14|7409.56
#2021-09-15|7450.96
#2021-09-16|7487.07
#2021-09-17|7407.74
#2021-09-20|7294.30
#2021-09-21|7276.32
#2021-09-22|7397.62
#2021-09-23|7590.49
#2021-09-24|7621.95
#2021-09-27|7593.07
#2021-09-28|7405.16
#2021-09-29|7386.99
#2021-09-30|7311.92
#2021-10-01|7498.05
#2021-10-04|7271.95
#2021-10-05|7326.74
#2021-10-06|7410.31
#2021-10-07|7493.66
#2021-10-08|7455.76
#2021-10-11|7284.28
#2021-10-12|7301.88
#2021-10-13|7274.63
#2021-10-14|7423.82
#2021-10-15|7573.72
#2021-10-18|7604.64
#2021-10-19|7668.06
#2021-10-20|7563.61
#2021-10-21|7463.47
#2021-10-22|7475.37
#2021-10-25|7544.49
#2021-10-26|7463.47
#2021-10-27|7068.03
#2021-10-28|7016.78
#2021-10-29|6994.22
#2021-11-01|7018.32
#2021-11-02|6894.99
#2021-11-03|6924.32
#2021-11-04|6939.35
#2021-11-05|7058.79
#2021-11-08|7127.52
#2021-11-09|6899.63
#2021-11-10|6959.06
#2021-11-11|6899.82
#2021-11-12|6988.31
#2021-11-15|7012.83
#2021-11-16|7083.50
#2021-11-17|6853.12
#2021-11-18|6730.89
#2021-11-19|6612.19
#2021-11-22|6403.99
#2021-11-23|6465.10
#2021-11-24|6582.25
#2021-11-25|6582.25
#2021-11-26|6382.03
#2021-11-29|6341.38
#2021-11-30|6209.57
#2021-12-01|6043.90
#2021-12-02|6270.74
#2021-12-03|6200.39
#2021-12-06|6360.55
#2021-12-07|6525.20
#2021-12-08|6616.60
#2021-12-09|6570.95
#2021-12-10|6574.19
#2021-12-13|6487.84
#2021-12-14|6454.63
#2021-12-15|6525.06
#2021-12-16|6539.68
#2021-12-17|6475.55
#2021-12-20|6306.70
#2021-12-21|6560.92
#2021-12-22|6629.25
#2021-12-23|6638.39
#2021-12-24|6638.39
#2021-12-27|6643.04
#2021-12-28|6629.80
#2021-12-29|6623.37
#2021-12-30|6650.59
#2021-12-31|6596.71
#2022-01-03|6771.00
#2022-01-04|6785.28
#2022-01-05|6688.20
#2022-01-06|6721.89
#2022-01-07|6682.46
#2022-01-10|6587.36
#2022-01-11|6701.64
#2022-01-12|6676.17
#2022-01-13|6617.63
#2022-01-14|6585.35
#2022-01-17|6585.35
#2022-01-18|6488.59
#2022-01-19|6412.50
#2022-01-20|6410.54
#2022-01-21|6193.74
#2022-01-24|6133.56
#2022-01-25|6097.26
#2022-01-26|6122.06
#2022-01-27|6123.61
#2022-01-28|6538.43
#2022-01-31|6659.89
#2022-02-01|6805.91
#2022-02-02|6567.84
#2022-02-03|6393.13
#2022-02-04|6394.44
#2022-02-07|6338.94
#2022-02-08|6338.58
#2022-02-09|6482.82
#2022-02-10|6352.90
#2022-02-11|6266.61
#2022-02-14|6290.57
#2022-02-15|6361.61
#2022-02-16|6329.11
#2022-02-17|6154.49
#2022-02-18|6085.79
#2022-02-21|6085.79
#2022-02-22|6041.58
#2022-02-23|5900.83
#2022-02-24|6009.32
#2022-02-25|6153.62
#2022-02-28|6107.81
#2022-03-01|5845.48
#2022-03-02|5872.89
#2022-03-03|5767.23
#2022-03-04|5588.46
#2022-03-07|5284.96
#2022-03-08|5318.98
#2022-03-09|5569.63
#2022-03-10|5519.90
#2022-03-11|5461.13
#2022-03-14|5499.50
#2022-03-15|5642.37
#2022-03-16|5865.04
#2022-03-17|5959.75
#2022-03-18|6111.40
#2022-03-21|6019.88
#2022-03-22|6115.71
#2022-03-23|5985.38
#2022-03-24|6059.10
#2022-03-25|6049.70
#2022-03-28|6101.91
#2022-03-29|6327.57
#2022-03-30|6217.75
#2022-03-31|6130.90
#2022-04-01|6214.65
#2022-04-04|6307.51
#2022-04-05|6214.33
#2022-04-06|6047.71
#2022-04-07|5984.04
#2022-04-08|5991.06
#2022-04-11|5930.67
