Table Data - Nasdaq US Benchmark Transaction Processing Services Total Return Index
| Title | Nasdaq US Benchmark Transaction Processing Services Total Return Index |
|---|---|
| Series ID | NASDAQNQUSB50205015T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-07 to 2026-04-02 |
| Last Updated | 2026-04-02 10:59 PM CDT |
| Notes | For more information about this series, see: NQUSB50205015T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-07 | 996.98 |
| 2011-06-08 | 991.79 |
| 2011-06-09 | 998.51 |
| 2011-06-10 | 982.55 |
| 2011-06-13 | 986.53 |
| 2011-06-14 | 995.11 |
| 2011-06-15 | 974.21 |
| 2011-06-16 | 976.53 |
| 2011-06-17 | 974.41 |
| 2011-06-20 | 982.33 |
| 2011-06-21 | 994.30 |
| 2011-06-22 | 987.39 |
| 2011-06-23 | 986.67 |
| 2011-06-24 | 973.70 |
| 2011-06-27 | 981.00 |
| 2011-06-28 | 989.98 |
| 2011-06-29 | 996.89 |
| 2011-06-30 | 1004.93 |
| 2011-07-01 | 1020.45 |
| 2011-07-04 | . |
| 2011-07-05 | 1018.61 |
| 2011-07-06 | 1025.56 |
| 2011-07-07 | 1037.95 |
| 2011-07-08 | 1030.26 |
| 2011-07-11 | 1015.49 |
| 2011-07-12 | 1011.65 |
| 2011-07-13 | 1011.17 |
| 2011-07-14 | 1002.99 |
| 2011-07-15 | 999.26 |
| 2011-07-18 | 983.10 |
| 2011-07-19 | 1001.50 |
| 2011-07-20 | 998.28 |
| 2011-07-21 | 1007.91 |
| 2011-07-22 | 1002.23 |
| 2011-07-25 | 999.23 |
| 2011-07-26 | 995.55 |
| 2011-07-27 | 984.70 |
| 2011-07-28 | 984.43 |
| 2011-07-29 | 975.16 |
| 2011-08-01 | 963.93 |
| 2011-08-02 | 935.84 |
| 2011-08-03 | 946.90 |
| 2011-08-04 | 913.51 |
| 2011-08-05 | 919.75 |
| 2011-08-08 | 856.24 |
| 2011-08-09 | 890.38 |
| 2011-08-10 | 856.14 |
| 2011-08-11 | 893.39 |
| 2011-08-12 | 901.05 |
| 2011-08-15 | 913.85 |
| 2011-08-16 | 909.53 |
| 2011-08-17 | 905.11 |
| 2011-08-18 | 867.92 |
| 2011-08-19 | 860.06 |
| 2011-08-22 | 867.03 |
| 2011-08-23 | 896.44 |
| 2011-08-24 | 903.73 |
| 2011-08-25 | 887.25 |
| 2011-08-26 | 902.94 |
| 2011-08-29 | 921.97 |
| 2011-08-30 | 930.04 |
| 2011-08-31 | 933.65 |
| 2011-09-01 | 924.21 |
| 2011-09-02 | 898.62 |
| 2011-09-05 | . |
| 2011-09-06 | 885.66 |
| 2011-09-07 | 914.39 |
| 2011-09-08 | 904.06 |
| 2011-09-09 | 880.13 |
| 2011-09-12 | 889.20 |
| 2011-09-13 | 896.11 |
| 2011-09-14 | 910.07 |
| 2011-09-15 | 930.50 |
| 2011-09-16 | 934.21 |
| 2011-09-19 | 927.37 |
| 2011-09-20 | 925.57 |
| 2011-09-21 | 894.80 |
| 2011-09-22 | 866.97 |
| 2011-09-23 | 867.80 |
| 2011-09-26 | 883.59 |
| 2011-09-27 | 893.65 |
| 2011-09-28 | 880.91 |
| 2011-09-29 | 886.82 |
| 2011-09-30 | 870.70 |
| 2011-10-03 | 848.81 |
| 2011-10-04 | 876.00 |
| 2011-10-05 | 888.66 |
| 2011-10-06 | 904.76 |
| 2011-10-07 | 902.82 |
| 2011-10-10 | 925.56 |
| 2011-10-11 | 931.25 |
| 2011-10-12 | 947.14 |
| 2011-10-13 | 940.68 |
| 2011-10-14 | 954.49 |
| 2011-10-17 | 937.14 |
| 2011-10-18 | 954.35 |
| 2011-10-19 | 938.54 |
| 2011-10-20 | 942.71 |
| 2011-10-21 | 960.91 |
| 2011-10-24 | 977.39 |
| 2011-10-25 | 959.10 |
| 2011-10-26 | 962.36 |
| 2011-10-27 | 1001.94 |
| 2011-10-28 | 994.66 |
| 2011-10-31 | 978.82 |
| 2011-11-01 | 946.31 |
| 2011-11-02 | 955.28 |
| 2011-11-03 | 982.01 |
| 2011-11-04 | 974.51 |
| 2011-11-07 | 978.37 |
| 2011-11-08 | 992.38 |
| 2011-11-09 | 955.86 |
| 2011-11-10 | 963.22 |
| 2011-11-11 | 983.87 |
| 2011-11-14 | 969.71 |
| 2011-11-15 | 978.50 |
| 2011-11-16 | 957.24 |
| 2011-11-17 | 938.42 |
| 2011-11-18 | 937.04 |
| 2011-11-21 | 923.51 |
| 2011-11-22 | 913.81 |
| 2011-11-23 | 897.78 |
| 2011-11-24 | . |
| 2011-11-25 | 895.28 |
| 2011-11-28 | 920.91 |
| 2011-11-29 | 920.22 |
| 2011-11-30 | 965.03 |
| 2011-12-01 | 967.59 |
| 2011-12-02 | 970.97 |
| 2011-12-05 | 983.23 |
| 2011-12-06 | 982.22 |
| 2011-12-07 | 986.52 |
| 2011-12-08 | 972.56 |
| 2011-12-09 | 992.74 |
| 2011-12-12 | 979.53 |
| 2011-12-13 | 972.17 |
| 2011-12-14 | 965.53 |
| 2011-12-15 | 967.32 |
| 2011-12-16 | 973.35 |
| 2011-12-19 | 963.77 |
| 2011-12-20 | 999.36 |
| 2011-12-21 | 994.94 |
| 2011-12-22 | 999.81 |
| 2011-12-23 | 1007.87 |
| 2011-12-26 | . |
| 2011-12-27 | 1011.01 |
| 2011-12-28 | 998.93 |
| 2011-12-29 | 1008.16 |
| 2011-12-30 | 1004.22 |
| 2012-01-02 | . |
| 2012-01-03 | 1011.48 |
| 2012-01-04 | 1005.86 |
| 2012-01-05 | 1012.94 |
| 2012-01-06 | 1007.33 |
| 2012-01-09 | 1013.88 |
| 2012-01-10 | 1019.99 |
| 2012-01-11 | 1023.31 |
| 2012-01-12 | 1027.14 |
| 2012-01-13 | 1021.33 |
| 2012-01-16 | . |
| 2012-01-17 | 1030.02 |
| 2012-01-18 | 1045.60 |
| 2012-01-19 | 1054.62 |
| 2012-01-20 | 1052.68 |
| 2012-01-23 | 1052.76 |
| 2012-01-24 | 1058.41 |
| 2012-01-25 | 1066.55 |
| 2012-01-26 | 1059.87 |
| 2012-01-27 | 1056.66 |
| 2012-01-30 | 1049.13 |
| 2012-01-31 | 1049.49 |
| 2012-02-01 | 1057.86 |
| 2012-02-02 | 1056.26 |
| 2012-02-03 | 1076.34 |
| 2012-02-06 | 1073.44 |
| 2012-02-07 | 1072.37 |
| 2012-02-08 | 1071.36 |
| 2012-02-09 | 1073.24 |
| 2012-02-10 | 1063.68 |
| 2012-02-13 | 1070.41 |
| 2012-02-14 | 1080.90 |
| 2012-02-15 | 1077.06 |
| 2012-02-16 | 1082.98 |
| 2012-02-17 | 1081.88 |
| 2012-02-20 | . |
| 2012-02-21 | 1078.81 |
| 2012-02-22 | 1077.91 |
| 2012-02-23 | 1085.82 |
| 2012-02-24 | 1089.14 |
| 2012-02-27 | 1089.11 |
| 2012-02-28 | 1093.84 |
| 2012-02-29 | 1087.78 |
| 2012-03-01 | 1096.30 |
| 2012-03-02 | 1085.26 |
| 2012-03-05 | 1089.06 |
| 2012-03-06 | 1075.95 |
| 2012-03-07 | 1087.73 |
| 2012-03-08 | 1097.99 |
| 2012-03-09 | 1104.21 |
| 2012-03-12 | 1105.06 |
| 2012-03-13 | 1116.46 |
| 2012-03-14 | 1116.29 |
| 2012-03-15 | 1124.23 |
| 2012-03-16 | 1122.29 |
| 2012-03-19 | 1122.77 |
| 2012-03-20 | 1119.17 |
| 2012-03-21 | 1122.38 |
| 2012-03-22 | 1121.20 |
| 2012-03-23 | 1122.39 |
| 2012-03-26 | 1135.61 |
| 2012-03-27 | 1133.24 |
| 2012-03-28 | 1128.49 |
| 2012-03-29 | 1123.36 |
| 2012-03-30 | 1117.85 |
| 2012-04-02 | 1130.52 |
| 2012-04-03 | 1130.76 |
| 2012-04-04 | 1115.72 |
| 2012-04-05 | 1117.69 |
| 2012-04-06 | . |
| 2012-04-09 | 1101.99 |
| 2012-04-10 | 1087.77 |
| 2012-04-11 | 1101.34 |
| 2012-04-12 | 1110.09 |
| 2012-04-13 | 1102.04 |
| 2012-04-16 | 1106.99 |
| 2012-04-17 | 1123.03 |
| 2012-04-18 | 1112.67 |
| 2012-04-19 | 1108.79 |
| 2012-04-20 | 1113.53 |
| 2012-04-23 | 1104.54 |
| 2012-04-24 | 1105.16 |
| 2012-04-25 | 1119.76 |
| 2012-04-26 | 1130.31 |
| 2012-04-27 | 1135.06 |
| 2012-04-30 | 1127.56 |
| 2012-05-01 | 1131.63 |
| 2012-05-02 | 1124.11 |
| 2012-05-03 | 1111.83 |
| 2012-05-04 | 1093.43 |
| 2012-05-07 | 1090.70 |
| 2012-05-08 | 1088.80 |
| 2012-05-09 | 1083.31 |
| 2012-05-10 | 1087.07 |
| 2012-05-11 | 1089.38 |
| 2012-05-14 | 1081.12 |
| 2012-05-15 | 1080.74 |
| 2012-05-16 | 1080.17 |
| 2012-05-17 | 1063.25 |
| 2012-05-18 | 1048.58 |
| 2012-05-21 | 1065.83 |
| 2012-05-22 | 1071.44 |
| 2012-05-23 | 1077.39 |
| 2012-05-24 | 1083.69 |
| 2012-05-25 | 1082.12 |
| 2012-05-28 | . |
| 2012-05-29 | 1090.20 |
| 2012-05-30 | 1078.07 |
| 2012-05-31 | 1073.59 |
| 2012-06-01 | 1041.69 |
| 2012-06-04 | 1047.13 |
| 2012-06-05 | 1055.10 |
| 2012-06-06 | 1082.78 |
| 2012-06-07 | 1082.83 |
| 2012-06-08 | 1091.48 |
| 2012-06-11 | 1079.68 |
| 2012-06-12 | 1088.57 |
| 2012-06-13 | 1083.43 |
| 2012-06-14 | 1099.79 |
| 2012-06-15 | 1112.39 |
| 2012-06-18 | 1117.10 |
| 2012-06-19 | 1126.90 |
| 2012-06-20 | 1128.28 |
| 2012-06-21 | 1106.86 |
| 2012-06-22 | 1111.80 |
| 2012-06-25 | 1095.44 |
| 2012-06-26 | 1100.00 |
| 2012-06-27 | 1116.81 |
| 2012-06-28 | 1109.81 |
| 2012-06-29 | 1137.27 |
| 2012-07-02 | 1144.72 |
| 2012-07-03 | 1151.05 |
| 2012-07-04 | . |
| 2012-07-05 | 1154.71 |
| 2012-07-06 | 1139.92 |
| 2012-07-09 | 1140.59 |
| 2012-07-10 | 1131.04 |
| 2012-07-11 | 1134.96 |
| 2012-07-12 | 1129.59 |
| 2012-07-13 | 1139.48 |
| 2012-07-16 | 1137.01 |
| 2012-07-17 | 1141.75 |
| 2012-07-18 | 1148.86 |
| 2012-07-19 | 1142.57 |
| 2012-07-20 | 1131.06 |
| 2012-07-23 | 1117.10 |
| 2012-07-24 | 1111.37 |
| 2012-07-25 | 1110.91 |
| 2012-07-26 | 1126.52 |
| 2012-07-27 | 1146.23 |
| 2012-07-30 | 1140.17 |
| 2012-07-31 | 1127.50 |
| 2012-08-01 | 1110.79 |
| 2012-08-02 | 1106.65 |
| 2012-08-03 | 1126.11 |
| 2012-08-06 | 1124.23 |
| 2012-08-07 | 1132.36 |
| 2012-08-08 | 1136.30 |
| 2012-08-09 | 1136.06 |
| 2012-08-10 | 1139.95 |
| 2012-08-13 | 1138.22 |
| 2012-08-14 | 1142.17 |
| 2012-08-15 | 1143.63 |
| 2012-08-16 | 1155.44 |
| 2012-08-17 | 1158.03 |
| 2012-08-20 | 1154.51 |
| 2012-08-21 | 1153.35 |
| 2012-08-22 | 1149.48 |
| 2012-08-23 | 1148.41 |
| 2012-08-24 | 1156.20 |
| 2012-08-27 | 1156.81 |
| 2012-08-28 | 1154.20 |
| 2012-08-29 | 1157.57 |
| 2012-08-30 | 1149.77 |
| 2012-08-31 | 1154.18 |
| 2012-09-03 | . |
| 2012-09-04 | 1159.02 |
| 2012-09-05 | 1161.49 |
| 2012-09-06 | 1185.60 |
| 2012-09-07 | 1185.81 |
| 2012-09-10 | 1181.10 |
| 2012-09-11 | 1178.53 |
| 2012-09-12 | 1168.80 |
| 2012-09-13 | 1178.43 |
| 2012-09-14 | 1185.25 |
| 2012-09-17 | 1184.92 |
| 2012-09-18 | 1186.20 |
| 2012-09-19 | 1188.78 |
| 2012-09-20 | 1188.68 |
| 2012-09-21 | 1194.52 |
| 2012-09-24 | 1189.47 |
| 2012-09-25 | 1176.65 |
| 2012-09-26 | 1170.08 |
| 2012-09-27 | 1177.07 |
| 2012-09-28 | 1174.87 |
| 2012-10-01 | 1169.63 |
| 2012-10-02 | 1173.50 |
| 2012-10-03 | 1178.41 |
| 2012-10-04 | 1184.96 |
| 2012-10-05 | 1190.71 |
| 2012-10-08 | 1185.28 |
| 2012-10-09 | 1171.80 |
| 2012-10-10 | 1164.64 |
| 2012-10-11 | 1167.28 |
| 2012-10-12 | 1166.41 |
| 2012-10-15 | 1178.14 |
| 2012-10-16 | 1185.85 |
| 2012-10-17 | 1188.30 |
| 2012-10-18 | 1187.82 |
| 2012-10-19 | 1175.12 |
| 2012-10-22 | 1175.79 |
| 2012-10-23 | 1170.26 |
| 2012-10-24 | 1169.11 |
| 2012-10-25 | 1172.98 |
| 2012-10-26 | 1173.26 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1169.27 |
| 2012-11-01 | 1190.47 |
| 2012-11-02 | 1169.64 |
| 2012-11-05 | 1160.06 |
| 2012-11-06 | 1177.75 |
| 2012-11-07 | 1160.27 |
| 2012-11-08 | 1146.32 |
| 2012-11-09 | 1148.76 |
| 2012-11-12 | 1152.18 |
| 2012-11-13 | 1150.95 |
| 2012-11-14 | 1133.20 |
| 2012-11-15 | 1131.66 |
| 2012-11-16 | 1138.43 |
| 2012-11-19 | 1148.52 |
| 2012-11-20 | 1149.91 |
| 2012-11-21 | 1155.03 |
| 2012-11-22 | . |
| 2012-11-23 | 1167.06 |
| 2012-11-26 | 1163.48 |
