Table Data - Nasdaq Mid Cap Professional Business Support Services Total Return Index
| Title | Nasdaq Mid Cap Professional Business Support Services Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM50205020T |
| 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 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSM50205020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-07 | 985.66 |
| 2011-06-08 | 979.01 |
| 2011-06-09 | 981.37 |
| 2011-06-10 | 973.83 |
| 2011-06-13 | 979.10 |
| 2011-06-14 | 999.44 |
| 2011-06-15 | 988.63 |
| 2011-06-16 | 989.32 |
| 2011-06-17 | 987.53 |
| 2011-06-20 | 993.48 |
| 2011-06-21 | 1002.07 |
| 2011-06-22 | 1001.72 |
| 2011-06-23 | 1000.38 |
| 2011-06-24 | 991.15 |
| 2011-06-27 | 998.92 |
| 2011-06-28 | 1009.33 |
| 2011-06-29 | 1012.39 |
| 2011-06-30 | 1028.73 |
| 2011-07-01 | 1045.22 |
| 2011-07-04 | . |
| 2011-07-05 | 1045.57 |
| 2011-07-06 | 1050.80 |
| 2011-07-07 | 1057.21 |
| 2011-07-08 | 1045.24 |
| 2011-07-11 | 1025.16 |
| 2011-07-12 | 1015.58 |
| 2011-07-13 | 1011.48 |
| 2011-07-14 | 1000.38 |
| 2011-07-15 | 1001.40 |
| 2011-07-18 | 986.61 |
| 2011-07-19 | 996.18 |
| 2011-07-20 | 1012.89 |
| 2011-07-21 | 1023.58 |
| 2011-07-22 | 1025.60 |
| 2011-07-25 | 1020.57 |
| 2011-07-26 | 1012.69 |
| 2011-07-27 | 992.90 |
| 2011-07-28 | 992.96 |
| 2011-07-29 | 984.52 |
| 2011-08-01 | 977.56 |
| 2011-08-02 | 947.84 |
| 2011-08-03 | 953.53 |
| 2011-08-04 | 918.87 |
| 2011-08-05 | 910.24 |
| 2011-08-08 | 849.57 |
| 2011-08-09 | 878.94 |
| 2011-08-10 | 838.28 |
| 2011-08-11 | 873.50 |
| 2011-08-12 | 886.85 |
| 2011-08-15 | 899.56 |
| 2011-08-16 | 904.78 |
| 2011-08-17 | 901.15 |
| 2011-08-18 | 863.78 |
| 2011-08-19 | 856.50 |
| 2011-08-22 | 867.72 |
| 2011-08-23 | 899.72 |
| 2011-08-24 | 915.05 |
| 2011-08-25 | 896.51 |
| 2011-08-26 | 910.21 |
| 2011-08-29 | 935.63 |
| 2011-08-30 | 940.19 |
| 2011-08-31 | 947.16 |
| 2011-09-01 | 931.94 |
| 2011-09-02 | 909.91 |
| 2011-09-05 | . |
| 2011-09-06 | 899.21 |
| 2011-09-07 | 927.59 |
| 2011-09-08 | 917.93 |
| 2011-09-09 | 898.70 |
| 2011-09-12 | 901.24 |
| 2011-09-13 | 911.05 |
| 2011-09-14 | 924.63 |
| 2011-09-15 | 936.67 |
| 2011-09-16 | 936.40 |
| 2011-09-19 | 924.46 |
| 2011-09-20 | 921.85 |
| 2011-09-21 | 907.56 |
| 2011-09-22 | 877.98 |
| 2011-09-23 | 877.42 |
| 2011-09-26 | 890.38 |
| 2011-09-27 | 905.47 |
| 2011-09-28 | 890.85 |
| 2011-09-29 | 899.80 |
| 2011-09-30 | 887.54 |
| 2011-10-03 | 851.17 |
| 2011-10-04 | 879.43 |
| 2011-10-05 | 892.78 |
| 2011-10-06 | 910.46 |
| 2011-10-07 | 904.96 |
| 2011-10-10 | 927.97 |
| 2011-10-11 | 930.71 |
| 2011-10-12 | 941.77 |
| 2011-10-13 | 940.09 |
| 2011-10-14 | 947.27 |
| 2011-10-17 | 920.76 |
| 2011-10-18 | 934.25 |
| 2011-10-19 | 926.95 |
| 2011-10-20 | 931.65 |
| 2011-10-21 | 947.68 |
| 2011-10-24 | 962.31 |
| 2011-10-25 | 944.06 |
| 2011-10-26 | 946.16 |
| 2011-10-27 | 977.50 |
| 2011-10-28 | 977.41 |
| 2011-10-31 | 968.83 |
| 2011-11-01 | 928.11 |
| 2011-11-02 | 958.23 |
| 2011-11-03 | 987.58 |
| 2011-11-04 | 996.31 |
| 2011-11-07 | 992.73 |
| 2011-11-08 | 999.57 |
| 2011-11-09 | 959.83 |
| 2011-11-10 | 968.17 |
| 2011-11-11 | 983.62 |
| 2011-11-14 | 972.56 |
| 2011-11-15 | 981.47 |
| 2011-11-16 | 970.39 |
| 2011-11-17 | 952.84 |
| 2011-11-18 | 952.62 |
| 2011-11-21 | 937.51 |
| 2011-11-22 | 937.00 |
| 2011-11-23 | 918.23 |
| 2011-11-24 | . |
| 2011-11-25 | 915.27 |
| 2011-11-28 | 944.21 |
| 2011-11-29 | 951.52 |
| 2011-11-30 | 990.27 |
| 2011-12-01 | 980.55 |
| 2011-12-02 | 987.02 |
| 2011-12-05 | 988.24 |
| 2011-12-06 | 979.66 |
| 2011-12-07 | 973.88 |
| 2011-12-08 | 953.15 |
| 2011-12-09 | 972.54 |
| 2011-12-12 | 955.95 |
| 2011-12-13 | 949.91 |
| 2011-12-14 | 932.78 |
| 2011-12-15 | 944.09 |
| 2011-12-16 | 960.81 |
| 2011-12-19 | 946.90 |
| 2011-12-20 | 974.55 |
| 2011-12-21 | 988.42 |
| 2011-12-22 | 997.40 |
| 2011-12-23 | 999.96 |
| 2011-12-26 | . |
| 2011-12-27 | 1001.55 |
| 2011-12-28 | 983.82 |
| 2011-12-29 | 995.25 |
| 2011-12-30 | 995.63 |
| 2012-01-02 | . |
| 2012-01-03 | 997.14 |
| 2012-01-04 | 1002.84 |
| 2012-01-05 | 1003.16 |
| 2012-01-06 | 1004.35 |
| 2012-01-09 | 1004.10 |
| 2012-01-10 | 1017.00 |
| 2012-01-11 | 1020.03 |
| 2012-01-12 | 1017.63 |
| 2012-01-13 | 1016.87 |
| 2012-01-16 | . |
| 2012-01-17 | 997.16 |
| 2012-01-18 | 1007.64 |
| 2012-01-19 | 1017.23 |
| 2012-01-20 | 1014.78 |
| 2012-01-23 | 1011.80 |
| 2012-01-24 | 1013.81 |
| 2012-01-25 | 1017.21 |
| 2012-01-26 | 1013.43 |
| 2012-01-27 | 1014.26 |
| 2012-01-30 | 1003.22 |
| 2012-01-31 | 1003.35 |
| 2012-02-01 | 1019.28 |
| 2012-02-02 | 1007.64 |
| 2012-02-03 | 1033.70 |
| 2012-02-06 | 1045.13 |
| 2012-02-07 | 1048.60 |
| 2012-02-08 | 1044.63 |
| 2012-02-09 | 1048.40 |
| 2012-02-10 | 1038.43 |
| 2012-02-13 | 1050.25 |
| 2012-02-14 | 1052.03 |
| 2012-02-15 | 1047.91 |
| 2012-02-16 | 1062.43 |
| 2012-02-17 | 1059.40 |
| 2012-02-20 | . |
| 2012-02-21 | 1066.60 |
| 2012-02-22 | 1069.11 |
| 2012-02-23 | 1084.95 |
| 2012-02-24 | 1091.02 |
| 2012-02-27 | 1089.22 |
| 2012-02-28 | 1080.08 |
| 2012-02-29 | 1086.66 |
| 2012-03-01 | 1086.32 |
| 2012-03-02 | 1070.36 |
| 2012-03-05 | 1075.50 |
| 2012-03-06 | 1059.00 |
| 2012-03-07 | 1067.54 |
| 2012-03-08 | 1081.25 |
| 2012-03-09 | 1092.97 |
| 2012-03-12 | 1090.16 |
| 2012-03-13 | 1109.48 |
| 2012-03-14 | 1096.86 |
| 2012-03-15 | 1105.41 |
| 2012-03-16 | 1106.38 |
| 2012-03-19 | 1104.18 |
| 2012-03-20 | 1097.92 |
| 2012-03-21 | 1091.43 |
| 2012-03-22 | 1084.81 |
| 2012-03-23 | 1087.14 |
| 2012-03-26 | 1101.77 |
| 2012-03-27 | 1107.94 |
| 2012-03-28 | 1096.95 |
| 2012-03-29 | 1092.89 |
| 2012-03-30 | 1094.41 |
| 2012-04-02 | 1099.26 |
| 2012-04-03 | 1102.05 |
| 2012-04-04 | 1087.12 |
| 2012-04-05 | 1086.22 |
| 2012-04-06 | . |
| 2012-04-09 | 1070.76 |
| 2012-04-10 | 1052.48 |
| 2012-04-11 | 1066.60 |
| 2012-04-12 | 1083.15 |
| 2012-04-13 | 1075.85 |
| 2012-04-16 | 1072.16 |
| 2012-04-17 | 1087.17 |
| 2012-04-18 | 1082.10 |
| 2012-04-19 | 1083.79 |
| 2012-04-20 | 1095.62 |
| 2012-04-23 | 1087.71 |
| 2012-04-24 | 1086.63 |
| 2012-04-25 | 1092.05 |
| 2012-04-26 | 1097.91 |
| 2012-04-27 | 1112.53 |
| 2012-04-30 | 1105.82 |
| 2012-05-01 | 1112.80 |
| 2012-05-02 | 1115.92 |
| 2012-05-03 | 1108.67 |
| 2012-05-04 | 1105.79 |
| 2012-05-07 | 1106.85 |
| 2012-05-08 | 1099.10 |
| 2012-05-09 | 1094.42 |
| 2012-05-10 | 1091.76 |
| 2012-05-11 | 1097.70 |
| 2012-05-14 | 1086.67 |
| 2012-05-15 | 1080.78 |
| 2012-05-16 | 1069.90 |
| 2012-05-17 | 1046.05 |
| 2012-05-18 | 1031.26 |
| 2012-05-21 | 1044.34 |
| 2012-05-22 | 1044.83 |
| 2012-05-23 | 1049.75 |
| 2012-05-24 | 1046.06 |
| 2012-05-25 | 1044.19 |
| 2012-05-28 | . |
| 2012-05-29 | 1050.31 |
| 2012-05-30 | 1029.42 |
| 2012-05-31 | 1022.22 |
| 2012-06-01 | 992.97 |
| 2012-06-04 | 986.23 |
| 2012-06-05 | 998.34 |
| 2012-06-06 | 1050.12 |
| 2012-06-07 | 1044.11 |
| 2012-06-08 | 1052.02 |
| 2012-06-11 | 1046.68 |
| 2012-06-12 | 1051.55 |
| 2012-06-13 | 1047.23 |
| 2012-06-14 | 1050.76 |
| 2012-06-15 | 1061.67 |
| 2012-06-18 | 1064.84 |
| 2012-06-19 | 1070.79 |
| 2012-06-20 | 1069.11 |
| 2012-06-21 | 1048.45 |
| 2012-06-22 | 1050.91 |
| 2012-06-25 | 1035.85 |
| 2012-06-26 | 1036.85 |
| 2012-06-27 | 1050.25 |
| 2012-06-28 | 1054.49 |
| 2012-06-29 | 1084.73 |
| 2012-07-02 | 1090.41 |
| 2012-07-03 | 1090.88 |
| 2012-07-04 | . |
| 2012-07-05 | 1094.29 |
| 2012-07-06 | 1081.36 |
| 2012-07-09 | 1081.49 |
| 2012-07-10 | 1073.07 |
| 2012-07-11 | 1070.13 |
| 2012-07-12 | 1065.36 |
| 2012-07-13 | 1088.66 |
| 2012-07-16 | 1084.69 |
| 2012-07-17 | 1077.83 |
| 2012-07-18 | 1082.00 |
| 2012-07-19 | 1082.38 |
| 2012-07-20 | 1067.22 |
| 2012-07-23 | 1057.84 |
| 2012-07-24 | 1046.71 |
| 2012-07-25 | 1046.56 |
| 2012-07-26 | 1070.55 |
| 2012-07-27 | 1092.52 |
| 2012-07-30 | 1089.32 |
| 2012-07-31 | 1088.90 |
| 2012-08-01 | 1083.22 |
| 2012-08-02 | 1091.89 |
| 2012-08-03 | 1110.76 |
| 2012-08-06 | 1109.88 |
| 2012-08-07 | 1117.16 |
| 2012-08-08 | 1126.23 |
| 2012-08-09 | 1123.73 |
| 2012-08-10 | 1129.72 |
| 2012-08-13 | 1127.90 |
| 2012-08-14 | 1102.14 |
| 2012-08-15 | 1119.27 |
| 2012-08-16 | 1119.34 |
| 2012-08-17 | 1121.58 |
| 2012-08-20 | 1114.90 |
| 2012-08-21 | 1112.33 |
| 2012-08-22 | 1106.70 |
| 2012-08-23 | 1096.75 |
| 2012-08-24 | 1100.60 |
| 2012-08-27 | 1095.59 |
| 2012-08-28 | 1092.98 |
| 2012-08-29 | 1102.22 |
| 2012-08-30 | 1097.68 |
| 2012-08-31 | 1099.36 |
| 2012-09-03 | . |
| 2012-09-04 | 1100.76 |
| 2012-09-05 | 1100.17 |
| 2012-09-06 | 1120.02 |
| 2012-09-07 | 1120.16 |
| 2012-09-10 | 1117.10 |
| 2012-09-11 | 1113.87 |
| 2012-09-12 | 1125.20 |
| 2012-09-13 | 1127.82 |
| 2012-09-14 | 1128.33 |
| 2012-09-17 | 1119.60 |
| 2012-09-18 | 1121.74 |
| 2012-09-19 | 1131.95 |
| 2012-09-20 | 1131.26 |
| 2012-09-21 | 1128.09 |
| 2012-09-24 | 1131.82 |
| 2012-09-25 | 1120.56 |
| 2012-09-26 | 1117.25 |
| 2012-09-27 | 1125.16 |
| 2012-09-28 | 1125.53 |
| 2012-10-01 | 1122.24 |
| 2012-10-02 | 1132.08 |
| 2012-10-03 | 1136.63 |
| 2012-10-04 | 1143.86 |
| 2012-10-05 | 1149.16 |
| 2012-10-08 | 1150.01 |
| 2012-10-09 | 1147.96 |
| 2012-10-10 | 1140.48 |
| 2012-10-11 | 1153.06 |
| 2012-10-12 | 1144.98 |
| 2012-10-15 | 1155.32 |
| 2012-10-16 | 1165.80 |
| 2012-10-17 | 1180.30 |
| 2012-10-18 | 1182.78 |
| 2012-10-19 | 1175.98 |
| 2012-10-22 | 1170.38 |
| 2012-10-23 | 1163.23 |
| 2012-10-24 | 1158.47 |
| 2012-10-25 | 1165.17 |
| 2012-10-26 | 1170.54 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1183.19 |
| 2012-11-01 | 1196.59 |
| 2012-11-02 | 1178.71 |
| 2012-11-05 | 1183.07 |
| 2012-11-06 | 1189.67 |
| 2012-11-07 | 1169.56 |
| 2012-11-08 | 1161.95 |
| 2012-11-09 | 1155.31 |
| 2012-11-12 | 1149.27 |
| 2012-11-13 | 1140.64 |
| 2012-11-14 | 1123.20 |
| 2012-11-15 | 1111.53 |
| 2012-11-16 | 1115.57 |
| 2012-11-19 | 1128.04 |
| 2012-11-20 | 1127.98 |
| 2012-11-21 | 1126.75 |
| 2012-11-22 | . |
| 2012-11-23 | 1135.44 |
| 2012-11-26 | 1131.17 |
| 2012-11-27 | 1127.63 |
| 2012-11-28 | 1125.73 |