#2022-04-12|5879.75
#2022-04-13|5950.57
#2022-04-14|5934.62
#2022-04-15|5934.62
#2022-04-18|5940.42
#2022-04-19|6069.28
#2022-04-20|6003.36
#2022-04-21|5916.68
#2022-04-22|5698.92
#2022-04-25|5770.96
#2022-04-26|5559.33
#2022-04-27|5732.87
#2022-04-28|5987.31
#2022-04-29|5741.64
#2022-05-02|5726.39
#2022-05-03|5706.32
#2022-05-04|5883.93
#2022-05-05|5601.36
#2022-05-06|5467.56
#2022-05-09|5206.13
#2022-05-10|5192.06
#2022-05-11|5138.50
#2022-05-12|5086.59
#2022-05-13|5283.18
#2022-05-16|5218.16
#2022-05-17|5382.39
#2022-05-18|5257.60
#2022-05-19|5262.29
#2022-05-20|5291.45
#2022-05-23|5460.70
#2022-05-24|5319.11
#2022-05-25|5397.34
#2022-05-26|5524.32
#2022-05-27|5675.64
#2022-05-30|5675.64
#2022-05-31|5651.60
#2022-06-01|5568.56
#2022-06-02|5720.59
#2022-06-03|5631.75
#2022-06-06|5656.49
#2022-06-07|5712.37
#2022-06-08|5666.08
#2022-06-09|5446.08
#2022-06-10|5236.84
#2022-06-13|4978.01
#2022-06-14|4984.14
#2022-06-15|5065.63
#2022-06-16|4814.71
#2022-06-17|4889.73
#2022-06-20|4889.73
#2022-06-21|4964.08
#2022-06-22|4951.34
#2022-06-23|4998.95
#2022-06-24|5227.81
#2022-06-27|5172.41
#2022-06-28|5015.68
#2022-06-29|5020.27
#2022-06-30|4929.80
#2022-07-01|5005.75
#2022-07-04|5005.75
#2022-07-05|5060.19
#2022-07-06|5051.16
#2022-07-07|5122.21
#2022-07-08|5112.05
#2022-07-11|5085.38
#2022-07-12|5082.01
#2022-07-13|5067.49
#2022-07-14|5052.34
#2022-07-15|5205.83
#2022-07-18|5181.16
#2022-07-19|5354.74
#2022-07-20|5404.19
#2022-07-21|5473.10
#2022-07-22|5415.75
#2022-07-25|5419.20
#2022-07-26|5338.11
#2022-07-27|5431.85
#2022-07-28|5491.01
#2022-07-29|5526.25
#2022-08-01|5535.17
#2022-08-02|5484.75
#2022-08-03|5634.58
#2022-08-04|5649.69
#2022-08-05|5661.87
#2022-08-08|5629.00
#2022-08-09|5559.07
#2022-08-10|5692.38
#2022-08-11|5672.78
#2022-08-12|5733.97
#2022-08-15|5795.40
#2022-08-16|5807.10
#2022-08-17|5708.12
#2022-08-18|5731.38
#2022-08-19|5653.11
#2022-08-22|5515.38
#2022-08-23|5466.67
#2022-08-24|5478.92
#2022-08-25|5574.63
#2022-08-26|5366.84
#2022-08-29|5327.96
#2022-08-30|5308.12
#2022-08-31|5260.85
#2022-09-01|5263.30
#2022-09-02|5202.00
#2022-09-05|5202.00
#2022-09-06|5214.93
#2022-09-07|5309.25
#2022-09-08|5341.65
#2022-09-09|5447.99
#2022-09-12|5517.48
#2022-09-13|5299.19
#2022-09-14|5307.29
#2022-09-15|5226.08
#2022-09-16|5151.33
#2022-09-19|5146.05
#2022-09-20|5086.64
#2022-09-21|4966.15
#2022-09-22|4860.57
#2022-09-23|4800.86
#2022-09-26|4702.63
#2022-09-27|4668.96
#2022-09-28|4770.09
#2022-09-29|4721.83
#2022-09-30|4652.50
#2022-10-03|4759.96
#2022-10-04|4949.62
#2022-10-05|4981.77
#2022-10-06|4920.83
#2022-10-07|4826.38
#2022-10-10|4747.92
#2022-10-11|4666.20
#2022-10-12|4649.67
#2022-10-13|4785.44
#2022-10-14|4686.08
#2022-10-17|4809.92
#2022-10-18|4880.16
#2022-10-19|4819.52
#2022-10-20|4813.52
#2022-10-21|4873.99
#2022-10-24|4901.57
#2022-10-25|5046.08
#2022-10-26|5156.63
#2022-10-27|5162.59
#2022-10-28|5285.13
#2022-10-31|5215.93
#2022-11-01|5230.19
#2022-11-02|5030.85
#2022-11-03|4796.73
#2022-11-04|4892.95