| 2012-11-27 | 1159.72 |
| 2012-11-28 | 1166.46 |
| 2012-11-29 | 1173.53 |
| 2012-11-30 | 1179.46 |
| 2012-12-03 | 1173.58 |
| 2012-12-04 | 1181.12 |
| 2012-12-05 | 1193.75 |
| 2012-12-06 | 1198.47 |
| 2012-12-07 | 1194.41 |
| 2012-12-10 | 1196.40 |
| 2012-12-11 | 1208.42 |
| 2012-12-12 | 1206.00 |
| 2012-12-13 | 1201.34 |
| 2012-12-14 | 1196.45 |
| 2012-12-17 | 1204.53 |
| 2012-12-18 | 1213.48 |
| 2012-12-19 | 1209.63 |
| 2012-12-20 | 1212.77 |
| 2012-12-21 | 1196.92 |
| 2012-12-24 | 1196.91 |
| 2012-12-25 | . |
| 2012-12-26 | 1185.20 |
| 2012-12-27 | 1184.49 |
| 2012-12-28 | 1175.06 |
| 2012-12-31 | 1188.99 |
| 2013-01-01 | . |
| 2013-01-02 | 1220.21 |
| 2013-01-03 | 1219.87 |
| 2013-01-04 | 1227.11 |
| 2013-01-07 | 1225.08 |
| 2013-01-08 | 1229.38 |
| 2013-01-09 | 1237.16 |
| 2013-01-10 | 1238.14 |
| 2013-01-11 | 1241.32 |
| 2013-01-14 | 1244.03 |
| 2013-01-15 | 1236.09 |
| 2013-01-16 | 1234.31 |
| 2013-01-17 | 1240.10 |
| 2013-01-18 | 1245.78 |
| 2013-01-21 | . |
| 2013-01-22 | 1252.92 |
| 2013-01-23 | 1246.40 |
| 2013-01-24 | 1245.05 |
| 2013-01-25 | 1249.65 |
| 2013-01-28 | 1246.02 |
| 2013-01-29 | 1251.69 |
| 2013-01-30 | 1241.98 |
| 2013-01-31 | 1247.59 |
| 2013-02-01 | 1261.44 |
| 2013-02-04 | 1245.65 |
| 2013-02-05 | 1264.62 |
| 2013-02-06 | 1262.14 |
| 2013-02-07 | 1254.01 |
| 2013-02-08 | 1264.11 |
| 2013-02-11 | 1260.17 |
| 2013-02-12 | 1255.08 |
| 2013-02-13 | 1260.25 |
| 2013-02-14 | 1263.38 |
| 2013-02-15 | 1270.10 |
| 2013-02-18 | . |
| 2013-02-19 | 1279.02 |
| 2013-02-20 | 1268.65 |
| 2013-02-21 | 1253.02 |
| 2013-02-22 | 1265.33 |
| 2013-02-25 | 1256.49 |
| 2013-02-26 | 1261.61 |
| 2013-02-27 | 1274.87 |
| 2013-02-28 | 1274.15 |
| 2013-03-01 | 1276.69 |
| 2013-03-04 | 1281.46 |
| 2013-03-05 | 1297.77 |
| 2013-03-06 | 1296.00 |
| 2013-03-07 | 1299.74 |
| 2013-03-08 | 1303.89 |
| 2013-03-11 | 1309.74 |
| 2013-03-12 | 1310.14 |
| 2013-03-13 | 1315.46 |
| 2013-03-14 | 1324.56 |
| 2013-03-15 | 1317.85 |
| 2013-03-18 | 1308.38 |
| 2013-03-19 | 1310.12 |
| 2013-03-20 | 1320.15 |
| 2013-03-21 | 1314.61 |
| 2013-03-22 | 1323.97 |
| 2013-03-25 | 1322.33 |
| 2013-03-26 | 1336.71 |
| 2013-03-27 | 1335.79 |
| 2013-03-28 | 1349.82 |
| 2013-03-29 | . |
| 2013-04-01 | 1342.57 |
| 2013-04-02 | 1349.26 |
| 2013-04-03 | 1332.17 |
| 2013-04-04 | 1333.59 |
| 2013-04-05 | 1313.16 |
| 2013-04-08 | 1323.41 |
| 2013-04-09 | 1325.22 |
| 2013-04-10 | 1351.75 |
| 2013-04-11 | 1361.96 |
| 2013-04-12 | 1354.69 |
| 2013-04-15 | 1323.36 |
| 2013-04-16 | 1342.00 |
| 2013-04-17 | 1332.26 |
| 2013-04-18 | 1321.93 |
| 2013-04-19 | 1332.91 |
| 2013-04-22 | 1341.63 |
| 2013-04-23 | 1358.33 |
| 2013-04-24 | 1359.75 |
| 2013-04-25 | 1364.00 |
| 2013-04-26 | 1361.08 |
| 2013-04-29 | 1369.47 |
| 2013-04-30 | 1384.05 |
| 2013-05-01 | 1362.04 |
| 2013-05-02 | 1375.04 |
| 2013-05-03 | 1398.49 |
| 2013-05-06 | 1393.69 |
| 2013-05-07 | 1401.79 |
| 2013-05-08 | 1407.60 |
| 2013-05-09 | 1417.85 |
| 2013-05-10 | 1422.03 |
| 2013-05-13 | 1419.90 |
| 2013-05-14 | 1435.34 |
| 2013-05-15 | 1443.08 |
| 2013-05-16 | 1432.78 |
| 2013-05-17 | 1451.95 |
| 2013-05-20 | 1446.84 |
| 2013-05-21 | 1447.80 |
| 2013-05-22 | 1432.35 |
| 2013-05-23 | 1433.11 |
| 2013-05-24 | 1433.34 |
| 2013-05-27 | . |
| 2013-05-28 | 1450.07 |
| 2013-05-29 | 1436.75 |
| 2013-05-30 | 1443.44 |
| 2013-05-31 | 1424.72 |
| 2013-06-03 | 1428.24 |
| 2013-06-04 | 1418.58 |
| 2013-06-05 | 1397.98 |
| 2013-06-06 | 1408.20 |
| 2013-06-07 | 1424.32 |
| 2013-06-10 | 1423.67 |
| 2013-06-11 | 1415.24 |
| 2013-06-12 | 1407.99 |
| 2013-06-13 | 1429.80 |
| 2013-06-14 | 1420.15 |
| 2013-06-17 | 1433.23 |
| 2013-06-18 | 1445.97 |
| 2013-06-19 | 1431.07 |
| 2013-06-20 | 1402.78 |
| 2013-06-21 | 1409.09 |
| 2013-06-24 | 1401.02 |
| 2013-06-25 | 1412.74 |
| 2013-06-26 | 1424.24 |
| 2013-06-27 | 1426.59 |
| 2013-06-28 | 1420.36 |
| 2013-07-01 | 1431.72 |
| 2013-07-02 | 1432.49 |
| 2013-07-03 | 1438.71 |
| 2013-07-04 | . |
| 2013-07-05 | 1454.86 |
| 2013-07-08 | 1465.16 |
| 2013-07-09 | 1468.32 |
| 2013-07-10 | 1476.43 |
| 2013-07-11 | 1489.85 |
| 2013-07-12 | 1502.19 |
| 2013-07-15 | 1494.44 |
| 2013-07-16 | 1489.53 |
| 2013-07-17 | 1491.83 |
| 2013-07-18 | 1499.57 |
| 2013-07-19 | 1497.99 |
| 2013-07-22 | 1503.43 |
| 2013-07-23 | 1500.75 |
| 2013-07-24 | 1502.95 |
| 2013-07-25 | 1506.79 |
| 2013-07-26 | 1504.71 |
| 2013-07-29 | 1499.81 |
| 2013-07-30 | 1499.02 |
| 2013-07-31 | 1510.16 |
| 2013-08-01 | 1536.11 |
| 2013-08-02 | 1545.92 |
| 2013-08-05 | 1552.40 |
| 2013-08-06 | 1557.54 |
| 2013-08-07 | 1554.97 |
| 2013-08-08 | 1564.59 |
| 2013-08-09 | 1566.60 |
| 2013-08-12 | 1572.92 |
| 2013-08-13 | 1575.54 |
| 2013-08-14 | 1570.53 |
| 2013-08-15 | 1544.69 |
| 2013-08-16 | 1547.31 |
| 2013-08-19 | 1542.21 |
| 2013-08-20 | 1549.76 |
| 2013-08-21 | 1539.84 |
| 2013-08-22 | 1556.72 |
| 2013-08-23 | 1555.12 |
| 2013-08-26 | 1551.40 |
| 2013-08-27 | 1520.71 |
| 2013-08-28 | 1519.90 |
| 2013-08-29 | 1527.71 |
| 2013-08-30 | 1517.23 |
| 2013-09-02 | . |
| 2013-09-03 | 1522.70 |
| 2013-09-04 | 1531.34 |
| 2013-09-05 | 1535.05 |
| 2013-09-06 | 1545.35 |
| 2013-09-09 | 1557.19 |
| 2013-09-10 | 1571.80 |
| 2013-09-11 | 1581.87 |
| 2013-09-12 | 1579.24 |
| 2013-09-13 | 1578.88 |
| 2013-09-16 | 1586.71 |
| 2013-09-17 | 1594.99 |
| 2013-09-18 | 1605.32 |
| 2013-09-19 | 1602.90 |
| 2013-09-20 | 1598.42 |
| 2013-09-23 | 1583.73 |
| 2013-09-24 | 1587.61 |
| 2013-09-25 | 1583.29 |
| 2013-09-26 | 1588.70 |
| 2013-09-27 | 1585.14 |
| 2013-09-30 | 1588.56 |
| 2013-10-01 | 1594.87 |
| 2013-10-02 | 1598.40 |
| 2013-10-03 | 1578.39 |
| 2013-10-04 | 1592.11 |
| 2013-10-07 | 1578.21 |
| 2013-10-08 | 1558.92 |
| 2013-10-09 | 1553.07 |
| 2013-10-10 | 1591.29 |
| 2013-10-11 | 1607.25 |
| 2013-10-14 | 1616.43 |
| 2013-10-15 | 1606.64 |
| 2013-10-16 | 1633.11 |
| 2013-10-17 | 1640.14 |
| 2013-10-18 | 1652.65 |
| 2013-10-21 | 1663.90 |
| 2013-10-22 | 1675.93 |
| 2013-10-23 | 1668.12 |
| 2013-10-24 | 1673.36 |
| 2013-10-25 | 1674.60 |
| 2013-10-28 | 1674.43 |
| 2013-10-29 | 1694.47 |
| 2013-10-30 | 1670.35 |
| 2013-10-31 | 1680.39 |
| 2013-11-01 | 1680.60 |
| 2013-11-04 | 1686.36 |
| 2013-11-05 | 1683.37 |
| 2013-11-06 | 1688.08 |
| 2013-11-07 | 1667.74 |
| 2013-11-08 | 1695.16 |
| 2013-11-11 | 1697.20 |
| 2013-11-12 | 1702.74 |
| 2013-11-13 | 1722.59 |
| 2013-11-14 | 1735.26 |
| 2013-11-15 | 1744.66 |
| 2013-11-18 | 1744.64 |
| 2013-11-19 | 1757.58 |
| 2013-11-20 | 1748.93 |
| 2013-11-21 | 1765.82 |
| 2013-11-22 | 1770.33 |
| 2013-11-25 | 1769.12 |
| 2013-11-26 | 1771.73 |
| 2013-11-27 | 1774.63 |
| 2013-11-28 | . |
| 2013-11-29 | 1770.99 |
| 2013-12-02 | 1766.22 |
| 2013-12-03 | 1769.12 |
| 2013-12-04 | 1756.17 |
| 2013-12-05 | 1744.33 |
| 2013-12-06 | 1771.28 |
| 2013-12-09 | 1763.83 |
| 2013-12-10 | 1764.04 |
| 2013-12-11 | 1745.65 |
| 2013-12-12 | 1748.82 |
| 2013-12-13 | 1755.04 |
| 2013-12-16 | 1768.41 |
| 2013-12-17 | 1764.48 |
| 2013-12-18 | 1794.36 |
| 2013-12-19 | 1795.63 |
| 2013-12-20 | 1814.09 |
| 2013-12-23 | 1821.85 |
| 2013-12-24 | 1822.87 |
| 2013-12-25 | . |
| 2013-12-26 | 1830.52 |
| 2013-12-27 | 1828.56 |
| 2013-12-30 | 1834.29 |
| 2013-12-31 | 1840.82 |
| 2014-01-01 | . |
| 2014-01-02 | 1823.15 |
| 2014-01-03 | 1831.49 |
| 2014-01-06 | 1815.63 |
| 2014-01-07 | 1823.84 |
| 2014-01-08 | 1822.14 |
| 2014-01-09 | 1822.32 |
| 2014-01-10 | 1818.30 |
| 2014-01-13 | 1787.73 |
| 2014-01-14 | 1804.78 |
| 2014-01-15 | 1803.60 |
| 2014-01-16 | 1800.75 |
| 2014-01-17 | 1798.27 |
| 2014-01-20 | . |
| 2014-01-21 | 1794.83 |
| 2014-01-22 | 1808.94 |
| 2014-01-23 | 1788.23 |
| 2014-01-24 | 1734.04 |
| 2014-01-27 | 1712.73 |
| 2014-01-28 | 1735.24 |
| 2014-01-29 | 1723.71 |
| 2014-01-30 | 1746.32 |
| 2014-01-31 | 1715.29 |
| 2014-02-03 | 1663.29 |
| 2014-02-04 | 1688.50 |
| 2014-02-05 | 1680.37 |
| 2014-02-06 | 1714.00 |
| 2014-02-07 | 1739.61 |
| 2014-02-10 | 1729.45 |
| 2014-02-11 | 1744.58 |
| 2014-02-12 | 1753.61 |
| 2014-02-13 | 1763.09 |
| 2014-02-14 | 1763.04 |
| 2014-02-17 | . |
| 2014-02-18 | 1776.57 |
| 2014-02-19 | 1767.03 |
| 2014-02-20 | 1774.46 |
| 2014-02-21 | 1776.73 |
| 2014-02-24 | 1791.96 |
| 2014-02-25 | 1794.97 |
| 2014-02-26 | 1802.20 |
| 2014-02-27 | 1815.81 |
| 2014-02-28 | 1814.45 |
| 2014-03-03 | 1793.60 |
| 2014-03-04 | 1836.51 |
| 2014-03-05 | 1817.28 |
| 2014-03-06 | 1822.37 |
| 2014-03-07 | 1828.40 |
| 2014-03-10 | 1820.06 |
| 2014-03-11 | 1815.46 |
| 2014-03-12 | 1816.05 |
| 2014-03-13 | 1785.24 |
| 2014-03-14 | 1787.19 |
| 2014-03-17 | 1806.50 |
| 2014-03-18 | 1826.20 |
| 2014-03-19 | 1811.68 |
| 2014-03-20 | 1827.42 |
| 2014-03-21 | 1812.37 |
| 2014-03-24 | 1783.63 |
| 2014-03-25 | 1777.62 |
| 2014-03-26 | 1756.02 |
| 2014-03-27 | 1760.50 |
| 2014-03-28 | 1769.40 |
| 2014-03-31 | 1782.98 |
| 2014-04-01 | 1795.01 |
| 2014-04-02 | 1797.92 |
| 2014-04-03 | 1788.80 |
| 2014-04-04 | 1752.90 |
| 2014-04-07 | 1731.96 |
| 2014-04-08 | 1739.74 |
| 2014-04-09 | 1757.37 |
| 2014-04-10 | 1720.88 |
| 2014-04-11 | 1687.24 |
| 2014-04-14 | 1700.15 |
| 2014-04-15 | 1718.37 |
| 2014-04-16 | 1737.46 |
| 2014-04-17 | 1739.48 |
| 2014-04-18 | . |
| 2014-04-21 | 1732.59 |
| 2014-04-22 | 1739.53 |
| 2014-04-23 | 1735.96 |
| 2014-04-24 | 1735.90 |
| 2014-04-25 | 1711.40 |
| 2014-04-28 | 1716.33 |
| 2014-04-29 | 1739.47 |
| 2014-04-30 | 1777.85 |
| 2014-05-01 | 1769.49 |
| 2014-05-02 | 1782.54 |
| 2014-05-05 | 1791.35 |
| 2014-05-06 | 1774.52 |
| 2014-05-07 | 1771.96 |
| 2014-05-08 | 1775.37 |
| 2014-05-09 | 1779.39 |
| 2014-05-12 | 1805.21 |
| 2014-05-13 | 1804.11 |
| 2014-05-14 | 1783.72 |
| 2014-05-15 | 1758.50 |
| 2014-05-16 | 1771.14 |
| 2014-05-19 | 1782.94 |
| 2014-05-20 | 1764.56 |
| 2014-05-21 | 1774.08 |
| 2014-05-22 | 1780.55 |
| 2014-05-23 | 1798.89 |
| 2014-05-26 | . |
| 2014-05-27 | 1808.58 |
| 2014-05-28 | 1808.77 |
| 2014-05-29 | 1819.61 |
| 2014-05-30 | 1814.12 |
| 2014-06-02 | 1815.81 |
| 2014-06-03 | 1806.96 |
| 2014-06-04 | 1813.02 |