| 2012-11-29 | 1135.85 |
| 2012-11-30 | 1140.47 |
| 2012-12-03 | 1143.18 |
| 2012-12-04 | 1143.89 |
| 2012-12-05 | 1143.17 |
| 2012-12-06 | 1142.91 |
| 2012-12-07 | 1150.99 |
| 2012-12-10 | 1156.53 |
| 2012-12-11 | 1161.29 |
| 2012-12-12 | 1161.32 |
| 2012-12-13 | 1152.66 |
| 2012-12-14 | 1151.06 |
| 2012-12-17 | 1156.69 |
| 2012-12-18 | 1181.14 |
| 2012-12-19 | 1179.17 |
| 2012-12-20 | 1184.21 |
| 2012-12-21 | 1170.62 |
| 2012-12-24 | 1168.62 |
| 2012-12-25 | . |
| 2012-12-26 | 1157.21 |
| 2012-12-27 | 1150.85 |
| 2012-12-28 | 1141.34 |
| 2012-12-31 | 1163.33 |
| 2013-01-01 | . |
| 2013-01-02 | 1196.63 |
| 2013-01-03 | 1198.52 |
| 2013-01-04 | 1215.25 |
| 2013-01-07 | 1209.92 |
| 2013-01-08 | 1204.53 |
| 2013-01-09 | 1206.08 |
| 2013-01-10 | 1209.15 |
| 2013-01-11 | 1207.15 |
| 2013-01-14 | 1203.70 |
| 2013-01-15 | 1215.75 |
| 2013-01-16 | 1209.73 |
| 2013-01-17 | 1218.69 |
| 2013-01-18 | 1231.31 |
| 2013-01-21 | . |
| 2013-01-22 | 1238.91 |
| 2013-01-23 | 1236.87 |
| 2013-01-24 | 1237.16 |
| 2013-01-25 | 1241.57 |
| 2013-01-28 | 1244.15 |
| 2013-01-29 | 1241.62 |
| 2013-01-30 | 1233.48 |
| 2013-01-31 | 1240.28 |
| 2013-02-01 | 1254.69 |
| 2013-02-04 | 1237.93 |
| 2013-02-05 | 1253.86 |
| 2013-02-06 | 1264.32 |
| 2013-02-07 | 1274.97 |
| 2013-02-08 | 1268.81 |
| 2013-02-11 | 1270.68 |
| 2013-02-12 | 1281.46 |
| 2013-02-13 | 1285.30 |
| 2013-02-14 | 1288.19 |
| 2013-02-15 | 1289.08 |
| 2013-02-18 | . |
| 2013-02-19 | 1303.25 |
| 2013-02-20 | 1284.46 |
| 2013-02-21 | 1261.70 |
| 2013-02-22 | 1268.10 |
| 2013-02-25 | 1247.36 |
| 2013-02-26 | 1262.48 |
| 2013-02-27 | 1281.87 |
| 2013-02-28 | 1283.64 |
| 2013-03-01 | 1280.40 |
| 2013-03-04 | 1280.27 |
| 2013-03-05 | 1302.13 |
| 2013-03-06 | 1298.37 |
| 2013-03-07 | 1298.98 |
| 2013-03-08 | 1310.38 |
| 2013-03-11 | 1314.41 |
| 2013-03-12 | 1313.24 |
| 2013-03-13 | 1320.23 |
| 2013-03-14 | 1325.25 |
| 2013-03-15 | 1317.08 |
| 2013-03-18 | 1317.13 |
| 2013-03-19 | 1315.18 |
| 2013-03-20 | 1323.34 |
| 2013-03-21 | 1311.25 |
| 2013-03-22 | 1310.35 |
| 2013-03-25 | 1309.68 |
| 2013-03-26 | 1319.76 |
| 2013-03-27 | 1323.37 |
| 2013-03-28 | 1341.73 |
| 2013-03-29 | . |
| 2013-04-01 | 1324.08 |
| 2013-04-02 | 1320.56 |
| 2013-04-03 | 1302.95 |
| 2013-04-04 | 1308.83 |
| 2013-04-05 | 1307.29 |
| 2013-04-08 | 1323.42 |
| 2013-04-09 | 1327.09 |
| 2013-04-10 | 1348.35 |
| 2013-04-11 | 1363.15 |
| 2013-04-12 | 1358.81 |
| 2013-04-15 | 1319.83 |
| 2013-04-16 | 1341.25 |
| 2013-04-17 | 1325.04 |
| 2013-04-18 | 1320.25 |
| 2013-04-19 | 1329.29 |
| 2013-04-22 | 1336.25 |
| 2013-04-23 | 1343.33 |
| 2013-04-24 | 1341.96 |
| 2013-04-25 | 1355.03 |
| 2013-04-26 | 1350.29 |
| 2013-04-29 | 1355.38 |
| 2013-04-30 | 1362.88 |
| 2013-05-01 | 1344.40 |
| 2013-05-02 | 1366.01 |
| 2013-05-03 | 1394.68 |
| 2013-05-06 | 1402.89 |
| 2013-05-07 | 1417.05 |
| 2013-05-08 | 1424.46 |
| 2013-05-09 | 1420.81 |
| 2013-05-10 | 1431.41 |
| 2013-05-13 | 1422.47 |
| 2013-05-14 | 1441.09 |
| 2013-05-15 | 1441.62 |
| 2013-05-16 | 1426.11 |
| 2013-05-17 | 1449.24 |
| 2013-05-20 | 1439.40 |
| 2013-05-21 | 1441.13 |
| 2013-05-22 | 1412.26 |
| 2013-05-23 | 1412.23 |
| 2013-05-24 | 1408.73 |
| 2013-05-27 | . |
| 2013-05-28 | 1421.54 |
| 2013-05-29 | 1400.29 |
| 2013-05-30 | 1408.96 |
| 2013-05-31 | 1399.13 |
| 2013-06-03 | 1385.55 |
| 2013-06-04 | 1369.61 |
| 2013-06-05 | 1349.76 |
| 2013-06-06 | 1363.14 |
| 2013-06-07 | 1342.56 |
| 2013-06-10 | 1332.53 |
| 2013-06-11 | 1320.95 |
| 2013-06-12 | 1308.01 |
| 2013-06-13 | 1322.08 |
| 2013-06-14 | 1323.96 |
| 2013-06-17 | 1338.16 |
| 2013-06-18 | 1352.21 |
| 2013-06-19 | 1336.37 |
| 2013-06-20 | 1308.35 |
| 2013-06-21 | 1306.64 |
| 2013-06-24 | 1292.90 |
| 2013-06-25 | 1311.43 |
| 2013-06-26 | 1322.06 |
| 2013-06-27 | 1341.99 |
| 2013-06-28 | 1331.91 |
| 2013-07-01 | 1351.51 |
| 2013-07-02 | 1346.41 |
| 2013-07-03 | 1344.58 |
| 2013-07-04 | . |
| 2013-07-05 | 1355.43 |
| 2013-07-08 | 1363.66 |
| 2013-07-09 | 1379.12 |
| 2013-07-10 | 1379.92 |
| 2013-07-11 | 1403.46 |
| 2013-07-12 | 1405.98 |
| 2013-07-15 | 1405.93 |
| 2013-07-16 | 1395.83 |
| 2013-07-17 | 1419.14 |
| 2013-07-18 | 1427.81 |
| 2013-07-19 | 1427.56 |
| 2013-07-22 | 1424.44 |
| 2013-07-23 | 1411.83 |
| 2013-07-24 | 1398.51 |
| 2013-07-25 | 1430.46 |
| 2013-07-26 | 1422.29 |
| 2013-07-29 | 1414.71 |
| 2013-07-30 | 1422.67 |
| 2013-07-31 | 1436.59 |
| 2013-08-01 | 1464.25 |
| 2013-08-02 | 1462.70 |
| 2013-08-05 | 1465.66 |
| 2013-08-06 | 1449.72 |
| 2013-08-07 | 1433.57 |
| 2013-08-08 | 1442.39 |
| 2013-08-09 | 1449.20 |
| 2013-08-12 | 1452.34 |
| 2013-08-13 | 1450.39 |
| 2013-08-14 | 1434.85 |
| 2013-08-15 | 1410.13 |
| 2013-08-16 | 1412.12 |
| 2013-08-19 | 1401.17 |
| 2013-08-20 | 1418.86 |
| 2013-08-21 | 1415.53 |
| 2013-08-22 | 1421.39 |
| 2013-08-23 | 1422.37 |
| 2013-08-26 | 1421.75 |
| 2013-08-27 | 1392.58 |
| 2013-08-28 | 1396.68 |
| 2013-08-29 | 1405.90 |
| 2013-08-30 | 1384.38 |
| 2013-09-02 | . |
| 2013-09-03 | 1393.99 |
| 2013-09-04 | 1404.81 |
| 2013-09-05 | 1408.51 |
| 2013-09-06 | 1413.15 |
| 2013-09-09 | 1442.30 |
| 2013-09-10 | 1451.66 |
| 2013-09-11 | 1446.45 |
| 2013-09-12 | 1456.73 |
| 2013-09-13 | 1461.38 |
| 2013-09-16 | 1465.10 |
| 2013-09-17 | 1480.87 |
| 2013-09-18 | 1512.09 |
| 2013-09-19 | 1519.07 |
| 2013-09-20 | 1509.33 |
| 2013-09-23 | 1505.73 |
| 2013-09-24 | 1515.08 |
| 2013-09-25 | 1508.00 |
| 2013-09-26 | 1513.89 |
| 2013-09-27 | 1514.73 |
| 2013-09-30 | 1508.70 |
| 2013-10-01 | 1535.26 |
| 2013-10-02 | 1532.38 |
| 2013-10-03 | 1519.43 |
| 2013-10-04 | 1532.14 |
| 2013-10-07 | 1517.79 |
| 2013-10-08 | 1494.64 |
| 2013-10-09 | 1481.29 |
| 2013-10-10 | 1513.44 |
| 2013-10-11 | 1520.34 |
| 2013-10-14 | 1531.26 |
| 2013-10-15 | 1524.02 |
| 2013-10-16 | 1542.23 |
| 2013-10-17 | 1546.00 |
| 2013-10-18 | 1565.78 |
| 2013-10-21 | 1572.90 |
| 2013-10-22 | 1580.05 |
| 2013-10-23 | 1572.84 |
| 2013-10-24 | 1601.08 |
| 2013-10-25 | 1610.71 |
| 2013-10-28 | 1604.19 |
| 2013-10-29 | 1616.83 |
| 2013-10-30 | 1606.22 |
| 2013-10-31 | 1599.57 |
| 2013-11-01 | 1596.09 |
| 2013-11-04 | 1599.37 |
| 2013-11-05 | 1594.15 |
| 2013-11-06 | 1584.88 |
| 2013-11-07 | 1540.23 |
| 2013-11-08 | 1560.96 |
| 2013-11-11 | 1568.63 |
| 2013-11-12 | 1569.60 |
| 2013-11-13 | 1578.73 |
| 2013-11-14 | 1608.11 |
| 2013-11-15 | 1628.00 |
| 2013-11-18 | 1621.36 |
| 2013-11-19 | 1608.53 |
| 2013-11-20 | 1596.81 |
| 2013-11-21 | 1611.93 |
| 2013-11-22 | 1619.70 |
| 2013-11-25 | 1621.96 |
| 2013-11-26 | 1621.98 |
| 2013-11-27 | 1633.45 |
| 2013-11-28 | . |
| 2013-11-29 | 1632.13 |
| 2013-12-02 | 1644.90 |
| 2013-12-03 | 1632.69 |
| 2013-12-04 | 1625.70 |
| 2013-12-05 | 1632.47 |
| 2013-12-06 | 1674.00 |
| 2013-12-09 | 1672.44 |
| 2013-12-10 | 1671.62 |
| 2013-12-11 | 1649.04 |
| 2013-12-12 | 1645.35 |
| 2013-12-13 | 1656.56 |
| 2013-12-16 | 1666.82 |
| 2013-12-17 | 1659.11 |
| 2013-12-18 | 1681.47 |
| 2013-12-19 | 1670.68 |
| 2013-12-20 | 1707.93 |
| 2013-12-23 | 1715.95 |
| 2013-12-24 | 1727.52 |
| 2013-12-25 | . |
| 2013-12-26 | 1734.75 |
| 2013-12-27 | 1736.93 |
| 2013-12-30 | 1743.07 |
| 2013-12-31 | 1748.35 |
| 2014-01-01 | . |
| 2014-01-02 | 1721.31 |
| 2014-01-03 | 1728.14 |
| 2014-01-06 | 1718.21 |
| 2014-01-07 | 1724.72 |
| 2014-01-08 | 1722.69 |
| 2014-01-09 | 1721.93 |
| 2014-01-10 | 1725.58 |
| 2014-01-13 | 1699.60 |
| 2014-01-14 | 1719.28 |
| 2014-01-15 | 1731.76 |
| 2014-01-16 | 1731.13 |
| 2014-01-17 | 1718.60 |
| 2014-01-20 | . |
| 2014-01-21 | 1712.80 |
| 2014-01-22 | 1713.34 |
| 2014-01-23 | 1700.59 |
| 2014-01-24 | 1658.42 |
| 2014-01-27 | 1633.00 |
| 2014-01-28 | 1653.88 |
| 2014-01-29 | 1631.61 |
| 2014-01-30 | 1627.38 |
| 2014-01-31 | 1609.15 |
| 2014-02-03 | 1552.47 |
| 2014-02-04 | 1570.85 |
| 2014-02-05 | 1573.92 |
| 2014-02-06 | 1568.48 |
| 2014-02-07 | 1573.06 |
| 2014-02-10 | 1567.62 |
| 2014-02-11 | 1582.52 |
| 2014-02-12 | 1592.41 |
| 2014-02-13 | 1596.58 |
| 2014-02-14 | 1600.75 |
| 2014-02-17 | . |
| 2014-02-18 | 1620.94 |
| 2014-02-19 | 1617.14 |
| 2014-02-20 | 1628.98 |
| 2014-02-21 | 1657.59 |
| 2014-02-24 | 1667.78 |
| 2014-02-25 | 1670.76 |
| 2014-02-26 | 1656.36 |
| 2014-02-27 | 1658.14 |
| 2014-02-28 | 1659.47 |
| 2014-03-03 | 1644.71 |
| 2014-03-04 | 1690.72 |
| 2014-03-05 | 1690.89 |
| 2014-03-06 | 1689.01 |
| 2014-03-07 | 1685.24 |
| 2014-03-10 | 1695.81 |
| 2014-03-11 | 1683.59 |
| 2014-03-12 | 1682.75 |
| 2014-03-13 | 1657.14 |
| 2014-03-14 | 1660.13 |
| 2014-03-17 | 1674.41 |
| 2014-03-18 | 1697.00 |
| 2014-03-19 | 1692.07 |
| 2014-03-20 | 1703.82 |
| 2014-03-21 | 1699.22 |
| 2014-03-24 | 1679.36 |
| 2014-03-25 | 1670.48 |
| 2014-03-26 | 1652.08 |
| 2014-03-27 | 1644.39 |
| 2014-03-28 | 1643.21 |
| 2014-03-31 | 1671.21 |
| 2014-04-01 | 1698.60 |
| 2014-04-02 | 1699.01 |
| 2014-04-03 | 1692.99 |
| 2014-04-04 | 1659.77 |
| 2014-04-07 | 1612.31 |
| 2014-04-08 | 1619.38 |
| 2014-04-09 | 1647.30 |
| 2014-04-10 | 1600.59 |
| 2014-04-11 | 1561.79 |
| 2014-04-14 | 1564.88 |
| 2014-04-15 | 1578.53 |
| 2014-04-16 | 1608.28 |
| 2014-04-17 | 1623.53 |
| 2014-04-18 | . |
| 2014-04-21 | 1629.26 |
| 2014-04-22 | 1646.78 |
| 2014-04-23 | 1639.04 |
| 2014-04-24 | 1628.44 |
| 2014-04-25 | 1602.74 |
| 2014-04-28 | 1597.18 |
| 2014-04-29 | 1621.14 |
| 2014-04-30 | 1636.46 |
| 2014-05-01 | 1624.99 |
| 2014-05-02 | 1636.15 |
| 2014-05-05 | 1637.41 |
| 2014-05-06 | 1595.14 |
| 2014-05-07 | 1609.25 |
| 2014-05-08 | 1614.46 |
| 2014-05-09 | 1616.42 |
| 2014-05-12 | 1650.45 |
| 2014-05-13 | 1645.61 |
| 2014-05-14 | 1635.50 |
| 2014-05-15 | 1630.35 |
| 2014-05-16 | 1640.98 |
| 2014-05-19 | 1654.96 |
| 2014-05-20 | 1633.27 |
| 2014-05-21 | 1646.64 |
| 2014-05-22 | 1657.30 |
| 2014-05-23 | 1675.91 |
| 2014-05-26 | . |
| 2014-05-27 | 1683.90 |
| 2014-05-28 | 1683.97 |
| 2014-05-29 | 1688.69 |
| 2014-05-30 | 1682.95 |
| 2014-06-02 | 1683.12 |
| 2014-06-03 | 1676.24 |
| 2014-06-04 | 1683.64 |
| 2014-06-05 | 1707.08 |