#2022-11-07|4990.30
#2022-11-08|5044.69
#2022-11-09|4872.24
#2022-11-10|5226.61
#2022-11-11|5286.37
#2022-11-14|5264.03
#2022-11-15|5304.66
#2022-11-16|5248.11
#2022-11-17|5212.91
#2022-11-18|5221.82
#2022-11-21|5131.41
#2022-11-22|5215.90
#2022-11-23|5259.49
#2022-11-24|5259.49
#2022-11-25|5286.56
#2022-11-28|5206.43
#2022-11-29|5195.88
#2022-11-30|5378.35
#2022-12-01|5397.00
#2022-12-02|5370.97
#2022-12-05|5271.58
#2022-12-06|5155.61
#2022-12-07|5158.25
#2022-12-08|5195.33
#2022-12-09|5179.04
#2022-12-12|5302.15
#2022-12-13|5304.55
#2022-12-14|5285.38
#2022-12-15|5118.33
#2022-12-16|5075.70
#2022-12-19|5011.55
#2022-12-20|5034.20
#2022-12-21|5078.13
#2022-12-22|5019.27
#2022-12-23|5053.70
#2022-12-26|5053.70
#2022-12-27|5062.43
#2022-12-28|5010.60
#2022-12-29|5125.22
#2022-12-30|5124.23
#2023-01-02|5124.23
#2023-01-03|5139.26
#2023-01-04|5263.64
#2023-01-05|5187.56
#2023-01-06|5355.54
#2023-01-09|5389.93
#2023-01-10|5420.29
#2023-01-11|5485.83
#2023-01-12|5522.09
#2023-01-13|5504.35
#2023-01-16|5504.35
#2023-01-17|5525.98
#2023-01-18|5422.53
#2023-01-19|5398.88
#2023-01-20|5546.12
#2023-01-23|5596.05
#2023-01-24|5591.08
#2023-01-25|5631.25
#2023-01-26|5629.86
#2023-01-27|5737.29
#2023-01-30|5664.36
#2023-01-31|5716.39
#2023-02-01|5758.81
#2023-02-02|5814.82
#2023-02-03|5777.48
#2023-02-06|5713.65
#2023-02-07|5796.99
#2023-02-08|5721.88
#2023-02-09|5695.90
#2023-02-10|5683.59
#2023-02-13|5694.03
#2023-02-14|5686.53
#2023-02-15|5705.81
#2023-02-16|5632.52
#2023-02-17|5561.03
#2023-02-20|5561.03
#2023-02-21|5473.87
#2023-02-22|5473.59
#2023-02-23|5499.39
#2023-02-24|5457.98
#2023-02-27|5466.97
#2023-02-28|5469.29
#2023-03-01|5452.93
#2023-03-02|5477.41
#2023-03-03|5583.90
#2023-03-06|5620.76
#2023-03-07|5512.60
#2023-03-08|5503.43
#2023-03-09|5414.68
#2023-03-10|5270.01
#2023-03-13|5144.11
#2023-03-14|5287.47
#2023-03-15|5223.96
#2023-03-16|5250.31
#2023-03-17|5212.55
#2023-03-20|5241.72
#2023-03-21|5371.22
#2023-03-22|5278.61
#2023-03-23|5263.01
#2023-03-24|5238.66
#2023-03-27|5280.37
#2023-03-28|5250.50
#2023-03-29|5342.47
#2023-03-30|5343.33
#2023-03-31|5423.17
#2023-04-03|5451.62
#2023-04-04|5415.11
#2023-04-05|5400.89
#2023-04-06|5386.30
#2023-04-07|5386.30
#2023-04-10|5387.18
#2023-04-11|5439.07
#2023-04-12|5392.87
#2023-04-13|5505.46
#2023-04-14|5534.77
#2023-04-17|5552.42
#2023-04-18|5542.30
#2023-04-19|5528.18
#2023-04-20|5529.27
#2023-04-21|5533.77
#2023-04-24|5511.70
#2023-04-25|5415.82
#2023-04-26|5388.76
#2023-04-27|5465.79
#2023-04-28|5562.24
#2023-05-01|5519.27
#2023-05-02|5384.53
#2023-05-03|5373.49
#2023-05-04|5360.73
#2023-05-05|5508.13
#2023-05-08|5522.19
#2023-05-09|5468.93
#2023-05-10|5407.95
#2023-05-11|5418.69
#2023-05-12|5391.60
#2023-05-15|5437.47
#2023-05-16|5377.33
#2023-05-17|5466.27
#2023-05-18|5525.58
#2023-05-19|5478.40
#2023-05-22|5496.46
#2023-05-23|5379.31
#2023-05-24|5308.53
#2023-05-25|5291.35
#2023-05-26|5359.25
#2023-05-29|5359.25
#2023-05-30|5314.57
#2023-05-31|5303.96
#2023-06-01|5402.51