| 2014-06-05 | 1819.64 |
| 2014-06-06 | 1843.07 |
| 2014-06-09 | 1848.70 |
| 2014-06-10 | 1840.47 |
| 2014-06-11 | 1834.25 |
| 2014-06-12 | 1821.83 |
| 2014-06-13 | 1834.02 |
| 2014-06-16 | 1831.60 |
| 2014-06-17 | 1838.04 |
| 2014-06-18 | 1842.94 |
| 2014-06-19 | 1839.15 |
| 2014-06-20 | 1854.58 |
| 2014-06-23 | 1856.72 |
| 2014-06-24 | 1850.02 |
| 2014-06-25 | 1860.01 |
| 2014-06-26 | 1852.75 |
| 2014-06-27 | 1861.54 |
| 2014-06-30 | 1861.59 |
| 2014-07-01 | 1883.21 |
| 2014-07-02 | 1868.24 |
| 2014-07-03 | 1884.36 |
| 2014-07-04 | . |
| 2014-07-07 | 1873.46 |
| 2014-07-08 | 1867.30 |
| 2014-07-09 | 1866.50 |
| 2014-07-10 | 1858.46 |
| 2014-07-11 | 1863.67 |
| 2014-07-14 | 1878.22 |
| 2014-07-15 | 1879.48 |
| 2014-07-16 | 1878.81 |
| 2014-07-17 | 1860.29 |
| 2014-07-18 | 1880.12 |
| 2014-07-21 | 1876.09 |
| 2014-07-22 | 1892.23 |
| 2014-07-23 | 1891.37 |
| 2014-07-24 | 1895.42 |
| 2014-07-25 | 1890.69 |
| 2014-07-28 | 1884.30 |
| 2014-07-29 | 1881.73 |
| 2014-07-30 | 1897.52 |
| 2014-07-31 | 1866.76 |
| 2014-08-01 | 1862.85 |
| 2014-08-04 | 1865.35 |
| 2014-08-05 | 1849.71 |
| 2014-08-06 | 1845.79 |
| 2014-08-07 | 1835.64 |
| 2014-08-08 | 1859.88 |
| 2014-08-11 | 1867.50 |
| 2014-08-12 | 1857.92 |
| 2014-08-13 | 1885.07 |
| 2014-08-14 | 1891.44 |
| 2014-08-15 | 1888.45 |
| 2014-08-18 | 1915.51 |
| 2014-08-19 | 1923.54 |
| 2014-08-20 | 1924.59 |
| 2014-08-21 | 1929.37 |
| 2014-08-22 | 1922.59 |
| 2014-08-25 | 1925.21 |
| 2014-08-26 | 1926.58 |
| 2014-08-27 | 1919.27 |
| 2014-08-28 | 1911.78 |
| 2014-08-29 | 1914.56 |
| 2014-09-01 | . |
| 2014-09-02 | 1921.31 |
| 2014-09-03 | 1920.85 |
| 2014-09-04 | 1921.18 |
| 2014-09-05 | 1928.80 |
| 2014-09-08 | 1921.93 |
| 2014-09-09 | 1899.41 |
| 2014-09-10 | 1921.63 |
| 2014-09-11 | 1910.87 |
| 2014-09-12 | 1907.43 |
| 2014-09-15 | 1902.45 |
| 2014-09-16 | 1904.76 |
| 2014-09-17 | 1906.30 |
| 2014-09-18 | 1922.69 |
| 2014-09-19 | 1914.29 |
| 2014-09-22 | 1890.44 |
| 2014-09-23 | 1881.75 |
| 2014-09-24 | 1911.58 |
| 2014-09-25 | 1877.97 |
| 2014-09-26 | 1889.79 |
| 2014-09-29 | 1896.53 |
| 2014-09-30 | 1894.64 |
| 2014-10-01 | 1867.55 |
| 2014-10-02 | 1876.94 |
| 2014-10-03 | 1914.93 |
| 2014-10-06 | 1906.35 |
| 2014-10-07 | 1870.17 |
| 2014-10-08 | 1902.80 |
| 2014-10-09 | 1859.44 |
| 2014-10-10 | 1834.41 |
| 2014-10-13 | 1812.69 |
| 2014-10-14 | 1826.19 |
| 2014-10-15 | 1817.01 |
| 2014-10-16 | 1825.26 |
| 2014-10-17 | 1853.32 |
| 2014-10-20 | 1867.40 |
| 2014-10-21 | 1909.43 |
| 2014-10-22 | 1905.39 |
| 2014-10-23 | 1933.91 |
| 2014-10-24 | 1950.38 |
| 2014-10-27 | 1954.21 |
| 2014-10-28 | 1991.13 |
| 2014-10-29 | 1992.10 |
| 2014-10-30 | 2015.80 |
| 2014-10-31 | 2060.60 |
| 2014-11-03 | 2058.71 |
| 2014-11-04 | 2065.09 |
| 2014-11-05 | 2085.36 |
| 2014-11-06 | 2094.62 |
| 2014-11-07 | 2086.40 |
| 2014-11-10 | 2100.67 |
| 2014-11-11 | 2098.77 |
| 2014-11-12 | 2106.24 |
| 2014-11-13 | 2112.60 |
| 2014-11-14 | 2099.46 |
| 2014-11-17 | 2102.33 |
| 2014-11-18 | 2105.85 |
| 2014-11-19 | 2098.52 |
| 2014-11-20 | 2107.06 |
| 2014-11-21 | 2109.44 |
| 2014-11-24 | 2125.00 |
| 2014-11-25 | 2121.75 |
| 2014-11-26 | 2126.12 |
| 2014-11-27 | . |
| 2014-11-28 | 2131.09 |
| 2014-12-01 | 2117.62 |
| 2014-12-02 | 2125.44 |
| 2014-12-03 | 2132.75 |
| 2014-12-04 | 2128.82 |
| 2014-12-05 | 2131.86 |
| 2014-12-08 | 2115.61 |
| 2014-12-09 | 2116.75 |
| 2014-12-10 | 2089.15 |
| 2014-12-11 | 2099.15 |
| 2014-12-12 | 2060.36 |
| 2014-12-15 | 2069.50 |
| 2014-12-16 | 2060.41 |
| 2014-12-17 | 2109.76 |
| 2014-12-18 | 2149.71 |
| 2014-12-19 | 2133.05 |
| 2014-12-22 | 2147.26 |
| 2014-12-23 | 2156.44 |
| 2014-12-24 | 2155.32 |
| 2014-12-25 | . |
| 2014-12-26 | 2155.45 |
| 2014-12-29 | 2152.13 |
| 2014-12-30 | 2135.22 |
| 2014-12-31 | 2116.60 |
| 2015-01-01 | . |
| 2015-01-02 | 2112.98 |
| 2015-01-05 | 2086.64 |
| 2015-01-06 | 2073.16 |
| 2015-01-07 | 2097.50 |
| 2015-01-08 | 2144.30 |
| 2015-01-09 | 2134.85 |
| 2015-01-12 | 2126.62 |
| 2015-01-13 | 2130.02 |
| 2015-01-14 | 2113.08 |
| 2015-01-15 | 2101.10 |
| 2015-01-16 | 2134.76 |
| 2015-01-19 | . |
| 2015-01-20 | 2135.69 |
| 2015-01-21 | 2126.87 |
| 2015-01-22 | 2167.24 |
| 2015-01-23 | 2179.01 |
| 2015-01-26 | 2185.60 |
| 2015-01-27 | 2158.68 |
| 2015-01-28 | 2139.70 |
| 2015-01-29 | 2149.33 |
| 2015-01-30 | 2111.01 |
| 2015-02-02 | 2136.17 |
| 2015-02-03 | 2175.25 |
| 2015-02-04 | 2186.64 |
| 2015-02-05 | 2199.96 |
| 2015-02-06 | 2192.14 |
| 2015-02-09 | 2178.14 |
| 2015-02-10 | 2198.26 |
| 2015-02-11 | 2208.15 |
| 2015-02-12 | 2238.97 |
| 2015-02-13 | 2252.12 |
| 2015-02-16 | . |
| 2015-02-17 | 2244.32 |
| 2015-02-18 | 2250.18 |
| 2015-02-19 | 2254.67 |
| 2015-02-20 | 2274.68 |
| 2015-02-23 | 2268.01 |
| 2015-02-24 | 2271.87 |
| 2015-02-25 | 2269.82 |
| 2015-02-26 | 2267.65 |
| 2015-02-27 | 2257.97 |
| 2015-03-02 | 2286.50 |
| 2015-03-03 | 2262.50 |
| 2015-03-04 | 2233.57 |
| 2015-03-05 | 2244.90 |
| 2015-03-06 | 2221.02 |
| 2015-03-09 | 2235.29 |
| 2015-03-10 | 2192.75 |
| 2015-03-11 | 2200.92 |
| 2015-03-12 | 2242.95 |
| 2015-03-13 | 2224.44 |
| 2015-03-16 | 2261.51 |
| 2015-03-17 | 2258.18 |
| 2015-03-18 | 2286.45 |
| 2015-03-19 | 2288.11 |
| 2015-03-20 | 2300.48 |
| 2015-03-23 | 2294.99 |
| 2015-03-24 | 2287.63 |
| 2015-03-25 | 2236.33 |
| 2015-03-26 | 2238.04 |
| 2015-03-27 | 2244.70 |
| 2015-03-30 | 2279.52 |
| 2015-03-31 | 2272.03 |
| 2015-04-01 | 2268.15 |
| 2015-04-02 | 2272.76 |
| 2015-04-03 | . |
| 2015-04-06 | 2281.37 |
#2015-04-07|2276.62
#2015-04-08|2298.60
#2015-04-09|2294.81
#2015-04-10|2284.15
#2015-04-13|2274.45
#2015-04-14|2270.14
#2015-04-15|2277.79
#2015-04-16|2269.05
#2015-04-17|2232.18
#2015-04-20|2259.19
#2015-04-21|2272.94
#2015-04-22|2282.09
#2015-04-23|2297.02
#2015-04-24|2283.76
#2015-04-27|2276.35
#2015-04-28|2285.70
#2015-04-29|2284.15
#2015-04-30|2251.41
#2015-05-01|2273.70
#2015-05-04|2281.91
#2015-05-05|2264.58
#2015-05-06|2261.99
#2015-05-07|2276.04
#2015-05-08|2296.71
#2015-05-11|2293.07
#2015-05-12|2279.29
#2015-05-13|2279.56
#2015-05-14|2308.35
#2015-05-15|2305.00
#2015-05-18|2315.64
#2015-05-19|2318.79
#2015-05-20|2312.98
#2015-05-21|2310.75
#2015-05-22|2303.38
#2015-05-25| .
#2015-05-26|2274.38
#2015-05-27|2295.02
#2015-05-28|2289.86
#2015-05-29|2275.57
#2015-06-01|2277.08
#2015-06-02|2278.93
#2015-06-03|2288.11
#2015-06-04|2253.22
#2015-06-05|2263.59
#2015-06-08|2246.07
#2015-06-09|2236.36
#2015-06-10|2276.39
#2015-06-11|2292.41
#2015-06-12|2280.84
#2015-06-15|2262.31
#2015-06-16|2275.00
#2015-06-17|2271.99
#2015-06-18|2303.09
#2015-06-19|2309.47
#2015-06-22|2327.68
#2015-06-23|2321.78
#2015-06-24|2296.11
#2015-06-25|2294.45
#2015-06-26|2290.10
#2015-06-29|2230.57
#2015-06-30|2229.79
#2015-07-01|2249.96
#2015-07-02|2251.69
#2015-07-03| .
#2015-07-06|2255.57
#2015-07-07|2260.30
#2015-07-08|2229.07
#2015-07-09|2244.41
#2015-07-10|2276.47
#2015-07-13|2291.68
#2015-07-14|2296.94
#2015-07-15|2293.05
#2015-07-16|2309.24
#2015-07-17|2296.40
#2015-07-20|2302.18
#2015-07-21|2288.47
#2015-07-22|2295.00
#2015-07-23|2257.42
#2015-07-24|2233.30
#2015-07-27|2212.25
#2015-07-28|2241.50
#2015-07-29|2280.57
#2015-07-30|2275.23
#2015-07-31|2275.33
#2015-08-03|2280.16
#2015-08-04|2285.80
#2015-08-05|2301.85
#2015-08-06|2274.56
#2015-08-07|2281.06
#2015-08-10|2307.84
#2015-08-11|2294.34
#2015-08-12|2319.15
#2015-08-13|2328.37
#2015-08-14|2343.17
#2015-08-17|2362.91
#2015-08-18|2363.34
#2015-08-19|2348.74
#2015-08-20|2309.03
#2015-08-21|2230.68
#2015-08-24|2140.01
#2015-08-25|2106.83
#2015-08-26|2205.22
#2015-08-27|2240.09
#2015-08-28|2244.14
#2015-08-31|2213.34
#2015-09-01|2153.55
#2015-09-02|2196.71
#2015-09-03|2213.70
#2015-09-04|2180.93
#2015-09-07| .
#2015-09-08|2245.25
#2015-09-09|2220.78
#2015-09-10|2229.77
#2015-09-11|2246.07
#2015-09-14|2229.73
#2015-09-15|2264.18
#2015-09-16|2275.04
#2015-09-17|2275.02
#2015-09-18|2250.17
#2015-09-21|2280.38
#2015-09-22|2252.91
#2015-09-23|2267.13
#2015-09-24|2256.62
#2015-09-25|2268.18
#2015-09-28|2202.25
#2015-09-29|2211.58
#2015-09-30|2245.75
#2015-10-01|2262.51
#2015-10-02|2287.85
#2015-10-05|2324.20
#2015-10-06|2312.59
#2015-10-07|2352.22
#2015-10-08|2386.50
#2015-10-09|2391.72
#2015-10-12|2399.66
#2015-10-13|2375.09
#2015-10-14|2358.45
#2015-10-15|2378.52
#2015-10-16|2393.82
#2015-10-19|2412.45
#2015-10-20|2409.00
#2015-10-21|2390.35
#2015-10-22|2452.64
#2015-10-23|2474.82
#2015-10-26|2468.25
#2015-10-27|2454.54
#2015-10-28|2484.25
#2015-10-29|2481.47
#2015-10-30|2470.65
#2015-11-02|2479.43
#2015-11-03|2442.96
#2015-11-04|2445.43
#2015-11-05|2458.76
#2015-11-06|2476.92
#2015-11-09|2456.65
#2015-11-10|2467.16
#2015-11-11|2467.74
#2015-11-12|2438.86
#2015-11-13|2407.91
#2015-11-16|2435.00
#2015-11-17|2432.56
#2015-11-18|2457.76
#2015-11-19|2460.38
#2015-11-20|2473.39
#2015-11-23|2471.12
#2015-11-24|2460.42
#2015-11-25|2463.66
#2015-11-26| .
#2015-11-27|2464.97
#2015-11-30|2460.13
#2015-12-01|2477.55
#2015-12-02|2460.71
#2015-12-03|2414.04
#2015-12-04|2454.53
#2015-12-07|2429.43
#2015-12-08|2422.48
#2015-12-09|2398.61
#2015-12-10|2414.20
#2015-12-11|2350.86
#2015-12-14|2370.91
#2015-12-15|2390.22
#2015-12-16|2405.32
#2015-12-17|2361.29
#2015-12-18|2321.78
#2015-12-21|2341.59
#2015-12-22|2356.29
#2015-12-23|2388.52
#2015-12-24|2386.78
#2015-12-25| .
#2015-12-28|2385.01
#2015-12-29|2408.05
#2015-12-30|2384.09
#2015-12-31|2355.79
#2016-01-01| .
#2016-01-04|2300.10
#2016-01-05|2307.28
#2016-01-06|2278.26
#2016-01-07|2223.79
#2016-01-08|2200.44
#2016-01-11|2196.12
#2016-01-12|2219.15
#2016-01-13|2153.60
#2016-01-14|2200.18
#2016-01-15|2162.00
#2016-01-18| .
#2016-01-19|2174.22
#2016-01-20|2155.98
#2016-01-21|2170.94
#2016-01-22|2220.70
#2016-01-25|2184.98
#2016-01-26|2215.15
#2016-01-27|2174.18
#2016-01-28|2134.53
#2016-01-29|2206.23
#2016-02-01|2212.30
#2016-02-02|2167.48
#2016-02-03|2183.06
#2016-02-04|2200.58
#2016-02-05|2148.35
#2016-02-08|2101.17
#2016-02-09|2093.06
#2016-02-10|2102.82
#2016-02-11|2093.18
#2016-02-12|2139.06
#2016-02-15| .
