Table Data - Nasdaq US Mid Cap Industrial Support Services Total Return Index
| Title | Nasdaq US Mid Cap Industrial Support Services Total Return Index |
|---|---|
| Series ID | NASDAQNQUSM502050T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-01 to 2026-04-07 |
| Last Updated | 2026-04-07 11:01 PM CDT |
| Notes | For more information about this series, see: NQUSM502050T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-01 | 987.35 |
| 2011-06-02 | 983.63 |
| 2011-06-03 | 972.03 |
| 2011-06-06 | 963.79 |
| 2011-06-07 | 962.86 |
| 2011-06-08 | 955.93 |
| 2011-06-09 | 958.59 |
| 2011-06-10 | 945.49 |
| 2011-06-13 | 946.54 |
| 2011-06-14 | 961.85 |
| 2011-06-15 | 946.40 |
| 2011-06-16 | 945.85 |
| 2011-06-17 | 946.26 |
| 2011-06-20 | 953.20 |
| 2011-06-21 | 968.79 |
| 2011-06-22 | 963.54 |
| 2011-06-23 | 962.21 |
| 2011-06-24 | 951.28 |
| 2011-06-27 | 958.48 |
| 2011-06-28 | 971.35 |
| 2011-06-29 | 975.22 |
| 2011-06-30 | 985.44 |
| 2011-07-01 | 1003.29 |
| 2011-07-04 | . |
| 2011-07-05 | 1003.45 |
| 2011-07-06 | 1009.53 |
| 2011-07-07 | 1019.41 |
| 2011-07-08 | 1008.49 |
| 2011-07-11 | 990.10 |
| 2011-07-12 | 984.48 |
| 2011-07-13 | 985.77 |
| 2011-07-14 | 973.74 |
| 2011-07-15 | 974.61 |
| 2011-07-18 | 960.95 |
| 2011-07-19 | 979.27 |
| 2011-07-20 | 1002.48 |
| 2011-07-21 | 1020.29 |
| 2011-07-22 | 1013.41 |
| 2011-07-25 | 1009.69 |
| 2011-07-26 | 999.04 |
| 2011-07-27 | 984.22 |
| 2011-07-28 | 980.78 |
| 2011-07-29 | 974.58 |
| 2011-08-01 | 963.40 |
| 2011-08-02 | 934.49 |
| 2011-08-03 | 944.70 |
| 2011-08-04 | 906.47 |
| 2011-08-05 | 896.98 |
| 2011-08-08 | 835.29 |
| 2011-08-09 | 868.67 |
| 2011-08-10 | 834.23 |
| 2011-08-11 | 875.09 |
| 2011-08-12 | 888.23 |
| 2011-08-15 | 900.37 |
| 2011-08-16 | 897.83 |
| 2011-08-17 | 895.07 |
| 2011-08-18 | 851.93 |
| 2011-08-19 | 842.80 |
| 2011-08-22 | 855.92 |
| 2011-08-23 | 886.66 |
| 2011-08-24 | 903.02 |
| 2011-08-25 | 888.14 |
| 2011-08-26 | 904.30 |
| 2011-08-29 | 930.34 |
| 2011-08-30 | 935.32 |
| 2011-08-31 | 940.26 |
| 2011-09-01 | 924.33 |
| 2011-09-02 | 900.91 |
| 2011-09-05 | . |
| 2011-09-06 | 891.94 |
| 2011-09-07 | 917.94 |
| 2011-09-08 | 906.99 |
| 2011-09-09 | 883.31 |
| 2011-09-12 | 887.17 |
| 2011-09-13 | 898.54 |
| 2011-09-14 | 914.40 |
| 2011-09-15 | 926.13 |
| 2011-09-16 | 927.02 |
| 2011-09-19 | 917.46 |
| 2011-09-20 | 917.28 |
| 2011-09-21 | 895.56 |
| 2011-09-22 | 865.62 |
| 2011-09-23 | 868.82 |
| 2011-09-26 | 884.82 |
| 2011-09-27 | 899.07 |
| 2011-09-28 | 877.57 |
| 2011-09-29 | 887.50 |
| 2011-09-30 | 877.99 |
| 2011-10-03 | 848.60 |
| 2011-10-04 | 878.06 |
| 2011-10-05 | 893.56 |
| 2011-10-06 | 907.62 |
| 2011-10-07 | 904.86 |
| 2011-10-10 | 930.30 |
| 2011-10-11 | 931.74 |
| 2011-10-12 | 944.99 |
| 2011-10-13 | 939.58 |
| 2011-10-14 | 953.62 |
| 2011-10-17 | 930.41 |
| 2011-10-18 | 946.04 |
| 2011-10-19 | 933.32 |
| 2011-10-20 | 937.86 |
| 2011-10-21 | 956.50 |
| 2011-10-24 | 978.75 |
| 2011-10-25 | 957.95 |
| 2011-10-26 | 971.30 |
| 2011-10-27 | 1007.82 |
| 2011-10-28 | 1001.78 |
| 2011-10-31 | 984.69 |
| 2011-11-01 | 950.80 |
| 2011-11-02 | 974.41 |
| 2011-11-03 | 999.23 |
| 2011-11-04 | 997.17 |
| 2011-11-07 | 993.97 |
| 2011-11-08 | 1000.14 |
| 2011-11-09 | 964.42 |
| 2011-11-10 | 970.61 |
| 2011-11-11 | 989.24 |
| 2011-11-14 | 977.26 |
| 2011-11-15 | 982.83 |
| 2011-11-16 | 970.41 |
| 2011-11-17 | 951.62 |
| 2011-11-18 | 950.15 |
| 2011-11-21 | 932.89 |
| 2011-11-22 | 932.36 |
| 2011-11-23 | 913.97 |
| 2011-11-24 | . |
| 2011-11-25 | 912.01 |
| 2011-11-28 | 942.73 |
| 2011-11-29 | 944.09 |
| 2011-11-30 | 986.59 |
| 2011-12-01 | 983.41 |
| 2011-12-02 | 990.40 |
| 2011-12-05 | 997.21 |
| 2011-12-06 | 989.93 |
| 2011-12-07 | 985.00 |
| 2011-12-08 | 965.94 |
| 2011-12-09 | 988.92 |
| 2011-12-12 | 973.11 |
| 2011-12-13 | 961.79 |
| 2011-12-14 | 947.00 |
| 2011-12-15 | 955.99 |
| 2011-12-16 | 970.82 |
| 2011-12-19 | 957.33 |
| 2011-12-20 | 987.68 |
| 2011-12-21 | 994.51 |
| 2011-12-22 | 1003.45 |
| 2011-12-23 | 1008.08 |
| 2011-12-26 | . |
| 2011-12-27 | 1010.93 |
| 2011-12-28 | 994.57 |
| 2011-12-29 | 1006.49 |
| 2011-12-30 | 1004.50 |
| 2012-01-02 | . |
| 2012-01-03 | 1007.92 |
| 2012-01-04 | 1006.56 |
| 2012-01-05 | 1009.40 |
| 2012-01-06 | 1004.45 |
| 2012-01-09 | 1010.68 |
| 2012-01-10 | 1023.42 |
| 2012-01-11 | 1026.48 |
| 2012-01-12 | 1028.33 |
| 2012-01-13 | 1022.99 |
| 2012-01-16 | . |
| 2012-01-17 | 1019.86 |
| 2012-01-18 | 1031.41 |
| 2012-01-19 | 1041.34 |
| 2012-01-20 | 1037.39 |
| 2012-01-23 | 1036.05 |
| 2012-01-24 | 1043.84 |
| 2012-01-25 | 1054.38 |
| 2012-01-26 | 1048.15 |
| 2012-01-27 | 1039.69 |
| 2012-01-30 | 1032.32 |
| 2012-01-31 | 1031.94 |
| 2012-02-01 | 1053.59 |
| 2012-02-02 | 1045.76 |
| 2012-02-03 | 1072.66 |
| 2012-02-06 | 1073.72 |
| 2012-02-07 | 1074.17 |
| 2012-02-08 | 1073.13 |
| 2012-02-09 | 1075.91 |
| 2012-02-10 | 1066.19 |
| 2012-02-13 | 1076.82 |
| 2012-02-14 | 1080.53 |
| 2012-02-15 | 1074.28 |
| 2012-02-16 | 1084.48 |
| 2012-02-17 | 1082.18 |
| 2012-02-20 | . |
| 2012-02-21 | 1084.28 |
| 2012-02-22 | 1087.70 |