| 2014-06-06 | 1727.73 |
| 2014-06-09 | 1731.55 |
| 2014-06-10 | 1722.82 |
| 2014-06-11 | 1717.60 |
| 2014-06-12 | 1703.63 |
| 2014-06-13 | 1705.18 |
| 2014-06-16 | 1699.51 |
| 2014-06-17 | 1699.35 |
| 2014-06-18 | 1707.94 |
| 2014-06-19 | 1700.81 |
| 2014-06-20 | 1695.17 |
| 2014-06-23 | 1688.86 |
| 2014-06-24 | 1675.23 |
| 2014-06-25 | 1683.40 |
| 2014-06-26 | 1713.53 |
| 2014-06-27 | 1715.97 |
| 2014-06-30 | 1728.36 |
| 2014-07-01 | 1743.81 |
| 2014-07-02 | 1741.11 |
| 2014-07-03 | 1756.79 |
| 2014-07-04 | . |
| 2014-07-07 | 1735.31 |
| 2014-07-08 | 1718.44 |
| 2014-07-09 | 1726.09 |
| 2014-07-10 | 1714.81 |
| 2014-07-11 | 1710.00 |
| 2014-07-14 | 1736.12 |
| 2014-07-15 | 1724.81 |
| 2014-07-16 | 1732.35 |
| 2014-07-17 | 1719.76 |
| 2014-07-18 | 1740.14 |
| 2014-07-21 | 1729.55 |
| 2014-07-22 | 1746.30 |
| 2014-07-23 | 1746.96 |
| 2014-07-24 | 1753.03 |
| 2014-07-25 | 1737.10 |
| 2014-07-28 | 1729.22 |
| 2014-07-29 | 1725.52 |
| 2014-07-30 | 1740.93 |
| 2014-07-31 | 1708.17 |
| 2014-08-01 | 1705.85 |
| 2014-08-04 | 1715.89 |
| 2014-08-05 | 1710.19 |
| 2014-08-06 | 1707.60 |
| 2014-08-07 | 1696.99 |
| 2014-08-08 | 1721.48 |
| 2014-08-11 | 1745.65 |
| 2014-08-12 | 1748.60 |
| 2014-08-13 | 1766.48 |
| 2014-08-14 | 1773.29 |
| 2014-08-15 | 1771.47 |
| 2014-08-18 | 1795.25 |
| 2014-08-19 | 1799.21 |
| 2014-08-20 | 1810.40 |
| 2014-08-21 | 1813.19 |
| 2014-08-22 | 1809.90 |
| 2014-08-25 | 1812.32 |
| 2014-08-26 | 1816.20 |
| 2014-08-27 | 1805.77 |
| 2014-08-28 | 1799.54 |
| 2014-08-29 | 1812.31 |
| 2014-09-01 | . |
| 2014-09-02 | 1822.83 |
| 2014-09-03 | 1816.29 |
| 2014-09-04 | 1813.48 |
| 2014-09-05 | 1818.93 |
| 2014-09-08 | 1817.29 |
| 2014-09-09 | 1791.12 |
| 2014-09-10 | 1800.16 |
| 2014-09-11 | 1814.54 |
| 2014-09-12 | 1811.79 |
| 2014-09-15 | 1810.04 |
| 2014-09-16 | 1814.95 |
| 2014-09-17 | 1815.78 |
| 2014-09-18 | 1824.44 |
| 2014-09-19 | 1809.25 |
| 2014-09-22 | 1785.97 |
| 2014-09-23 | 1768.45 |
| 2014-09-24 | 1779.87 |
| 2014-09-25 | 1763.30 |
| 2014-09-26 | 1771.54 |
| 2014-09-29 | 1778.76 |
| 2014-09-30 | 1787.00 |
| 2014-10-01 | 1761.59 |
| 2014-10-02 | 1760.72 |
| 2014-10-03 | 1791.74 |
| 2014-10-06 | 1788.74 |
| 2014-10-07 | 1756.95 |
| 2014-10-08 | 1794.11 |
| 2014-10-09 | 1757.10 |
| 2014-10-10 | 1733.67 |
| 2014-10-13 | 1708.74 |
| 2014-10-14 | 1721.51 |
| 2014-10-15 | 1722.50 |
| 2014-10-16 | 1717.39 |
| 2014-10-17 | 1744.91 |
| 2014-10-20 | 1754.58 |
| 2014-10-21 | 1803.11 |
| 2014-10-22 | 1791.25 |
| 2014-10-23 | 1813.09 |
| 2014-10-24 | 1831.98 |
| 2014-10-27 | 1824.09 |
| 2014-10-28 | 1859.25 |
| 2014-10-29 | 1850.30 |
| 2014-10-30 | 1882.19 |
| 2014-10-31 | 1903.61 |
| 2014-11-03 | 1897.73 |
| 2014-11-04 | 1887.76 |
| 2014-11-05 | 1905.29 |
| 2014-11-06 | 1910.89 |
| 2014-11-07 | 1930.41 |
| 2014-11-10 | 1933.88 |
| 2014-11-11 | 1924.53 |
| 2014-11-12 | 1941.00 |
| 2014-11-13 | 1924.67 |
| 2014-11-14 | 1929.02 |
| 2014-11-17 | 1923.05 |
| 2014-11-18 | 1926.41 |
| 2014-11-19 | 1920.90 |
| 2014-11-20 | 1926.77 |
| 2014-11-21 | 1936.17 |
| 2014-11-24 | 1950.42 |
| 2014-11-25 | 1943.88 |
| 2014-11-26 | 1945.33 |
| 2014-11-27 | . |
| 2014-11-28 | 1947.30 |
| 2014-12-01 | 1929.45 |
| 2014-12-02 | 1940.57 |
| 2014-12-03 | 1944.71 |
| 2014-12-04 | 1940.26 |
| 2014-12-05 | 1954.16 |
| 2014-12-08 | 1925.94 |
| 2014-12-09 | 1928.92 |
| 2014-12-10 | 1899.69 |
| 2014-12-11 | 1908.64 |
| 2014-12-12 | 1863.47 |
| 2014-12-15 | 1870.88 |
| 2014-12-16 | 1882.19 |
| 2014-12-17 | 1928.85 |
| 2014-12-18 | 1987.89 |
| 2014-12-19 | 2016.03 |
| 2014-12-22 | 2028.71 |
| 2014-12-23 | 2041.28 |
| 2014-12-24 | 2042.35 |
| 2014-12-25 | . |
| 2014-12-26 | 2050.25 |
| 2014-12-29 | 2048.56 |
| 2014-12-30 | 2039.71 |
| 2014-12-31 | 2016.79 |
| 2015-01-01 | . |
| 2015-01-02 | 2008.94 |
| 2015-01-05 | 1983.46 |
| 2015-01-06 | 1977.45 |
| 2015-01-07 | 1989.23 |
| 2015-01-08 | 2029.74 |
| 2015-01-09 | 2014.34 |
| 2015-01-12 | 1996.57 |
| 2015-01-13 | 2001.39 |
| 2015-01-14 | 1995.58 |
| 2015-01-15 | 1987.21 |
| 2015-01-16 | 2014.88 |
| 2015-01-19 | . |
| 2015-01-20 | 2021.45 |
| 2015-01-21 | 2029.59 |
| 2015-01-22 | 2059.39 |
| 2015-01-23 | 2070.54 |
| 2015-01-26 | 2071.40 |
| 2015-01-27 | 2059.41 |
| 2015-01-28 | 2051.35 |
| 2015-01-29 | 2071.92 |
| 2015-01-30 | 2047.93 |
| 2015-02-02 | 2068.87 |
| 2015-02-03 | 2095.46 |
| 2015-02-04 | 2092.54 |
| 2015-02-05 | 2150.22 |
| 2015-02-06 | 2151.34 |
| 2015-02-09 | 2127.23 |
| 2015-02-10 | 2148.70 |
| 2015-02-11 | 2155.91 |
| 2015-02-12 | 2189.90 |
| 2015-02-13 | 2181.20 |
| 2015-02-16 | . |
| 2015-02-17 | 2171.39 |
| 2015-02-18 | 2183.35 |
| 2015-02-19 | 2175.26 |
| 2015-02-20 | 2168.13 |
| 2015-02-23 | 2169.97 |
| 2015-02-24 | 2175.82 |
| 2015-02-25 | 2188.14 |
| 2015-02-26 | 2204.68 |
| 2015-02-27 | 2194.97 |
| 2015-03-02 | 2219.92 |
| 2015-03-03 | 2205.95 |
| 2015-03-04 | 2189.72 |
| 2015-03-05 | 2187.22 |
| 2015-03-06 | 2161.83 |
| 2015-03-09 | 2190.17 |
| 2015-03-10 | 2149.34 |
| 2015-03-11 | 2149.54 |
| 2015-03-12 | 2176.83 |
| 2015-03-13 | 2174.99 |
| 2015-03-16 | 2207.57 |
| 2015-03-17 | 2212.11 |
| 2015-03-18 | 2235.70 |
| 2015-03-19 | 2220.60 |
| 2015-03-20 | 2228.05 |
| 2015-03-23 | 2246.51 |
| 2015-03-24 | 2232.64 |
| 2015-03-25 | 2185.61 |
| 2015-03-26 | 2197.19 |
| 2015-03-27 | 2209.87 |
| 2015-03-30 | 2244.77 |
| 2015-03-31 | 2241.42 |
| 2015-04-01 | 2234.75 |
| 2015-04-02 | 2241.38 |
| 2015-04-03 | . |
| 2015-04-06 | 2263.25 |
#2015-04-07|2246.35
#2015-04-08|2256.96
#2015-04-09|2260.12
#2015-04-10|2284.76
#2015-04-13|2263.54
#2015-04-14|2273.40
#2015-04-15|2279.26
#2015-04-16|2264.51
#2015-04-17|2229.43
#2015-04-20|2250.84
#2015-04-21|2250.45
#2015-04-22|2248.82
#2015-04-23|2273.95
#2015-04-24|2260.99
#2015-04-27|2243.32
#2015-04-28|2248.90
#2015-04-29|2233.59
#2015-04-30|2208.92
#2015-05-01|2239.14
#2015-05-04|2245.18
#2015-05-05|2228.19
#2015-05-06|2218.18
#2015-05-07|2227.53
#2015-05-08|2243.23
#2015-05-11|2250.91
#2015-05-12|2251.29
#2015-05-13|2264.70
#2015-05-14|2297.19
#2015-05-15|2301.84
#2015-05-18|2316.82
#2015-05-19|2321.16
#2015-05-20|2322.32
#2015-05-21|2313.00
#2015-05-22|2305.44
#2015-05-25| .
#2015-05-26|2285.37
#2015-05-27|2306.20
#2015-05-28|2273.37
#2015-05-29|2240.64
#2015-06-01|2245.93
#2015-06-02|2252.29
#2015-06-03|2258.12
#2015-06-04|2237.33
#2015-06-05|2245.25
#2015-06-08|2230.45
#2015-06-09|2212.68
#2015-06-10|2240.08
#2015-06-11|2238.74
#2015-06-12|2232.60
#2015-06-15|2206.76
#2015-06-16|2214.66
#2015-06-17|2218.74
#2015-06-18|2248.56
#2015-06-19|2244.24
#2015-06-22|2259.02
#2015-06-23|2248.84
#2015-06-24|2230.58
#2015-06-25|2221.59
#2015-06-26|2231.31
#2015-06-29|2183.64
#2015-06-30|2148.37
#2015-07-01|2147.72
#2015-07-02|2149.72
#2015-07-03| .
#2015-07-06|2151.86
#2015-07-07|2154.91
#2015-07-08|2115.91
#2015-07-09|2123.17
#2015-07-10|2148.98
#2015-07-13|2162.09
#2015-07-14|2164.70
#2015-07-15|2157.33
#2015-07-16|2177.82
#2015-07-17|2166.53
#2015-07-20|2169.83
#2015-07-21|2150.86
#2015-07-22|2147.41
#2015-07-23|2103.27
#2015-07-24|2075.32
#2015-07-27|2059.68
#2015-07-28|2088.44
#2015-07-29|2124.07
#2015-07-30|2110.95
#2015-07-31|2111.65
#2015-08-03|2099.92
#2015-08-04|2109.63
#2015-08-05|2112.24
#2015-08-06|2080.15
#2015-08-07|2062.61
#2015-08-10|2087.82
#2015-08-11|2072.86
#2015-08-12|2070.72
#2015-08-13|2058.10
#2015-08-14|2069.01
#2015-08-17|2083.84
#2015-08-18|2074.44
#2015-08-19|2056.54
#2015-08-20|2033.20
#2015-08-21|1992.31
#2015-08-24|1925.27
#2015-08-25|1932.40
#2015-08-26|1993.30
#2015-08-27|2036.69
#2015-08-28|2029.21
#2015-08-31|2018.07
#2015-09-01|1961.73
#2015-09-02|1996.38
#2015-09-03|2012.23
#2015-09-04|1976.17
#2015-09-07| .
#2015-09-08|2023.78
#2015-09-09|2013.15
#2015-09-10|2008.55
#2015-09-11|2020.51
#2015-09-14|2003.85
#2015-09-15|2030.98
#2015-09-16|2054.31
#2015-09-17|2044.80
#2015-09-18|2005.22
#2015-09-21|2019.63
#2015-09-22|1983.26
#2015-09-23|1967.66
#2015-09-24|1954.33
#2015-09-25|1966.82
#2015-09-28|1908.12
#2015-09-29|1899.57
#2015-09-30|1931.61
#2015-10-01|1924.08
#2015-10-02|1949.20
#2015-10-05|2004.73
#2015-10-06|2005.38
#2015-10-07|2055.44
#2015-10-08|2098.66
#2015-10-09|2104.75
#2015-10-12|2101.14
#2015-10-13|2094.50
#2015-10-14|2081.79
#2015-10-15|2110.53
#2015-10-16|2098.55
#2015-10-19|2092.97
#2015-10-20|2093.60
#2015-10-21|2077.82
#2015-10-22|2112.68
#2015-10-23|2141.56
#2015-10-26|2144.35
#2015-10-27|2118.39
#2015-10-28|2171.42
#2015-10-29|2178.45
#2015-10-30|2180.18
#2015-11-02|2195.89
#2015-11-03|2191.85
#2015-11-04|2185.63
#2015-11-05|2192.94
#2015-11-06|2210.69
#2015-11-09|2184.04
#2015-11-10|2182.86
#2015-11-11|2194.04
#2015-11-12|2115.70
#2015-11-13|2094.15
#2015-11-16|2114.69
#2015-11-17|2113.70
#2015-11-18|2150.67
#2015-11-19|2127.92
#2015-11-20|2143.00
#2015-11-23|2155.68
#2015-11-24|2165.63
#2015-11-25|2175.76
#2015-11-26| .
#2015-11-27|2178.02
#2015-11-30|2186.36
#2015-12-01|2204.95
#2015-12-02|2186.07
#2015-12-03|2150.69
#2015-12-04|2176.94
#2015-12-07|2133.73
#2015-12-08|2119.61
#2015-12-09|2117.28
#2015-12-10|2124.00
#2015-12-11|2070.40
#2015-12-14|2067.44
#2015-12-15|2087.16
#2015-12-16|2116.94
#2015-12-17|2075.95
#2015-12-18|2045.25
#2015-12-21|2069.88
#2015-12-22|2096.98
#2015-12-23|2130.16
#2015-12-24|2127.20
#2015-12-25| .
#2015-12-28|2130.44
#2015-12-29|2150.87
#2015-12-30|2126.58
#2015-12-31|2107.86
#2016-01-01| .
#2016-01-04|2049.01
#2016-01-05|2056.58
#2016-01-06|2026.31
#2016-01-07|1969.09
#2016-01-08|1938.32
#2016-01-11|1934.71
#2016-01-12|1953.67
#2016-01-13|1901.16
#2016-01-14|1923.74
#2016-01-15|1879.38
#2016-01-18| .
#2016-01-19|1869.74
#2016-01-20|1862.97
#2016-01-21|1853.14
#2016-01-22|1894.40
#2016-01-25|1852.70
#2016-01-26|1884.12
#2016-01-27|1856.33
#2016-01-28|1814.45
#2016-01-29|1878.75
#2016-02-01|1885.38
#2016-02-02|1802.85
#2016-02-03|1825.76
#2016-02-04|1832.97
#2016-02-05|1808.50
#2016-02-08|1752.84
#2016-02-09|1759.39
#2016-02-10|1762.75
#2016-02-11|1735.00
#2016-02-12|1766.99
#2016-02-15| .