#2023-06-02|5484.90
#2023-06-05|5443.17
#2023-06-06|5539.97
#2023-06-07|5485.99
#2023-06-08|5444.48
#2023-06-09|5454.25
#2023-06-12|5507.80
#2023-06-13|5489.98
#2023-06-14|5491.97
#2023-06-15|5550.96
#2023-06-16|5551.93
#2023-06-19|5551.93
#2023-06-20|5529.65
#2023-06-21|5521.91
#2023-06-22|5532.76
#2023-06-23|5530.71
#2023-06-26|5481.41
#2023-06-27|5534.15
#2023-06-28|5548.25
#2023-06-29|5638.07
#2023-06-30|5716.98
#2023-07-03|5753.35
#2023-07-04|5753.35
#2023-07-05|5775.78
#2023-07-06|5719.15
#2023-07-07|5695.31
#2023-07-10|5757.43
#2023-07-11|5836.41
#2023-07-12|5865.97
#2023-07-13|5917.40
#2023-07-14|5903.75
#2023-07-17|5937.29
#2023-07-18|5931.14
#2023-07-19|5928.41
#2023-07-20|5895.13
#2023-07-21|5865.71
#2023-07-24|5919.39
#2023-07-25|5876.21
#2023-07-26|5856.80
#2023-07-27|5755.67
#2023-07-28|5788.57
#2023-07-31|5850.29
#2023-08-01|5893.11
#2023-08-02|5785.24
#2023-08-03|5752.67
#2023-08-04|5716.68
#2023-08-07|5778.37
#2023-08-08|5727.39
#2023-08-09|5721.27
#2023-08-10|5746.93
#2023-08-11|5725.63
#2023-08-14|5763.24
#2023-08-15|5669.03
#2023-08-16|5648.13
#2023-08-17|5610.22
#2023-08-18|5622.15
#2023-08-21|5632.94
#2023-08-22|5652.63
#2023-08-23|5696.20
#2023-08-24|5639.22
#2023-08-25|5695.23
#2023-08-28|5745.56
#2023-08-29|5795.85
#2023-08-30|5823.13
#2023-08-31|5797.28
#2023-09-01|5856.14
#2023-09-04|5856.14
#2023-09-05|5805.65
#2023-09-06|5805.46
#2023-09-07|5797.39
#2023-09-08|5787.33
#2023-09-11|5805.30
#2023-09-12|5816.20
#2023-09-13|5813.60
#2023-09-14|5781.00
#2023-09-15|5784.34
#2023-09-18|5796.02
#2023-09-19|5760.09
#2023-09-20|5707.58
#2023-09-21|5587.76
#2023-09-22|5552.31
#2023-09-25|5548.31
#2023-09-26|5465.12
#2023-09-27|5441.20
#2023-09-28|5492.45
#2023-09-29|5458.95
#2023-10-02|5458.54
#2023-10-03|5366.28
#2023-10-04|5416.99
#2023-10-05|5437.77
#2023-10-06|5487.98
#2023-10-09|5468.33
#2023-10-10|5534.19
#2023-10-11|5523.96
#2023-10-12|5503.55
#2023-10-13|5484.36
#2023-10-16|5550.31
#2023-10-17|5584.97
#2023-10-18|5476.64
#2023-10-19|5395.38
#2023-10-20|5330.05
#2023-10-23|5312.93
#2023-10-24|5379.63
#2023-10-25|5334.70
#2023-10-26|5195.29
#2023-10-27|5159.70
#2023-10-30|5242.08
#2023-10-31|5301.92
#2023-11-01|5343.28
#2023-11-02|5471.54
#2023-11-03|5518.78
#2023-11-06|5501.37
#2023-11-07|5523.70
#2023-11-08|5539.49
#2023-11-09|5491.06
#2023-11-10|5566.15
#2023-11-13|5560.28
#2023-11-14|5647.89
#2023-11-15|5685.37
#2023-11-16|5667.22
#2023-11-17|5711.06
#2023-11-20|5744.95
#2023-11-21|5758.27
#2023-11-22|5792.71
#2023-11-23|5792.71
#2023-11-24|5813.34
#2023-11-27|5806.30
#2023-11-28|5840.75
#2023-11-29|5873.19
#2023-11-30|5926.43
#2023-12-01|5976.58
#2023-12-04|5937.60
#2023-12-05|5917.62
#2023-12-06|5930.14
#2023-12-07|5961.26
#2023-12-08|5973.71
#2023-12-11|6000.34
#2023-12-12|6057.02
#2023-12-13|6160.94
#2023-12-14|6144.31
#2023-12-15|6132.49
#2023-12-18|6175.17
#2023-12-19|6234.62
#2023-12-20|6132.32
#2023-12-21|6200.97
#2023-12-22|6201.64
#2023-12-25|6201.64
#2023-12-26|6214.75
#2023-12-27|6230.28