| 2012-02-23 | 1098.48 |
| 2012-02-24 | 1100.94 |
| 2012-02-27 | 1098.65 |
| 2012-02-28 | 1090.73 |
| 2012-02-29 | 1092.47 |
| 2012-03-01 | 1094.10 |
| 2012-03-02 | 1081.42 |
| 2012-03-05 | 1086.00 |
| 2012-03-06 | 1070.09 |
| 2012-03-07 | 1082.04 |
| 2012-03-08 | 1097.15 |
| 2012-03-09 | 1107.57 |
| 2012-03-12 | 1106.31 |
| 2012-03-13 | 1124.66 |
| 2012-03-14 | 1118.27 |
| 2012-03-15 | 1127.53 |
| 2012-03-16 | 1125.13 |
| 2012-03-19 | 1123.60 |
| 2012-03-20 | 1118.07 |
| 2012-03-21 | 1118.12 |
| 2012-03-22 | 1112.74 |
| 2012-03-23 | 1117.44 |
| 2012-03-26 | 1132.97 |
| 2012-03-27 | 1130.82 |
| 2012-03-28 | 1122.52 |
| 2012-03-29 | 1118.68 |
| 2012-03-30 | 1114.03 |
| 2012-04-02 | 1116.13 |
| 2012-04-03 | 1117.05 |
| 2012-04-04 | 1103.10 |
| 2012-04-05 | 1102.29 |
| 2012-04-06 | . |
| 2012-04-09 | 1087.45 |
| 2012-04-10 | 1066.49 |
| 2012-04-11 | 1078.20 |
| 2012-04-12 | 1092.00 |
| 2012-04-13 | 1080.81 |
| 2012-04-16 | 1080.08 |
| 2012-04-17 | 1097.84 |
| 2012-04-18 | 1093.39 |
| 2012-04-19 | 1090.50 |
| 2012-04-20 | 1102.27 |
| 2012-04-23 | 1089.24 |
| 2012-04-24 | 1086.64 |
| 2012-04-25 | 1102.96 |
| 2012-04-26 | 1106.95 |
| 2012-04-27 | 1115.44 |
| 2012-04-30 | 1103.77 |
| 2012-05-01 | 1109.48 |
| 2012-05-02 | 1106.39 |
| 2012-05-03 | 1095.28 |
| 2012-05-04 | 1083.52 |
| 2012-05-07 | 1081.40 |
| 2012-05-08 | 1077.03 |
| 2012-05-09 | 1070.77 |
| 2012-05-10 | 1073.63 |
| 2012-05-11 | 1078.38 |
| 2012-05-14 | 1065.34 |
| 2012-05-15 | 1062.84 |
| 2012-05-16 | 1054.87 |
| 2012-05-17 | 1033.31 |
| 2012-05-18 | 1021.87 |
| 2012-05-21 | 1039.88 |
| 2012-05-22 | 1043.46 |
| 2012-05-23 | 1050.14 |
| 2012-05-24 | 1051.87 |
| 2012-05-25 | 1052.45 |
| 2012-05-28 | . |
| 2012-05-29 | 1062.63 |
| 2012-05-30 | 1044.53 |
| 2012-05-31 | 1039.19 |
| 2012-06-01 | 1005.71 |
| 2012-06-04 | 1001.77 |
| 2012-06-05 | 1006.09 |
| 2012-06-06 | 1040.25 |
| 2012-06-07 | 1036.51 |
| 2012-06-08 | 1043.47 |
| 2012-06-11 | 1031.09 |
| 2012-06-12 | 1039.78 |
| 2012-06-13 | 1028.99 |
| 2012-06-14 | 1035.10 |
| 2012-06-15 | 1046.03 |
| 2012-06-18 | 1053.30 |
| 2012-06-19 | 1061.86 |
| 2012-06-20 | 1059.10 |
| 2012-06-21 | 1033.21 |
| 2012-06-22 | 1033.80 |
| 2012-06-25 | 1018.32 |
| 2012-06-26 | 1019.66 |
| 2012-06-27 | 1029.21 |
| 2012-06-28 | 1034.34 |
| 2012-06-29 | 1061.94 |
| 2012-07-02 | 1067.42 |
| 2012-07-03 | 1074.80 |
| 2012-07-04 | . |
| 2012-07-05 | 1074.97 |
| 2012-07-06 | 1062.26 |
| 2012-07-09 | 1059.60 |
| 2012-07-10 | 1052.37 |
| 2012-07-11 | 1049.01 |
| 2012-07-12 | 1043.99 |
| 2012-07-13 | 1058.96 |
| 2012-07-16 | 1053.63 |
| 2012-07-17 | 1055.51 |
| 2012-07-18 | 1063.93 |
| 2012-07-19 | 1069.83 |
| 2012-07-20 | 1052.62 |
| 2012-07-23 | 1041.61 |
| 2012-07-24 | 1032.62 |
| 2012-07-25 | 1028.16 |
| 2012-07-26 | 1043.08 |
| 2012-07-27 | 1067.57 |
| 2012-07-30 | 1067.20 |
| 2012-07-31 | 1061.89 |
| 2012-08-01 | 1053.92 |
| 2012-08-02 | 1050.63 |
| 2012-08-03 | 1069.89 |
| 2012-08-06 | 1070.19 |
| 2012-08-07 | 1079.94 |
| 2012-08-08 | 1077.76 |
| 2012-08-09 | 1079.26 |
| 2012-08-10 | 1081.03 |
| 2012-08-13 | 1081.83 |
| 2012-08-14 | 1072.72 |
| 2012-08-15 | 1082.42 |
| 2012-08-16 | 1089.28 |
| 2012-08-17 | 1093.95 |
| 2012-08-20 | 1086.56 |
| 2012-08-21 | 1083.71 |
| 2012-08-22 | 1079.03 |
| 2012-08-23 | 1074.51 |
| 2012-08-24 | 1078.32 |
| 2012-08-27 | 1071.14 |
| 2012-08-28 | 1068.30 |
| 2012-08-29 | 1073.62 |
| 2012-08-30 | 1065.04 |
| 2012-08-31 | 1068.15 |
| 2012-09-03 | . |
| 2012-09-04 | 1071.28 |
| 2012-09-05 | 1069.60 |
| 2012-09-06 | 1089.84 |
| 2012-09-07 | 1093.01 |
| 2012-09-10 | 1091.87 |
| 2012-09-11 | 1089.27 |
| 2012-09-12 | 1090.55 |
| 2012-09-13 | 1095.68 |
| 2012-09-14 | 1104.97 |
| 2012-09-17 | 1105.88 |
| 2012-09-18 | 1104.78 |
| 2012-09-19 | 1110.23 |
| 2012-09-20 | 1101.20 |
| 2012-09-21 | 1100.50 |
| 2012-09-24 | 1098.65 |
| 2012-09-25 | 1084.03 |
| 2012-09-26 | 1074.09 |
| 2012-09-27 | 1083.35 |
| 2012-09-28 | 1081.27 |
| 2012-10-01 | 1073.43 |
| 2012-10-02 | 1078.85 |
| 2012-10-03 | 1084.68 |
| 2012-10-04 | 1094.40 |
| 2012-10-05 | 1093.47 |
| 2012-10-08 | 1089.41 |
| 2012-10-09 | 1075.55 |
| 2012-10-10 | 1067.86 |
| 2012-10-11 | 1077.45 |
| 2012-10-12 | 1067.10 |
| 2012-10-15 | 1075.03 |
| 2012-10-16 | 1081.97 |
| 2012-10-17 | 1087.00 |
| 2012-10-18 | 1093.45 |
| 2012-10-19 | 1091.19 |
| 2012-10-22 | 1090.28 |
| 2012-10-23 | 1081.43 |
| 2012-10-24 | 1080.28 |
| 2012-10-25 | 1082.38 |
| 2012-10-26 | 1081.63 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1100.82 |
| 2012-11-01 | 1113.42 |
| 2012-11-02 | 1100.44 |
| 2012-11-05 | 1099.57 |
| 2012-11-06 | 1102.62 |
| 2012-11-07 | 1085.23 |
| 2012-11-08 | 1068.99 |
| 2012-11-09 | 1066.61 |
| 2012-11-12 | 1069.85 |
| 2012-11-13 | 1066.74 |
| 2012-11-14 | 1051.51 |
| 2012-11-15 | 1053.02 |
| 2012-11-16 | 1057.74 |
| 2012-11-19 | 1071.55 |
| 2012-11-20 | 1074.01 |
| 2012-11-21 | 1078.09 |
| 2012-11-22 | . |
| 2012-11-23 | 1086.85 |
| 2012-11-26 | 1087.93 |
| 2012-11-27 | 1084.26 |
| 2012-11-28 | 1087.59 |
| 2012-11-29 | 1090.74 |
| 2012-11-30 | 1097.49 |
| 2012-12-03 | 1093.97 |