#2016-02-16|2190.72
#2016-02-17|2226.67
#2016-02-18|2227.46
#2016-02-19|2249.81
#2016-02-22|2281.45
#2016-02-23|2251.49
#2016-02-24|2270.36
#2016-02-25|2291.85
#2016-02-26|2281.36
#2016-02-29|2254.46
#2016-03-01|2312.18
#2016-03-02|2300.24
#2016-03-03|2317.43
#2016-03-04|2325.74
#2016-03-07|2322.21
#2016-03-08|2284.25
#2016-03-09|2299.69
#2016-03-10|2293.32
#2016-03-11|2337.81
#2016-03-14|2337.36
#2016-03-15|2333.26
#2016-03-16|2344.23
#2016-03-17|2366.84
#2016-03-18|2373.48
#2016-03-21|2398.39
#2016-03-22|2396.96
#2016-03-23|2383.72
#2016-03-24|2365.35
#2016-03-25| .
#2016-03-28|2361.36
#2016-03-29|2401.05
#2016-03-30|2394.34
#2016-03-31|2405.65
#2016-04-01|2429.13
#2016-04-04|2404.69
#2016-04-05|2382.27
#2016-04-06|2420.87
#2016-04-07|2389.25
#2016-04-08|2400.54
#2016-04-11|2384.14
#2016-04-12|2387.83
#2016-04-13|2423.66
#2016-04-14|2417.61
#2016-04-15|2417.23
#2016-04-18|2449.75
#2016-04-19|2445.84
#2016-04-20|2457.49
#2016-04-21|2425.23
#2016-04-22|2432.30
#2016-04-25|2429.22
#2016-04-26|2430.90
#2016-04-27|2453.09
#2016-04-28|2430.29
#2016-04-29|2411.31
#2016-05-02|2431.28
#2016-05-03|2422.84
#2016-05-04|2417.21
#2016-05-05|2409.15
#2016-05-06|2438.11
#2016-05-09|2447.31
#2016-05-10|2484.30
#2016-05-11|2462.33
#2016-05-12|2449.02
#2016-05-13|2433.01
#2016-05-16|2446.27
#2016-05-17|2428.94
#2016-05-18|2433.40
#2016-05-19|2407.32
#2016-05-20|2420.10
#2016-05-23|2420.58
#2016-05-24|2477.83
#2016-05-25|2474.84
#2016-05-26|2468.46
#2016-05-27|2482.34
#2016-05-30| .
#2016-05-31|2480.58
#2016-06-01|2495.72
#2016-06-02|2513.84
#2016-06-03|2493.44
#2016-06-06|2505.15
#2016-06-07|2495.28
#2016-06-08|2499.62
#2016-06-09|2491.25
#2016-06-10|2456.46
#2016-06-13|2436.06
#2016-06-14|2446.87
#2016-06-15|2443.80
#2016-06-16|2453.57
#2016-06-17|2441.80
#2016-06-20|2458.03
#2016-06-21|2452.44
#2016-06-22|2437.68
#2016-06-23|2471.34
#2016-06-24|2375.91
#2016-06-27|2318.44
#2016-06-28|2382.74
#2016-06-29|2425.29
#2016-06-30|2483.58
#2016-07-01|2489.67
#2016-07-04| .
#2016-07-05|2488.86
#2016-07-06|2488.86
#2016-07-07|2497.18
#2016-07-08|2542.27
#2016-07-11|2565.69
#2016-07-12|2586.76
#2016-07-13|2592.36
#2016-07-14|2607.45
#2016-07-15|2591.08
#2016-07-18|2590.05
#2016-07-19|2599.55
#2016-07-20|2621.55
#2016-07-21|2619.23
#2016-07-22|2601.54
#2016-07-25|2604.39
#2016-07-26|2629.33
#2016-07-27|2600.61
#2016-07-28|2583.11
#2016-07-29|2552.45
#2016-08-01|2543.72
#2016-08-02|2515.52
#2016-08-03|2509.67
#2016-08-04|2524.17
#2016-08-05|2559.79
#2016-08-08|2551.21
#2016-08-09|2558.13
#2016-08-10|2558.50
#2016-08-11|2568.83
#2016-08-12|2564.72
#2016-08-15|2565.21
#2016-08-16|2540.14
#2016-08-17|2535.68
#2016-08-18|2542.71
#2016-08-19|2541.72
#2016-08-22|2548.08
#2016-08-23|2556.49
#2016-08-24|2537.65
#2016-08-25|2543.73
#2016-08-26|2544.41
#2016-08-29|2538.19
#2016-08-30|2540.68
#2016-08-31|2543.40
#2016-09-01|2559.35
#2016-09-02|2572.19
#2016-09-05| .
#2016-09-06|2569.73
#2016-09-07|2593.65
#2016-09-08|2593.73
#2016-09-09|2515.15
#2016-09-12|2554.55
#2016-09-13|2532.69
#2016-09-14|2528.67
#2016-09-15|2562.31
#2016-09-16|2539.63
#2016-09-19|2539.62
#2016-09-20|2545.29
#2016-09-21|2581.40
#2016-09-22|2598.92
#2016-09-23|2574.31
#2016-09-26|2568.94
#2016-09-27|2592.71
#2016-09-28|2580.97
#2016-09-29|2556.99
#2016-09-30|2578.48
#2016-10-03|2572.18
#2016-10-04|2558.05
#2016-10-05|2570.73
#2016-10-06|2574.90
#2016-10-07|2549.58
#2016-10-10|2555.25
#2016-10-11|2516.16
#2016-10-12|2534.30
#2016-10-13|2517.55
#2016-10-14|2529.50
#2016-10-17|2523.42
#2016-10-18|2541.78
#2016-10-19|2553.62
#2016-10-20|2530.20
#2016-10-21|2574.62
#2016-10-24|2596.02
#2016-10-25|2575.40
#2016-10-26|2564.40
#2016-10-27|2538.66
#2016-10-28|2549.97
#2016-10-31|2547.38
#2016-11-01|2542.87
#2016-11-02|2521.94
#2016-11-03|2508.33
#2016-11-04|2503.52
#2016-11-07|2538.91
#2016-11-08|2549.48
#2016-11-09|2551.95
#2016-11-10|2533.96
#2016-11-11|2529.69
#2016-11-14|2501.01
#2016-11-15|2513.79
#2016-11-16|2539.23
#2016-11-17|2578.53
#2016-11-18|2586.48
#2016-11-21|2622.53
#2016-11-22|2628.24
#2016-11-23|2641.73
#2016-11-24| .
#2016-11-25|2644.75
#2016-11-28|2625.92
#2016-11-29|2627.43
#2016-11-30|2588.28
#2016-12-01|2550.62
#2016-12-02|2545.69
#2016-12-05|2573.53
#2016-12-06|2575.33
#2016-12-07|2617.07
#2016-12-08|2631.36
#2016-12-09|2630.50
#2016-12-12|2618.57
#2016-12-13|2625.53
#2016-12-14|2621.09
#2016-12-15|2634.06
#2016-12-16|2639.60
#2016-12-19|2643.00
#2016-12-20|2664.68
#2016-12-21|2662.83
#2016-12-22|2649.15
#2016-12-23|2657.48
#2016-12-26| .
#2016-12-27|2666.17
#2016-12-28|2649.24
#2016-12-29|2658.24
#2016-12-30|2636.54
#2017-01-02| .
#2017-01-03|2674.07
#2017-01-04|2709.26
#2017-01-05|2704.03
#2017-01-06|2721.02
#2017-01-09|2718.45
#2017-01-10|2705.92
#2017-01-11|2715.51
#2017-01-12|2724.17
#2017-01-13|2735.55
#2017-01-16| .
#2017-01-17|2722.10
#2017-01-18|2731.27
#2017-01-19|2723.58
#2017-01-20|2737.00
#2017-01-23|2723.91
#2017-01-24|2740.10
#2017-01-25|2731.24
#2017-01-26|2708.15
#2017-01-27|2692.72
#2017-01-30|2689.71
#2017-01-31|2676.74
#2017-02-01|2626.89
#2017-02-02|2637.86
#2017-02-03|2662.50
#2017-02-06|2653.52
#2017-02-07|2650.83
#2017-02-08|2680.82
#2017-02-09|2718.25
#2017-02-10|2714.62
#2017-02-13|2732.76
#2017-02-14|2743.82
#2017-02-15|2758.20
#2017-02-16|2761.51
#2017-02-17|2765.88
#2017-02-20| .
#2017-02-21|2780.47
#2017-02-22|2792.93
#2017-02-23|2809.61
#2017-02-24|2839.47
#2017-02-27|2829.11
#2017-02-28|2809.40
#2017-03-01|2840.77
#2017-03-02|2825.28
#2017-03-03|2844.05
#2017-03-06|2834.92
#2017-03-07|2830.04
#2017-03-08|2823.31
#2017-03-09|2821.35
#2017-03-10|2831.35
#2017-03-13|2832.41
#2017-03-14|2812.91
#2017-03-15|2828.39
#2017-03-16|2828.13
#2017-03-17|2840.76
#2017-03-20|2821.74
#2017-03-21|2783.37
#2017-03-22|2799.43
#2017-03-23|2796.48
#2017-03-24|2793.57
#2017-03-27|2787.85
#2017-03-28|2798.68
#2017-03-29|2785.78
#2017-03-30|2792.35
#2017-03-31|2786.60
#2017-04-03|2765.65
#2017-04-04|2750.45
#2017-04-05|2754.70
#2017-04-06|2762.39
#2017-04-07|2767.15
#2017-04-10|2768.00
#2017-04-11|2759.64
#2017-04-12|2754.30
#2017-04-13|2738.49
#2017-04-14| .
#2017-04-17|2766.59
#2017-04-18|2769.81
#2017-04-19|2776.19
#2017-04-20|2820.50
#2017-04-21|2821.90
#2017-04-24|2849.66
#2017-04-25|2864.99
#2017-04-26|2867.33
#2017-04-27|2896.40
#2017-04-28|2880.44
#2017-05-01|2888.09
#2017-05-02|2893.83
#2017-05-03|2844.83
#2017-05-04|2867.93
#2017-05-05|2876.01
#2017-05-08|2866.53
#2017-05-09|2869.60
#2017-05-10|2879.85
#2017-05-11|2868.61
#2017-05-12|2860.27
#2017-05-15|2888.60
#2017-05-16|2893.21
#2017-05-17|2847.82
#2017-05-18|2853.71
#2017-05-19|2872.38
#2017-05-22|2903.03
#2017-05-23|2900.68
#2017-05-24|2928.85
#2017-05-25|2954.63
#2017-05-26|2959.89
#2017-05-29| .
#2017-05-30|2957.29
#2017-05-31|2982.79
#2017-06-01|3014.77
#2017-06-02|3004.36
#2017-06-05|3009.92
#2017-06-06|2997.19
#2017-06-07|3005.61
#2017-06-08|3003.28
#2017-06-09|2976.76
#2017-06-12|2975.51
#2017-06-13|2997.59
#2017-06-14|2984.55
#2017-06-15|3004.38
#2017-06-16|2997.69
#2017-06-19|3019.41
#2017-06-20|2992.21
#2017-06-21|3004.51
#2017-06-22|3011.15
#2017-06-23|3022.48
#2017-06-26|3015.62
#2017-06-27|2988.35
#2017-06-28|3031.31
#2017-06-29|2989.17
#2017-06-30|2999.46
#2017-07-03|2985.13
#2017-07-04| .
#2017-07-05|3024.06
#2017-07-06|2986.37
#2017-07-07|3022.04
#2017-07-10|3030.19
#2017-07-11|3021.23
#2017-07-12|3065.64
#2017-07-13|3087.99
#2017-07-14|3082.96
#2017-07-17|3086.23
#2017-07-18|3103.47
#2017-07-19|3112.42
#2017-07-20|3111.12
#2017-07-21|3111.92
#2017-07-24|3112.63
#2017-07-25|3115.53
#2017-07-26|3147.37
#2017-07-27|3215.00
#2017-07-28|3204.83
#2017-07-31|3210.46
#2017-08-01|3217.26
#2017-08-02|3185.74
#2017-08-03|3152.40
#2017-08-04|3147.93
#2017-08-07|3158.15
#2017-08-08|3126.26
#2017-08-09|3128.60
#2017-08-10|3084.79
#2017-08-11|3087.24
#2017-08-14|3125.69
#2017-08-15|3153.69
#2017-08-16|3167.99
#2017-08-17|3088.41
#2017-08-18|3088.92
#2017-08-21|3092.04
#2017-08-22|3128.81
#2017-08-23|3113.54
#2017-08-24|3114.50
#2017-08-25|3115.46
#2017-08-28|3134.35
#2017-08-29|3142.86
#2017-08-30|3162.46
#2017-08-31|3178.18
#2017-09-01|3176.26
#2017-09-04| .
#2017-09-05|3153.54
#2017-09-06|3164.93
#2017-09-07|3189.19
#2017-09-08|3175.57
#2017-09-11|3210.29
#2017-09-12|3215.39
#2017-09-13|3194.41
#2017-09-14|3184.29
#2017-09-15|3188.05
#2017-09-18|3207.51
#2017-09-19|3218.15
#2017-09-20|3222.65
#2017-09-21|3227.19
#2017-09-22|3255.46
#2017-09-25|3230.95
#2017-09-26|3219.60
#2017-09-27|3235.57
#2017-09-28|3242.45
#2017-09-29|3248.35
#2017-10-02|3254.23
#2017-10-03|3275.41
#2017-10-04|3283.15
#2017-10-05|3323.09
#2017-10-06|3329.23
#2017-10-09|3340.88
#2017-10-10|3345.25
#2017-10-11|3353.88
#2017-10-12|3366.91
#2017-10-13|3371.30
#2017-10-16|3358.76
#2017-10-17|3338.04
#2017-10-18|3354.03
#2017-10-19|3363.50
#2017-10-20|3429.82
#2017-10-23|3425.02
#2017-10-24|3421.93
#2017-10-25|3439.64
#2017-10-26|3451.43
#2017-10-27|3466.68
#2017-10-30|3443.16
#2017-10-31|3453.73
#2017-11-01|3435.97
#2017-11-02|3446.23
#2017-11-03|3445.79
#2017-11-06|3466.53
#2017-11-07|3448.91
#2017-11-08|3462.96
#2017-11-09|3449.83
#2017-11-10|3446.96
#2017-11-13|3452.40
#2017-11-14|3468.60
#2017-11-15|3430.16
#2017-11-16|3497.97
#2017-11-17|3472.92
#2017-11-20|3469.56
#2017-11-21|3500.52
#2017-11-22|3486.59
#2017-11-23| .
#2017-11-24|3508.51
#2017-11-27|3497.71
#2017-11-28|3519.26
#2017-11-29|3468.14
#2017-11-30|3537.26
#2017-12-01|3513.07
#2017-12-04|3468.18
#2017-12-05|3479.07
#2017-12-06|3504.54
#2017-12-07|3530.44
#2017-12-08|3531.23
#2017-12-11|3549.64
#2017-12-12|3545.49
#2017-12-13|3545.03
#2017-12-14|3540.03
#2017-12-15|3595.56
#2017-12-18|3604.66
#2017-12-19|3591.86
#2017-12-20|3582.98
#2017-12-21|3573.35
#2017-12-22|3565.39
#2017-12-25| .
#2017-12-26|3576.60
#2017-12-27|3577.21
#2017-12-28|3578.47
#2017-12-29|3566.27
#2018-01-01| .
#2018-01-02|3558.26
#2018-01-03|3618.41
#2018-01-04|3648.76
#2018-01-05|3685.81
#2018-01-08|3691.47
#2018-01-09|3699.82
#2018-01-10|3706.56
#2018-01-11|3720.04
#2018-01-12|3740.41
#2018-01-15| .
#2018-01-16|3734.08
#2018-01-17|3787.28
#2018-01-18|3782.03
#2018-01-19|3818.01
#2018-01-22|3840.64
#2018-01-23|3844.51
#2018-01-24|3837.76
#2018-01-25|3854.82
#2018-01-26|3906.91
#2018-01-29|3867.31
#2018-01-30|3853.13
#2018-01-31|3886.56
#2018-02-01|3779.90
#2018-02-02|3710.69
#2018-02-05|3580.58
#2018-02-06|3593.36
#2018-02-07|3599.39
#2018-02-08|3468.50
#2018-02-09|3543.49
#2018-02-12|3578.29
#2018-02-13|3578.93
#2018-02-14|3624.48
#2018-02-15|3679.63
#2018-02-16|3705.66
#2018-02-19| .