#2023-12-28|6258.91
#2023-12-29|6231.58
#2024-01-01|6231.58
#2024-01-02|6189.56
#2024-01-03|6117.15
#2024-01-04|6138.26
#2024-01-05|6160.25
#2024-01-08|6243.18
#2024-01-09|6227.30
#2024-01-10|6243.25
#2024-01-11|6233.82
#2024-01-12|6224.24
#2024-01-15|6224.24
#2024-01-16|6201.89
#2024-01-17|6200.00
#2024-01-18|6227.60
#2024-01-19|6329.39
#2024-01-22|6367.60
#2024-01-23|6362.66
#2024-01-24|6343.43
#2024-01-25|6352.31
#2024-01-26|6400.36
#2024-01-29|6487.36
#2024-01-30|6539.29
#2024-01-31|6466.44
#2024-02-01|6571.22
#2024-02-02|6594.82
#2024-02-05|6540.78
#2024-02-06|6570.72
#2024-02-07|6615.16
#2024-02-08|6548.25
#2024-02-09|6565.11
#2024-02-12|6583.01
#2024-02-13|6539.15
#2024-02-14|6611.48
#2024-02-15|6695.95
#2024-02-16|6639.63
#2024-02-19|6639.63
#2024-02-20|6537.93
#2024-02-21|6557.74
#2024-02-22|6698.69
#2024-02-23|6752.40
#2024-02-26|6762.99
#2024-02-27|6781.81
#2024-02-28|6809.25
#2024-02-29|6787.59
#2024-03-01|6802.30
#2024-03-04|6733.58
#2024-03-05|6697.81
#2024-03-06|6732.31
#2024-03-07|6727.96
#2024-03-08|6772.15
#2024-03-11|6771.89
#2024-03-12|6829.45
#2024-03-13|6877.70
#2024-03-14|6867.17
#2024-03-15|6806.45
#2024-03-18|6862.50
#2024-03-19|6904.62
#2024-03-20|6996.74
#2024-03-21|7034.97
#2024-03-22|6905.60
#2024-03-25|6882.31
#2024-03-26|6894.17
#2024-03-27|6907.70
#2024-03-28|6948.40
#2024-03-29|6948.40
#2024-04-01|6878.69
#2024-04-02|6867.39
#2024-04-03|6850.68
#2024-04-04|6737.45
#2024-04-05|6824.38
#2024-04-08|6866.09
#2024-04-09|6824.65
#2024-04-10|6748.88
#2024-04-11|6758.74
#2024-04-12|6709.64
#2024-04-15|6617.81
#2024-04-16|6606.74
#2024-04-17|6615.90
#2024-04-18|6581.69
#2024-04-19|6617.72
#2024-04-22|6674.68
#2024-04-23|6780.68
#2024-04-24|6778.29
#2024-04-25|6747.63
#2024-04-26|6764.20
#2024-04-29|6735.15
#2024-04-30|6647.46
#2024-05-01|6530.96
#2024-05-02|6561.50
#2024-05-03|6570.29
#2024-05-06|6656.39
#2024-05-07|6712.36
#2024-05-08|6712.82
#2024-05-09|6746.62
#2024-05-10|6759.78
#2024-05-13|6744.09
#2024-05-14|6738.66
#2024-05-15|6787.97
#2024-05-16|6768.91
#2024-05-17|6788.40
#2024-05-20|6766.86
#2024-05-21|6737.92
#2024-05-22|6682.48
#2024-05-23|6607.49
#2024-05-24|6624.42
#2024-05-27|6624.42
#2024-05-28|6550.23
#2024-05-29|6500.55
#2024-05-30|6530.79
#2024-05-31|6587.85
#2024-06-03|6537.67
#2024-06-04|6547.95
#2024-06-05|6576.84
#2024-06-06|6630.40
#2024-06-07|6654.24
#2024-06-10|6618.58
#2024-06-11|6555.65
#2024-06-12|6499.96
#2024-06-13|6478.43
#2024-06-14|6466.48
#2024-06-17|6505.53
#2024-06-18|6525.56
#2024-06-19|6525.56
#2024-06-20|6580.22
#2024-06-21|6583.34
#2024-06-24|6613.15
#2024-06-25|6568.57
#2024-06-26|6551.50
#2024-06-27|6443.39
#2024-06-28|6434.44
#2024-07-01|6421.41
#2024-07-02|6517.09
#2024-07-03|6532.52
#2024-07-04|6532.52
#2024-07-05|6551.93
#2024-07-08|6497.91
#2024-07-09|6493.97
#2024-07-10|6420.58
#2024-07-11|6469.59
#2024-07-12|6528.44
#2024-07-15|6621.23
#2024-07-16|6681.36
#2024-07-17|6740.59
#2024-07-18|6662.68
#2024-07-19|6576.45
#2024-07-22|6632.67
#2024-07-23|6577.40