| 2012-12-04 | 1094.34 |
| 2012-12-05 | 1099.28 |
| 2012-12-06 | 1101.60 |
| 2012-12-07 | 1106.19 |
| 2012-12-10 | 1111.17 |
| 2012-12-11 | 1118.25 |
| 2012-12-12 | 1114.95 |
| 2012-12-13 | 1109.73 |
| 2012-12-14 | 1108.39 |
| 2012-12-17 | 1114.64 |
| 2012-12-18 | 1130.83 |
| 2012-12-19 | 1131.14 |
| 2012-12-20 | 1136.20 |
| 2012-12-21 | 1125.97 |
| 2012-12-24 | 1128.04 |
| 2012-12-25 | . |
| 2012-12-26 | 1118.87 |
| 2012-12-27 | 1116.35 |
| 2012-12-28 | 1108.23 |
| 2012-12-31 | 1126.69 |
| 2013-01-01 | . |
| 2013-01-02 | 1149.94 |
| 2013-01-03 | 1153.67 |
| 2013-01-04 | 1165.43 |
| 2013-01-07 | 1162.09 |
| 2013-01-08 | 1159.54 |
| 2013-01-09 | 1168.48 |
| 2013-01-10 | 1171.27 |
| 2013-01-11 | 1174.19 |
| 2013-01-14 | 1173.46 |
| 2013-01-15 | 1179.02 |
| 2013-01-16 | 1175.69 |
| 2013-01-17 | 1184.88 |
| 2013-01-18 | 1190.77 |
| 2013-01-21 | . |
| 2013-01-22 | 1197.00 |
| 2013-01-23 | 1193.83 |
| 2013-01-24 | 1199.56 |
| 2013-01-25 | 1205.19 |
| 2013-01-28 | 1209.07 |
| 2013-01-29 | 1205.59 |
| 2013-01-30 | 1203.97 |
| 2013-01-31 | 1210.20 |
| 2013-02-01 | 1217.87 |
| 2013-02-04 | 1204.92 |
| 2013-02-05 | 1215.79 |
| 2013-02-06 | 1222.40 |
| 2013-02-07 | 1219.43 |
| 2013-02-08 | 1248.40 |
| 2013-02-11 | 1253.47 |
| 2013-02-12 | 1255.64 |
| 2013-02-13 | 1261.44 |
| 2013-02-14 | 1267.48 |
| 2013-02-15 | 1275.29 |
| 2013-02-18 | . |
| 2013-02-19 | 1283.96 |
| 2013-02-20 | 1266.89 |
| 2013-02-21 | 1248.92 |
| 2013-02-22 | 1262.35 |
| 2013-02-25 | 1244.53 |
| 2013-02-26 | 1253.92 |
| 2013-02-27 | 1280.18 |
| 2013-02-28 | 1280.23 |
| 2013-03-01 | 1278.91 |
| 2013-03-04 | 1288.37 |
| 2013-03-05 | 1301.78 |
| 2013-03-06 | 1298.91 |
| 2013-03-07 | 1300.58 |
| 2013-03-08 | 1311.62 |
| 2013-03-11 | 1314.42 |
| 2013-03-12 | 1310.59 |
| 2013-03-13 | 1319.91 |
| 2013-03-14 | 1325.02 |
| 2013-03-15 | 1318.54 |
| 2013-03-18 | 1312.73 |
| 2013-03-19 | 1312.59 |
| 2013-03-20 | 1323.29 |
| 2013-03-21 | 1315.62 |
| 2013-03-22 | 1323.75 |
| 2013-03-25 | 1323.30 |
| 2013-03-26 | 1332.06 |
| 2013-03-27 | 1333.60 |
| 2013-03-28 | 1348.61 |
| 2013-03-29 | . |
| 2013-04-01 | 1334.41 |
| 2013-04-02 | 1329.25 |
| 2013-04-03 | 1310.77 |
| 2013-04-04 | 1313.71 |
| 2013-04-05 | 1301.21 |
| 2013-04-08 | 1313.26 |
| 2013-04-09 | 1315.61 |
| 2013-04-10 | 1336.25 |
| 2013-04-11 | 1346.76 |
| 2013-04-12 | 1342.57 |
| 2013-04-15 | 1305.22 |
| 2013-04-16 | 1326.83 |
| 2013-04-17 | 1307.28 |
| 2013-04-18 | 1301.27 |
| 2013-04-19 | 1312.80 |
| 2013-04-22 | 1322.13 |
| 2013-04-23 | 1332.40 |
| 2013-04-24 | 1322.24 |
| 2013-04-25 | 1329.12 |
| 2013-04-26 | 1325.97 |
| 2013-04-29 | 1333.09 |
| 2013-04-30 | 1343.53 |
| 2013-05-01 | 1318.73 |
| 2013-05-02 | 1332.62 |
| 2013-05-03 | 1357.53 |
| 2013-05-06 | 1364.00 |
| 2013-05-07 | 1379.62 |
| 2013-05-08 | 1385.17 |
| 2013-05-09 | 1382.66 |
| 2013-05-10 | 1390.97 |
| 2013-05-13 | 1383.04 |
| 2013-05-14 | 1401.18 |
| 2013-05-15 | 1405.84 |
| 2013-05-16 | 1397.25 |
| 2013-05-17 | 1416.62 |
| 2013-05-20 | 1411.59 |
| 2013-05-21 | 1416.77 |
| 2013-05-22 | 1397.26 |
| 2013-05-23 | 1396.98 |
| 2013-05-24 | 1396.60 |
| 2013-05-27 | . |
| 2013-05-28 | 1408.42 |
| 2013-05-29 | 1393.23 |
| 2013-05-30 | 1401.79 |
| 2013-05-31 | 1394.21 |
| 2013-06-03 | 1385.16 |
| 2013-06-04 | 1373.40 |
| 2013-06-05 | 1354.17 |
| 2013-06-06 | 1366.25 |
| 2013-06-07 | 1366.46 |
| 2013-06-10 | 1362.51 |
| 2013-06-11 | 1351.93 |
| 2013-06-12 | 1343.02 |
| 2013-06-13 | 1362.28 |
| 2013-06-14 | 1358.06 |
| 2013-06-17 | 1371.34 |
| 2013-06-18 | 1386.18 |
| 2013-06-19 | 1367.45 |
| 2013-06-20 | 1335.32 |
| 2013-06-21 | 1334.95 |
| 2013-06-24 | 1322.79 |
| 2013-06-25 | 1337.98 |
| 2013-06-26 | 1349.64 |
| 2013-06-27 | 1364.78 |
| 2013-06-28 | 1357.40 |
| 2013-07-01 | 1372.89 |
| 2013-07-02 | 1366.24 |
| 2013-07-03 | 1363.58 |
| 2013-07-04 | . |
| 2013-07-05 | 1380.26 |
| 2013-07-08 | 1393.71 |
| 2013-07-09 | 1406.83 |
| 2013-07-10 | 1409.79 |
| 2013-07-11 | 1429.26 |
| 2013-07-12 | 1432.89 |
| 2013-07-15 | 1433.19 |
| 2013-07-16 | 1423.56 |
| 2013-07-17 | 1434.59 |
| 2013-07-18 | 1445.46 |
| 2013-07-19 | 1450.66 |
| 2013-07-22 | 1453.08 |
| 2013-07-23 | 1450.19 |
| 2013-07-24 | 1447.66 |
| 2013-07-25 | 1459.25 |
| 2013-07-26 | 1454.02 |
| 2013-07-29 | 1446.30 |
| 2013-07-30 | 1455.80 |
| 2013-07-31 | 1468.30 |
| 2013-08-01 | 1500.37 |
| 2013-08-02 | 1505.85 |
| 2013-08-05 | 1509.90 |
| 2013-08-06 | 1498.61 |
| 2013-08-07 | 1483.10 |
| 2013-08-08 | 1497.57 |
| 2013-08-09 | 1499.03 |
| 2013-08-12 | 1502.27 |
| 2013-08-13 | 1505.80 |
| 2013-08-14 | 1496.97 |
| 2013-08-15 | 1468.85 |
| 2013-08-16 | 1472.35 |
| 2013-08-19 | 1465.21 |
| 2013-08-20 | 1478.24 |
| 2013-08-21 | 1470.41 |
| 2013-08-22 | 1488.18 |
| 2013-08-23 | 1488.76 |
| 2013-08-26 | 1488.73 |
| 2013-08-27 | 1457.48 |
| 2013-08-28 | 1459.74 |
| 2013-08-29 | 1467.07 |
| 2013-08-30 | 1447.89 |
| 2013-09-02 | . |
| 2013-09-03 | 1454.17 |
| 2013-09-04 | 1463.80 |
| 2013-09-05 | 1470.07 |
| 2013-09-06 | 1474.20 |
| 2013-09-09 | 1499.16 |
| 2013-09-10 | 1517.48 |
| 2013-09-11 | 1518.23 |
| 2013-09-12 | 1520.82 |