#2016-02-16|1905.65
#2016-02-17|1925.34
#2016-02-18|1930.83
#2016-02-19|1939.07
#2016-02-22|1964.29
#2016-02-23|1948.84
#2016-02-24|1952.69
#2016-02-25|1965.93
#2016-02-26|1997.49
#2016-02-29|1991.22
#2016-03-01|2015.06
#2016-03-02|2028.35
#2016-03-03|2051.29
#2016-03-04|2069.00
#2016-03-07|2082.40
#2016-03-08|2050.75
#2016-03-09|2056.10
#2016-03-10|2053.87
#2016-03-11|2086.50
#2016-03-14|2085.45
#2016-03-15|2065.09
#2016-03-16|2094.14
#2016-03-17|2112.33
#2016-03-18|2116.48
#2016-03-21|2127.60
#2016-03-22|2124.86
#2016-03-23|2082.88
#2016-03-24|2086.35
#2016-03-25| .
#2016-03-28|2090.57
#2016-03-29|2137.64
#2016-03-30|2140.64
#2016-03-31|2145.99
#2016-04-01|2147.90
#2016-04-04|2126.99
#2016-04-05|2101.28
#2016-04-06|2120.79
#2016-04-07|2067.03
#2016-04-08|2079.60
#2016-04-11|2061.93
#2016-04-12|2068.90
#2016-04-13|2113.35
#2016-04-14|2105.00
#2016-04-15|2129.24
#2016-04-18|2146.29
#2016-04-19|2147.15
#2016-04-20|2141.17
#2016-04-21|2152.55
#2016-04-22|2171.96
#2016-04-25|2162.86
#2016-04-26|2178.51
#2016-04-27|2206.55
#2016-04-28|2225.81
#2016-04-29|2216.99
#2016-05-02|2226.67
#2016-05-03|2185.83
#2016-05-04|2168.86
#2016-05-05|2155.71
#2016-05-06|2171.03
#2016-05-09|2184.25
#2016-05-10|2232.32
#2016-05-11|2199.83
#2016-05-12|2192.80
#2016-05-13|2170.42
#2016-05-16|2191.35
#2016-05-17|2189.60
#2016-05-18|2208.03
#2016-05-19|2197.70
#2016-05-20|2227.71
#2016-05-23|2220.69
#2016-05-24|2251.76
#2016-05-25|2278.38
#2016-05-26|2278.49
#2016-05-27|2299.47
#2016-05-30| .
#2016-05-31|2310.75
#2016-06-01|2318.26
#2016-06-02|2328.80
#2016-06-03|2322.54
#2016-06-06|2352.45
#2016-06-07|2357.58
#2016-06-08|2373.58
#2016-06-09|2371.22
#2016-06-10|2320.53
#2016-06-13|2288.91
#2016-06-14|2290.11
#2016-06-15|2286.35
#2016-06-16|2274.36
#2016-06-17|2265.38
#2016-06-20|2302.83
#2016-06-21|2301.20
#2016-06-22|2297.40
#2016-06-23|2353.00
#2016-06-24|2247.91
#2016-06-27|2153.37
#2016-06-28|2191.13
#2016-06-29|2257.54
#2016-06-30|2322.20
#2016-07-01|2317.45
#2016-07-04| .
#2016-07-05|2288.41
#2016-07-06|2303.02
#2016-07-07|2323.69
#2016-07-08|2381.23
#2016-07-11|2397.62
#2016-07-12|2422.49
#2016-07-13|2416.99
#2016-07-14|2416.44
#2016-07-15|2394.22
#2016-07-18|2380.38
#2016-07-19|2379.53
#2016-07-20|2406.32
#2016-07-21|2431.34
#2016-07-22|2459.40
#2016-07-25|2450.36
#2016-07-26|2467.49
#2016-07-27|2450.41
#2016-07-28|2413.39
#2016-07-29|2409.69
#2016-08-01|2382.03
#2016-08-02|2347.89
#2016-08-03|2351.53
#2016-08-04|2332.03
#2016-08-05|2360.06
#2016-08-08|2358.20
#2016-08-09|2360.52
#2016-08-10|2359.85
#2016-08-11|2366.52
#2016-08-12|2356.92
#2016-08-15|2365.88
#2016-08-16|2347.67
#2016-08-17|2333.58
#2016-08-18|2359.32
#2016-08-19|2353.84
#2016-08-22|2356.87
#2016-08-23|2387.53
#2016-08-24|2370.57
#2016-08-25|2380.92
#2016-08-26|2387.60
#2016-08-29|2386.18
#2016-08-30|2384.30
#2016-08-31|2383.29
#2016-09-01|2384.27
#2016-09-02|2408.90
#2016-09-05| .
#2016-09-06|2416.20
#2016-09-07|2434.96
#2016-09-08|2425.43
#2016-09-09|2326.92
#2016-09-12|2358.31
#2016-09-13|2308.59
#2016-09-14|2313.37
#2016-09-15|2338.00
#2016-09-16|2306.02
#2016-09-19|2332.04
#2016-09-20|2319.26
#2016-09-21|2347.84
#2016-09-22|2369.00
#2016-09-23|2358.11
#2016-09-26|2336.84
#2016-09-27|2349.19
#2016-09-28|2372.93
#2016-09-29|2349.89
#2016-09-30|2370.70
#2016-10-03|2366.86
#2016-10-04|2352.39
#2016-10-05|2355.69
#2016-10-06|2369.17
#2016-10-07|2329.71
#2016-10-10|2347.37
#2016-10-11|2312.10
#2016-10-12|2321.24
#2016-10-13|2297.07
#2016-10-14|2281.05
#2016-10-17|2269.95
#2016-10-18|2284.78
#2016-10-19|2282.60
#2016-10-20|2289.30
#2016-10-21|2295.83
#2016-10-24|2304.18
#2016-10-25|2311.85
#2016-10-26|2300.22
#2016-10-27|2220.11
#2016-10-28|2207.37
#2016-10-31|2202.90
#2016-11-01|2168.64
#2016-11-02|2159.59
#2016-11-03|2175.98
#2016-11-04|2179.91
#2016-11-07|2228.61
#2016-11-08|2227.20
#2016-11-09|2265.32
#2016-11-10|2264.33
#2016-11-11|2289.92
#2016-11-14|2331.10
#2016-11-15|2344.72
#2016-11-16|2351.52
#2016-11-17|2367.43
#2016-11-18|2349.86
#2016-11-21|2381.07
#2016-11-22|2402.59
#2016-11-23|2433.17
#2016-11-24| .
#2016-11-25|2444.88
#2016-11-28|2416.71
#2016-11-29|2415.93
#2016-11-30|2407.22
#2016-12-01|2367.30
#2016-12-02|2387.39
#2016-12-05|2399.05
#2016-12-06|2421.30
#2016-12-07|2444.60
#2016-12-08|2456.39
#2016-12-09|2457.72
#2016-12-12|2432.78
#2016-12-13|2449.48
#2016-12-14|2422.46
#2016-12-15|2441.08
#2016-12-16|2430.40
#2016-12-19|2435.40
#2016-12-20|2448.89
#2016-12-21|2443.40
#2016-12-22|2422.55
#2016-12-23|2436.91
#2016-12-26| .
#2016-12-27|2443.05
#2016-12-28|2423.22
#2016-12-29|2427.89
#2016-12-30|2422.09
#2017-01-02| .
#2017-01-03|2440.58
#2017-01-04|2466.43
#2017-01-05|2475.31
#2017-01-06|2476.42
#2017-01-09|2455.64
#2017-01-10|2473.59
#2017-01-11|2486.69
#2017-01-12|2471.74
#2017-01-13|2491.35
#2017-01-16| .
#2017-01-17|2472.06
#2017-01-18|2495.44
#2017-01-19|2477.58
#2017-01-20|2488.05
#2017-01-23|2472.12
#2017-01-24|2512.22
#2017-01-25|2526.70
#2017-01-26|2570.03
#2017-01-27|2573.47
#2017-01-30|2549.39
#2017-01-31|2532.01
#2017-02-01|2550.25
#2017-02-02|2540.10
#2017-02-03|2575.18
#2017-02-06|2559.71
#2017-02-07|2562.05
#2017-02-08|2549.53
#2017-02-09|2572.02
#2017-02-10|2583.40
#2017-02-13|2590.61
#2017-02-14|2620.77
#2017-02-15|2632.84
#2017-02-16|2630.55
#2017-02-17|2623.40
#2017-02-20| .
#2017-02-21|2661.30
#2017-02-22|2652.85
#2017-02-23|2592.44
#2017-02-24|2618.25
#2017-02-27|2654.07
#2017-02-28|2628.19
#2017-03-01|2685.98
#2017-03-02|2657.12
#2017-03-03|2657.45
#2017-03-06|2647.56
#2017-03-07|2640.54
#2017-03-08|2630.68
#2017-03-09|2616.89
#2017-03-10|2620.93
#2017-03-13|2634.15
#2017-03-14|2616.65
#2017-03-15|2651.11
#2017-03-16|2647.72
#2017-03-17|2656.13
#2017-03-20|2654.96
#2017-03-21|2610.24
#2017-03-22|2615.48
#2017-03-23|2621.76
#2017-03-24|2625.20
#2017-03-27|2610.36
#2017-03-28|2633.84
#2017-03-29|2645.88
#2017-03-30|2650.69
#2017-03-31|2649.15
#2017-04-03|2623.64
#2017-04-04|2613.03
#2017-04-05|2599.09
#2017-04-06|2601.37
#2017-04-07|2588.36
#2017-04-10|2594.15
#2017-04-11|2607.44
#2017-04-12|2586.42
#2017-04-13|2569.97
#2017-04-14| .
#2017-04-17|2596.37
#2017-04-18|2606.49
#2017-04-19|2620.93
#2017-04-20|2648.78
#2017-04-21|2640.00
#2017-04-24|2670.04
#2017-04-25|2655.28
#2017-04-26|2694.19
#2017-04-27|2747.69
#2017-04-28|2748.76
#2017-05-01|2746.46
#2017-05-02|2744.39
#2017-05-03|2733.01
#2017-05-04|2760.18
#2017-05-05|2785.45
#2017-05-08|2792.11
#2017-05-09|2793.77
#2017-05-10|2799.12
#2017-05-11|2800.63
#2017-05-12|2796.70
#2017-05-15|2830.13
#2017-05-16|2829.98
#2017-05-17|2781.27
#2017-05-18|2793.86
#2017-05-19|2810.38
#2017-05-22|2863.37
#2017-05-23|2848.08
#2017-05-24|2871.77
#2017-05-25|2885.91
#2017-05-26|2882.63
#2017-05-29| .
#2017-05-30|2889.72
#2017-05-31|2907.21
#2017-06-01|2916.11
#2017-06-02|2912.46
#2017-06-05|2890.37
#2017-06-06|2868.47
#2017-06-07|2882.79
#2017-06-08|2892.15
#2017-06-09|2849.86
#2017-06-12|2860.34
#2017-06-13|2877.69
#2017-06-14|2888.41
#2017-06-15|2883.82
#2017-06-16|2810.35
#2017-06-19|2846.06
#2017-06-20|2827.89
#2017-06-21|2808.75
#2017-06-22|2825.84
#2017-06-23|2853.83
#2017-06-26|2866.07
#2017-06-27|2844.20
#2017-06-28|2884.54
#2017-06-29|2847.95
#2017-06-30|2848.02
#2017-07-03|2848.50
#2017-07-04| .
#2017-07-05|2863.00
#2017-07-06|2837.59
#2017-07-07|2881.49
#2017-07-10|2878.17
#2017-07-11|2892.07
#2017-07-12|2900.37
#2017-07-13|2895.96
#2017-07-14|2898.17
#2017-07-17|2880.04
#2017-07-18|2889.76
#2017-07-19|2926.03
#2017-07-20|2923.63
#2017-07-21|2926.97
#2017-07-24|2959.67
#2017-07-25|2983.68
#2017-07-26|2983.04
#2017-07-27|2962.49
#2017-07-28|2959.32
#2017-07-31|2973.74
#2017-08-01|3014.58
#2017-08-02|2998.41
#2017-08-03|3013.18
#2017-08-04|3013.81
#2017-08-07|3017.95
#2017-08-08|3012.35
#2017-08-09|3002.90
#2017-08-10|2978.26
#2017-08-11|2993.89
#2017-08-14|3032.52
#2017-08-15|3016.68
#2017-08-16|3032.80
#2017-08-17|2995.92
#2017-08-18|2984.53
#2017-08-21|2984.91
#2017-08-22|3026.59
#2017-08-23|3031.01
#2017-08-24|3031.04
#2017-08-25|3027.89
#2017-08-28|3017.72
#2017-08-29|3021.49
#2017-08-30|3036.29
#2017-08-31|3056.99
#2017-09-01|3070.65
#2017-09-04| .
#2017-09-05|3042.45
#2017-09-06|3049.86
#2017-09-07|3062.11
#2017-09-08|3028.02
#2017-09-11|3061.18
#2017-09-12|3083.07
#2017-09-13|3013.70
#2017-09-14|2999.38
#2017-09-15|3001.71
#2017-09-18|3006.15
#2017-09-19|3016.43
#2017-09-20|3053.33
#2017-09-21|3042.93
#2017-09-22|3071.03
#2017-09-25|3062.11
#2017-09-26|3061.64
#2017-09-27|3093.95
#2017-09-28|3107.40
#2017-09-29|3110.10
#2017-10-02|3133.89
#2017-10-03|3144.48
#2017-10-04|3143.54
#2017-10-05|3163.87
#2017-10-06|3167.26
#2017-10-09|3164.96
#2017-10-10|3173.46
#2017-10-11|3195.33
#2017-10-12|3212.56
#2017-10-13|3218.53
#2017-10-16|3212.90
#2017-10-17|3190.36
#2017-10-18|3202.04
#2017-10-19|3198.61
#2017-10-20|3218.55
#2017-10-23|3197.55
#2017-10-24|3207.48
#2017-10-25|3159.91
#2017-10-26|3151.48
#2017-10-27|3205.30
#2017-10-30|3165.02
#2017-10-31|3165.26
#2017-11-01|3175.65
#2017-11-02|3166.81
#2017-11-03|3168.48
#2017-11-06|3190.50
#2017-11-07|3179.31
#2017-11-08|3210.21
#2017-11-09|3169.71
#2017-11-10|3165.11
#2017-11-13|3152.78
#2017-11-14|3158.03
#2017-11-15|3141.00
#2017-11-16|3193.10
#2017-11-17|3207.14
#2017-11-20|3223.24
#2017-11-21|3248.19
#2017-11-22|3244.90
#2017-11-23| .
#2017-11-24|3249.97
#2017-11-27|3248.16
#2017-11-28|3275.36
#2017-11-29|3260.20
#2017-11-30|3297.65
#2017-12-01|3277.15
#2017-12-04|3266.36
#2017-12-05|3260.00
#2017-12-06|3262.28
#2017-12-07|3286.74
#2017-12-08|3301.20
#2017-12-11|3300.14
#2017-12-12|3292.08
#2017-12-13|3294.08
#2017-12-14|3274.00
#2017-12-15|3315.04
#2017-12-18|3358.23
#2017-12-19|3344.40
#2017-12-20|3354.52
#2017-12-21|3359.13
#2017-12-22|3353.78
#2017-12-25| .
#2017-12-26|3343.66
#2017-12-27|3345.03
#2017-12-28|3354.48
#2017-12-29|3341.55
#2018-01-01| .
#2018-01-02|3357.47
#2018-01-03|3378.88
#2018-01-04|3381.03
#2018-01-05|3403.26
#2018-01-08|3428.50
#2018-01-09|3423.89
#2018-01-10|3422.66
#2018-01-11|3511.89
#2018-01-12|3527.46
#2018-01-15| .
#2018-01-16|3505.10
#2018-01-17|3515.43
#2018-01-18|3548.55
#2018-01-19|3592.63
#2018-01-22|3628.50
#2018-01-23|3631.50
#2018-01-24|3628.37
#2018-01-25|3615.41
#2018-01-26|3653.48
#2018-01-29|3595.72
#2018-01-30|3583.50
#2018-01-31|3593.53
#2018-02-01|3580.59
#2018-02-02|3490.30
#2018-02-05|3395.36
#2018-02-06|3413.14
#2018-02-07|3434.07
#2018-02-08|3297.38
#2018-02-09|3308.15
#2018-02-12|3361.37
#2018-02-13|3328.07
#2018-02-14|3377.49
#2018-02-15|3418.57
#2018-02-16|3437.15
#2018-02-19| .