#2018-02-20|3676.15
#2018-02-21|3668.30
#2018-02-22|3689.43
#2018-02-23|3763.90
#2018-02-26|3761.43
#2018-02-27|3732.20
#2018-02-28|3714.96
#2018-03-01|3675.56
#2018-03-02|3699.60
#2018-03-05|3739.12
#2018-03-06|3747.26
#2018-03-07|3753.55
#2018-03-08|3779.28
#2018-03-09|3835.40
#2018-03-12|3826.76
#2018-03-13|3811.74
#2018-03-14|3843.57
#2018-03-15|3835.06
#2018-03-16|3839.66
#2018-03-19|3784.42
#2018-03-20|3812.90
#2018-03-21|3814.08
#2018-03-22|3710.88
#2018-03-23|3614.13
#2018-03-26|3708.28
#2018-03-27|3629.37
#2018-03-28|3607.49
#2018-03-29|3651.55
#2018-03-30| .
#2018-04-02|3601.54
#2018-04-03|3606.61
#2018-04-04|3638.19
#2018-04-05|3685.91
#2018-04-06|3580.46
#2018-04-09|3608.12
#2018-04-10|3664.60
#2018-04-11|3644.26
#2018-04-12|3667.26
#2018-04-13|3657.90
#2018-04-16|3698.42
#2018-04-17|3753.07
#2018-04-18|3766.02
#2018-04-19|3743.78
#2018-04-20|3708.92
#2018-04-23|3692.75
#2018-04-24|3634.70
#2018-04-25|3605.24
#2018-04-26|3667.67
#2018-04-27|3646.94
#2018-04-30|3652.65
#2018-05-01|3689.15
#2018-05-02|3638.62
#2018-05-03|3678.15
#2018-05-04|3710.96
#2018-05-07|3740.16
#2018-05-08|3765.03
#2018-05-09|3805.12
#2018-05-10|3853.86
#2018-05-11|3853.53
#2018-05-14|3836.23
#2018-05-15|3825.53
#2018-05-16|3837.21
#2018-05-17|3849.57
#2018-05-18|3880.02
#2018-05-21|3890.97
#2018-05-22|3856.03
#2018-05-23|3877.32
#2018-05-24|3888.85
#2018-05-25|3877.92
#2018-05-28| .
#2018-05-29|3850.66
#2018-05-30|3892.42
#2018-05-31|3883.13
#2018-06-01|3930.93
#2018-06-04|3981.49
#2018-06-05|4003.52
#2018-06-06|4055.88
#2018-06-07|3994.98
#2018-06-08|4025.82
#2018-06-11|4007.30
#2018-06-12|4076.74
#2018-06-13|4088.28
#2018-06-14|4094.38
#2018-06-15|4093.85
#2018-06-18|4116.18
#2018-06-19|4099.07
#2018-06-20|4121.32
#2018-06-21|4112.68
#2018-06-22|4103.49
#2018-06-25|4012.78
#2018-06-26|3998.67
#2018-06-27|3931.56
#2018-06-28|3988.70
#2018-06-29|4004.45
#2018-07-02|4033.33
#2018-07-03|4014.66
#2018-07-04| .
#2018-07-05|4049.77
#2018-07-06|4088.35
#2018-07-09|4105.72
#2018-07-10|4112.41
#2018-07-11|4119.21
#2018-07-12|4194.33
#2018-07-13|4171.52
#2018-07-16|4137.54
#2018-07-17|4166.29
#2018-07-18|4164.89
#2018-07-19|4152.69
#2018-07-20|4161.17
#2018-07-23|4195.92
#2018-07-24|4207.10
#2018-07-25|4255.72
#2018-07-26|4218.61
#2018-07-27|4119.96
#2018-07-30|4020.14
#2018-07-31|4019.87
#2018-08-01|4023.01
#2018-08-02|4085.40
#2018-08-03|4089.78
#2018-08-06|4117.65
#2018-08-07|4160.14
#2018-08-08|4165.40
#2018-08-09|4194.33
#2018-08-10|4200.39
#2018-08-13|4193.90
#2018-08-14|4224.31
#2018-08-15|4176.19
#2018-08-16|4197.79
#2018-08-17|4224.82
#2018-08-20|4235.12
#2018-08-21|4247.30
#2018-08-22|4276.80
#2018-08-23|4283.31
#2018-08-24|4338.38
#2018-08-27|4332.46
#2018-08-28|4332.78
#2018-08-29|4385.09
#2018-08-30|4369.17
#2018-08-31|4389.80
#2018-09-03| .
#2018-09-04|4402.39
#2018-09-05|4336.07
#2018-09-06|4357.90
#2018-09-07|4341.03
#2018-09-10|4374.51
#2018-09-11|4405.07
#2018-09-12|4432.54
#2018-09-13|4441.40
#2018-09-14|4427.03
#2018-09-17|4370.40
#2018-09-18|4401.56
#2018-09-19|4367.51
#2018-09-20|4411.77
#2018-09-21|4429.37
#2018-09-24|4403.75
#2018-09-25|4416.25
#2018-09-26|4400.04
#2018-09-27|4385.24
#2018-09-28|4387.41
#2018-10-01|4372.15
#2018-10-02|4360.82
#2018-10-03|4374.06
#2018-10-04|4292.85
#2018-10-05|4278.43
#2018-10-08|4202.65
#2018-10-09|4204.72
#2018-10-10|3993.64
#2018-10-11|3942.61
#2018-10-12|4045.45
#2018-10-15|4002.02
#2018-10-16|4127.72
#2018-10-17|4122.69
#2018-10-18|4058.74
#2018-10-19|4143.91
#2018-10-22|4155.49
#2018-10-23|4152.07
#2018-10-24|3995.63
#2018-10-25|4092.63
#2018-10-26|3995.82
#2018-10-29|3909.06
#2018-10-30|3946.60
#2018-10-31|4083.14
#2018-11-01|4067.85
#2018-11-02|4038.38
#2018-11-05|4048.98
#2018-11-06|4065.74
#2018-11-07|4182.73
#2018-11-08|4180.11
#2018-11-09|4129.22
#2018-11-12|4031.57
#2018-11-13|4019.27
#2018-11-14|3987.40
#2018-11-15|4086.27
#2018-11-16|4063.52
#2018-11-19|3913.00
#2018-11-20|3833.41
#2018-11-21|3881.02
#2018-11-22| .
#2018-11-23|3848.91
#2018-11-26|3943.17
#2018-11-27|3953.62
#2018-11-28|4099.70
#2018-11-29|4040.17
#2018-11-30|4094.15
#2018-12-03|4140.72
#2018-12-04|3991.85
#2018-12-05| .
#2018-12-06|4002.16
#2018-12-07|3903.96
#2018-12-10|3944.92
#2018-12-11|3946.36
#2018-12-12|3971.67
#2018-12-13|3965.77
#2018-12-14|3892.38
#2018-12-17|3805.61
#2018-12-18|3806.08
#2018-12-19|3781.92
#2018-12-20|3733.96
#2018-12-21|3612.32
#2018-12-24|3546.09
#2018-12-25| .
#2018-12-26|3740.38
#2018-12-27|3793.20
#2018-12-28|3768.69
#2018-12-31|3808.10
#2019-01-01| .
#2019-01-02|3811.43
#2019-01-03|3684.75
#2019-01-04|3839.23
#2019-01-07|3858.03
#2019-01-08|3911.06
#2019-01-09|3938.87
#2019-01-10|3971.24
#2019-01-11|3960.15
#2019-01-14|3952.23
#2019-01-15|4001.92
#2019-01-16|4005.63
#2019-01-17|4023.84
#2019-01-18|4090.15
#2019-01-21| .
#2019-01-22|4048.33
#2019-01-23|4078.27
#2019-01-24|4116.27
#2019-01-25|4182.76
#2019-01-28|4140.52
#2019-01-29|4095.25
#2019-01-30|4183.61
#2019-01-31|4119.26
#2019-02-01|4173.44
#2019-02-04|4226.43
#2019-02-05|4263.21
#2019-02-06|4254.41
#2019-02-07|4216.19
#2019-02-08|4263.46
#2019-02-11|4275.58
#2019-02-12|4313.94
#2019-02-13|4326.82
#2019-02-14|4316.89
#2019-02-15|4372.45
#2019-02-18| .
#2019-02-19|4377.60
#2019-02-20|4372.84
#2019-02-21|4370.63
#2019-02-22|4414.11
#2019-02-25|4414.79
#2019-02-26|4432.10
#2019-02-27|4459.91
#2019-02-28|4465.92
#2019-03-01|4501.24
#2019-03-04|4443.38
#2019-03-05|4435.97
#2019-03-06|4422.18
#2019-03-07|4398.42
#2019-03-08|4389.00
#2019-03-11|4454.15
#2019-03-12|4462.89
#2019-03-13|4510.12
#2019-03-14|4511.10
#2019-03-15|4560.91
#2019-03-18|4560.35
#2019-03-19|4572.41
#2019-03-20|4555.92
#2019-03-21|4644.63
#2019-03-22|4559.26
#2019-03-25|4548.55
#2019-03-26|4615.38
#2019-03-27|4613.90
#2019-03-28|4650.43
#2019-03-29|4689.93
#2019-04-01|4750.60
#2019-04-02|4746.21
#2019-04-03|4755.61
#2019-04-04|4721.20
#2019-04-05|4748.29
#2019-04-08|4758.31
#2019-04-09|4756.68
#2019-04-10|4759.72
#2019-04-11|4756.21
#2019-04-12|4809.11
#2019-04-15|4800.05
#2019-04-16|4778.59
#2019-04-17|4788.69
#2019-04-18|4759.86
#2019-04-19| .
#2019-04-22|4770.40
#2019-04-23|4822.88
#2019-04-24|4809.06
#2019-04-25|4838.27
#2019-04-26|4846.88
#2019-04-29|4877.41
#2019-04-30|4926.98
#2019-05-01|4835.72
#2019-05-02|4819.92
#2019-05-03|4882.46
#2019-05-06|4874.61
#2019-05-07|4787.15
#2019-05-08|4811.87
#2019-05-09|4823.68
#2019-05-10|4848.64
#2019-05-13|4719.25
#2019-05-14|4799.26
#2019-05-15|4853.71
#2019-05-16|4944.22
#2019-05-17|4916.47
#2019-05-20|4898.07
#2019-05-21|4946.01
#2019-05-22|4960.70
#2019-05-23|4872.59
#2019-05-24|4904.72
#2019-05-27| .
#2019-05-28|4936.63
#2019-05-29|4883.96
#2019-05-30|4932.79
#2019-05-31|4897.44
#2019-06-03|4754.08
#2019-06-04|4885.16
#2019-06-05|4964.15
#2019-06-06|4997.04
#2019-06-07|5076.36
#2019-06-10|5114.99
#2019-06-11|5073.60
#2019-06-12|5074.12
#2019-06-13|5094.33
#2019-06-14|5104.49
#2019-06-17|5116.23
#2019-06-18|5121.55
#2019-06-19|5162.44
#2019-06-20|5207.41
#2019-06-21|5138.53
#2019-06-24|5127.57
#2019-06-25|5063.79
#2019-06-26|5040.37
#2019-06-27|5061.57
#2019-06-28|5094.56
#2019-07-01|5152.55
#2019-07-02|5159.88
#2019-07-03|5215.93
#2019-07-04| .
#2019-07-05|5221.08
#2019-07-08|5205.79
#2019-07-09|5247.38
#2019-07-10|5267.28
#2019-07-11|5294.59
#2019-07-12|5309.47
#2019-07-15|5330.89
#2019-07-16|5295.86
#2019-07-17|5296.89
#2019-07-18|5353.80
#2019-07-19|5290.73
#2019-07-22|5293.65
#2019-07-23|5326.60
#2019-07-24|5320.52
#2019-07-25|5261.34
#2019-07-26|5345.05
#2019-07-29|5294.68
#2019-07-30|5251.84
#2019-07-31|5230.55
#2019-08-01|5208.55
#2019-08-02|5104.87
#2019-08-05|4913.83
#2019-08-06|4994.74
#2019-08-07|5080.15
#2019-08-08|5165.94
#2019-08-09|5118.30
#2019-08-12|5023.47
#2019-08-13|5120.42
#2019-08-14|4971.73
#2019-08-15|5053.41
#2019-08-16|5121.97
#2019-08-19|5170.19
#2019-08-20|5163.41
#2019-08-21|5219.58
#2019-08-22|5200.16
#2019-08-23|5057.72
#2019-08-26|5116.90
#2019-08-27|5127.31
#2019-08-28|5135.76
#2019-08-29|5195.69
#2019-08-30|5178.93
#2019-09-02| .
#2019-09-03|5119.36
#2019-09-04|5182.38
#2019-09-05|5290.54
#2019-09-06|5257.70
#2019-09-09|5106.73
#2019-09-10|4994.58
#2019-09-11|4979.73
#2019-09-12|5045.06
#2019-09-13|5018.68
#2019-09-16|5033.97
#2019-09-17|5070.37
#2019-09-18|5028.24
#2019-09-19|5044.57
#2019-09-20|4999.37
#2019-09-23|4999.07
#2019-09-24|4978.49
#2019-09-25|5012.16
#2019-09-26|5039.14
#2019-09-27|4937.94
#2019-09-30|4994.85
#2019-10-01|4955.35
#2019-10-02|4862.18
#2019-10-03|4908.43
#2019-10-04|4987.79
#2019-10-07|4947.24
#2019-10-08|4862.42
#2019-10-09|4922.20
#2019-10-10|4952.32
#2019-10-11|4995.16
#2019-10-14|5004.41
#2019-10-15|5061.81
#2019-10-16|5041.04
#2019-10-17|5037.57
#2019-10-18|4962.86
#2019-10-21|4962.50
#2019-10-22|4823.79
#2019-10-23|4831.73
#2019-10-24|4996.14
#2019-10-25|5016.43
#2019-10-28|5026.45
#2019-10-29|5024.71
#2019-10-30|5067.62
#2019-10-31|5015.87
#2019-11-01|5061.71
#2019-11-04|4995.76
#2019-11-05|4949.62
#2019-11-06|4955.14
#2019-11-07|5021.52
#2019-11-08|5029.28
#2019-11-11|5059.20
#2019-11-12|5061.81
#2019-11-13|5096.58
#2019-11-14|5168.14
#2019-11-15|5196.75
#2019-11-18|5208.33
#2019-11-19|5252.12
#2019-11-20|5233.05
#2019-11-21|5184.95
#2019-11-22|5171.73
#2019-11-25|5235.02
#2019-11-26|5295.49
#2019-11-27|5323.43
#2019-11-28|5323.43
#2019-11-29|5316.37
#2019-12-02|5233.00
#2019-12-03|5216.85
#2019-12-04|5218.75
#2019-12-05|5217.13
#2019-12-06|5242.21
#2019-12-09|5204.90
#2019-12-10|5176.38
#2019-12-11|5194.64
#2019-12-12|5216.59
#2019-12-13|5273.90
#2019-12-16|5303.37
#2019-12-17|5297.32
#2019-12-18|5278.49
#2019-12-19|5301.68
#2019-12-20|5321.09
#2019-12-23|5296.76
#2019-12-24|5302.10
#2019-12-25| .
#2019-12-26|5318.59
#2019-12-27|5330.81
#2019-12-30|5278.28
#2019-12-31|5298.33
#2020-01-01| .
#2020-01-02|5351.06
#2020-01-03|5319.17
#2020-01-06|5358.24
#2020-01-07|5333.17
#2020-01-08|5400.60
#2020-01-09|5459.68
#2020-01-10|5444.72
#2020-01-13|5517.45
#2020-01-14|5487.33
#2020-01-15|5539.33
#2020-01-16|5588.42
#2020-01-17|5623.56
#2020-01-20| .
#2020-01-21|5623.81
#2020-01-22|5653.83
#2020-01-23|5682.96
#2020-01-24|5655.95
#2020-01-27|5583.58
#2020-01-28|5656.55
#2020-01-29|5631.42
#2020-01-30|5663.28
#2020-01-31|5524.23
#2020-02-03|5626.27
#2020-02-04|5731.83
#2020-02-05|5713.38
#2020-02-06|5735.45
#2020-02-07|5690.29
#2020-02-10|5757.46
#2020-02-11|5707.56
#2020-02-12|5691.96
#2020-02-13|5784.69
#2020-02-14|5868.50
#2020-02-17| .