| 2013-09-13 | 1520.43 |
| 2013-09-16 | 1530.51 |
| 2013-09-17 | 1543.13 |
| 2013-09-18 | 1562.27 |
| 2013-09-19 | 1562.56 |
| 2013-09-20 | 1553.00 |
| 2013-09-23 | 1547.25 |
| 2013-09-24 | 1551.58 |
| 2013-09-25 | 1550.54 |
| 2013-09-26 | 1555.88 |
| 2013-09-27 | 1556.48 |
| 2013-09-30 | 1558.56 |
| 2013-10-01 | 1576.68 |
| 2013-10-02 | 1585.26 |
| 2013-10-03 | 1572.33 |
| 2013-10-04 | 1584.86 |
| 2013-10-07 | 1567.98 |
| 2013-10-08 | 1539.80 |
| 2013-10-09 | 1525.90 |
| 2013-10-10 | 1563.18 |
| 2013-10-11 | 1574.92 |
| 2013-10-14 | 1580.17 |
| 2013-10-15 | 1572.62 |
| 2013-10-16 | 1594.42 |
| 2013-10-17 | 1597.62 |
| 2013-10-18 | 1614.39 |
| 2013-10-21 | 1618.27 |
| 2013-10-22 | 1630.35 |
| 2013-10-23 | 1612.97 |
| 2013-10-24 | 1622.18 |
| 2013-10-25 | 1626.72 |
| 2013-10-28 | 1621.16 |
| 2013-10-29 | 1632.74 |
| 2013-10-30 | 1614.14 |
| 2013-10-31 | 1619.91 |
| 2013-11-01 | 1620.41 |
| 2013-11-04 | 1627.72 |
| 2013-11-05 | 1620.84 |
| 2013-11-06 | 1610.52 |
| 2013-11-07 | 1575.71 |
| 2013-11-08 | 1601.61 |
| 2013-11-11 | 1611.16 |
| 2013-11-12 | 1614.58 |
| 2013-11-13 | 1628.89 |
| 2013-11-14 | 1643.99 |
| 2013-11-15 | 1658.51 |
| 2013-11-18 | 1654.19 |
| 2013-11-19 | 1642.20 |
| 2013-11-20 | 1634.05 |
| 2013-11-21 | 1650.89 |
| 2013-11-22 | 1658.68 |
| 2013-11-25 | 1660.14 |
| 2013-11-26 | 1658.75 |
| 2013-11-27 | 1664.36 |
| 2013-11-28 | . |
| 2013-11-29 | 1664.32 |
| 2013-12-02 | 1671.23 |
| 2013-12-03 | 1663.21 |
| 2013-12-04 | 1657.32 |
| 2013-12-05 | 1658.88 |
| 2013-12-06 | 1686.59 |
| 2013-12-09 | 1687.65 |
| 2013-12-10 | 1685.82 |
| 2013-12-11 | 1665.13 |
| 2013-12-12 | 1664.13 |
| 2013-12-13 | 1673.49 |
| 2013-12-16 | 1687.08 |
| 2013-12-17 | 1686.32 |
| 2013-12-18 | 1703.19 |
| 2013-12-19 | 1692.21 |
| 2013-12-20 | 1724.48 |
| 2013-12-23 | 1732.27 |
| 2013-12-24 | 1741.83 |
| 2013-12-25 | . |
| 2013-12-26 | 1744.87 |
| 2013-12-27 | 1742.90 |
| 2013-12-30 | 1744.87 |
| 2013-12-31 | 1752.12 |
| 2014-01-01 | . |
| 2014-01-02 | 1733.48 |
| 2014-01-03 | 1738.52 |
| 2014-01-06 | 1726.04 |
| 2014-01-07 | 1734.26 |
| 2014-01-08 | 1734.53 |
| 2014-01-09 | 1731.07 |
| 2014-01-10 | 1733.92 |
| 2014-01-13 | 1708.88 |
| 2014-01-14 | 1727.02 |
| 2014-01-15 | 1739.28 |
| 2014-01-16 | 1733.60 |
| 2014-01-17 | 1720.74 |
| 2014-01-20 | . |
| 2014-01-21 | 1711.92 |
| 2014-01-22 | 1715.77 |
| 2014-01-23 | 1702.29 |
| 2014-01-24 | 1657.71 |
| 2014-01-27 | 1638.54 |
| 2014-01-28 | 1660.85 |
| 2014-01-29 | 1644.84 |
| 2014-01-30 | 1652.05 |
| 2014-01-31 | 1629.81 |
| 2014-02-03 | 1569.95 |
| 2014-02-04 | 1591.64 |
| 2014-02-05 | 1594.06 |
| 2014-02-06 | 1610.98 |
| 2014-02-07 | 1625.35 |
| 2014-02-10 | 1618.13 |
| 2014-02-11 | 1633.25 |
| 2014-02-12 | 1640.66 |
| 2014-02-13 | 1643.73 |
| 2014-02-14 | 1649.99 |
| 2014-02-17 | . |
| 2014-02-18 | 1665.39 |
| 2014-02-19 | 1655.05 |
| 2014-02-20 | 1659.69 |
| 2014-02-21 | 1676.01 |
| 2014-02-24 | 1686.88 |
| 2014-02-25 | 1691.65 |
| 2014-02-26 | 1681.03 |
| 2014-02-27 | 1694.40 |
| 2014-02-28 | 1699.99 |
| 2014-03-03 | 1685.12 |
| 2014-03-04 | 1721.41 |
| 2014-03-05 | 1715.57 |
| 2014-03-06 | 1720.52 |
| 2014-03-07 | 1723.51 |
| 2014-03-10 | 1724.35 |
| 2014-03-11 | 1711.60 |
| 2014-03-12 | 1707.93 |
| 2014-03-13 | 1679.70 |
| 2014-03-14 | 1682.68 |
| 2014-03-17 | 1696.48 |
| 2014-03-18 | 1715.39 |
| 2014-03-19 | 1707.81 |
| 2014-03-20 | 1717.90 |
| 2014-03-21 | 1717.42 |
| 2014-03-24 | 1696.93 |
| 2014-03-25 | 1688.77 |
| 2014-03-26 | 1669.77 |
| 2014-03-27 | 1665.03 |
| 2014-03-28 | 1668.73 |
| 2014-03-31 | 1693.17 |
| 2014-04-01 | 1717.45 |
| 2014-04-02 | 1714.46 |
| 2014-04-03 | 1707.42 |
| 2014-04-04 | 1676.35 |
| 2014-04-07 | 1637.79 |
| 2014-04-08 | 1649.70 |
| 2014-04-09 | 1676.98 |
| 2014-04-10 | 1633.90 |
| 2014-04-11 | 1597.88 |
| 2014-04-14 | 1601.77 |
| 2014-04-15 | 1612.22 |
| 2014-04-16 | 1642.08 |
| 2014-04-17 | 1657.32 |
| 2014-04-18 | . |
| 2014-04-21 | 1658.47 |
| 2014-04-22 | 1679.57 |
| 2014-04-23 | 1680.16 |
| 2014-04-24 | 1677.72 |
| 2014-04-25 | 1653.65 |
| 2014-04-28 | 1651.93 |
| 2014-04-29 | 1671.44 |
| 2014-04-30 | 1695.62 |
| 2014-05-01 | 1686.68 |
| 2014-05-02 | 1699.25 |
| 2014-05-05 | 1705.02 |
| 2014-05-06 | 1681.44 |
| 2014-05-07 | 1690.74 |
| 2014-05-08 | 1689.87 |
| 2014-05-09 | 1691.46 |
| 2014-05-12 | 1723.75 |
| 2014-05-13 | 1722.17 |
| 2014-05-14 | 1706.79 |
| 2014-05-15 | 1692.06 |
| 2014-05-16 | 1699.88 |
| 2014-05-19 | 1714.03 |
| 2014-05-20 | 1690.19 |
| 2014-05-21 | 1707.39 |
| 2014-05-22 | 1717.27 |
| 2014-05-23 | 1734.49 |
| 2014-05-26 | . |
| 2014-05-27 | 1743.54 |
| 2014-05-28 | 1746.96 |
| 2014-05-29 | 1752.29 |
| 2014-05-30 | 1744.34 |
| 2014-06-02 | 1749.00 |
| 2014-06-03 | 1743.22 |
| 2014-06-04 | 1753.49 |
| 2014-06-05 | 1772.49 |
| 2014-06-06 | 1792.25 |
| 2014-06-09 | 1799.82 |
| 2014-06-10 | 1798.20 |
| 2014-06-11 | 1793.96 |
| 2014-06-12 | 1780.40 |
| 2014-06-13 | 1783.07 |
| 2014-06-16 | 1778.73 |
| 2014-06-17 | 1785.13 |
| 2014-06-18 | 1791.84 |
| 2014-06-19 | 1784.90 |
| 2014-06-20 | 1787.22 |
| 2014-06-23 | 1784.36 |