#2018-02-20|3454.49
#2018-02-21|3455.29
#2018-02-22|3472.23
#2018-02-23|3529.81
#2018-02-26|3534.89
#2018-02-27|3477.72
#2018-02-28|3455.89
#2018-03-01|3447.84
#2018-03-02|3476.03
#2018-03-05|3521.79
#2018-03-06|3535.41
#2018-03-07|3516.55
#2018-03-08|3527.27
#2018-03-09|3586.33
#2018-03-12|3566.13
#2018-03-13|3591.16
#2018-03-14|3573.56
#2018-03-15|3572.98
#2018-03-16|3611.08
#2018-03-19|3561.60
#2018-03-20|3606.79
#2018-03-21|3601.38
#2018-03-22|3500.58
#2018-03-23|3450.09
#2018-03-26|3518.70
#2018-03-27|3470.20
#2018-03-28|3451.15
#2018-03-29|3489.24
#2018-03-30| .
#2018-04-02|3406.42
#2018-04-03|3439.61
#2018-04-04|3471.12
#2018-04-05|3486.10
#2018-04-06|3432.32
#2018-04-09|3435.59
#2018-04-10|3488.16
#2018-04-11|3488.60
#2018-04-12|3525.42
#2018-04-13|3516.01
#2018-04-16|3558.99
#2018-04-17|3628.55
#2018-04-18|3647.47
#2018-04-19|3635.51
#2018-04-20|3707.83
#2018-04-23|3667.27
#2018-04-24|3689.75
#2018-04-25|3637.95
#2018-04-26|3654.97
#2018-04-27|3656.51
#2018-04-30|3647.25
#2018-05-01|3677.02
#2018-05-02|3613.86
#2018-05-03|3620.48
#2018-05-04|3622.24
#2018-05-07|3653.94
#2018-05-08|3668.59
#2018-05-09|3689.11
#2018-05-10|3698.93
#2018-05-11|3710.63
#2018-05-14|3669.69
#2018-05-15|3652.43
#2018-05-16|3643.54
#2018-05-17|3620.65
#2018-05-18|3633.01
#2018-05-21|3651.00
#2018-05-22|3606.73
#2018-05-23|3616.37
#2018-05-24|3620.56
#2018-05-25|3614.31
#2018-05-28| .
#2018-05-29|3625.05
#2018-05-30|3652.18
#2018-05-31|3672.66
#2018-06-01|3688.25
#2018-06-04|3720.53
#2018-06-05|3757.88
#2018-06-06|3807.91
#2018-06-07|3773.23
#2018-06-08|3788.02
#2018-06-11|3798.73
#2018-06-12|3821.21
#2018-06-13|3802.23
#2018-06-14|3818.11
#2018-06-15|3823.15
#2018-06-18|3838.09
#2018-06-19|3844.51
#2018-06-20|3856.46
#2018-06-21|3826.33
#2018-06-22|3800.43
#2018-06-25|3727.77
#2018-06-26|3757.35
#2018-06-27|3711.11
#2018-06-28|3734.34
#2018-06-29|3725.05
#2018-07-02|3768.04
#2018-07-03|3762.04
#2018-07-04| .
#2018-07-05|3791.82
#2018-07-06|3831.60
#2018-07-09|3863.74
#2018-07-10|3839.65
#2018-07-11|3851.18
#2018-07-12|3880.19
#2018-07-13|3874.84
#2018-07-16|3871.81
#2018-07-17|3877.81
#2018-07-18|3880.00
#2018-07-19|3885.40
#2018-07-20|3891.38
#2018-07-23|3896.87
#2018-07-24|3843.75
#2018-07-25|3903.12
#2018-07-26|3870.26
#2018-07-27|3804.91
#2018-07-30|3751.20
#2018-07-31|3814.66
#2018-08-01|3823.39
#2018-08-02|3852.87
#2018-08-03|3861.05
#2018-08-06|3867.52
#2018-08-07|3877.33
#2018-08-08|3874.39
#2018-08-09|3874.24
#2018-08-10|3875.76
#2018-08-13|3859.04
#2018-08-14|3880.70
#2018-08-15|3866.52
#2018-08-16|3882.27
#2018-08-17|3901.80
#2018-08-20|3904.64
#2018-08-21|3918.48
#2018-08-22|3918.86
#2018-08-23|3915.06
#2018-08-24|3927.17
#2018-08-27|3951.46
#2018-08-28|3946.31
#2018-08-29|3972.15
#2018-08-30|3953.56
#2018-08-31|3966.85
#2018-09-03| .
#2018-09-04|3983.27
#2018-09-05|3950.97
#2018-09-06|3931.45
#2018-09-07|3919.43
#2018-09-10|3938.59
#2018-09-11|3950.81
#2018-09-12|3945.56
#2018-09-13|3965.08
#2018-09-14|3970.73
#2018-09-17|3913.52
#2018-09-18|3929.34
#2018-09-19|3863.15
#2018-09-20|3911.74
#2018-09-21|3885.77
#2018-09-24|3838.62
#2018-09-25|3854.81
#2018-09-26|3855.69
#2018-09-27|3848.47
#2018-09-28|3840.86
#2018-10-01|3769.20
#2018-10-02|3707.22
#2018-10-03|3723.47
#2018-10-04|3674.51
#2018-10-05|3628.31
#2018-10-08|3599.15
#2018-10-09|3565.74
#2018-10-10|3461.20
#2018-10-11|3393.27
#2018-10-12|3434.96
#2018-10-15|3450.57
#2018-10-16|3574.29
#2018-10-17|3563.15
#2018-10-18|3525.08
#2018-10-19|3491.35
#2018-10-22|3475.89
#2018-10-23|3466.69
#2018-10-24|3394.50
#2018-10-25|3448.46
#2018-10-26|3417.75
#2018-10-29|3412.91
#2018-10-30|3450.88
#2018-10-31|3496.82
#2018-11-01|3469.57
#2018-11-02|3472.25
#2018-11-05|3469.43
#2018-11-06|3471.56
#2018-11-07|3457.46
#2018-11-08|3505.10
#2018-11-09|3486.78
#2018-11-12|3412.41
#2018-11-13|3435.75
#2018-11-14|3384.77
#2018-11-15|3445.40
#2018-11-16|3452.00
#2018-11-19|3362.74
#2018-11-20|3286.82
#2018-11-21|3350.86
#2018-11-22| .
#2018-11-23|3359.88
#2018-11-26|3389.12
#2018-11-27|3374.04
#2018-11-28|3468.14
#2018-11-29|3453.23
#2018-11-30|3467.51
#2018-12-03|3490.41
#2018-12-04|3371.41
#2018-12-05| .
#2018-12-06|3354.59
#2018-12-07|3269.76
#2018-12-10|3255.79
#2018-12-11|3275.49
#2018-12-12|3319.25
#2018-12-13|3296.17
#2018-12-14|3229.21
#2018-12-17|3103.72
#2018-12-18|3086.22
#2018-12-19|3048.45
#2018-12-20|2986.83
#2018-12-21|2882.55
#2018-12-24|2824.23
#2018-12-25| .
#2018-12-26|2947.19
#2018-12-27|2960.28
#2018-12-28|2957.05
#2018-12-31|2954.22
#2019-01-01| .
#2019-01-02|2988.05
#2019-01-03|2933.06
#2019-01-04|3057.84
#2019-01-07|3090.65
#2019-01-08|3148.82
#2019-01-09|3171.59
#2019-01-10|3192.69
#2019-01-11|3214.83
#2019-01-14|3198.52
#2019-01-15|3241.06
#2019-01-16|3256.72
#2019-01-17|3295.87
#2019-01-18|3342.66
#2019-01-21| .
#2019-01-22|3298.94
#2019-01-23|3284.95
#2019-01-24|3315.58
#2019-01-25|3382.32
#2019-01-28|3361.54
#2019-01-29|3405.02
#2019-01-30|3447.94
#2019-01-31|3397.68
#2019-02-01|3445.94
#2019-02-04|3498.34
#2019-02-05|3533.95
#2019-02-06|3532.65
#2019-02-07|3515.96
#2019-02-08|3551.80
#2019-02-11|3567.91
#2019-02-12|3623.30
#2019-02-13|3623.67
#2019-02-14|3628.01
#2019-02-15|3672.42
#2019-02-18| .
#2019-02-19|3696.81
#2019-02-20|3717.15
#2019-02-21|3712.25
#2019-02-22|3735.24
#2019-02-25|3737.41
#2019-02-26|3711.05
#2019-02-27|3690.17
#2019-02-28|3671.53
#2019-03-01|3705.88
#2019-03-04|3682.78
#2019-03-05|3665.90
#2019-03-06|3623.00
#2019-03-07|3587.05
#2019-03-08|3585.78
#2019-03-11|3670.57
#2019-03-12|3620.34
#2019-03-13|3630.56
#2019-03-14|3621.86
#2019-03-15|3634.90
#2019-03-18|3684.90
#2019-03-19|3665.09
#2019-03-20|3623.83
#2019-03-21|3680.89
#2019-03-22|3534.65
#2019-03-25|3522.35
#2019-03-26|3572.66
#2019-03-27|3556.86
#2019-03-28|3594.84
#2019-03-29|3619.68
#2019-04-01|3700.58
#2019-04-02|3697.90
#2019-04-03|3737.43
#2019-04-04|3743.28
#2019-04-05|3762.41
#2019-04-08|3763.39
#2019-04-09|3690.39
#2019-04-10|3737.86
#2019-04-11|3781.71
#2019-04-12|3798.64
#2019-04-15|3790.28
#2019-04-16|3801.70
#2019-04-17|3784.65
#2019-04-18|3853.99
#2019-04-19| .
#2019-04-22|3841.16
#2019-04-23|3896.40
#2019-04-24|3910.62
#2019-04-25|3816.29
#2019-04-26|3860.57
#2019-04-29|3891.67
#2019-04-30|3904.51
#2019-05-01|3868.15
#2019-05-02|3871.13
#2019-05-03|3924.64
#2019-05-06|3912.07
#2019-05-07|3854.24
#2019-05-08|3782.82
#2019-05-09|3808.48
#2019-05-10|3821.54
#2019-05-13|3684.56
#2019-05-14|3724.67
#2019-05-15|3757.72
#2019-05-16|3792.90
#2019-05-17|3750.68
#2019-05-20|3736.04
#2019-05-21|3810.32
#2019-05-22|3758.91
#2019-05-23|3708.02
#2019-05-24|3717.76
#2019-05-27| .
#2019-05-28|3703.12
#2019-05-29|3682.26
#2019-05-30|3681.35
#2019-05-31|3609.81
#2019-06-03|3656.60
#2019-06-04|3797.64
#2019-06-05|3799.86
#2019-06-06|3818.27
#2019-06-07|3865.86
#2019-06-10|3884.92
#2019-06-11|3871.49
#2019-06-12|3887.81
#2019-06-13|3924.30
#2019-06-14|3905.13
#2019-06-17|3883.21
#2019-06-18|3942.01
#2019-06-19|3933.36
#2019-06-20|3986.32
#2019-06-21|3958.07
#2019-06-24|3930.73
#2019-06-25|3901.35
#2019-06-26|3914.39
#2019-06-27|3951.83
#2019-06-28|3973.84
#2019-07-01|4019.77
#2019-07-02|3983.31
#2019-07-03|4049.90
#2019-07-04| .
#2019-07-05|4052.35
#2019-07-08|4023.75
#2019-07-09|4030.35
#2019-07-10|4022.25
#2019-07-11|4017.48
#2019-07-12|4089.34
#2019-07-15|4054.63
#2019-07-16|4093.40
#2019-07-17|4013.96
#2019-07-18|3947.10
#2019-07-19|3902.74
#2019-07-22|3879.80
#2019-07-23|3937.53
#2019-07-24|4016.29
#2019-07-25|4029.13
#2019-07-26|4049.45
#2019-07-29|4079.46
#2019-07-30|4037.17
#2019-07-31|3968.28
#2019-08-01|3898.97
#2019-08-02|3828.82
#2019-08-05|3689.55
#2019-08-06|3730.50
#2019-08-07|3727.74
#2019-08-08|3882.74
#2019-08-09|3792.32
#2019-08-12|3713.48
#2019-08-13|3709.34
#2019-08-14|3587.38
#2019-08-15|3608.94
#2019-08-16|3688.53
#2019-08-19|3733.80
#2019-08-20|3704.26
#2019-08-21|3743.56
#2019-08-22|3719.33
#2019-08-23|3608.58
#2019-08-26|3645.94
#2019-08-27|3607.43
#2019-08-28|3657.70
#2019-08-29|3731.65
#2019-08-30|3751.67
#2019-09-02| .
#2019-09-03|3724.02
#2019-09-04|3785.71
#2019-09-05|3866.19
#2019-09-06|3868.92
#2019-09-09|3904.50
#2019-09-10|3890.32
#2019-09-11|3926.29
#2019-09-12|3941.35
#2019-09-13|3941.00
#2019-09-16|3950.07
#2019-09-17|3975.52
#2019-09-18|3946.54
#2019-09-19|3951.34
#2019-09-20|3894.55
#2019-09-23|3910.93
#2019-09-24|3878.97
#2019-09-25|3948.65
#2019-09-26|3936.71
#2019-09-27|3883.56
#2019-09-30|3900.14
#2019-10-01|3845.47
#2019-10-02|3789.23
#2019-10-03|3803.49
#2019-10-04|3839.80
#2019-10-07|3830.77
#2019-10-08|3722.13
#2019-10-09|3768.54
#2019-10-10|3810.88
#2019-10-11|3878.40
#2019-10-14|3859.15
#2019-10-15|3917.52
#2019-10-16|3936.98
#2019-10-17|3983.74
#2019-10-18|4010.08
#2019-10-21|4014.54
#2019-10-22|4008.81
#2019-10-23|4006.99
#2019-10-24|3998.50
#2019-10-25|4006.44
#2019-10-28|4020.15
#2019-10-29|4122.29
#2019-10-30|4132.42
#2019-10-31|4089.29
#2019-11-01|4184.69
#2019-11-04|4234.09
#2019-11-05|4238.70
#2019-11-06|4271.08
#2019-11-07|4275.05
#2019-11-08|4328.14
#2019-11-11|4313.43
#2019-11-12|4287.37
#2019-11-13|4308.83
#2019-11-14|4355.21
#2019-11-15|4397.10
#2019-11-18|4392.18
#2019-11-19|4395.06
#2019-11-20|4358.81
#2019-11-21|4366.04
#2019-11-22|4372.23
#2019-11-25|4447.58
#2019-11-26|4488.72
#2019-11-27|4497.94
#2019-11-28|4497.94
#2019-11-29|4443.28
#2019-12-02|4395.00
#2019-12-03|4340.85
#2019-12-04|4390.57
#2019-12-05|4416.30
#2019-12-06|4427.99
#2019-12-09|4400.01
#2019-12-10|4377.83
#2019-12-11|4391.07
#2019-12-12|4434.78
#2019-12-13|4451.66
#2019-12-16|4441.55
#2019-12-17|4455.91
#2019-12-18|4457.82
#2019-12-19|4455.73
#2019-12-20|4489.61
#2019-12-23|4482.10
#2019-12-24|4473.65
#2019-12-25| .
#2019-12-26|4485.42
#2019-12-27|4471.97
#2019-12-30|4465.68
#2019-12-31|4467.71
#2020-01-01| .
#2020-01-02|4486.82
#2020-01-03|4459.64
#2020-01-06|4477.11
#2020-01-07|4455.07
#2020-01-08|4427.14
#2020-01-09|4459.32
#2020-01-10|4438.01
#2020-01-13|4463.23
#2020-01-14|4435.68
#2020-01-15|4443.58
#2020-01-16|4487.82
#2020-01-17|4491.61
#2020-01-20| .
#2020-01-21|4433.60
#2020-01-22|4434.60
#2020-01-23|4451.53
#2020-01-24|4393.89
#2020-01-27|4338.87
#2020-01-28|4417.76
#2020-01-29|4423.29
#2020-01-30|4371.31
#2020-01-31|4265.49
#2020-02-03|4323.46
#2020-02-04|4402.68
#2020-02-05|4472.15
#2020-02-06|4443.47
#2020-02-07|4386.02
#2020-02-10|4398.80
#2020-02-11|4430.87
#2020-02-12|4486.84
#2020-02-13|4501.26
#2020-02-14|4496.71
#2020-02-17| .