#2024-07-24|6416.99
#2024-07-25|6385.09
#2024-07-26|6510.56
#2024-07-29|6558.23
#2024-07-30|6646.46
#2024-07-31|6742.23
#2024-08-01|6675.82
#2024-08-02|6573.61
#2024-08-05|6335.38
#2024-08-06|6428.21
#2024-08-07|6421.32
#2024-08-08|6538.93
#2024-08-09|6570.38
#2024-08-12|6536.58
#2024-08-13|6601.73
#2024-08-14|6638.64
#2024-08-15|6769.00
#2024-08-16|6798.12
#2024-08-19|6816.00
#2024-08-20|6829.43
#2024-08-21|6810.05
#2024-08-22|6809.07
#2024-08-23|6830.25
#2024-08-26|6862.77
#2024-08-27|6919.13
#2024-08-28|6892.78
#2024-08-29|7023.04
#2024-08-30|7056.96
#2024-09-02|7056.96
#2024-09-03|7032.58
#2024-09-04|7039.92
#2024-09-05|6988.72
#2024-09-06|6915.23
#2024-09-09|7053.20
#2024-09-10|7025.20
#2024-09-11|7044.05
#2024-09-12|7096.66
#2024-09-13|7142.73
#2024-09-16|7209.65
#2024-09-17|7265.34
#2024-09-18|7209.35
#2024-09-19|7262.02
#2024-09-20|7239.01
#2024-09-23|7293.08
#2024-09-24|7096.78
#2024-09-25|7043.92
#2024-09-26|7100.81
#2024-09-27|7151.08
#2024-09-30|7159.56
#2024-10-01|7170.00
#2024-10-02|7164.55
#2024-10-03|7158.09
#2024-10-04|7250.35
#2024-10-07|7175.06
#2024-10-08|7219.89
#2024-10-09|7270.60
#2024-10-10|7252.11
#2024-10-11|7325.97
#2024-10-14|7392.06
#2024-10-15|7385.75
#2024-10-16|7525.05
#2024-10-17|7550.49
#2024-10-18|7554.57
#2024-10-21|7482.34
#2024-10-22|7460.04
#2024-10-23|7451.59
#2024-10-24|7430.34
#2024-10-25|7397.34
#2024-10-28|7472.75
#2024-10-29|7405.38
#2024-10-30|7519.10
#2024-10-31|7433.39
#2024-11-01|7484.52
#2024-11-04|7479.41
#2024-11-05|7528.07
#2024-11-06|7902.31
#2024-11-07|7821.40
#2024-11-08|7892.56
#2024-11-11|8047.82
#2024-11-12|8022.50
#2024-11-13|7981.99
#2024-11-14|7935.19
#2024-11-15|7953.51
#2024-11-18|7989.92
#2024-11-19|7980.76
#2024-11-20|7926.44
#2024-11-21|7996.13
#2024-11-22|8081.10
#2024-11-25|8157.57
#2024-11-26|8142.25
#2024-11-27|8176.50
#2024-11-28|8176.50
#2024-11-29|8187.42
#2024-12-02|8179.50
#2024-12-03|8111.83
#2024-12-04|8096.44
#2024-12-05|8052.29
#2024-12-06|8126.09
#2024-12-09|8022.63
#2024-12-10|8074.28
#2024-12-11|8156.16
#2024-12-12|8121.36
#2024-12-13|8111.89
#2024-12-16|8139.61
#2024-12-17|8143.65
#2024-12-18|7885.10
#2024-12-19|7969.12
#2024-12-20|8064.47
#2024-12-23|8064.44
#2024-12-24|8165.33
#2024-12-25|8165.33
#2024-12-26|8179.79
#2024-12-27|8100.50
#2024-12-30|8003.91
#2024-12-31|8004.77
#2025-01-01|8004.77
#2025-01-02|7990.78
#2025-01-03|8051.21
#2025-01-06|7994.32
#2025-01-07|7945.39
#2025-01-08|7970.06
#2025-01-09|7970.06
#2025-01-10|7773.60
#2025-01-13|7800.14
#2025-01-14|7884.23
#2025-01-15|8073.70
#2025-01-16|8091.69
#2025-01-17|8150.71
#2025-01-20|8150.71
#2025-01-21|8217.21
#2025-01-22|8234.15
#2025-01-23|8311.38
#2025-01-24|8318.38
#2025-01-27|8408.84
#2025-01-28|8403.90
#2025-01-29|8432.41
#2025-01-30|8610.52
#2025-01-31|8532.39
#2025-02-03|8590.04
#2025-02-04|8481.62
#2025-02-05|8631.02
#2025-02-06|8618.20
#2025-02-07|8570.11
#2025-02-10|8586.33
#2025-02-11|8528.60
#2025-02-12|8509.90
#2025-02-13|8566.15
#2025-02-14|8576.17
#2025-02-17|8576.17