| 2014-06-24 | 1772.15 |
| 2014-06-25 | 1782.90 |
| 2014-06-26 | 1794.67 |
| 2014-06-27 | 1803.87 |
| 2014-06-30 | 1813.12 |
| 2014-07-01 | 1826.05 |
| 2014-07-02 | 1817.91 |
| 2014-07-03 | 1836.43 |
| 2014-07-04 | . |
| 2014-07-07 | 1816.41 |
| 2014-07-08 | 1801.73 |
| 2014-07-09 | 1801.21 |
| 2014-07-10 | 1788.94 |
| 2014-07-11 | 1788.74 |
| 2014-07-14 | 1809.54 |
| 2014-07-15 | 1801.56 |
| 2014-07-16 | 1802.68 |
| 2014-07-17 | 1779.79 |
| 2014-07-18 | 1803.89 |
| 2014-07-21 | 1794.94 |
| 2014-07-22 | 1815.29 |
| 2014-07-23 | 1823.06 |
| 2014-07-24 | 1823.50 |
| 2014-07-25 | 1810.11 |
| 2014-07-28 | 1800.91 |
| 2014-07-29 | 1799.50 |
| 2014-07-30 | 1813.51 |
| 2014-07-31 | 1774.17 |
| 2014-08-01 | 1769.20 |
| 2014-08-04 | 1783.61 |
| 2014-08-05 | 1772.55 |
| 2014-08-06 | 1767.24 |
| 2014-08-07 | 1757.69 |
| 2014-08-08 | 1780.12 |
| 2014-08-11 | 1795.35 |
| 2014-08-12 | 1790.81 |
| 2014-08-13 | 1817.29 |
| 2014-08-14 | 1824.45 |
| 2014-08-15 | 1819.80 |
| 2014-08-18 | 1847.53 |
| 2014-08-19 | 1855.34 |
| 2014-08-20 | 1860.25 |
| 2014-08-21 | 1862.84 |
| 2014-08-22 | 1860.32 |
| 2014-08-25 | 1862.14 |
| 2014-08-26 | 1863.73 |
| 2014-08-27 | 1853.74 |
| 2014-08-28 | 1845.56 |
| 2014-08-29 | 1856.28 |
| 2014-09-01 | . |
| 2014-09-02 | 1865.37 |
| 2014-09-03 | 1856.73 |
| 2014-09-04 | 1855.27 |
| 2014-09-05 | 1859.13 |
| 2014-09-08 | 1854.72 |
| 2014-09-09 | 1834.35 |
| 2014-09-10 | 1847.64 |
| 2014-09-11 | 1853.27 |
| 2014-09-12 | 1848.08 |
| 2014-09-15 | 1846.32 |
| 2014-09-16 | 1851.98 |
| 2014-09-17 | 1854.22 |
| 2014-09-18 | 1867.80 |
| 2014-09-19 | 1853.40 |
| 2014-09-22 | 1828.35 |
| 2014-09-23 | 1812.37 |
| 2014-09-24 | 1823.56 |
| 2014-09-25 | 1798.19 |
| 2014-09-26 | 1805.74 |
| 2014-09-29 | 1804.80 |
| 2014-09-30 | 1803.09 |
| 2014-10-01 | 1776.65 |
| 2014-10-02 | 1782.77 |
| 2014-10-03 | 1807.71 |
| 2014-10-06 | 1806.58 |
| 2014-10-07 | 1776.24 |
| 2014-10-08 | 1804.04 |
| 2014-10-09 | 1763.71 |
| 2014-10-10 | 1729.69 |
| 2014-10-13 | 1703.36 |
| 2014-10-14 | 1711.62 |
| 2014-10-15 | 1712.04 |
| 2014-10-16 | 1706.50 |
| 2014-10-17 | 1734.01 |
| 2014-10-20 | 1745.59 |
| 2014-10-21 | 1795.31 |
| 2014-10-22 | 1792.05 |
| 2014-10-23 | 1816.33 |
| 2014-10-24 | 1830.15 |
| 2014-10-27 | 1827.07 |
| 2014-10-28 | 1863.37 |
| 2014-10-29 | 1854.49 |
| 2014-10-30 | 1870.02 |
| 2014-10-31 | 1894.54 |
| 2014-11-03 | 1887.87 |
| 2014-11-04 | 1883.69 |
| 2014-11-05 | 1895.32 |
| 2014-11-06 | 1904.46 |
| 2014-11-07 | 1915.93 |
| 2014-11-10 | 1925.74 |
| 2014-11-11 | 1918.79 |
| 2014-11-12 | 1930.83 |
| 2014-11-13 | 1917.06 |
| 2014-11-14 | 1916.65 |
| 2014-11-17 | 1915.67 |
| 2014-11-18 | 1919.83 |
| 2014-11-19 | 1911.85 |
| 2014-11-20 | 1918.10 |
| 2014-11-21 | 1927.82 |
| 2014-11-24 | 1943.13 |
| 2014-11-25 | 1938.18 |
| 2014-11-26 | 1940.20 |
| 2014-11-27 | . |
| 2014-11-28 | 1927.85 |
| 2014-12-01 | 1898.87 |
| 2014-12-02 | 1912.43 |
| 2014-12-03 | 1923.05 |
| 2014-12-04 | 1916.84 |
| 2014-12-05 | 1931.20 |
| 2014-12-08 | 1909.37 |
| 2014-12-09 | 1913.01 |
| 2014-12-10 | 1879.57 |
| 2014-12-11 | 1887.07 |
| 2014-12-12 | 1850.33 |
| 2014-12-15 | 1855.35 |
| 2014-12-16 | 1852.31 |
| 2014-12-17 | 1892.68 |
| 2014-12-18 | 1944.98 |
| 2014-12-19 | 1956.93 |
| 2014-12-22 | 1966.47 |
| 2014-12-23 | 1977.67 |
| 2014-12-24 | 1977.90 |
| 2014-12-25 | . |
| 2014-12-26 | 1980.96 |
| 2014-12-29 | 1982.66 |
| 2014-12-30 | 1971.31 |
| 2014-12-31 | 1951.70 |
| 2015-01-01 | . |
| 2015-01-02 | 1947.41 |
| 2015-01-05 | 1914.44 |
| 2015-01-06 | 1902.32 |
| 2015-01-07 | 1914.02 |
| 2015-01-08 | 1955.69 |
| 2015-01-09 | 1944.34 |
| 2015-01-12 | 1926.97 |
| 2015-01-13 | 1930.99 |
| 2015-01-14 | 1920.07 |
| 2015-01-15 | 1907.55 |
| 2015-01-16 | 1936.11 |
| 2015-01-19 | . |
| 2015-01-20 | 1939.77 |
| 2015-01-21 | 1948.95 |
| 2015-01-22 | 1977.59 |
| 2015-01-23 | 1985.57 |
| 2015-01-26 | 1991.83 |
| 2015-01-27 | 1976.18 |
| 2015-01-28 | 1966.00 |
| 2015-01-29 | 1985.44 |
| 2015-01-30 | 1972.54 |
| 2015-02-02 | 1992.99 |
| 2015-02-03 | 2030.45 |
| 2015-02-04 | 2016.45 |
| 2015-02-05 | 2054.83 |
| 2015-02-06 | 2053.09 |
| 2015-02-09 | 2042.70 |
| 2015-02-10 | 2064.48 |
| 2015-02-11 | 2065.91 |
| 2015-02-12 | 2099.57 |
| 2015-02-13 | 2099.56 |
| 2015-02-16 | . |
| 2015-02-17 | 2098.15 |
| 2015-02-18 | 2113.13 |
| 2015-02-19 | 2105.56 |
| 2015-02-20 | 2113.71 |
| 2015-02-23 | 2111.75 |
| 2015-02-24 | 2121.05 |
| 2015-02-25 | 2129.30 |
| 2015-02-26 | 2134.43 |
| 2015-02-27 | 2122.61 |
| 2015-03-02 | 2149.41 |
| 2015-03-03 | 2136.22 |
| 2015-03-04 | 2120.55 |
| 2015-03-05 | 2120.36 |
| 2015-03-06 | 2092.54 |
| 2015-03-09 | 2116.71 |
| 2015-03-10 | 2081.25 |
| 2015-03-11 | 2085.63 |
| 2015-03-12 | 2120.63 |
| 2015-03-13 | 2107.18 |
| 2015-03-16 | 2139.51 |
| 2015-03-17 | 2144.97 |
| 2015-03-18 | 2171.36 |
| 2015-03-19 | 2162.05 |
| 2015-03-20 | 2169.16 |
| 2015-03-23 | 2170.10 |
| 2015-03-24 | 2165.71 |
| 2015-03-25 | 2120.45 |
| 2015-03-26 | 2127.02 |
| 2015-03-27 | 2136.11 |
| 2015-03-30 | 2172.43 |
| 2015-03-31 | 2169.65 |
#2015-04-01|2161.20
#2015-04-02|2169.56
#2015-04-03| .