#2020-02-18|5849.15
#2020-02-19|5909.45
#2020-02-20|5874.59
#2020-02-21|5766.02
#2020-02-24|5620.51
#2020-02-25|5375.77
#2020-02-26|5338.79
#2020-02-27|5171.03
#2020-02-28|5175.35
#2020-03-02|5403.12
#2020-03-03|5215.41
#2020-03-04|5417.73
#2020-03-05|5226.81
#2020-03-06|5120.97
#2020-03-09|4727.12
#2020-03-10|5048.09
#2020-03-11|4794.78
#2020-03-12|4370.25
#2020-03-13|4824.33
#2020-03-16|4032.89
#2020-03-17|4246.41
#2020-03-18|3887.81
#2020-03-19|3926.95
#2020-03-20|3714.92
#2020-03-23|3621.31
#2020-03-24|4148.10
#2020-03-25|4230.23
#2020-03-26|4478.00
#2020-03-27|4249.01
#2020-03-30|4421.56
#2020-03-31|4314.83
#2020-04-01|4060.22
#2020-04-02|4112.58
#2020-04-03|4031.09
#2020-04-06|4431.83
#2020-04-07|4383.37
#2020-04-08|4565.55
#2020-04-09|4629.97
#2020-04-10|4629.97
#2020-04-13|4548.33
#2020-04-14|4655.07
#2020-04-15|4527.54
#2020-04-16|4533.23
#2020-04-17|4742.53
#2020-04-20|4653.25
#2020-04-21|4444.08
#2020-04-22|4661.95
#2020-04-23|4645.94
#2020-04-24|4781.44
#2020-04-27|4874.61
#2020-04-28|4854.01
#2020-04-29|5090.78
#2020-04-30|5034.30
#2020-05-01|4898.80
#2020-05-04|4966.08
#2020-05-05|5066.72
#2020-05-06|5119.39
#2020-05-07|5404.10
#2020-05-08|5361.15
#2020-05-11|5313.46
#2020-05-12|5214.73
#2020-05-13|5157.39
#2020-05-14|5217.27
#2020-05-15|5278.24
#2020-05-18|5407.15
#2020-05-19|5366.79
#2020-05-20|5510.89
#2020-05-21|5430.75
#2020-05-22|5470.42
#2020-05-25|5470.42
#2020-05-26|5474.55
#2020-05-27|5508.07
#2020-05-28|5540.46
#2020-05-29|5643.34
#2020-06-01|5669.35
#2020-06-02|5750.86
#2020-06-03|5819.04
#2020-06-04|5709.18
#2020-06-05|5912.96
#2020-06-08|5903.99
#2020-06-09|5865.54
#2020-06-10|5894.46
#2020-06-11|5562.19
#2020-06-12|5654.36
#2020-06-15|5713.36
#2020-06-16|5861.50
#2020-06-17|5862.33
#2020-06-18|5942.63
#2020-06-19|5816.12
#2020-06-22|5952.46
#2020-06-23|5985.48
#2020-06-24|5759.21
#2020-06-25|5864.19
#2020-06-26|5768.08
#2020-06-29|5786.00
#2020-06-30|5918.84
#2020-07-01|6031.16
#2020-07-02|6024.57
#2020-07-03| .
#2020-07-06|6039.31
#2020-07-07|6009.50
#2020-07-08|6111.98
#2020-07-09|6066.85
#2020-07-10|6022.32
#2020-07-13|5851.23
#2020-07-14|5904.21
#2020-07-15|6008.25
#2020-07-16|5926.99
#2020-07-17|6032.47
#2020-07-20|6130.02
#2020-07-21|6093.18
#2020-07-22|6169.57
#2020-07-23|6072.17
#2020-07-24|6011.31
#2020-07-27|6109.48
#2020-07-28|6059.86
#2020-07-29|6198.02
#2020-07-30|6256.37
#2020-07-31|6309.45
#2020-08-03|6384.33
#2020-08-04|6374.01
#2020-08-05|6464.34
#2020-08-06|6546.24
#2020-08-07|6455.93
#2020-08-10|6321.84
#2020-08-11|6248.83
#2020-08-12|6291.08
#2020-08-13|6352.41
#2020-08-14|6321.65
#2020-08-17|6442.25
#2020-08-18|6407.91
#2020-08-19|6339.64
#2020-08-20|6393.34
#2020-08-21|6357.28
#2020-08-24|6406.69
#2020-08-25|6495.18
#2020-08-26|6525.51
#2020-08-27|6579.73
#2020-08-28|6614.82
#2020-08-31|6586.50
#2020-09-01|6694.19
#2020-09-02|6791.23
#2020-09-03|6567.48
#2020-09-04|6329.39
#2020-09-07| .
#2020-09-08|6146.03
#2020-09-09|6323.01
#2020-09-10|6199.23
#2020-09-11|6089.67
#2020-09-14|6229.73
#2020-09-15|6303.36
#2020-09-16|6250.02
#2020-09-17|6193.66
#2020-09-18|6159.87
#2020-09-21|6079.98
#2020-09-22|6188.45
#2020-09-23|6015.10
#2020-09-24|6034.66
#2020-09-25|6131.35
#2020-09-28|6252.13
#2020-09-29|6251.18
#2020-09-30|6279.75
#2020-10-01|6353.85
#2020-10-02|6287.15
#2020-10-05|6390.14
#2020-10-06|6283.18
#2020-10-07|6373.83
#2020-10-08|6417.63
#2020-10-09|6525.89
#2020-10-12|6552.39
#2020-10-13|6525.98
#2020-10-14|6449.75
#2020-10-15|6403.11
#2020-10-16|6420.77
#2020-10-19|6292.63
#2020-10-20|6313.87
#2020-10-21|6362.78
#2020-10-22|6338.32
#2020-10-23|6314.51
#2020-10-26|6111.91
#2020-10-27|6074.55
#2020-10-28|5776.74
#2020-10-29|5820.24
#2020-10-30|5690.64
#2020-11-02|5758.95
#2020-11-03|5819.37
#2020-11-04|6050.40
#2020-11-05|6210.68
#2020-11-06|6226.70
#2020-11-09|6534.17
#2020-11-10|6466.67
#2020-11-11|6487.39
#2020-11-12|6385.14
#2020-11-13|6473.79
#2020-11-16|6554.42
#2020-11-17|6551.30
#2020-11-18|6478.16
#2020-11-19|6505.92
#2020-11-20|6425.07
#2020-11-23|6600.03
#2020-11-24|6736.17
#2020-11-25|6802.48
#2020-11-26|6802.48
#2020-11-27|6772.32
#2020-11-30|6751.57
#2020-12-01|6795.16
#2020-12-02|6773.68
#2020-12-03|6751.60
#2020-12-04|6886.53
#2020-12-07|6879.73
#2020-12-08|6875.15
#2020-12-09|6760.93
#2020-12-10|6768.05
#2020-12-11|6719.17
#2020-12-14|6752.94
#2020-12-15|6811.94
#2020-12-16|6867.18
#2020-12-17|6965.65
#2020-12-18|6984.17
#2020-12-21|6925.62
#2020-12-22|6908.49
#2020-12-23|6864.82
#2020-12-24|6945.64
#2020-12-25|6945.64
#2020-12-28|6993.18
#2020-12-29|6967.35
#2020-12-30|7062.44
#2020-12-31|7106.75
#2021-01-01|7106.75
#2021-01-04|7029.13
#2021-01-05|7020.44
#2021-01-06|7005.23
#2021-01-07|7101.84
#2021-01-08|7191.99
#2021-01-11|7057.34
#2021-01-12|6994.13
#2021-01-13|7054.94
#2021-01-14|6885.69
#2021-01-15|6828.46
#2021-01-18|6828.46
#2021-01-19|6892.59
#2021-01-20|6969.05
#2021-01-21|6962.24
#2021-01-22|6903.84
#2021-01-25|6821.68
#2021-01-26|6744.92
#2021-01-27|6507.59
#2021-01-28|6707.82
#2021-01-29|6554.81
#2021-02-01|6720.54
#2021-02-02|6919.97
#2021-02-03|6922.87
#2021-02-04|7200.65
#2021-02-05|7206.71
#2021-02-08|7317.53
#2021-02-09|7299.12
#2021-02-10|7303.64
#2021-02-11|7403.77
#2021-02-12|7487.61
#2021-02-15|7487.61
#2021-02-16|7518.96
#2021-02-17|7432.92
#2021-02-18|7418.25
#2021-02-19|7355.59
#2021-02-22|7371.47
#2021-02-23|7382.83
#2021-02-24|7534.69
#2021-02-25|7291.81
#2021-02-26|7303.47
#2021-03-01|7521.48
#2021-03-02|7501.94
#2021-03-03|7381.85
#2021-03-04|7163.06
#2021-03-05|7298.91
#2021-03-08|7314.84
#2021-03-09|7450.30
#2021-03-10|7533.85
#2021-03-11|7685.25
#2021-03-12|7660.42
#2021-03-15|7660.23
#2021-03-16|7627.50
#2021-03-17|7624.76
#2021-03-18|7396.39
#2021-03-19|7234.21
#2021-03-22|7260.55
#2021-03-23|7209.14
#2021-03-24|7172.40
#2021-03-25|7184.87
#2021-03-26|7346.95
#2021-03-29|7260.11
#2021-03-30|7235.57
#2021-03-31|7264.16
#2021-04-01|7423.89
#2021-04-02|7423.89
#2021-04-05|7507.36
#2021-04-06|7533.74
#2021-04-07|7584.46
#2021-04-08|7718.92
#2021-04-09|7776.19
#2021-04-12|7787.67
#2021-04-13|7816.31
#2021-04-14|7759.46
#2021-04-15|7901.96
#2021-04-16|7872.57
#2021-04-19|7802.28
#2021-04-20|7701.94
#2021-04-21|7789.33
#2021-04-22|7777.33
#2021-04-23|7848.23
#2021-04-26|7938.08
#2021-04-27|7897.35
#2021-04-28|8006.26
#2021-04-29|7992.54
#2021-04-30|7867.99
#2021-05-03|7831.03
#2021-05-04|7719.33
#2021-05-05|7639.58
#2021-05-06|7712.50
#2021-05-07|7763.71
#2021-05-10|7562.04
#2021-05-11|7569.41
#2021-05-12|7365.30
#2021-05-13|7425.91
#2021-05-14|7556.84
#2021-05-17|7521.67
#2021-05-18|7490.55
#2021-05-19|7470.00
#2021-05-20|7583.51
#2021-05-21|7577.10
#2021-05-24|7698.40
#2021-05-25|7679.41
#2021-05-26|7670.89
#2021-05-27|7669.05
#2021-05-28|7667.74
#2021-05-31|7667.74
#2021-06-01|7682.02
#2021-06-02|7761.35
#2021-06-03|7668.21
#2021-06-04|7743.86
#2021-06-07|7713.38
#2021-06-08|7742.45
#2021-06-09|7720.75
#2021-06-10|7770.05
#2021-06-11|7819.49
#2021-06-14|7844.93
#2021-06-15|7841.10
#2021-06-16|7752.42
#2021-06-17|7838.67
#2021-06-18|7818.49
#2021-06-21|7920.33
#2021-06-22|7977.65
#2021-06-23|7966.91
#2021-06-24|8035.52
#2021-06-25|8055.94
#2021-06-28|7962.48
#2021-06-29|7958.47
#2021-06-30|7915.91
#2021-07-01|7964.29
#2021-07-02|8036.51
#2021-07-05|8036.51
#2021-07-06|8064.38
#2021-07-07|8086.36
#2021-07-08|7974.36
#2021-07-09|8094.26
#2021-07-12|8136.30
#2021-07-13|8190.18
#2021-07-14|8238.50
#2021-07-15|8233.38
#2021-07-16|8192.71
#2021-07-19|7945.47
#2021-07-20|8102.76
#2021-07-21|8215.67
#2021-07-22|8235.37
#2021-07-23|8383.03
#2021-07-26|8376.17
#2021-07-27|8334.37
#2021-07-28|8273.93
#2021-07-29|8212.33
#2021-07-30|8114.73
#2021-08-02|7952.76
#2021-08-03|7873.77
#2021-08-04|7860.03
#2021-08-05|7994.26
#2021-08-06|8038.94
#2021-08-09|8001.72
#2021-08-10|7936.87
#2021-08-11|7924.25
#2021-08-12|7872.19
#2021-08-13|7886.42
#2021-08-16|7911.12
#2021-08-17|7844.67
#2021-08-18|7784.37
#2021-08-19|7736.99
#2021-08-20|7760.66
#2021-08-23|7865.88
#2021-08-24|7895.51
#2021-08-25|7881.71
#2021-08-26|7777.64
#2021-08-27|7898.32
#2021-08-30|7884.92
#2021-08-31|7846.05
#2021-09-01|7849.36
#2021-09-02|7724.95
#2021-09-03|7735.56
#2021-09-06|7735.56
#2021-09-07|7774.85
#2021-09-08|7780.63
#2021-09-09|7765.57
#2021-09-10|7668.11
#2021-09-13|7663.46
#2021-09-14|7615.25
#2021-09-15|7657.91
#2021-09-16|7695.03
#2021-09-17|7613.49
#2021-09-20|7496.91
#2021-09-21|7478.42
#2021-09-22|7603.10
#2021-09-23|7801.32
#2021-09-24|7833.66
#2021-09-27|7803.97
#2021-09-28|7610.84
#2021-09-29|7592.17
#2021-09-30|7515.02
#2021-10-01|7706.31
#2021-10-04|7473.93
#2021-10-05|7530.25
#2021-10-06|7616.14
#2021-10-07|7702.74
#2021-10-08|7663.79
#2021-10-11|7487.53
#2021-10-12|7505.62
#2021-10-13|7477.60
#2021-10-14|7630.97
#2021-10-15|7785.04
#2021-10-18|7816.83
#2021-10-19|7882.02
#2021-10-20|7774.65
#2021-10-21|7671.71
#2021-10-22|7683.95
#2021-10-25|7755.00
#2021-10-26|7671.71
#2021-10-27|7265.24
#2021-10-28|7212.56
#2021-10-29|7189.53
#2021-11-01|7214.30
#2021-11-02|7087.52
#2021-11-03|7117.67
#2021-11-04|7133.12
#2021-11-05|7255.90
#2021-11-08|7326.55
#2021-11-09|7092.29
#2021-11-10|7154.31
#2021-11-11|7093.41
#2021-11-12|7184.74
#2021-11-15|7209.95
#2021-11-16|7282.61
#2021-11-17|7045.75
#2021-11-18|6920.08
#2021-11-19|6798.05
#2021-11-22|6584.00
#2021-11-23|6646.83
#2021-11-24|6767.26
#2021-11-25|6767.26
#2021-11-26|6561.42
#2021-11-29|6519.63
#2021-11-30|6384.11
#2021-12-01|6213.79
#2021-12-02|6447.05
#2021-12-03|6374.73
#2021-12-06|6539.39
#2021-12-07|6708.66
#2021-12-08|6802.64
#2021-12-09|6755.70
#2021-12-10|6759.38
#2021-12-13|6670.60
#2021-12-14|6636.45
#2021-12-15|6708.95
#2021-12-16|6724.11
#2021-12-17|6658.16
#2021-12-20|6484.55
#2021-12-21|6745.94
#2021-12-22|6816.19
#2021-12-23|6825.59
#2021-12-24|6825.59
#2021-12-27|6830.37
#2021-12-28|6816.76
#2021-12-29|6810.15
#2021-12-30|6838.14
#2021-12-31|6782.74
#2022-01-03|6961.94
#2022-01-04|6976.63
#2022-01-05|6876.81
#2022-01-06|6912.45
#2022-01-07|6871.90
#2022-01-10|6774.11
#2022-01-11|6891.63
#2022-01-12|6865.44
#2022-01-13|6805.23
#2022-01-14|6772.05
#2022-01-17|6772.05
#2022-01-18|6672.54
#2022-01-19|6594.29
#2022-01-20|6592.28
#2022-01-21|6369.33
#2022-01-24|6307.44
#2022-01-25|6270.11
#2022-01-26|6295.62
#2022-01-27|6297.21
#2022-01-28|6723.79
#2022-01-31|6848.70
#2022-02-01|6998.86
#2022-02-02|6754.03
#2022-02-03|6574.38
#2022-02-04|6575.72
#2022-02-07|6518.65
#2022-02-08|6518.27
#2022-02-09|6666.75
#2022-02-10|6534.06
#2022-02-11|6445.67
#2022-02-14|6470.31
#2022-02-15|6543.38
#2022-02-16|6509.95
#2022-02-17|6330.35
#2022-02-18|6259.68
#2022-02-21|6259.68
#2022-02-22|6214.21
#2022-02-23|6069.43
#2022-02-24|6181.03
#2022-02-25|6329.45
#2022-02-28|6282.33
#2022-03-01|6012.51
#2022-03-02|6040.70
#2022-03-03|5932.02