#2020-02-18|4481.92
#2020-02-19|4480.92
#2020-02-20|4461.94
#2020-02-21|4387.86
#2020-02-24|4264.30
#2020-02-25|4157.90
#2020-02-26|4135.05
#2020-02-27|4029.75
#2020-02-28|3975.21
#2020-03-02|4127.51
#2020-03-03|4000.03
#2020-03-04|4155.34
#2020-03-05|3974.06
#2020-03-06|3916.78
#2020-03-09|3585.88
#2020-03-10|3710.58
#2020-03-11|3558.25
#2020-03-12|3178.46
#2020-03-13|3335.08
#2020-03-16|2956.62
#2020-03-17|3024.29
#2020-03-18|2822.31
#2020-03-19|2841.99
#2020-03-20|2648.13
#2020-03-23|2588.32
#2020-03-24|2885.57
#2020-03-25|3009.97
#2020-03-26|3143.56
#2020-03-27|3052.03
#2020-03-30|3125.05
#2020-03-31|3164.91
#2020-04-01|3025.32
#2020-04-02|3060.57
#2020-04-03|2984.10
#2020-04-06|3213.22
#2020-04-07|3208.83
#2020-04-08|3319.84
#2020-04-09|3419.02
#2020-04-10|3419.02
#2020-04-13|3309.77
#2020-04-14|3478.20
#2020-04-15|3319.32
#2020-04-16|3295.87
#2020-04-17|3426.14
#2020-04-20|3341.99
#2020-04-21|3247.92
#2020-04-22|3303.19
#2020-04-23|3367.49
#2020-04-24|3402.98
#2020-04-27|3509.24
#2020-04-28|3552.73
#2020-04-29|3674.23
#2020-04-30|3591.51
#2020-05-01|3459.49
#2020-05-04|3446.94
#2020-05-05|3449.07
#2020-05-06|3383.57
#2020-05-07|3434.74
#2020-05-08|3501.79
#2020-05-11|3473.34
#2020-05-12|3359.75
#2020-05-13|3263.10
#2020-05-14|3307.57
#2020-05-15|3344.95
#2020-05-18|3549.24
#2020-05-19|3501.10
#2020-05-20|3550.44
#2020-05-21|3565.29
#2020-05-22|3590.40
#2020-05-25|3590.40
#2020-05-26|3715.62
#2020-05-27|3786.86
#2020-05-28|3758.28
#2020-05-29|3750.93
#2020-06-01|3851.74
#2020-06-02|3904.38
#2020-06-03|3972.77
#2020-06-04|3984.04
#2020-06-05|4094.44
#2020-06-08|4131.17
#2020-06-09|4066.46
#2020-06-10|4018.77
#2020-06-11|3753.84
#2020-06-12|3811.52
#2020-06-15|3839.97
#2020-06-16|3960.90
#2020-06-17|3940.11
#2020-06-18|3920.48
#2020-06-19|3872.41
#2020-06-22|3895.92
#2020-06-23|3902.52
#2020-06-24|3738.76
#2020-06-25|3785.44
#2020-06-26|3718.25
#2020-06-29|3812.68
#2020-06-30|3860.89
#2020-07-01|3851.39
#2020-07-02|3862.91
#2020-07-03| .
#2020-07-06|3860.12
#2020-07-07|3770.95
#2020-07-08|3797.75
#2020-07-09|3715.88
#2020-07-10|3771.21
#2020-07-13|3750.13
#2020-07-14|3799.24
#2020-07-15|3923.59
#2020-07-16|3905.14
#2020-07-17|3931.74
#2020-07-20|3913.19
#2020-07-21|3926.34
#2020-07-22|3977.30
#2020-07-23|3951.61
#2020-07-24|3914.40
#2020-07-27|3955.47
#2020-07-28|3894.22
#2020-07-29|4041.00
#2020-07-30|4057.95
#2020-07-31|4082.29
#2020-08-03|4469.89
#2020-08-04|4427.40
#2020-08-05|4494.38
#2020-08-06|4450.24
#2020-08-07|4516.24
#2020-08-10|4578.12
#2020-08-11|4532.11
#2020-08-12|4568.05
#2020-08-13|4561.68
#2020-08-14|4573.31
#2020-08-17|4545.04
#2020-08-18|4521.27
#2020-08-19|4530.71
#2020-08-20|4532.49
#2020-08-21|4512.22
#2020-08-24|4567.74
#2020-08-25|4543.11
#2020-08-26|4539.57
#2020-08-27|4576.16
#2020-08-28|4615.23
#2020-08-31|4517.88
#2020-09-01|4559.54
#2020-09-02|4591.49
#2020-09-03|4410.50
#2020-09-04|4390.13
#2020-09-07| .
#2020-09-08|4323.48
#2020-09-09|4411.14
#2020-09-10|4354.87
#2020-09-11|4373.64
#2020-09-14|4391.01
#2020-09-15|4389.82
#2020-09-16|4335.52
#2020-09-17|4318.45
#2020-09-18|4231.41
#2020-09-21|4192.77
#2020-09-22|4255.59
#2020-09-23|4138.51
#2020-09-24|4110.82
#2020-09-25|4186.15
#2020-09-28|4256.63
#2020-09-29|4242.48
#2020-09-30|4224.98
#2020-10-01|4260.13
#2020-10-02|4254.17
#2020-10-05|4306.44
#2020-10-06|4286.19
#2020-10-07|4345.00
#2020-10-08|4345.80
#2020-10-09|4377.51
#2020-10-12|4423.18
#2020-10-13|4389.61
#2020-10-14|4392.79
#2020-10-15|4402.89
#2020-10-16|4401.70
#2020-10-19|4327.01
#2020-10-20|4321.57
#2020-10-21|4289.38
#2020-10-22|4292.40
#2020-10-23|4321.56
#2020-10-26|4218.26
#2020-10-27|4192.04
#2020-10-28|4148.08
#2020-10-29|4145.89
#2020-10-30|4175.71
#2020-11-02|4210.26
#2020-11-03|4307.16
#2020-11-04|4520.68
#2020-11-05|4520.94
#2020-11-06|4513.69
#2020-11-09|4555.83
#2020-11-10|4547.33
#2020-11-11|4631.77
#2020-11-12|4594.59
#2020-11-13|4655.97
#2020-11-16|4672.86
#2020-11-17|4679.78
#2020-11-18|4659.07
#2020-11-19|4691.41
#2020-11-20|4686.21
#2020-11-23|4704.38
#2020-11-24|4699.23
#2020-11-25|4687.68
#2020-11-26|4687.68
#2020-11-27|4705.51
#2020-11-30|4654.13
#2020-12-01|4718.96
#2020-12-02|4684.85
#2020-12-03|4665.30
#2020-12-04|4746.68
#2020-12-07|4748.19
#2020-12-08|4781.13
#2020-12-09|4722.44
#2020-12-10|4745.22
#2020-12-11|4783.60
#2020-12-14|4807.80
#2020-12-15|4844.07
#2020-12-16|4871.58
#2020-12-17|4902.40
#2020-12-18|4906.89
#2020-12-21|4858.26
#2020-12-22|4870.40
#2020-12-23|4878.44
#2020-12-24|4888.64
#2020-12-25|4888.64
#2020-12-28|4857.40
#2020-12-29|4819.69
#2020-12-30|4810.44
#2020-12-31|4835.80
#2021-01-01|4835.80
#2021-01-04|4765.96
#2021-01-05|4768.52
#2021-01-06|4771.50
#2021-01-07|4826.24
#2021-01-08|4862.74
#2021-01-11|4825.67
#2021-01-12|4844.33
#2021-01-13|4796.31
#2021-01-14|4778.51
#2021-01-15|4770.22
#2021-01-18|4770.22
#2021-01-19|4811.53
#2021-01-20|4923.57
#2021-01-21|4869.30
#2021-01-22|4911.35
#2021-01-25|4961.61
#2021-01-26|4939.46
#2021-01-27|4722.47
#2021-01-28|4808.33
#2021-01-29|4535.50
#2021-02-01|4577.81
#2021-02-02|4675.33
#2021-02-03|4661.38
#2021-02-04|4784.87
#2021-02-05|4737.75
#2021-02-08|4773.34
#2021-02-09|4834.16
#2021-02-10|4793.22
#2021-02-11|4797.56
#2021-02-12|4794.79
#2021-02-15|4794.79
#2021-02-16|4754.34
#2021-02-17|4735.12
#2021-02-18|4747.38
#2021-02-19|4755.86
#2021-02-22|4675.02
#2021-02-23|4669.16
#2021-02-24|4725.07
#2021-02-25|4660.20
#2021-02-26|4649.29
#2021-03-01|4757.22
#2021-03-02|4708.79
#2021-03-03|4627.56
#2021-03-04|4510.97
#2021-03-05|4574.88
#2021-03-08|4544.83
#2021-03-09|4660.40
#2021-03-10|4684.54
#2021-03-11|4756.81
#2021-03-12|4746.39
#2021-03-15|4831.04
#2021-03-16|4804.87
#2021-03-17|4808.54
#2021-03-18|4712.43
#2021-03-19|4710.61
#2021-03-22|4768.85
#2021-03-23|4749.72
#2021-03-24|4743.05
#2021-03-25|4772.77
#2021-03-26|4858.61
#2021-03-29|4821.90
#2021-03-30|4807.05
#2021-03-31|4825.16
#2021-04-01|4928.62
#2021-04-02|4928.62
#2021-04-05|4990.30
#2021-04-06|4993.21
#2021-04-07|4947.07
#2021-04-08|5021.38
#2021-04-09|5053.46
#2021-04-12|5096.25
#2021-04-13|5085.18
#2021-04-14|5091.76
#2021-04-15|5146.56
#2021-04-16|5173.42
#2021-04-19|5151.31
#2021-04-20|5103.77
#2021-04-21|5135.08
#2021-04-22|5147.02
#2021-04-23|5192.61
#2021-04-26|5191.53
#2021-04-27|5161.72
#2021-04-28|5189.36
#2021-04-29|5198.45
#2021-04-30|5115.09
#2021-05-03|5096.74
#2021-05-04|5043.57
#2021-05-05|4971.77
#2021-05-06|4968.43
#2021-05-07|4967.24
#2021-05-10|4905.29
#2021-05-11|4822.26
#2021-05-12|4673.54
#2021-05-13|4784.22
#2021-05-14|4864.47
#2021-05-17|4847.60
#2021-05-18|4820.10
#2021-05-19|4783.70
#2021-05-20|4880.86
#2021-05-21|4868.35
#2021-05-24|4944.06
#2021-05-25|4953.33
#2021-05-26|4959.99
#2021-05-27|4953.93
#2021-05-28|4967.60
#2021-05-31|4967.60
#2021-06-01|4924.61
#2021-06-02|4919.68
#2021-06-03|4842.13
#2021-06-04|4900.94
#2021-06-07|4888.08
#2021-06-08|4917.17
#2021-06-09|4933.95
#2021-06-10|4973.83
#2021-06-11|5036.95
#2021-06-14|5032.21
#2021-06-15|4998.40
#2021-06-16|4962.80
#2021-06-17|4984.06
#2021-06-18|4955.02
#2021-06-21|5044.39
#2021-06-22|5059.87
#2021-06-23|5011.27
#2021-06-24|5035.88
#2021-06-25|5071.51
#2021-06-28|5024.67
#2021-06-29|5061.66
#2021-06-30|4994.28
#2021-07-01|5012.87
#2021-07-02|5052.67
#2021-07-05|5052.67
#2021-07-06|5083.91
#2021-07-07|5139.84
#2021-07-08|5097.14
#2021-07-09|5158.41
#2021-07-12|5127.10
#2021-07-13|5121.84
#2021-07-14|5136.27
#2021-07-15|5132.47
#2021-07-16|5153.13
#2021-07-19|5093.80
#2021-07-20|5220.60
#2021-07-21|5251.73
#2021-07-22|5278.78
#2021-07-23|5329.48
#2021-07-26|5283.94
#2021-07-27|5257.14
#2021-07-28|5277.64
#2021-07-29|5307.24
#2021-07-30|5260.77
#2021-08-02|5244.48
#2021-08-03|5174.76
#2021-08-04|5154.55
#2021-08-05|5136.60
#2021-08-06|5196.68
#2021-08-09|5157.97
#2021-08-10|5153.47
#2021-08-11|5188.93
#2021-08-12|5193.04
#2021-08-13|5176.77
#2021-08-16|5193.53
#2021-08-17|5232.64
#2021-08-18|5136.81
#2021-08-19|5157.37
#2021-08-20|5192.88
#2021-08-23|5226.28
#2021-08-24|5248.15
#2021-08-25|5255.79
#2021-08-26|5202.41
#2021-08-27|5295.07
#2021-08-30|5292.68
#2021-08-31|5318.46
#2021-09-01|5359.02
#2021-09-02|5410.75
#2021-09-03|5377.99
#2021-09-06|5377.99
#2021-09-07|5317.94
#2021-09-08|5329.28
#2021-09-09|5290.53
#2021-09-10|5218.06
#2021-09-13|5177.31
#2021-09-14|5167.75
#2021-09-15|5219.87
#2021-09-16|5238.19
#2021-09-17|5181.49
#2021-09-20|5143.57
#2021-09-21|5111.05
#2021-09-22|5135.48
#2021-09-23|5197.98
#2021-09-24|5211.49
#2021-09-27|5190.81
#2021-09-28|5059.58
#2021-09-29|5080.89
#2021-09-30|5059.14
#2021-10-01|5147.05
#2021-10-04|5085.77
#2021-10-05|5089.83
#2021-10-06|5099.42
#2021-10-07|5166.28
#2021-10-08|5124.46
#2021-10-11|5075.03
#2021-10-12|5109.03
#2021-10-13|5132.01
#2021-10-14|5217.10
#2021-10-15|5213.09
#2021-10-18|5240.13
#2021-10-19|5260.98
#2021-10-20|5245.30
#2021-10-21|5274.54
#2021-10-22|5269.49
#2021-10-25|5299.73
#2021-10-26|5289.92
#2021-10-27|5164.91
#2021-10-28|5221.69
#2021-10-29|5318.95
#2021-11-01|5361.10
#2021-11-02|5332.90
#2021-11-03|5303.26
#2021-11-04|5278.91
#2021-11-05|5249.95
#2021-11-08|5283.57
#2021-11-09|5321.56
#2021-11-10|5209.36
#2021-11-11|5210.30
#2021-11-12|5225.08
#2021-11-15|5235.97
#2021-11-16|5221.66
#2021-11-17|5168.89
#2021-11-18|5077.50
#2021-11-19|5134.51
#2021-11-22|5113.66
#2021-11-23|5075.94
#2021-11-24|5080.58
#2021-11-25|5080.58
#2021-11-26|4943.09
#2021-11-29|5009.27
#2021-11-30|4904.67
#2021-12-01|4877.45
#2021-12-02|5053.77
#2021-12-03|4984.35
#2021-12-06|5082.24
#2021-12-07|5117.98
#2021-12-08|5125.47
#2021-12-09|5039.29
#2021-12-10|5027.39
#2021-12-13|5061.81
#2021-12-14|4975.45
#2021-12-15|4997.02
#2021-12-16|4922.68
#2021-12-17|4961.38
#2021-12-20|4947.48
#2021-12-21|5053.39
#2021-12-22|5118.75
#2021-12-23|5146.75
#2021-12-24|5146.75
#2021-12-27|5207.53
#2021-12-28|5205.85
#2021-12-29|5236.69
#2021-12-30|5207.91
#2021-12-31|5179.95
#2022-01-03|5242.21
#2022-01-04|5262.90
#2022-01-05|5086.07
#2022-01-06|5124.34
#2022-01-07|5058.10
#2022-01-10|5071.63
#2022-01-11|5110.59
#2022-01-12|5096.93
#2022-01-13|5005.22
#2022-01-14|5001.17
#2022-01-17|5001.17
#2022-01-18|4951.66
#2022-01-19|4952.20
#2022-01-20|4905.52
#2022-01-21|4838.33
#2022-01-24|4964.30
#2022-01-25|4780.60
#2022-01-26|4724.60
#2022-01-27|4715.54
#2022-01-28|4896.64
#2022-01-31|4989.14
#2022-02-01|5009.94
#2022-02-02|5031.45
#2022-02-03|4940.47
#2022-02-04|5026.46
#2022-02-07|4980.60
#2022-02-08|5043.84
#2022-02-09|5125.16
#2022-02-10|5036.15
#2022-02-11|4932.19
#2022-02-14|4915.65
#2022-02-15|4964.14
#2022-02-16|4930.72
#2022-02-17|4878.45
#2022-02-18|4817.07
#2022-02-21|4817.07
#2022-02-22|4754.26
#2022-02-23|4617.70
#2022-02-24|4785.18
#2022-02-25|4860.38
#2022-02-28|4909.24
#2022-03-01|4904.43
#2022-03-02|4977.48
#2022-03-03|4932.84