#2015-04-06|2186.31
#2015-04-07|2171.93
#2015-04-08|2184.13
#2015-04-09|2180.11
#2015-04-10|2194.87
#2015-04-13|2181.36
#2015-04-14|2184.83
#2015-04-15|2195.09
#2015-04-16|2182.72
#2015-04-17|2155.46
#2015-04-20|2175.59
#2015-04-21|2179.85
#2015-04-22|2180.49
#2015-04-23|2194.05
#2015-04-24|2184.38
#2015-04-27|2171.37
#2015-04-28|2182.35
#2015-04-29|2181.83
#2015-04-30|2155.50
#2015-05-01|2179.06
#2015-05-04|2186.64
#2015-05-05|2164.85
#2015-05-06|2160.86
#2015-05-07|2167.52
#2015-05-08|2175.69
#2015-05-11|2181.84
#2015-05-12|2177.07
#2015-05-13|2186.62
#2015-05-14|2210.51
#2015-05-15|2213.18
#2015-05-18|2232.41
#2015-05-19|2236.25
#2015-05-20|2233.35
#2015-05-21|2231.00
#2015-05-22|2222.44
#2015-05-25| .
#2015-05-26|2200.62
#2015-05-27|2220.50
#2015-05-28|2203.50
#2015-05-29|2181.99
#2015-06-01|2189.15
#2015-06-02|2196.57
#2015-06-03|2209.21
#2015-06-04|2183.72
#2015-06-05|2190.59
#2015-06-08|2174.38
#2015-06-09|2170.89
#2015-06-10|2196.43
#2015-06-11|2200.53
#2015-06-12|2189.80
#2015-06-15|2171.52
#2015-06-16|2184.89
#2015-06-17|2185.70
#2015-06-18|2213.12
#2015-06-19|2205.97
#2015-06-22|2222.49
#2015-06-23|2213.51
#2015-06-24|2194.89
#2015-06-25|2189.69
#2015-06-26|2195.16
#2015-06-29|2146.58
#2015-06-30|2137.01
#2015-07-01|2145.67
#2015-07-02|2144.48
#2015-07-03| .
#2015-07-06|2142.75
#2015-07-07|2150.77
#2015-07-08|2120.80
#2015-07-09|2130.22
#2015-07-10|2155.88
#2015-07-13|2170.05
#2015-07-14|2177.41
#2015-07-15|2171.66
#2015-07-16|2196.06
#2015-07-17|2183.88
#2015-07-20|2192.99
#2015-07-21|2171.51
#2015-07-22|2173.78
#2015-07-23|2146.17
#2015-07-24|2113.82
#2015-07-27|2095.54
#2015-07-28|2131.60
#2015-07-29|2174.37
#2015-07-30|2168.38
#2015-07-31|2176.53
#2015-08-03|2167.07
#2015-08-04|2174.54
#2015-08-05|2181.94
#2015-08-06|2157.30
#2015-08-07|2153.10
#2015-08-10|2186.80
#2015-08-11|2170.79
#2015-08-12|2167.30
#2015-08-13|2166.58
#2015-08-14|2182.76
#2015-08-17|2197.53
#2015-08-18|2189.45
#2015-08-19|2169.09
#2015-08-20|2133.46
#2015-08-21|2080.29
#2015-08-24|1997.38
#2015-08-25|1992.29
#2015-08-26|2055.51
#2015-08-27|2101.90
#2015-08-28|2100.10
#2015-08-31|2085.54
#2015-09-01|2029.08
#2015-09-02|2066.30
#2015-09-03|2082.69
#2015-09-04|2052.58
#2015-09-07| .
#2015-09-08|2105.04
#2015-09-09|2087.38
#2015-09-10|2087.07
#2015-09-11|2099.08
#2015-09-14|2086.13
#2015-09-15|2115.69
#2015-09-16|2137.58
#2015-09-17|2128.36
#2015-09-18|2087.56
#2015-09-21|2107.12
#2015-09-22|2079.68
#2015-09-23|2076.17
#2015-09-24|2058.44
#2015-09-25|2062.85
#2015-09-28|2001.98
#2015-09-29|1999.12
#2015-09-30|2034.70
#2015-10-01|2035.33
#2015-10-02|2057.60
#2015-10-05|2097.16
#2015-10-06|2086.94
#2015-10-07|2135.96
#2015-10-08|2177.33
#2015-10-09|2186.69
#2015-10-12|2191.25
#2015-10-13|2169.00
#2015-10-14|2147.63
#2015-10-15|2173.74
#2015-10-16|2168.83
#2015-10-19|2175.70
#2015-10-20|2172.72
#2015-10-21|2153.41
#2015-10-22|2183.01
#2015-10-23|2204.40
#2015-10-26|2204.45
#2015-10-27|2189.52
#2015-10-28|2253.75
#2015-10-29|2257.90
#2015-10-30|2256.06
#2015-11-02|2272.11
#2015-11-03|2267.94
#2015-11-04|2267.15
#2015-11-05|2262.89
#2015-11-06|2280.86
#2015-11-09|2259.86
#2015-11-10|2258.53
#2015-11-11|2264.83
#2015-11-12|2206.55
#2015-11-13|2186.27
#2015-11-16|2205.75
#2015-11-17|2210.73
#2015-11-18|2244.90
#2015-11-19|2238.47
#2015-11-20|2251.42
#2015-11-23|2260.79
#2015-11-24|2262.89
#2015-11-25|2273.31
#2015-11-26| .
#2015-11-27|2276.85
#2015-11-30|2276.41
#2015-12-01|2295.38
#2015-12-02|2275.53
#2015-12-03|2234.68
#2015-12-04|2262.49
#2015-12-07|2237.79
#2015-12-08|2219.13
#2015-12-09|2196.00
#2015-12-10|2211.78
#2015-12-11|2161.12
#2015-12-14|2161.81
#2015-12-15|2185.68
#2015-12-16|2193.88
#2015-12-17|2144.78
#2015-12-18|2113.26
#2015-12-21|2132.55
#2015-12-22|2150.05
#2015-12-23|2178.35
#2015-12-24|2180.41
#2015-12-25| .
#2015-12-28|2182.18
#2015-12-29|2201.43
#2015-12-30|2178.82
#2015-12-31|2158.03
#2016-01-01| .
#2016-01-04|2106.22
#2016-01-05|2112.36
#2016-01-06|2086.55
#2016-01-07|2042.35
#2016-01-08|2013.88
#2016-01-11|2010.69
#2016-01-12|2031.64
#2016-01-13|1967.05
#2016-01-14|1995.76
#2016-01-15|1957.12
#2016-01-18| .
#2016-01-19|1955.62
#2016-01-20|1953.76
#2016-01-21|1948.34
#2016-01-22|1998.19
#2016-01-25|1959.83
#2016-01-26|1998.12
#2016-01-27|1952.62
#2016-01-28|1936.01
#2016-01-29|2010.68
#2016-02-01|2006.39
#2016-02-02|1937.90
#2016-02-03|1948.12
#2016-02-04|1960.18
#2016-02-05|1924.56
#2016-02-08|1868.56
#2016-02-09|1872.02
#2016-02-10|1874.78
#2016-02-11|1856.68
#2016-02-12|1904.14
#2016-02-15| .
#2016-02-16|1987.76
#2016-02-17|2014.44
#2016-02-18|2021.10
#2016-02-19|2032.01
#2016-02-22|2060.55
#2016-02-23|2043.09
#2016-02-24|2058.40
#2016-02-25|2075.60
#2016-02-26|2091.80
#2016-02-29|2077.35
#2016-03-01|2118.90
#2016-03-02|2119.37
#2016-03-03|2145.92
#2016-03-04|2156.41
#2016-03-07|2154.11
#2016-03-08|2116.43
#2016-03-09|2126.14
#2016-03-10|2119.15
#2016-03-11|2153.51
#2016-03-14|2145.22
#2016-03-15|2138.96
#2016-03-16|2163.68
#2016-03-17|2190.76
#2016-03-18|2194.49
#2016-03-21|2206.88
#2016-03-22|2210.24
#2016-03-23|2188.28
#2016-03-24|2192.30
#2016-03-25| .