#2022-03-04|5748.14
#2022-03-07|5436.03
#2022-03-08|5471.02
#2022-03-09|5728.83
#2022-03-10|5678.16
#2022-03-11|5617.71
#2022-03-14|5657.18
#2022-03-15|5804.14
#2022-03-16|6033.31
#2022-03-17|6130.74
#2022-03-18|6286.74
#2022-03-21|6192.60
#2022-03-22|6291.18
#2022-03-23|6157.11
#2022-03-24|6232.94
#2022-03-25|6223.27
#2022-03-28|6276.99
#2022-03-29|6509.11
#2022-03-30|6396.15
#2022-03-31|6306.80
#2022-04-01|6392.95
#2022-04-04|6488.48
#2022-04-05|6392.63
#2022-04-06|6221.23
#2022-04-07|6156.80
#2022-04-08|6164.02
#2022-04-11|6101.88
#2022-04-12|6049.49
#2022-04-13|6122.36
#2022-04-14|6105.95
#2022-04-15|6105.95
#2022-04-18|6111.91
#2022-04-19|6244.49
#2022-04-20|6176.67
#2022-04-21|6087.49
#2022-04-22|5863.44
#2022-04-25|5937.56
#2022-04-26|5719.83
#2022-04-27|5898.38
#2022-04-28|6160.16
#2022-04-29|5907.53
#2022-05-02|5891.83
#2022-05-03|5871.19
#2022-05-04|6053.92
#2022-05-05|5763.19
#2022-05-06|5625.52
#2022-05-09|5356.54
#2022-05-10|5342.07
#2022-05-11|5286.96
#2022-05-12|5234.46
#2022-05-13|5437.10
#2022-05-16|5370.19
#2022-05-17|5539.20
#2022-05-18|5410.78
#2022-05-19|5415.61
#2022-05-20|5445.62
#2022-05-23|5619.79
#2022-05-24|5474.08
#2022-05-25|5554.59
#2022-05-26|5685.31
#2022-05-27|5841.05
#2022-05-30|5841.05
#2022-05-31|5816.30
#2022-06-01|5730.84
#2022-06-02|5887.31
#2022-06-03|5795.88
#2022-06-06|5821.34
#2022-06-07|5878.85
#2022-06-08|5831.21
#2022-06-09|5605.28
#2022-06-10|5389.93
#2022-06-13|5123.52
#2022-06-14|5129.84
#2022-06-15|5213.81
#2022-06-16|4955.55
#2022-06-17|5032.77
#2022-06-20|5032.77
#2022-06-21|5109.30
#2022-06-22|5096.18
#2022-06-23|5145.19
#2022-06-24|5380.73
#2022-06-27|5323.72
#2022-06-28|5162.40
#2022-06-29|5167.13
#2022-06-30|5074.46
#2022-07-01|5152.64
#2022-07-04|5152.64
#2022-07-05|5208.68
#2022-07-06|5199.38
#2022-07-07|5273.13
#2022-07-08|5262.67
#2022-07-11|5235.22
#2022-07-12|5231.75
#2022-07-13|5216.80
#2022-07-14|5201.20
#2022-07-15|5359.21
#2022-07-18|5333.82
#2022-07-19|5512.52
#2022-07-20|5563.42
#2022-07-21|5634.36
#2022-07-22|5575.32
#2022-07-25|5578.87
#2022-07-26|5495.39
#2022-07-27|5591.90
#2022-07-28|5652.80
#2022-07-29|5689.20
#2022-08-01|5698.39
#2022-08-02|5646.48
#2022-08-03|5800.73
#2022-08-04|5816.28
#2022-08-05|5829.16
#2022-08-08|5795.32
#2022-08-09|5723.32
#2022-08-10|5860.56
#2022-08-11|5841.30
#2022-08-12|5904.30
#2022-08-15|5967.56
#2022-08-16|5979.61
#2022-08-17|5877.69
#2022-08-18|5901.64
#2022-08-19|5821.04
#2022-08-22|5679.22
#2022-08-23|5629.07
#2022-08-24|5641.68
#2022-08-25|5740.23
#2022-08-26|5526.26
#2022-08-29|5486.24
#2022-08-30|5465.81
#2022-08-31|5417.12
#2022-09-01|5419.66
#2022-09-02|5356.53
#2022-09-05|5356.53
#2022-09-06|5369.85
#2022-09-07|5466.97
#2022-09-08|5500.38
#2022-09-09|5609.88
#2022-09-12|5681.43
#2022-09-13|5456.65
#2022-09-14|5465.00
#2022-09-15|5381.97
#2022-09-16|5304.99
#2022-09-19|5299.55
#2022-09-20|5238.37
#2022-09-21|5114.28
#2022-09-22|5005.56
#2022-09-23|4944.07
#2022-09-26|4842.91
#2022-09-27|4808.23
#2022-09-28|4912.38
#2022-09-29|4862.68
#2022-09-30|4791.28
#2022-10-03|4901.94
#2022-10-04|5097.26
#2022-10-05|5130.38
#2022-10-06|5068.23
#2022-10-07|4970.95
#2022-10-10|4890.13
#2022-10-11|4805.97
#2022-10-12|4788.94
#2022-10-13|4929.24
#2022-10-14|4826.89
#2022-10-17|4954.45
#2022-10-18|5026.80
#2022-10-19|4964.33
#2022-10-20|4958.16
#2022-10-21|5020.45
#2022-10-24|5048.86
#2022-10-25|5197.70
#2022-10-26|5311.58
#2022-10-27|5317.71
#2022-10-28|5443.94
#2022-10-31|5372.79
#2022-11-01|5387.48
#2022-11-02|5182.14
#2022-11-03|4940.98
#2022-11-04|5040.09
#2022-11-07|5140.38
#2022-11-08|5196.40
#2022-11-09|5019.84
#2022-11-10|5385.28
#2022-11-11|5446.85
#2022-11-14|5423.83
#2022-11-15|5465.70
#2022-11-16|5407.42
#2022-11-17|5371.16
#2022-11-18|5380.34
#2022-11-21|5287.19
#2022-11-22|5374.23
#2022-11-23|5419.15
#2022-11-24|5419.15
#2022-11-25|5447.04
#2022-11-28|5364.48
#2022-11-29|5353.62
#2022-11-30|5541.62
#2022-12-01|5560.84
#2022-12-02|5534.01
#2022-12-05|5431.60
#2022-12-06|5312.12
#2022-12-07|5314.83
#2022-12-08|5353.44
#2022-12-09|5336.65
#2022-12-12|5463.51
#2022-12-13|5465.98
#2022-12-14|5446.23
#2022-12-15|5274.18
#2022-12-16|5230.37
#2022-12-19|5164.27
#2022-12-20|5187.61
#2022-12-21|5232.88
#2022-12-22|5172.23
#2022-12-23|5207.70
#2022-12-26|5207.70
#2022-12-27|5216.70
#2022-12-28|5163.29
#2022-12-29|5281.41
#2022-12-30|5280.38
#2023-01-02|5280.38
#2023-01-03|5295.87
#2023-01-04|5424.04
#2023-01-05|5346.09
#2023-01-06|5519.91
#2023-01-09|5555.37
#2023-01-10|5586.66
#2023-01-11|5654.21
#2023-01-12|5691.59
#2023-01-13|5673.30
#2023-01-16|5673.30
#2023-01-17|5695.59
#2023-01-18|5588.97
#2023-01-19|5564.59
#2023-01-20|5716.35
#2023-01-23|5767.81
#2023-01-24|5762.69
#2023-01-25|5804.09
#2023-01-26|5802.66
#2023-01-27|5913.38
#2023-01-30|5838.22
#2023-01-31|5891.85
#2023-02-01|5935.56
#2023-02-02|5993.30
#2023-02-03|5955.28
#2023-02-06|5889.48
#2023-02-07|5975.38
#2023-02-08|5897.96
#2023-02-09|5872.26
#2023-02-10|5859.57
#2023-02-13|5870.34
#2023-02-14|5862.60
#2023-02-15|5882.48
#2023-02-16|5806.93
#2023-02-17|5733.22
#2023-02-20|5733.22
#2023-02-21|5643.36
#2023-02-22|5643.07
#2023-02-23|5669.67
#2023-02-24|5626.98
#2023-02-27|5636.25
#2023-02-28|5638.64
#2023-03-01|5621.77
#2023-03-02|5647.02
#2023-03-03|5756.80
#2023-03-06|5794.81
#2023-03-07|5683.34
#2023-03-08|5673.89
#2023-03-09|5582.84
#2023-03-10|5433.68
#2023-03-13|5303.87
#2023-03-14|5451.68
#2023-03-15|5386.20
#2023-03-16|5413.58
#2023-03-17|5374.63
#2023-03-20|5404.71
#2023-03-21|5538.24
#2023-03-22|5442.75
#2023-03-23|5426.67
#2023-03-24|5401.55
#2023-03-27|5444.57
#2023-03-28|5413.77
#2023-03-29|5508.59
#2023-03-30|5509.48
#2023-03-31|5591.81
#2023-04-03|5621.14
#2023-04-04|5583.50
#2023-04-05|5570.06
#2023-04-06|5555.02
#2023-04-07|5555.02
#2023-04-10|5555.93
#2023-04-11|5609.44
#2023-04-12|5561.80
#2023-04-13|5677.91
#2023-04-14|5708.14
#2023-04-17|5726.35
#2023-04-18|5715.91
#2023-04-19|5701.35
#2023-04-20|5702.47
#2023-04-21|5707.12
#2023-04-24|5684.35
#2023-04-25|5585.47
#2023-04-26|5557.56
#2023-04-27|5637.00
#2023-04-28|5736.48
#2023-05-01|5692.28
#2023-05-02|5553.32
#2023-05-03|5541.93
#2023-05-04|5528.78
#2023-05-05|5680.80
#2023-05-08|5695.30
#2023-05-09|5640.37
#2023-05-10|5577.47
#2023-05-11|5589.65
#2023-05-12|5562.03
#2023-05-15|5609.35
#2023-05-16|5547.31
#2023-05-17|5639.06
#2023-05-18|5700.25
#2023-05-19|5651.58
#2023-05-22|5670.21
#2023-05-23|5549.35
#2023-05-24|5476.34
#2023-05-25|5458.67
#2023-05-26|5528.71
#2023-05-29|5528.71
#2023-05-30|5482.62
#2023-05-31|5471.67
#2023-06-01|5573.34
#2023-06-02|5658.34
#2023-06-05|5615.30
#2023-06-06|5715.15
#2023-06-07|5659.46
#2023-06-08|5617.10
#2023-06-09|5627.18
#2023-06-12|5682.43
#2023-06-13|5664.04
#2023-06-14|5666.18
#2023-06-15|5727.16
#2023-06-16|5728.16
#2023-06-19|5728.16
#2023-06-20|5705.17
#2023-06-21|5697.18
#2023-06-22|5708.38
#2023-06-23|5706.26
#2023-06-26|5655.40
#2023-06-27|5709.81
#2023-06-28|5724.37
#2023-06-29|5817.04
#2023-06-30|5898.45
#2023-07-03|5935.98
#2023-07-04|5935.98
#2023-07-05|5959.12
#2023-07-06|5901.93
#2023-07-07|5877.32
#2023-07-10|5941.43
#2023-07-11|6022.94
#2023-07-12|6053.44
#2023-07-13|6106.52
#2023-07-14|6092.43
#2023-07-17|6127.04
#2023-07-18|6120.69
#2023-07-19|6117.88
#2023-07-20|6083.53
#2023-07-21|6053.17
#2023-07-24|6108.57
#2023-07-25|6064.01
#2023-07-26|6043.98
#2023-07-27|5939.62
#2023-07-28|5973.70
#2023-07-31|6037.39
#2023-08-01|6081.59
#2023-08-02|5970.27
#2023-08-03|5936.65
#2023-08-04|5899.86
#2023-08-07|5963.51
#2023-08-08|5910.90
#2023-08-09|5904.59
#2023-08-10|5932.17
#2023-08-11|5910.18
#2023-08-14|5949.00
#2023-08-15|5851.75
#2023-08-16|5830.19
#2023-08-17|5791.05
#2023-08-18|5803.36
#2023-08-21|5814.50
#2023-08-22|5834.83
#2023-08-23|5879.81
#2023-08-24|5820.99
#2023-08-25|5878.80
#2023-08-28|5930.75
#2023-08-29|5982.66
#2023-08-30|6010.83
#2023-08-31|5984.14
#2023-09-01|6044.90
#2023-09-04|6044.90
#2023-09-05|5992.79
#2023-09-06|5992.59
#2023-09-07|5984.76
#2023-09-08|5974.38
#2023-09-11|5992.93
#2023-09-12|6004.18
#2023-09-13|6001.50
#2023-09-14|5968.05
#2023-09-15|5971.50
#2023-09-18|5983.56
#2023-09-19|5946.47
#2023-09-20|5892.25
#2023-09-21|5768.56
#2023-09-22|5731.96
#2023-09-25|5727.84
#2023-09-26|5641.96
#2023-09-27|5617.26
#2023-09-28|5670.17
#2023-09-29|5635.58
#2023-10-02|5635.16
#2023-10-03|5539.92
#2023-10-04|5592.27
#2023-10-05|5614.96
#2023-10-06|5666.81
#2023-10-09|5646.51
#2023-10-10|5714.52
#2023-10-11|5703.96
#2023-10-12|5682.88
#2023-10-13|5663.07
#2023-10-16|5731.17
#2023-10-17|5766.96
#2023-10-18|5655.10
#2023-10-19|5571.19
#2023-10-20|5503.73
#2023-10-23|5486.05
#2023-10-24|5554.93
#2023-10-25|5508.53
#2023-10-26|5364.58
#2023-10-27|5327.82
#2023-10-30|5412.89
#2023-10-31|5474.80
#2023-11-01|5517.52
#2023-11-02|5649.96
#2023-11-03|5698.73
#2023-11-06|5680.75
#2023-11-07|5703.82
#2023-11-08|5721.38
#2023-11-09|5671.36
#2023-11-10|5749.27
#2023-11-13|5743.21
#2023-11-14|5833.70
#2023-11-15|5872.41
#2023-11-16|5853.66
#2023-11-17|5898.95
#2023-11-20|5933.96
#2023-11-21|5947.71
#2023-11-22|5983.29
#2023-11-23|5983.29
#2023-11-24|6004.60
#2023-11-27|5997.33
#2023-11-28|6032.91
#2023-11-29|6066.41
#2023-11-30|6121.45
#2023-12-01|6173.25
#2023-12-04|6133.00
#2023-12-05|6112.36
#2023-12-06|6125.29
#2023-12-07|6157.87
#2023-12-08|6170.74
#2023-12-11|6198.25
#2023-12-12|6256.80
#2023-12-13|6364.15
#2023-12-14|6347.07
#2023-12-15|6334.86
#2023-12-18|6378.94
#2023-12-19|6440.46
#2023-12-20|6334.78
#2023-12-21|6405.71
#2023-12-22|6406.40
#2023-12-25|6406.40
#2023-12-26|6419.94
#2023-12-27|6435.99
#2023-12-28|6465.55
#2023-12-29|6437.33
#2024-01-01|6437.33
#2024-01-02|6393.91
#2024-01-03|6319.12
#2024-01-04|6341.45
#2024-01-05|6364.17
#2024-01-08|6450.69
#2024-01-09|6434.29
#2024-01-10|6450.77
#2024-01-11|6441.03
#2024-01-12|6431.13
#2024-01-15|6431.13
#2024-01-16|6408.04
#2024-01-17|6406.09
#2024-01-18|6434.60
#2024-01-19|6539.77
#2024-01-22|6579.26
#2024-01-23|6574.15
#2024-01-24|6554.28
#2024-01-25|6563.46
#2024-01-26|6613.11
#2024-01-29|6703.00
#2024-01-30|6756.66
#2024-01-31|6681.38
#2024-02-01|6789.64
#2024-02-02|6814.16
#2024-02-05|6758.33
#2024-02-06|6789.26
#2024-02-07|6835.17
#2024-02-08|6767.26
#2024-02-09|6785.04
#2024-02-12|6803.53
#2024-02-13|6758.20
#2024-02-14|6832.96
#2024-02-15|6920.26
#2024-02-16|6862.05
#2024-02-19|6862.05
#2024-02-20|6756.94
#2024-02-21|6777.42
#2024-02-22|6923.09
#2024-02-23|6978.60
#2024-02-26|6989.55
#2024-02-27|7008.99
#2024-02-28|7037.36
#2024-02-29|7014.97
#2024-03-01|7030.17
#2024-03-04|6959.15
#2024-03-05|6922.18
#2024-03-06|6957.84
#2024-03-07|6953.71
#2024-03-08|6999.38
#2024-03-11|6999.12
#2024-03-12|7058.60
#2024-03-13|7108.47
#2024-03-14|7097.80
#2024-03-15|7035.05
#2024-03-18|7092.98