#2022-03-04|4984.71
#2022-03-07|4868.95
#2022-03-08|4781.17
#2022-03-09|4895.22
#2022-03-10|4881.75
#2022-03-11|4785.01
#2022-03-14|4792.79
#2022-03-15|4892.21
#2022-03-16|4976.73
#2022-03-17|5005.49
#2022-03-18|5115.36
#2022-03-21|5062.40
#2022-03-22|5083.96
#2022-03-23|4966.68
#2022-03-24|5008.21
#2022-03-25|4986.68
#2022-03-28|5041.44
#2022-03-29|5147.18
#2022-03-30|5136.43
#2022-03-31|5048.37
#2022-04-01|5046.96
#2022-04-04|5047.34
#2022-04-05|4988.57
#2022-04-06|4924.62
#2022-04-07|4941.63
#2022-04-08|4925.13
#2022-04-11|4884.65
#2022-04-12|4876.76
#2022-04-13|4928.98
#2022-04-14|4887.51
#2022-04-15|4887.51
#2022-04-18|4830.80
#2022-04-19|4915.08
#2022-04-20|4953.31
#2022-04-21|4860.43
#2022-04-22|4775.86
#2022-04-25|4784.06
#2022-04-26|4639.27
#2022-04-27|4647.41
#2022-04-28|4700.37
#2022-04-29|4576.48
#2022-05-02|4562.15
#2022-05-03|4576.63
#2022-05-04|4744.84
#2022-05-05|4518.80
#2022-05-06|4473.92
#2022-05-09|4341.64
#2022-05-10|4409.97
#2022-05-11|4317.21
#2022-05-12|4317.35
#2022-05-13|4397.26
#2022-05-16|4419.72
#2022-05-17|4518.62
#2022-05-18|4347.68
#2022-05-19|4349.26
#2022-05-20|4398.13
#2022-05-23|4459.73
#2022-05-24|4468.24
#2022-05-25|4506.93
#2022-05-26|4593.80
#2022-05-27|4684.60
#2022-05-30|4684.60
#2022-05-31|4653.53
#2022-06-01|4623.12
#2022-06-02|4755.56
#2022-06-03|4723.44
#2022-06-06|4743.55
#2022-06-07|4804.38
#2022-06-08|4707.99
#2022-06-09|4649.52
#2022-06-10|4572.51
#2022-06-13|4407.80
#2022-06-14|4410.17
#2022-06-15|4509.06
#2022-06-16|4327.92
#2022-06-17|4380.41
#2022-06-20|4380.41
#2022-06-21|4484.21
#2022-06-22|4518.72
#2022-06-23|4621.64
#2022-06-24|4779.59
#2022-06-27|4787.54
#2022-06-28|4677.80
#2022-06-29|4711.24
#2022-06-30|4726.46
#2022-07-01|4825.31
#2022-07-04|4825.31
#2022-07-05|4821.24
#2022-07-06|4884.36
#2022-07-07|4939.53
#2022-07-08|4937.92
#2022-07-11|4903.08
#2022-07-12|4794.88
#2022-07-13|4771.98
#2022-07-14|4819.19
#2022-07-15|4890.32
#2022-07-18|4871.70
#2022-07-19|5005.41
#2022-07-20|5088.24
#2022-07-21|5149.43
#2022-07-22|5084.13
#2022-07-25|5096.43
#2022-07-26|4973.69
#2022-07-27|5044.66
#2022-07-28|5110.02
#2022-07-29|5135.94
#2022-08-01|5135.27
#2022-08-02|5151.05
#2022-08-03|5235.77
#2022-08-04|5197.22
#2022-08-05|5326.01
#2022-08-08|5347.66
#2022-08-09|5374.19
#2022-08-10|5465.46
#2022-08-11|5364.05
#2022-08-12|5437.78
#2022-08-15|5488.53
#2022-08-16|5488.18
#2022-08-17|5475.22
#2022-08-18|5465.35
#2022-08-19|5418.98
#2022-08-22|5322.55
#2022-08-23|5279.08
#2022-08-24|5288.43
#2022-08-25|5335.42
#2022-08-26|5238.44
#2022-08-29|5157.67
#2022-08-30|5132.74
#2022-08-31|5126.32
#2022-09-01|5103.02
#2022-09-02|5045.23
#2022-09-05|5045.23
#2022-09-06|5065.45
#2022-09-07|5149.07
#2022-09-08|5156.85
#2022-09-09|5217.14
#2022-09-12|5262.06
#2022-09-13|5130.04
#2022-09-14|5167.40
#2022-09-15|5089.78
#2022-09-16|5124.41
#2022-09-19|5135.34
#2022-09-20|5108.09
#2022-09-21|5089.66
#2022-09-22|4988.63
#2022-09-23|4920.06
#2022-09-26|4840.83
#2022-09-27|4806.41
#2022-09-28|4931.57
#2022-09-29|4857.36
#2022-09-30|4816.14
#2022-10-03|4942.76
#2022-10-04|5097.87
#2022-10-05|5110.00
#2022-10-06|5015.32
#2022-10-07|4887.21
#2022-10-10|4843.67
#2022-10-11|4837.07
#2022-10-12|4779.34
#2022-10-13|4860.93
#2022-10-14|4749.70
#2022-10-17|4885.64
#2022-10-18|5002.82
#2022-10-19|4888.66
#2022-10-20|4843.20
#2022-10-21|4916.61
#2022-10-24|4965.45
#2022-10-25|5056.50
#2022-10-26|5064.07
#2022-10-27|5051.94
#2022-10-28|5216.78
#2022-10-31|5221.62
#2022-11-01|5163.14
#2022-11-02|4996.56
#2022-11-03|4926.71
#2022-11-04|4869.92
#2022-11-07|4974.35
#2022-11-08|5025.84
#2022-11-09|4973.79
#2022-11-10|5438.03
#2022-11-11|5404.27
#2022-11-14|5408.12
#2022-11-15|5489.57
#2022-11-16|5460.76
#2022-11-17|5323.28
#2022-11-18|5324.27
#2022-11-21|5337.56
#2022-11-22|5359.27
#2022-11-23|5382.67
#2022-11-24|5382.67
#2022-11-25|5433.31
#2022-11-28|5383.84
#2022-11-29|5359.12
#2022-11-30|5525.59
#2022-12-01|5522.51
#2022-12-02|5513.06
#2022-12-05|5401.79
#2022-12-06|5340.40
#2022-12-07|5317.24
#2022-12-08|5368.38
#2022-12-09|5306.73
#2022-12-12|5359.96
#2022-12-13|5381.09
#2022-12-14|5349.85
#2022-12-15|5193.95
#2022-12-16|5152.32
#2022-12-19|5097.83
#2022-12-20|5108.57
#2022-12-21|5219.34
#2022-12-22|5164.47
#2022-12-23|5195.77
#2022-12-26|5195.77
#2022-12-27|5184.39
#2022-12-28|5128.30
#2022-12-29|5217.26
#2022-12-30|5177.19
#2023-01-02|5177.19
#2023-01-03|5226.84
#2023-01-04|5288.03
#2023-01-05|5162.63
#2023-01-06|5235.82
#2023-01-09|5183.64
#2023-01-10|5220.98
#2023-01-11|5296.11
#2023-01-12|5286.34
#2023-01-13|5340.43
#2023-01-16|5340.43
#2023-01-17|5369.11
#2023-01-18|5273.76
#2023-01-19|5223.84
#2023-01-20|5369.26
#2023-01-23|5428.26
#2023-01-24|5393.01
#2023-01-25|5388.94
#2023-01-26|5445.01
#2023-01-27|5423.19
#2023-01-30|5350.17
#2023-01-31|5466.89
#2023-02-01|5584.61
#2023-02-02|5663.63
#2023-02-03|5589.85
#2023-02-06|5533.14
#2023-02-07|5597.19
#2023-02-08|5553.77
#2023-02-09|5508.59
#2023-02-10|5525.82
#2023-02-13|5565.95
#2023-02-14|5524.32
#2023-02-15|5605.13
#2023-02-16|5565.87
#2023-02-17|5548.98
#2023-02-20|5548.98
#2023-02-21|5459.34
#2023-02-22|5458.71
#2023-02-23|5498.33
#2023-02-24|5430.20
#2023-02-27|5427.15
#2023-02-28|5413.21
#2023-03-01|5407.98
#2023-03-02|5432.36
#2023-03-03|5487.81
#2023-03-06|5460.65
#2023-03-07|5408.19
#2023-03-08|5374.80
#2023-03-09|5312.23
#2023-03-10|5219.55
#2023-03-13|5177.89
#2023-03-14|5271.73
#2023-03-15|5173.92
#2023-03-16|5210.97
#2023-03-17|5102.19
#2023-03-20|5181.40
#2023-03-21|5259.70
#2023-03-22|5156.55
#2023-03-23|5144.40
#2023-03-24|5189.28
#2023-03-27|5211.11
#2023-03-28|5191.48
#2023-03-29|5304.27
#2023-03-30|5334.66
#2023-03-31|5391.73
#2023-04-03|5356.78
#2023-04-04|5317.25
#2023-04-05|5255.92
#2023-04-06|5283.13
#2023-04-07|5283.13
#2023-04-10|5334.29
#2023-04-11|5349.93
#2023-04-12|5362.78
#2023-04-13|5455.73
#2023-04-14|5435.91
#2023-04-17|5433.64
#2023-04-18|5430.82
#2023-04-19|5423.68
#2023-04-20|5444.68
#2023-04-21|5474.14
#2023-04-24|5422.74
#2023-04-25|5350.33
#2023-04-26|5340.33
#2023-04-27|5482.53
#2023-04-28|5520.14
#2023-05-01|5556.13
#2023-05-02|5459.48
#2023-05-03|5450.43
#2023-05-04|5340.24
#2023-05-05|5338.41
#2023-05-08|5304.40
#2023-05-09|5319.12
#2023-05-10|5328.72
#2023-05-11|5279.32
#2023-05-12|5281.13
#2023-05-15|5333.54
#2023-05-16|5310.94
#2023-05-17|5366.07
#2023-05-18|5431.39
#2023-05-19|5416.70
#2023-05-22|5481.08
#2023-05-23|5446.84
#2023-05-24|5408.89
#2023-05-25|5370.76
#2023-05-26|5491.87
#2023-05-29|5491.87
#2023-05-30|5483.41
#2023-05-31|5464.21
#2023-06-01|5501.54
#2023-06-02|5629.03
#2023-06-05|5594.09
#2023-06-06|5652.61
#2023-06-07|5587.93
#2023-06-08|5605.43
#2023-06-09|5624.37
#2023-06-12|5699.40
#2023-06-13|5753.76
#2023-06-14|5704.99
#2023-06-15|5756.05
#2023-06-16|5738.14
#2023-06-19|5738.14
#2023-06-20|5722.63
#2023-06-21|5674.16
#2023-06-22|5675.42
#2023-06-23|5587.05
#2023-06-26|5600.64
#2023-06-27|5651.87
#2023-06-28|5661.35
#2023-06-29|5733.02
#2023-06-30|5798.28
#2023-07-03|5780.11
#2023-07-04|5780.11
#2023-07-05|5787.95
#2023-07-06|5747.12
#2023-07-07|5776.63
#2023-07-10|5852.58
#2023-07-11|5952.24
#2023-07-12|5928.03
#2023-07-13|5978.55
#2023-07-14|6011.87
#2023-07-17|6048.05
#2023-07-18|6110.30
#2023-07-19|6113.81
#2023-07-20|6096.98
#2023-07-21|6103.24
#2023-07-24|6067.32
#2023-07-25|6139.62
#2023-07-26|6143.10
#2023-07-27|5984.01
#2023-07-28|6037.81
#2023-07-31|6063.81
#2023-08-01|6088.55
#2023-08-02|6052.57
#2023-08-03|6095.75
#2023-08-04|6036.37
#2023-08-07|6101.20
#2023-08-08|6089.13
#2023-08-09|6091.02
#2023-08-10|6140.00
#2023-08-11|6143.62
#2023-08-14|6204.34
#2023-08-15|6155.65
#2023-08-16|6094.32
#2023-08-17|5981.82
#2023-08-18|5987.22
#2023-08-21|6007.83
#2023-08-22|5999.38
#2023-08-23|6078.55
#2023-08-24|6029.13
#2023-08-25|6071.97
#2023-08-28|6118.38
#2023-08-29|6189.79
#2023-08-30|6216.15
#2023-08-31|6201.30
#2023-09-01|6213.02
#2023-09-04|6213.02
#2023-09-05|6150.92
#2023-09-06|6184.28
#2023-09-07|6145.09
#2023-09-08|6107.55
#2023-09-11|6129.38
#2023-09-12|6109.11
#2023-09-13|6113.62
#2023-09-14|6192.45
#2023-09-15|6113.30
#2023-09-18|6085.43
#2023-09-19|6061.61
#2023-09-20|6047.41
#2023-09-21|5890.09
#2023-09-22|5878.65
#2023-09-25|5891.93
#2023-09-26|5828.30
#2023-09-27|5938.25
#2023-09-28|5943.35
#2023-09-29|5936.75
#2023-10-02|5944.39
#2023-10-03|5913.59
#2023-10-04|5990.65
#2023-10-05|6025.72
#2023-10-06|6140.91
#2023-10-09|6232.08
#2023-10-10|6256.00
#2023-10-11|6295.55
#2023-10-12|6183.37
#2023-10-13|6152.97
#2023-10-16|6202.38
#2023-10-17|6224.45
#2023-10-18|6061.58
#2023-10-19|6016.10
#2023-10-20|5937.36
#2023-10-23|5889.08
#2023-10-24|5610.46
#2023-10-25|5498.30
#2023-10-26|5564.05
#2023-10-27|5454.40
#2023-10-30|5457.35
#2023-10-31|5524.09
#2023-11-01|5483.29
#2023-11-02|5618.03
#2023-11-03|5583.32
#2023-11-06|5583.32
#2023-11-07|5626.14
#2023-11-08|5645.01
#2023-11-09|5619.07
#2023-11-10|5672.69
#2023-11-13|5662.64
#2023-11-14|5841.91
#2023-11-15|5841.58
#2023-11-16|5775.12
#2023-11-17|5841.79
#2023-11-20|5905.17
#2023-11-21|5732.93
#2023-11-22|5731.73
#2023-11-23|5731.73
#2023-11-24|5736.50
#2023-11-27|5684.35
#2023-11-28|5700.33
#2023-11-29|5727.76
#2023-11-30|5765.12
#2023-12-01|5886.33
#2023-12-04|5935.36
#2023-12-05|5827.74
#2023-12-06|5852.62
#2023-12-07|5846.46
#2023-12-08|5830.88
#2023-12-11|5878.24
#2023-12-12|5914.33
#2023-12-13|6035.99
#2023-12-14|6004.67
#2023-12-15|5935.81
#2023-12-18|5945.56
#2023-12-19|5978.40
#2023-12-20|5861.77
#2023-12-21|5933.55
#2023-12-22|5955.06
#2023-12-25|5955.06
#2023-12-26|5982.73
#2023-12-27|6012.87
#2023-12-28|6009.67
#2023-12-29|5998.21
#2024-01-01|5998.21
#2024-01-02|5919.47
#2024-01-03|5805.14
#2024-01-04|5793.45
#2024-01-05|5801.31
#2024-01-08|5933.69
#2024-01-09|5933.02
#2024-01-10|5955.68
#2024-01-11|5937.62
#2024-01-12|6009.80
#2024-01-15|6009.80
#2024-01-16|5990.98
#2024-01-17|5954.23
#2024-01-18|5965.33
#2024-01-19|5989.09
#2024-01-22|6067.02
#2024-01-23|6084.28
#2024-01-24|6065.67
#2024-01-25|6067.42
#2024-01-26|6256.43
#2024-01-29|6292.57
#2024-01-30|6275.09
#2024-01-31|6170.04
#2024-02-01|6249.00
#2024-02-02|6238.19
#2024-02-05|6175.11
#2024-02-06|6270.18
#2024-02-07|6323.57
#2024-02-08|6348.12
#2024-02-09|6409.64
#2024-02-12|6446.73
#2024-02-13|6387.28
#2024-02-14|6524.47
#2024-02-15|6573.68
#2024-02-16|6584.27
#2024-02-19|6584.27
#2024-02-20|6528.69
#2024-02-21|6499.45
#2024-02-22|6662.20
#2024-02-23|6714.75
#2024-02-26|6677.56
#2024-02-27|6665.89
#2024-02-28|6633.65
#2024-02-29|6629.16
#2024-03-01|6645.34
#2024-03-04|6686.60
#2024-03-05|6608.52
#2024-03-06|6657.63
#2024-03-07|6680.70
#2024-03-08|6650.37
#2024-03-11|6631.51
#2024-03-12|6683.36
#2024-03-13|6673.02
#2024-03-14|6614.41
#2024-03-15|6587.84
#2024-03-18|6607.54