#2016-03-28|2198.69
#2016-03-29|2248.31
#2016-03-30|2253.83
#2016-03-31|2267.51
#2016-04-01|2279.53
#2016-04-04|2254.63
#2016-04-05|2230.88
#2016-04-06|2266.93
#2016-04-07|2237.81
#2016-04-08|2254.17
#2016-04-11|2244.51
#2016-04-12|2249.62
#2016-04-13|2293.71
#2016-04-14|2287.65
#2016-04-15|2297.62
#2016-04-18|2320.06
#2016-04-19|2321.94
#2016-04-20|2325.47
#2016-04-21|2293.74
#2016-04-22|2311.98
#2016-04-25|2307.04
#2016-04-26|2324.12
#2016-04-27|2342.71
#2016-04-28|2325.41
#2016-04-29|2310.15
#2016-05-02|2327.41
#2016-05-03|2295.84
#2016-05-04|2285.52
#2016-05-05|2279.61
#2016-05-06|2299.09
#2016-05-09|2307.24
#2016-05-10|2341.57
#2016-05-11|2319.44
#2016-05-12|2312.93
#2016-05-13|2295.46
#2016-05-16|2317.27
#2016-05-17|2310.73
#2016-05-18|2317.13
#2016-05-19|2307.94
#2016-05-20|2333.59
#2016-05-23|2329.04
#2016-05-24|2379.51
#2016-05-25|2377.41
#2016-05-26|2373.26
#2016-05-27|2392.65
#2016-05-30| .
#2016-05-31|2401.34
#2016-06-01|2407.45
#2016-06-02|2422.01
#2016-06-03|2396.46
#2016-06-06|2415.80
#2016-06-07|2422.79
#2016-06-08|2431.22
#2016-06-09|2425.72
#2016-06-10|2367.33
#2016-06-13|2335.26
#2016-06-14|2336.29
#2016-06-15|2334.17
#2016-06-16|2342.44
#2016-06-17|2333.73
#2016-06-20|2369.24
#2016-06-21|2365.23
#2016-06-22|2354.69
#2016-06-23|2396.52
#2016-06-24|2278.79
#2016-06-27|2191.17
#2016-06-28|2238.04
#2016-06-29|2289.57
#2016-06-30|2348.05
#2016-07-01|2344.91
#2016-07-04| .
#2016-07-05|2326.47
#2016-07-06|2335.83
#2016-07-07|2351.33
#2016-07-08|2401.63
#2016-07-11|2420.46
#2016-07-12|2441.47
#2016-07-13|2433.25
#2016-07-14|2446.35
#2016-07-15|2437.25
#2016-07-18|2431.06
#2016-07-19|2428.54
#2016-07-20|2453.98
#2016-07-21|2457.35
#2016-07-22|2479.86
#2016-07-25|2475.19
#2016-07-26|2500.87
#2016-07-27|2453.13
#2016-07-28|2439.74
#2016-07-29|2407.33
#2016-08-01|2383.12
#2016-08-02|2350.56
#2016-08-03|2365.45
#2016-08-04|2365.08
#2016-08-05|2390.72
#2016-08-08|2381.89
#2016-08-09|2386.30
#2016-08-10|2388.38
#2016-08-11|2395.01
#2016-08-12|2387.93
#2016-08-15|2392.41
#2016-08-16|2368.02
#2016-08-17|2364.90
#2016-08-18|2383.49
#2016-08-19|2388.30
#2016-08-22|2396.10
#2016-08-23|2411.34
#2016-08-24|2397.76
#2016-08-25|2407.72
#2016-08-26|2408.91
#2016-08-29|2412.38
#2016-08-30|2416.95
#2016-08-31|2411.77
#2016-09-01|2423.95
#2016-09-02|2448.07
#2016-09-05| .
#2016-09-06|2444.50
#2016-09-07|2436.85
#2016-09-08|2431.84
#2016-09-09|2353.26
#2016-09-12|2385.13
#2016-09-13|2345.31
#2016-09-14|2341.36
#2016-09-15|2371.99
#2016-09-16|2339.53
#2016-09-19|2342.24
#2016-09-20|2333.54
#2016-09-21|2365.27
#2016-09-22|2387.65
#2016-09-23|2373.78
#2016-09-26|2362.52
#2016-09-27|2374.72
#2016-09-28|2395.55
#2016-09-29|2365.94
#2016-09-30|2386.36
#2016-10-03|2388.20
#2016-10-04|2370.56
#2016-10-05|2381.51
#2016-10-06|2391.30
#2016-10-07|2361.05
#2016-10-10|2378.83
#2016-10-11|2342.15
#2016-10-12|2351.68
#2016-10-13|2330.28
#2016-10-14|2334.04
#2016-10-17|2325.62
#2016-10-18|2342.10
#2016-10-19|2348.69
#2016-10-20|2337.19
#2016-10-21|2351.52
#2016-10-24|2364.25
#2016-10-25|2360.74
#2016-10-26|2376.72
#2016-10-27|2331.30
#2016-10-28|2342.42
#2016-10-31|2342.33
#2016-11-01|2313.80
#2016-11-02|2298.71
#2016-11-03|2296.02
#2016-11-04|2293.38
#2016-11-07|2344.08
#2016-11-08|2353.88
#2016-11-09|2380.87
#2016-11-10|2383.07
#2016-11-11|2403.05
#2016-11-14|2410.24
#2016-11-15|2430.26
#2016-11-16|2453.36
#2016-11-17|2478.85
#2016-11-18|2476.07
#2016-11-21|2498.76
#2016-11-22|2507.88
#2016-11-23|2528.12
#2016-11-24| .
#2016-11-25|2540.54
#2016-11-28|2510.56
#2016-11-29|2503.95
#2016-11-30|2479.70
#2016-12-01|2455.95
#2016-12-02|2462.04
#2016-12-05|2483.29
#2016-12-06|2502.53
#2016-12-07|2531.30
#2016-12-08|2555.32
#2016-12-09|2558.93
#2016-12-12|2543.39
#2016-12-13|2557.38
#2016-12-14|2535.55
#2016-12-15|2552.06
#2016-12-16|2552.17
#2016-12-19|2564.30
#2016-12-20|2582.61
#2016-12-21|2571.08
#2016-12-22|2556.51
#2016-12-23|2568.60
#2016-12-26| .
#2016-12-27|2577.16
#2016-12-28|2555.29
#2016-12-29|2555.68
#2016-12-30|2548.52
#2017-01-02| .
#2017-01-03|2578.84
#2017-01-04|2613.85
#2017-01-05|2602.51
#2017-01-06|2607.23
#2017-01-09|2598.82
#2017-01-10|2601.16
#2017-01-11|2621.96
#2017-01-12|2619.82
#2017-01-13|2633.62
#2017-01-16| .
#2017-01-17|2617.35
#2017-01-18|2634.27
#2017-01-19|2617.54
#2017-01-20|2630.30
#2017-01-23|2619.69
#2017-01-24|2652.66
#2017-01-25|2661.34
#2017-01-26|2665.01
#2017-01-27|2644.05
#2017-01-30|2628.78
#2017-01-31|2624.66
#2017-02-01|2624.32
#2017-02-02|2629.62
#2017-02-03|2666.10
#2017-02-06|2657.56
#2017-02-07|2661.82
#2017-02-08|2658.83
#2017-02-09|2679.04
#2017-02-10|2688.66
#2017-02-13|2695.58
#2017-02-14|2702.44
#2017-02-15|2715.26
#2017-02-16|2723.16
#2017-02-17|2734.94
#2017-02-20| .
#2017-02-21|2764.76
#2017-02-22|2758.37
#2017-02-23|2729.65
#2017-02-24|2741.12
#2017-02-27|2757.30
#2017-02-28|2733.38
#2017-03-01|2773.31
#2017-03-02|2741.65
#2017-03-03|2748.51
#2017-03-06|2730.78
#2017-03-07|2727.16
#2017-03-08|2724.15
#2017-03-09|2709.73
#2017-03-10|2723.08
#2017-03-13|2733.28
#2017-03-14|2712.68
#2017-03-15|2736.11
#2017-03-16|2740.67
#2017-03-17|2748.13
#2017-03-20|2730.58
#2017-03-21|2686.49
#2017-03-22|2688.44
#2017-03-23|2688.35
#2017-03-24|2684.22
#2017-03-27|2669.82
#2017-03-28|2694.23
#2017-03-29|2704.86
#2017-03-30|2720.29
#2017-03-31|2724.08
#2017-04-03|2686.31
#2017-04-04|2669.15
#2017-04-05|2664.74
#2017-04-06|2665.19
#2017-04-07|2653.86
#2017-04-10|2667.41
#2017-04-11|2675.74
#2017-04-12|2652.54
#2017-04-13|2634.50
#2017-04-14| .