#2025-02-18|8653.39
#2025-02-19|8625.01
#2025-02-20|8516.54
#2025-02-21|8359.48
#2025-02-24|8366.21
#2025-02-25|8373.49
#2025-02-26|8344.01
#2025-02-27|8390.01
#2025-02-28|8550.85
#2025-03-03|8492.61
#2025-03-04|8192.90
#2025-03-05|8238.38
#2025-03-06|8050.59
#2025-03-07|8048.13
#2025-03-10|7867.08
#2025-03-11|7711.81
#2025-03-12|7742.05
#2025-03-13|7643.44
#2025-03-14|7790.32
#2025-03-17|7840.73
#2025-03-18|7829.18
#2025-03-19|7961.16
#2025-03-20|7962.69
#2025-03-21|7917.83
#2025-03-24|8084.47
#2025-03-25|8099.13
#2025-03-26|8082.32
#2025-03-27|8128.71
#2025-03-28|7926.59
#2025-03-31|8054.32
#2025-04-01|8041.02
#2025-04-02|8094.19
#2025-04-03|7733.52
#2025-04-04|7159.12
#2025-04-07|7140.11
#2025-04-08|7037.37
#2025-04-09|7679.15
#2025-04-10|7398.78
#2025-04-11|7558.23
#2025-04-14|7611.57
#2025-04-15|7649.05
#2025-04-16|7543.90
#2025-04-17|7547.45
#2025-04-18|7547.45
#2025-04-21|7396.06
#2025-04-22|7654.49
#2025-04-23|7752.67
#2025-04-24|7745.18
#2025-04-25|7726.25
#2025-04-28|7750.09
#2025-04-29|7855.35
#2025-04-30|7902.77
#2025-05-01|7867.64
#2025-05-02|7995.42
#2025-05-05|8022.12
#2025-05-06|7983.59
#2025-05-07|8033.64
#2025-05-08|8107.90
#2025-05-09|8123.50
#2025-05-12|8318.57
#2025-05-13|8349.39
#2025-05-14|8327.40
#2025-05-15|8312.34
#2025-05-16|8371.07
#2025-05-19|8414.02
#2025-05-20|8355.88
#2025-05-21|8147.03
#2025-05-22|8158.47
#2025-05-23|8067.17
#2025-05-26|8067.17
#2025-05-27|8235.20
#2025-05-28|8235.47
#2025-05-29|8263.34
#2025-05-30|8316.93
#2025-06-02|8307.93
#2025-06-03|8346.91
#2025-06-04|8377.28
#2025-06-05|8374.15
#2025-06-06|8478.23
#2025-06-09|8437.42
#2025-06-10|8499.80
#2025-06-11|8523.57
#2025-06-12|8487.61
#2025-06-13|8117.95
#2025-06-16|8233.91
#2025-06-17|8221.87
#2025-06-18|7951.95
#2025-06-19|7951.95
#2025-06-20|7937.60
#2025-06-23|8062.84
#2025-06-24|8262.62
#2025-06-25|8169.46
#2025-06-26|8182.25
#2025-06-27|8250.49
#2025-06-30|8373.90
#2025-07-01|8417.78
#2025-07-02|8423.46
#2025-07-03|8523.02
#2025-07-04|8523.02
#2025-07-07|8452.71
#2025-07-08|8383.75
#2025-07-09|8431.55
#2025-07-10|8440.64
#2025-07-11|8240.87
#2025-07-14|8311.22
#2025-07-15|8198.75
#2025-07-16|8276.37
#2025-07-17|8315.54
#2025-07-18|8275.39
#2025-07-21|8288.44
#2025-07-22|8342.56
#2025-07-23|8353.99
#2025-07-24|8312.40
#2025-07-25|8388.39
#2025-07-28|8371.10
#2025-07-29|8270.57
#2025-07-30|8218.88
#2025-07-31|8175.79
#2025-08-01|8019.49
#2025-08-04|8137.20
#2025-08-05|8053.60
#2025-08-06|8098.59
#2025-08-07|7976.99
#2025-08-08|8054.79
#2025-08-11|8033.09
#2025-08-12|8121.49
#2025-08-13|8234.04
#2025-08-14|8283.39
#2025-08-15|8246.36
#2025-08-18|8252.07
#2025-08-19|8236.76
#2025-08-20|8278.89
#2025-08-21|8262.43
#2025-08-22|8453.13
#2025-08-25|8392.07
#2025-08-26|8433.05
#2025-08-27|8426.51
#2025-08-28|8454.94
#2025-08-29|8509.66
#2025-09-01|8509.66
#2025-09-02|8433.19
#2025-09-03|8422.62
#2025-09-04|8470.12
#2025-09-05|8326.66
#2025-09-08|8322.46
#2025-09-09|8333.19
#2025-09-10|8223.15
#2025-09-11|8347.89
#2025-09-12|8253.98