#2024-03-19|7136.51
#2024-03-20|7231.73
#2024-03-21|7271.24
#2024-03-22|7137.53
#2024-03-25|7113.45
#2024-03-26|7125.71
#2024-03-27|7139.70
#2024-03-28|7181.76
#2024-03-29|7181.76
#2024-04-01|7109.71
#2024-04-02|7098.03
#2024-04-03|7080.76
#2024-04-04|6964.35
#2024-04-05|7054.20
#2024-04-08|7098.17
#2024-04-09|7055.32
#2024-04-10|6976.99
#2024-04-11|6987.19
#2024-04-12|6936.43
#2024-04-15|6841.49
#2024-04-16|6830.05
#2024-04-17|6839.52
#2024-04-18|6804.16
#2024-04-19|6841.41
#2024-04-22|6900.28
#2024-04-23|7009.87
#2024-04-24|7007.39
#2024-04-25|6975.70
#2024-04-26|6992.83
#2024-04-29|6962.80
#2024-04-30|6872.14
#2024-05-01|6751.71
#2024-05-02|6783.28
#2024-05-03|6792.50
#2024-05-06|6881.51
#2024-05-07|6939.38
#2024-05-08|6939.85
#2024-05-09|6974.80
#2024-05-10|6988.76
#2024-05-13|6972.55
#2024-05-14|6966.93
#2024-05-15|7017.91
#2024-05-16|6999.42
#2024-05-17|7019.57
#2024-05-20|6997.31
#2024-05-21|6967.37
#2024-05-22|6910.04
#2024-05-23|6832.50
#2024-05-24|6850.06
#2024-05-27|6850.06
#2024-05-28|6773.35
#2024-05-29|6721.97
#2024-05-30|6753.24
#2024-05-31|6812.25
#2024-06-03|6760.36
#2024-06-04|6771.00
#2024-06-05|6800.87
#2024-06-06|6856.25
#2024-06-07|6880.91
#2024-06-10|6844.33
#2024-06-11|6779.26
#2024-06-12|6721.67
#2024-06-13|6699.40
#2024-06-14|6687.26
#2024-06-17|6727.64
#2024-06-18|6748.35
#2024-06-19|6748.35
#2024-06-20|6804.87
#2024-06-21|6808.10
#2024-06-24|6838.93
#2024-06-25|6792.83
#2024-06-26|6775.18
#2024-06-27|6663.37
#2024-06-28|6654.12
#2024-07-01|6640.64
#2024-07-02|6739.59
#2024-07-03|6755.54
#2024-07-04|6755.54
#2024-07-05|6776.24
#2024-07-08|6720.37
#2024-07-09|6717.16
#2024-07-10|6641.25
#2024-07-11|6691.94
#2024-07-12|6752.81
#2024-07-15|6848.79
#2024-07-16|6910.98
#2024-07-17|6972.25
#2024-07-18|6891.66
#2024-07-19|6802.47
#2024-07-22|6860.63
#2024-07-23|6803.46
#2024-07-24|6637.53
#2024-07-25|6604.54
#2024-07-26|6734.32
#2024-07-29|6783.63
#2024-07-30|6874.89
#2024-07-31|6973.95
#2024-08-01|6905.25
#2024-08-02|6799.54
#2024-08-05|6553.25
#2024-08-06|6649.28
#2024-08-07|6642.14
#2024-08-08|6763.80
#2024-08-09|6797.56
#2024-08-12|6762.93
#2024-08-13|6830.33
#2024-08-14|6868.52
#2024-08-15|7003.40
#2024-08-16|7033.53
#2024-08-19|7052.03
#2024-08-20|7065.92
#2024-08-21|7045.87
#2024-08-22|7044.86
#2024-08-23|7066.77
#2024-08-26|7100.42
#2024-08-27|7158.72
#2024-08-28|7131.46
#2024-08-29|7266.24
#2024-08-30|7301.33
#2024-09-02|7301.33
#2024-09-03|7276.11
#2024-09-04|7283.70
#2024-09-05|7230.73
#2024-09-06|7154.76
#2024-09-09|7297.50
#2024-09-10|7268.83
#2024-09-11|7288.33
#2024-09-12|7342.76
#2024-09-13|7390.53
#2024-09-16|7459.88
#2024-09-17|7517.49
#2024-09-18|7459.57
#2024-09-19|7514.06
#2024-09-20|7490.25
#2024-09-23|7546.20
#2024-09-24|7343.08
#2024-09-25|7288.39
#2024-09-26|7347.25
#2024-09-27|7399.27
#2024-09-30|7408.04
#2024-10-01|7418.85
#2024-10-02|7413.20
#2024-10-03|7406.52
#2024-10-04|7502.58
#2024-10-07|7424.67
#2024-10-08|7471.07
#2024-10-09|7524.37
#2024-10-10|7505.24
#2024-10-11|7581.67
#2024-10-14|7650.06
#2024-10-15|7643.54
#2024-10-16|7787.70
#2024-10-17|7814.03
#2024-10-18|7818.25
#2024-10-21|7743.49
#2024-10-22|7720.42
#2024-10-23|7711.68
#2024-10-24|7689.69
#2024-10-25|7655.53
#2024-10-28|7733.58
#2024-10-29|7663.85
#2024-10-30|7781.54
#2024-10-31|7692.84
#2024-11-01|7745.76
#2024-11-04|7740.60
#2024-11-05|7790.95
#2024-11-06|8178.26
#2024-11-07|8094.52
#2024-11-08|8168.18
#2024-11-11|8328.86
#2024-11-12|8304.17
#2024-11-13|8262.23
#2024-11-14|8214.12
#2024-11-15|8233.08
#2024-11-18|8270.77
#2024-11-19|8261.29
#2024-11-20|8205.06
#2024-11-21|8277.20
#2024-11-22|8365.17
#2024-11-25|8444.32
#2024-11-26|8428.46
#2024-11-27|8463.91
#2024-11-28|8463.91
#2024-11-29|8475.21
#2024-12-02|8467.07
#2024-12-03|8397.03
#2024-12-04|8381.09
#2024-12-05|8335.39
#2024-12-06|8411.79
#2024-12-09|8304.96
#2024-12-10|8358.43
#2024-12-11|8443.19
#2024-12-12|8407.17
#2024-12-13|8397.46
#2024-12-16|8426.15
#2024-12-17|8430.34
#2024-12-18|8162.69
#2024-12-19|8249.66
#2024-12-20|8348.37
#2024-12-23|8348.44
#2024-12-24|8452.88
#2024-12-25|8452.88
#2024-12-26|8467.86
#2024-12-27|8385.77
#2024-12-30|8285.78
#2024-12-31|8286.67
#2025-01-01|8286.67
#2025-01-02|8272.19
#2025-01-03|8335.33
#2025-01-06|8276.44
#2025-01-07|8225.79
#2025-01-08|8251.33
#2025-01-09|8251.33
#2025-01-10|8048.90
#2025-01-13|8076.37
#2025-01-14|8163.44
#2025-01-15|8359.62
#2025-01-16|8378.25
#2025-01-17|8439.36
#2025-01-20|8439.36
#2025-01-21|8508.21
#2025-01-22|8525.75
#2025-01-23|8605.72
#2025-01-24|8612.96
#2025-01-27|8706.63
#2025-01-28|8701.51
#2025-01-29|8731.04
#2025-01-30|8915.45
#2025-01-31|8834.55
#2025-02-03|8894.37
#2025-02-04|8782.11
#2025-02-05|8936.80
#2025-02-06|8923.53
#2025-02-07|8873.73
#2025-02-10|8890.53
#2025-02-11|8832.24
#2025-02-12|8812.88
#2025-02-13|8871.13
#2025-02-14|8881.52
#2025-02-17|8881.52
#2025-02-18|8961.85
#2025-02-19|8932.46
#2025-02-20|8820.12
#2025-02-21|8657.46
#2025-02-24|8664.44
#2025-02-25|8671.97
#2025-02-26|8641.43
#2025-02-27|8689.08
#2025-02-28|8855.65
#2025-03-03|8795.34
#2025-03-04|8484.94
#2025-03-05|8532.05
#2025-03-06|8337.62
#2025-03-07|8335.08
#2025-03-10|8147.57
#2025-03-11|7987.06
#2025-03-12|8018.38
#2025-03-13|7916.26
#2025-03-14|8068.47
#2025-03-17|8120.78
#2025-03-18|8108.82
#2025-03-19|8245.52
#2025-03-20|8247.10
#2025-03-21|8200.64
#2025-03-24|8373.23
#2025-03-25|8388.41
#2025-03-26|8371.01
#2025-03-27|8419.05
#2025-03-28|8209.71
#2025-03-31|8342.00
#2025-04-01|8328.23
#2025-04-02|8383.30
#2025-04-03|8009.75
#2025-04-04|7415.53
#2025-04-07|7395.83
#2025-04-08|7289.41
#2025-04-09|7955.15
#2025-04-10|7664.71
#2025-04-11|7829.89
#2025-04-14|7885.15
#2025-04-15|7923.97
#2025-04-16|7815.03
#2025-04-17|7818.72
#2025-04-18|7818.72
#2025-04-21|7661.89
#2025-04-22|7929.61
#2025-04-23|8031.31
#2025-04-24|8023.55
#2025-04-25|8003.94
#2025-04-28|8028.64
#2025-04-29|8137.68
#2025-04-30|8186.81
#2025-05-01|8150.41
#2025-05-02|8282.79
#2025-05-05|8310.60
#2025-05-06|8270.68
#2025-05-07|8322.53
#2025-05-08|8399.46
#2025-05-09|8415.62
#2025-05-12|8617.71
#2025-05-13|8651.14
#2025-05-14|8628.35
#2025-05-15|8612.75
#2025-05-16|8673.60
#2025-05-19|8718.11
#2025-05-20|8657.86
#2025-05-21|8441.46
#2025-05-22|8453.31
#2025-05-23|8359.07
#2025-05-26|8359.07
#2025-05-27|8533.18
#2025-05-28|8533.46
#2025-05-29|8562.39
#2025-05-30|8617.93
#2025-06-02|8608.60
#2025-06-03|8648.99
#2025-06-04|8680.46
#2025-06-05|8677.22
#2025-06-06|8785.06
#2025-06-09|8742.78
#2025-06-10|8807.72
#2025-06-11|8832.34
#2025-06-12|8795.08
#2025-06-13|8412.12
#2025-06-16|8532.38
#2025-06-17|8519.91
#2025-06-18|8240.20
#2025-06-19|8240.20
#2025-06-20|8225.33
#2025-06-23|8355.11
#2025-06-24|8562.13
#2025-06-25|8465.60
#2025-06-26|8478.85
#2025-06-27|8549.56
#2025-06-30|8677.45
#2025-07-01|8722.92
#2025-07-02|8728.81
#2025-07-03|8832.65
#2025-07-04|8832.65
#2025-07-07|8759.79
#2025-07-08|8688.33
#2025-07-09|8738.81
#2025-07-10|8748.23
#2025-07-11|8541.18
#2025-07-14|8614.09
#2025-07-15|8497.53
#2025-07-16|8577.97
#2025-07-17|8618.57
#2025-07-18|8576.96
#2025-07-21|8590.48
#2025-07-22|8646.58
#2025-07-23|8658.42
#2025-07-24|8615.32
#2025-07-25|8694.07
#2025-07-28|8676.16
#2025-07-29|8571.96
#2025-07-30|8518.39
#2025-07-31|8473.72
#2025-08-01|8311.73
#2025-08-04|8433.73
#2025-08-05|8347.24
#2025-08-06|8393.86
#2025-08-07|8267.83
#2025-08-08|8348.46
#2025-08-11|8325.98
#2025-08-12|8419.04
#2025-08-13|8535.72
#2025-08-14|8586.87
#2025-08-15|8549.07
#2025-08-18|8555.00
#2025-08-19|8539.12
#2025-08-20|8582.80
#2025-08-21|8565.74
#2025-08-22|8763.44
#2025-08-25|8700.14
#2025-08-26|8742.62
#2025-08-27|8735.83
#2025-08-28|8765.32
#2025-08-29|8822.04
#2025-09-01|8822.04
#2025-09-02|8742.76
#2025-09-03|8731.81
#2025-09-04|8781.05
#2025-09-05|8632.38
#2025-09-08|8628.03
#2025-09-09|8639.14
#2025-09-10|8525.35
#2025-09-11|8654.67
#2025-09-12|8557.41
#2025-09-15|8586.35
#2025-09-16|8601.49
#2025-09-17|8750.52
#2025-09-18|8660.90
#2025-09-19|8666.90
#2025-09-22|8671.79
#2025-09-23|8533.19
#2025-09-24|8533.88
#2025-09-25|8459.25
#2025-09-26|8486.25
#2025-09-29|8545.17
#2025-09-30|8451.00
#2025-10-01|8512.10
#2025-10-02|8544.44
#2025-10-03|8598.40
#2025-10-06|8597.08
#2025-10-07|8641.85
#2025-10-08|8613.41
#2025-10-09|8525.07
#2025-10-10|8335.38
#2025-10-13|8380.65
#2025-10-14|8530.41
#2025-10-15|8463.10
#2025-10-16|8222.13
#2025-10-17|8442.86
#2025-10-20|8539.22
#2025-10-21|8630.90
#2025-10-22|8589.12
#2025-10-23|8629.90
#2025-10-24|8676.25
#2025-10-27|8686.37
#2025-10-28|8648.72
#2025-10-29|8322.12
#2025-10-30|8308.51
#2025-10-31|8299.28
#2025-11-03|8229.25
#2025-11-04|8271.92
#2025-11-05|8309.29
#2025-11-06|8234.41
#2025-11-07|8231.07
#2025-11-10|8246.06
#2025-11-11|8320.89
#2025-11-12|8356.43
#2025-11-13|8235.71
#2025-11-14|8071.20
#2025-11-17|7898.82
#2025-11-18|7798.59
#2025-11-19|7863.79
#2025-11-20|7826.69
#2025-11-21|7994.55
#2025-11-24|8008.78
#2025-11-25|8148.51
#2025-11-26|8158.54
#2025-11-27|8158.54
#2025-11-28|8215.56
#2025-12-01|8140.28
#2025-12-02|8148.81
#2025-12-03|8226.87
#2025-12-04|8179.16
#2025-12-05|8232.35
#2025-12-08|8137.20
#2025-12-09|8129.89
#2025-12-10|8217.33
#2025-12-11|8528.26
#2025-12-12|8570.19
#2025-12-15|8540.70
#2025-12-16|8525.52
#2025-12-17|8486.68
#2025-12-18|8515.10
#2025-12-19|8578.28
#2025-12-22|8650.22
#2025-12-23|8656.26
#2025-12-24|8698.77
#2025-12-25|8698.77
#2025-12-26|8693.17
#2025-12-29|8648.11
#2025-12-30|8619.31
#2025-12-31|8536.86
#2026-01-01|8536.86
#2026-01-02|8482.93
#2026-01-05|8634.42
#2026-01-06|8774.07
#2026-01-07|8725.80
#2026-01-08|8723.68
#2026-01-09|8642.98
#2026-01-12|8426.06
#2026-01-13|8171.76
#2026-01-14|8201.96
#2026-01-15|8164.54
#2026-01-16|8185.09
#2026-01-19|8185.09
#2026-01-20|8010.00
#2026-01-21|8039.17
#2026-01-22|8135.62
#2026-01-23|8015.79
#2026-01-26|8051.40
#2026-01-27|7946.68
#2026-01-28|7938.44
#2026-01-29|8059.99
#2026-01-30|7925.19
#2026-02-02|8110.24
#2026-02-03|7931.57
#2026-02-04|7989.52
#2026-02-05|7935.48
#2026-02-06|8007.02
#2026-02-09|7903.75
#2026-02-10|7967.96
#2026-02-11|7884.44
#2026-02-12|7683.19
#2026-02-13|7562.81
#2026-02-16|7562.81
#2026-02-17|7665.19
#2026-02-18|7742.47
#2026-02-19|7671.81
#2026-02-20|7741.23
#2026-02-23|7326.46
#2026-02-24|7384.54
#2026-02-25|7545.47
#2026-02-26|7640.22
#2026-02-27|7570.59
#2026-03-02|7584.82
#2026-03-03|7610.31
#2026-03-04|7628.79
#2026-03-05|7630.63
#2026-03-06|7544.77
#2026-03-09|7508.66
#2026-03-10|7455.29
#2026-03-11|7359.47
#2026-03-12|7239.32
#2026-03-13|7251.13
#2026-03-16|7322.95
#2026-03-17|7325.14
#2026-03-18|7110.39
#2026-03-19|7126.86
#2026-03-20|7174.08
#2026-03-23|7266.99
#2026-03-24|7241.97
#2026-03-25|7263.61
#2026-03-26|7241.12
#2026-03-27|7007.85
#2026-03-30|7120.68
#2026-03-31|7218.17
#2026-04-01|7143.52
#2026-04-02|7171.99