#2024-03-19|6666.49
#2024-03-20|6703.41
#2024-03-21|6751.03
#2024-03-22|6704.49
#2024-03-25|6669.23
#2024-03-26|6689.09
#2024-03-27|6746.00
#2024-03-28|6781.96
#2024-03-29|6781.96
#2024-04-01|6723.57
#2024-04-02|6643.90
#2024-04-03|6657.30
#2024-04-04|6588.51
#2024-04-05|6606.05
#2024-04-08|6622.02
#2024-04-09|6627.90
#2024-04-10|6506.78
#2024-04-11|6530.86
#2024-04-12|6452.73
#2024-04-15|6367.48
#2024-04-16|6329.19
#2024-04-17|6273.30
#2024-04-18|6236.98
#2024-04-19|6277.86
#2024-04-22|6319.11
#2024-04-23|6395.93
#2024-04-24|6345.11
#2024-04-25|6451.89
#2024-04-26|6398.88
#2024-04-29|6466.48
#2024-04-30|6366.07
#2024-05-01|6370.89
#2024-05-02|6401.87
#2024-05-03|6543.06
#2024-05-06|6705.73
#2024-05-07|6587.88
#2024-05-08|6519.06
#2024-05-09|6553.34
#2024-05-10|6589.69
#2024-05-13|6558.45
#2024-05-14|6524.04
#2024-05-15|6602.41
#2024-05-16|6592.92
#2024-05-17|6560.29
#2024-05-20|6602.90
#2024-05-21|6583.79
#2024-05-22|6579.04
#2024-05-23|6500.64
#2024-05-24|6586.59
#2024-05-27|6586.59
#2024-05-28|6462.35
#2024-05-29|6365.56
#2024-05-30|6333.43
#2024-05-31|6355.88
#2024-06-03|6302.71
#2024-06-04|6350.99
#2024-06-05|6382.22
#2024-06-06|6379.12
#2024-06-07|6342.63
#2024-06-10|6355.70
#2024-06-11|6330.56
#2024-06-12|6409.11
#2024-06-13|6324.15
#2024-06-14|6268.08
#2024-06-17|6320.55
#2024-06-18|6318.53
#2024-06-19|6318.53
#2024-06-20|6380.45
#2024-06-21|6401.08
#2024-06-24|6472.82
#2024-06-25|6433.90
#2024-06-26|6379.45
#2024-06-27|6411.19
#2024-06-28|6377.25
#2024-07-01|6294.24
#2024-07-02|6331.82
#2024-07-03|6396.93
#2024-07-04|6396.93
#2024-07-05|6353.93
#2024-07-08|6381.13
#2024-07-09|6364.03
#2024-07-10|6403.64
#2024-07-11|6538.10
#2024-07-12|6626.77
#2024-07-15|6694.91
#2024-07-16|6836.99
#2024-07-17|6750.18
#2024-07-18|6681.63
#2024-07-19|6659.80
#2024-07-22|6762.63
#2024-07-23|6805.76
#2024-07-24|6591.50
#2024-07-25|6748.87
#2024-07-26|6670.24
#2024-07-29|6720.76
#2024-07-30|6713.86
#2024-07-31|6752.86
#2024-08-01|6666.96
#2024-08-02|6630.38
#2024-08-05|6532.66
#2024-08-06|6541.57
#2024-08-07|6494.18
#2024-08-08|6642.50
#2024-08-09|6683.36
#2024-08-12|6639.75
#2024-08-13|6740.23
#2024-08-14|6832.49
#2024-08-15|6923.35
#2024-08-16|6922.72
#2024-08-19|6952.44
#2024-08-20|6958.09
#2024-08-21|7033.81
#2024-08-22|7065.24
#2024-08-23|7139.02
#2024-08-26|7151.74
#2024-08-27|7161.18
#2024-08-28|7128.94
#2024-08-29|7179.13
#2024-08-30|7224.73
#2024-09-02|7224.73
#2024-09-03|7086.56
#2024-09-04|7097.77
#2024-09-05|7020.43
#2024-09-06|6907.33
#2024-09-09|6993.17
#2024-09-10|6982.81
#2024-09-11|6971.10
#2024-09-12|7039.22
#2024-09-13|7155.36
#2024-09-16|7189.78
#2024-09-17|7143.84
#2024-09-18|7155.69
#2024-09-19|7322.96
#2024-09-20|7324.42
#2024-09-23|7350.22
#2024-09-24|7399.90
#2024-09-25|7389.07
#2024-09-26|7419.40
#2024-09-27|7432.53
#2024-09-30|7578.38
#2024-10-01|7484.32
#2024-10-02|7551.79
#2024-10-03|7610.94
#2024-10-04|7612.16
#2024-10-07|7571.34
#2024-10-08|7553.74
#2024-10-09|7583.63
#2024-10-10|7511.24
#2024-10-11|7592.12
#2024-10-14|7685.29
#2024-10-15|7699.46
#2024-10-16|7760.25
#2024-10-17|7781.38
#2024-10-18|7819.39
#2024-10-21|7788.56
#2024-10-22|7738.61
#2024-10-23|7798.55
#2024-10-24|7728.60
#2024-10-25|7835.95
#2024-10-28|7908.30
#2024-10-29|7886.15
#2024-10-30|7877.89
#2024-10-31|7810.75
#2024-11-01|7808.22
#2024-11-04|7812.15
#2024-11-05|7922.58
#2024-11-06|8092.28
#2024-11-07|8044.96
#2024-11-08|8180.92
#2024-11-11|8178.54
#2024-11-12|8066.75
#2024-11-13|7956.12
#2024-11-14|7483.38
#2024-11-15|7296.64
#2024-11-18|7191.45
#2024-11-19|7062.73
#2024-11-20|7130.88
#2024-11-21|7324.94
#2024-11-22|7374.90
#2024-11-25|7475.88
#2024-11-26|7478.15
#2024-11-27|7461.26
#2024-11-28|7461.26
#2024-11-29|7474.37
#2024-12-02|7411.48
#2024-12-03|7377.86
#2024-12-04|7383.68
#2024-12-05|7260.46
#2024-12-06|7329.52
#2024-12-09|7212.20
#2024-12-10|7209.86
#2024-12-11|7172.43
#2024-12-12|7179.24
#2024-12-13|7131.14
#2024-12-16|7206.73
#2024-12-17|7104.57
#2024-12-18|6876.12
#2024-12-19|6843.17
#2024-12-20|6947.73
#2024-12-23|6929.75
#2024-12-24|6960.13
#2024-12-25|6960.13
#2024-12-26|6961.12
#2024-12-27|6904.13
#2024-12-30|6857.21
#2024-12-31|6851.01
#2025-01-01|6851.01
#2025-01-02|6806.18
#2025-01-03|6906.64
#2025-01-06|6888.72
#2025-01-07|6793.86
#2025-01-08|6803.11
#2025-01-09|6803.11
#2025-01-10|6750.16
#2025-01-13|6845.89
#2025-01-14|6921.97
#2025-01-15|7051.37
#2025-01-16|7084.43
#2025-01-17|7083.44
#2025-01-20|7083.44
#2025-01-21|7235.14
#2025-01-22|7229.35
#2025-01-23|7141.17
#2025-01-24|7095.42
#2025-01-27|7136.58
#2025-01-28|7057.74
#2025-01-29|6968.47
#2025-01-30|7093.43
#2025-01-31|7110.49
#2025-02-03|7025.35
#2025-02-04|7043.29
#2025-02-05|6993.11
#2025-02-06|7003.41
#2025-02-07|6945.74
#2025-02-10|6964.93
#2025-02-11|6858.03
#2025-02-12|6791.68
#2025-02-13|6888.42
#2025-02-14|6850.70
#2025-02-17|6850.70
#2025-02-18|6866.23
#2025-02-19|6812.13
#2025-02-20|6609.61
#2025-02-21|6513.26
#2025-02-24|6548.31
#2025-02-25|6596.04
#2025-02-26|6560.18
#2025-02-27|6440.79
#2025-02-28|6438.25
#2025-03-03|6287.66
#2025-03-04|6251.65
#2025-03-05|6384.99
#2025-03-06|6238.21
#2025-03-07|6373.65
#2025-03-10|6141.38
#2025-03-11|6086.09
#2025-03-12|6130.49
#2025-03-13|6017.49
#2025-03-14|6121.04
#2025-03-17|6270.66
#2025-03-18|6231.42
#2025-03-19|6253.37
#2025-03-20|6094.54
#2025-03-21|6095.55
#2025-03-24|6193.08
#2025-03-25|6221.16
#2025-03-26|6182.41
#2025-03-27|6144.89
#2025-03-28|6036.95
#2025-03-31|6053.48
#2025-04-01|6132.13
#2025-04-02|6262.95
#2025-04-03|5909.93
#2025-04-04|5625.17
#2025-04-07|5579.27
#2025-04-08|5506.97
#2025-04-09|5967.92
#2025-04-10|5731.49
#2025-04-11|5778.07
#2025-04-14|5890.49
#2025-04-15|5879.02
#2025-04-16|5832.04
#2025-04-17|5840.05
#2025-04-18|5840.05
#2025-04-21|5712.88
#2025-04-22|5892.52
#2025-04-23|5964.82
#2025-04-24|6159.37
#2025-04-25|6152.76
#2025-04-28|6143.48
#2025-04-29|6205.54
#2025-04-30|6288.11
#2025-05-01|6262.36
#2025-05-02|6311.25
#2025-05-05|6292.26
#2025-05-06|6249.94
#2025-05-07|6242.91
#2025-05-08|6246.63
#2025-05-09|6248.99
#2025-05-12|6466.16
#2025-05-13|6448.55
#2025-05-14|6398.86
#2025-05-15|6500.91
#2025-05-16|6554.46
#2025-05-19|6555.75
#2025-05-20|6529.32
#2025-05-21|6305.04
#2025-05-22|6363.81
#2025-05-23|6086.85
#2025-05-26|6086.85
#2025-05-27|6166.41
#2025-05-28|6128.20
#2025-05-29|6089.87
#2025-05-30|6109.14
#2025-06-02|6012.55
#2025-06-03|6095.05
#2025-06-04|6117.29
#2025-06-05|6085.99
#2025-06-06|6163.77
#2025-06-09|6151.90
#2025-06-10|6160.52
#2025-06-11|6130.63
#2025-06-12|6135.53
#2025-06-13|6045.53
#2025-06-16|6142.66
#2025-06-17|6088.54
#2025-06-18|6015.72
#2025-06-19|6015.72
#2025-06-20|5963.67
#2025-06-23|6030.11
#2025-06-24|6129.54
#2025-06-25|6066.64
#2025-06-26|6141.64
#2025-06-27|6129.27
#2025-06-30|6184.40
#2025-07-01|6296.27
#2025-07-02|6303.05
#2025-07-03|6377.11
#2025-07-04|6377.11
#2025-07-07|6386.32
#2025-07-08|6389.84
#2025-07-09|6407.98
#2025-07-10|6447.44
#2025-07-11|6281.46
#2025-07-14|6353.35
#2025-07-15|6227.18
#2025-07-16|6326.25
#2025-07-17|6458.15
#2025-07-18|6458.90
#2025-07-21|6389.66
#2025-07-22|6470.70
#2025-07-23|6591.93
#2025-07-24|6646.84
#2025-07-25|6668.51
#2025-07-28|6567.17
#2025-07-29|6591.80
#2025-07-30|6500.05
#2025-07-31|6487.00
#2025-08-01|6367.29
#2025-08-04|6441.02
#2025-08-05|6453.30
#2025-08-06|6496.19
#2025-08-07|6457.32
#2025-08-08|6452.78
#2025-08-11|6338.68
#2025-08-12|6401.24
#2025-08-13|6588.30
#2025-08-14|6431.24
#2025-08-15|6408.29
#2025-08-18|6413.52
#2025-08-19|6429.16
#2025-08-20|6400.96
#2025-08-21|6387.66
#2025-08-22|6536.69
#2025-08-25|6480.27
#2025-08-26|6477.13
#2025-08-27|6506.84
#2025-08-28|6440.44
#2025-08-29|6435.15
#2025-09-01|6435.15
#2025-09-02|6376.76
#2025-09-03|6315.74
#2025-09-04|6339.05
#2025-09-05|6376.24
#2025-09-08|6402.04
#2025-09-09|6396.99
#2025-09-10|6290.48
#2025-09-11|6447.18
#2025-09-12|6384.99
#2025-09-15|6274.45
#2025-09-16|6259.60
#2025-09-17|6304.46
#2025-09-18|6332.58
#2025-09-19|6297.56
#2025-09-22|6259.03
#2025-09-23|6227.71
#2025-09-24|6213.06
#2025-09-25|6091.12
#2025-09-26|6154.31
#2025-09-29|6166.83
#2025-09-30|6165.74
#2025-10-01|6149.55
#2025-10-02|5850.53
#2025-10-03|5962.93
#2025-10-06|5959.71
#2025-10-07|5958.77
#2025-10-08|6029.08
#2025-10-09|5920.47
#2025-10-10|5806.80
#2025-10-13|5786.94
#2025-10-14|5877.21
#2025-10-15|5902.59
#2025-10-16|5828.71
#2025-10-17|5833.36
#2025-10-20|5989.66
#2025-10-21|6014.30
#2025-10-22|5932.11
#2025-10-23|6022.70
#2025-10-24|5986.79
#2025-10-27|5907.31
#2025-10-28|5789.38
#2025-10-29|5621.54
#2025-10-30|5585.94
#2025-10-31|5620.96
#2025-11-03|5586.66
#2025-11-04|5547.17
#2025-11-05|5571.72
#2025-11-06|5484.99
#2025-11-07|5563.59
#2025-11-10|5580.42
#2025-11-11|5670.42
#2025-11-12|5602.97
#2025-11-13|5565.49
#2025-11-14|5557.82
#2025-11-17|5456.40
#2025-11-18|5462.47
#2025-11-19|5447.18
#2025-11-20|5288.43
#2025-11-21|5418.60
#2025-11-24|5393.02
#2025-11-25|5518.12
#2025-11-26|5508.19
#2025-11-27|5508.19
#2025-11-28|5502.12
#2025-12-01|5427.50
#2025-12-02|5413.20
#2025-12-03|5477.10
#2025-12-04|5570.12
#2025-12-05|5576.08
#2025-12-08|5559.60
#2025-12-09|5504.71
#2025-12-10|5604.51
#2025-12-11|5711.67
#2025-12-12|5677.69
#2025-12-15|5612.13
#2025-12-16|5553.39
#2025-12-17|5568.35
#2025-12-18|5600.82
#2025-12-19|5621.19
#2025-12-22|5674.65
#2025-12-23|5631.76
#2025-12-24|5642.96
#2025-12-25|5642.96
#2025-12-26|5663.79
#2025-12-29|5664.72
#2025-12-30|5631.27
#2025-12-31|5559.07
#2026-01-01|5559.07
#2026-01-02|5509.29
#2026-01-05|5707.94
#2026-01-06|5579.05
#2026-01-07|5597.19
#2026-01-08|5702.10
#2026-01-09|5848.31
#2026-01-12|5763.97
#2026-01-13|5685.24
#2026-01-14|5718.25
#2026-01-15|5744.05
#2026-01-16|5744.96
#2026-01-19|5744.96
#2026-01-20|5514.02
#2026-01-21|5610.18
#2026-01-22|5701.37
#2026-01-23|5677.34
#2026-01-26|5641.29
#2026-01-27|5488.38
#2026-01-28|5463.48
#2026-01-29|5391.37
#2026-01-30|5342.11
#2026-02-02|5304.59
#2026-02-03|4857.64
#2026-02-04|5047.62
#2026-02-05|5140.58
#2026-02-06|5287.76
#2026-02-09|5355.23
#2026-02-10|5374.06
#2026-02-11|5098.70
#2026-02-12|4879.04
#2026-02-13|5002.97
#2026-02-16|5002.97
#2026-02-17|5028.87
#2026-02-18|5103.22
#2026-02-19|5124.58
#2026-02-20|5099.76
#2026-02-23|4855.58
#2026-02-24|4958.70
#2026-02-25|5011.78
#2026-02-26|5282.65
#2026-02-27|5251.82
#2026-03-02|5246.68
#2026-03-03|5275.65
#2026-03-04|5239.41
#2026-03-05|5254.01
#2026-03-06|5283.83
#2026-03-09|5210.70
#2026-03-10|5043.60
#2026-03-11|4956.15
#2026-03-12|4815.73
#2026-03-13|4829.69
#2026-03-16|4836.64
#2026-03-17|4927.77
#2026-03-18|4873.94
#2026-03-19|4858.50
#2026-03-20|4812.92
#2026-03-23|4823.53
#2026-03-24|4683.97
#2026-03-25|4636.91
#2026-03-26|4656.10
#2026-03-27|4552.39
#2026-03-30|4618.07
#2026-03-31|4697.82
#2026-04-01|4667.95
#2026-04-02|4721.01