#2025-09-15|8281.90
#2025-09-16|8296.42
#2025-09-17|8440.16
#2025-09-18|8353.72
#2025-09-19|8359.51
#2025-09-22|8364.22
#2025-09-23|8230.54
#2025-09-24|8231.20
#2025-09-25|8159.22
#2025-09-26|8185.26
#2025-09-29|8242.10
#2025-09-30|8151.26
#2025-10-01|8210.20
#2025-10-02|8241.38
#2025-10-03|8293.43
#2025-10-06|8292.16
#2025-10-07|8335.34
#2025-10-08|8307.91
#2025-10-09|8221.78
#2025-10-10|8038.17
#2025-10-13|8081.83
#2025-10-14|8226.25
#2025-10-15|8161.34
#2025-10-16|7928.96
#2025-10-17|8141.82
#2025-10-20|8234.74
#2025-10-21|8323.15
#2025-10-22|8282.86
#2025-10-23|8322.19
#2025-10-24|8366.89
#2025-10-27|8376.65
#2025-10-28|8340.34
#2025-10-29|8025.38
#2025-10-30|8012.26
#2025-10-31|8003.35
#2025-11-03|7935.82
#2025-11-04|7976.97
#2025-11-05|8012.88
#2025-11-06|7940.67
#2025-11-07|7937.45
#2025-11-10|7951.91
#2025-11-11|8024.07
#2025-11-12|8056.76
#2025-11-13|7940.37
#2025-11-14|7781.76
#2025-11-17|7614.80
#2025-11-18|7518.17
#2025-11-19|7580.83
#2025-11-20|7545.06
#2025-11-21|7706.88
#2025-11-24|7720.60
#2025-11-25|7855.30
#2025-11-26|7864.98
#2025-11-27|7864.98
#2025-11-28|7919.94
#2025-12-01|7847.37
#2025-12-02|7855.54
#2025-12-03|7930.79
#2025-12-04|7884.80
#2025-12-05|7936.07
#2025-12-08|7844.34
#2025-12-09|7837.06
#2025-12-10|7921.35
#2025-12-11|8221.08
#2025-12-12|8261.41
#2025-12-15|8232.98
#2025-12-16|8218.35
#2025-12-17|8180.91
#2025-12-18|8208.30
#2025-12-19|8269.21
#2025-12-22|8338.45
#2025-12-23|8344.27
#2025-12-24|8385.26
#2025-12-25|8385.26
#2025-12-26|8379.86
#2025-12-29|8336.42
#2025-12-30|8308.66
#2025-12-31|8229.19
#2026-01-01|8229.19
#2026-01-02|8176.53
#2026-01-05|8322.55
#2026-01-06|8457.15
#2026-01-07|8410.64
#2026-01-08|8408.59
#2026-01-09|8329.74
#2026-01-12|8120.68
#2026-01-13|7875.59
#2026-01-14|7904.70
#2026-01-15|7868.64
#2026-01-16|7888.44
#2026-01-19|7888.44
#2026-01-20|7719.69
#2026-01-21|7747.81
#2026-01-22|7840.76
#2026-01-23|7725.28
#2026-01-26|7759.60
#2026-01-27|7658.68
#2026-01-28|7650.73
#2026-01-29|7767.87
#2026-01-30|7637.96
#2026-02-02|7816.31
#2026-02-03|7644.12
#2026-02-04|7699.96
#2026-02-05|7647.88
#2026-02-06|7716.70
#2026-02-09|7617.17
#2026-02-10|7677.47
#2026-02-11|7596.99
#2026-02-12|7403.08
#2026-02-13|7287.09
#2026-02-16|7287.09
#2026-02-17|7385.73
#2026-02-18|7460.20
#2026-02-19|7391.34
#2026-02-20|7458.23
#2026-02-23|7058.63
#2026-02-24|7114.58
#2026-02-25|7269.63
#2026-02-26|7360.92
#2026-02-27|7293.83
#2026-03-02|7307.54
#2026-03-03|7332.09
#2026-03-04|7349.70
#2026-03-05|7351.42
#2026-03-06|7268.69
#2026-03-09|7233.83
#2026-03-10|7182.15
#2026-03-11|7089.84
#2026-03-12|6974.08
#2026-03-13|6985.46
#2026-03-16|7054.65
#2026-03-17|7056.67
#2026-03-18|6849.79
#2026-03-19|6865.65
#2026-03-20|6911.14
#2026-03-23|7000.65
#2026-03-24|6976.54
#2026-03-25|6997.38
#2026-03-26|6975.72
#2026-03-27|6751.00
#2026-03-30|6859.69
#2026-03-31|6953.62
#2026-04-01|6881.70
#2026-04-02|6908.35
#2026-04-03|6908.35
#2026-04-06|6995.38
#2026-04-07|6954.35
#2026-04-08|7133.67
#2026-04-09|7122.93