#2017-04-17|2662.30
#2017-04-18|2666.29
#2017-04-19|2684.86
#2017-04-20|2710.53
#2017-04-21|2705.33
#2017-04-24|2739.16
#2017-04-25|2739.17
#2017-04-26|2765.86
#2017-04-27|2775.17
#2017-04-28|2762.25
#2017-05-01|2769.26
#2017-05-02|2775.08
#2017-05-03|2762.99
#2017-05-04|2772.09
#2017-05-05|2790.51
#2017-05-08|2793.28
#2017-05-09|2791.82
#2017-05-10|2807.79
#2017-05-11|2797.27
#2017-05-12|2783.41
#2017-05-15|2808.15
#2017-05-16|2808.75
#2017-05-17|2760.06
#2017-05-18|2771.96
#2017-05-19|2802.82
#2017-05-22|2841.02
#2017-05-23|2830.75
#2017-05-24|2839.41
#2017-05-25|2853.10
#2017-05-26|2845.17
#2017-05-29| .
#2017-05-30|2842.68
#2017-05-31|2860.41
#2017-06-01|2892.50
#2017-06-02|2889.26
#2017-06-05|2876.01
#2017-06-06|2820.72
#2017-06-07|2820.38
#2017-06-08|2821.92
#2017-06-09|2808.69
#2017-06-12|2811.63
#2017-06-13|2828.04
#2017-06-14|2831.19
#2017-06-15|2832.30
#2017-06-16|2803.59
#2017-06-19|2832.18
#2017-06-20|2805.75
#2017-06-21|2791.17
#2017-06-22|2801.90
#2017-06-23|2810.56
#2017-06-26|2821.64
#2017-06-27|2798.22
#2017-06-28|2823.88
#2017-06-29|2801.33
#2017-06-30|2805.37
#2017-07-03|2810.68
#2017-07-04| .
#2017-07-05|2822.68
#2017-07-06|2788.90
#2017-07-07|2833.77
#2017-07-10|2832.87
#2017-07-11|2832.67
#2017-07-12|2842.77
#2017-07-13|2844.11
#2017-07-14|2855.04
#2017-07-17|2844.10
#2017-07-18|2855.11
#2017-07-19|2874.97
#2017-07-20|2878.03
#2017-07-21|2877.89
#2017-07-24|2876.47
#2017-07-25|2900.91
#2017-07-26|2887.28
#2017-07-27|2873.49
#2017-07-28|2876.81
#2017-07-31|2886.66
#2017-08-01|2901.14
#2017-08-02|2866.00
#2017-08-03|2886.83
#2017-08-04|2881.57
#2017-08-07|2878.57
#2017-08-08|2864.60
#2017-08-09|2855.38
#2017-08-10|2811.33
#2017-08-11|2821.67
#2017-08-14|2862.83
#2017-08-15|2853.32
#2017-08-16|2858.97
#2017-08-17|2820.68
#2017-08-18|2815.54
#2017-08-21|2820.25
#2017-08-22|2855.47
#2017-08-23|2857.72
#2017-08-24|2855.07
#2017-08-25|2861.75
#2017-08-28|2871.87
#2017-08-29|2876.54
#2017-08-30|2891.51
#2017-08-31|2923.38
#2017-09-01|2924.59
#2017-09-04| .
#2017-09-05|2900.46
#2017-09-06|2905.67
#2017-09-07|2919.76
#2017-09-08|2916.02
#2017-09-11|2944.14
#2017-09-12|2954.53
#2017-09-13|2918.57
#2017-09-14|2902.52
#2017-09-15|2900.87
#2017-09-18|2911.50
#2017-09-19|2916.68
#2017-09-20|2940.17
#2017-09-21|2938.07
#2017-09-22|2959.24
#2017-09-25|2960.10
#2017-09-26|2963.40
#2017-09-27|2981.45
#2017-09-28|2991.99
#2017-09-29|2989.55
#2017-10-02|3011.53
#2017-10-03|3018.52
#2017-10-04|3020.15
#2017-10-05|3031.45
#2017-10-06|3033.91
#2017-10-09|3032.00
#2017-10-10|3032.45
#2017-10-11|3024.89
#2017-10-12|3039.36
#2017-10-13|3044.58
#2017-10-16|3044.20
#2017-10-17|3064.14
#2017-10-18|3083.54
#2017-10-19|3082.88
#2017-10-20|3111.31
#2017-10-23|3100.77
#2017-10-24|3089.46
#2017-10-25|3070.11
#2017-10-26|3077.06
#2017-10-27|3096.15
#2017-10-30|3060.20
#2017-10-31|3067.75
#2017-11-01|3059.41
#2017-11-02|3056.56
#2017-11-03|3060.23
#2017-11-06|3075.96
#2017-11-07|3066.36
#2017-11-08|3094.96
#2017-11-09|3060.49
#2017-11-10|3064.43
#2017-11-13|3048.11
#2017-11-14|3047.37
#2017-11-15|3024.76
#2017-11-16|3066.50
#2017-11-17|3069.23
#2017-11-20|3081.54
#2017-11-21|3105.67
#2017-11-22|3099.76
#2017-11-23| .
#2017-11-24|3109.37
#2017-11-27|3113.97
#2017-11-28|3154.26
#2017-11-29|3149.05
#2017-11-30|3190.61
#2017-12-01|3165.02
#2017-12-04|3170.20
#2017-12-05|3163.18
#2017-12-06|3153.98
#2017-12-07|3178.86
#2017-12-08|3200.31
#2017-12-11|3197.17
#2017-12-12|3189.92
#2017-12-13|3185.54
#2017-12-14|3170.40
#2017-12-15|3220.52
#2017-12-18|3236.46
#2017-12-19|3237.88
#2017-12-20|3247.50
#2017-12-21|3254.30
#2017-12-22|3248.04
#2017-12-25| .
#2017-12-26|3241.30
#2017-12-27|3243.27
#2017-12-28|3253.94
#2017-12-29|3241.56
#2018-01-01| .
#2018-01-02|3249.48
#2018-01-03|3265.57
#2018-01-04|3291.12
#2018-01-05|3320.88
#2018-01-08|3333.78
#2018-01-09|3326.82
#2018-01-10|3315.04
#2018-01-11|3372.94
#2018-01-12|3381.72
#2018-01-15| .
#2018-01-16|3363.30
#2018-01-17|3372.49
#2018-01-18|3386.08
#2018-01-19|3425.14
#2018-01-22|3447.09
#2018-01-23|3442.50
#2018-01-24|3492.84
#2018-01-25|3507.95
#2018-01-26|3545.95
#2018-01-29|3496.38
#2018-01-30|3479.55
#2018-01-31|3478.12
#2018-02-01|3458.86
#2018-02-02|3370.21
#2018-02-05|3261.61
#2018-02-06|3294.92
#2018-02-07|3301.62
#2018-02-08|3186.17
#2018-02-09|3210.63
#2018-02-12|3257.99
#2018-02-13|3247.51
#2018-02-14|3289.44
#2018-02-15|3337.70
#2018-02-16|3344.06
#2018-02-19| .
#2018-02-20|3338.64
#2018-02-21|3348.80
#2018-02-22|3340.05
#2018-02-23|3384.85
#2018-02-26|3391.98
#2018-02-27|3350.18
#2018-02-28|3335.70
#2018-03-01|3316.74
#2018-03-02|3350.28
#2018-03-05|3391.21
#2018-03-06|3419.96
#2018-03-07|3420.13
#2018-03-08|3430.21
#2018-03-09|3490.63
#2018-03-12|3475.03
#2018-03-13|3484.28
#2018-03-14|3479.01
#2018-03-15|3479.38
#2018-03-16|3512.37
#2018-03-19|3475.81
#2018-03-20|3510.38
#2018-03-21|3509.47
#2018-03-22|3411.30
#2018-03-23|3340.30
#2018-03-26|3406.84
#2018-03-27|3363.65
#2018-03-28|3347.76
#2018-03-29|3395.33
#2018-03-30| .
#2018-04-02|3334.47
#2018-04-03|3356.69
#2018-04-04|3375.20
#2018-04-05|3395.38
#2018-04-06|3325.87
#2018-04-09|3339.09
#2018-04-10|3387.36
#2018-04-11|3369.15
#2018-04-12|3404.25
#2018-04-13|3389.83
#2018-04-16|3436.21
#2018-04-17|3482.84
#2018-04-18|3503.27
#2018-04-19|3489.37
#2018-04-20|3472.86
#2018-04-23|3451.69
#2018-04-24|3434.99
#2018-04-25|3417.64
#2018-04-26|3444.34
#2018-04-27|3443.73
#2018-04-30|3452.85
#2018-05-01|3477.68
#2018-05-02|3442.66
#2018-05-03|3455.12
#2018-05-04|3497.98
#2018-05-07|3511.58
#2018-05-08|3534.60
#2018-05-09|3562.33
#2018-05-10|3584.98
#2018-05-11|3591.46
#2018-05-14|3562.63
#2018-05-15|3553.82
#2018-05-16|3559.35
#2018-05-17|3544.57
#2018-05-18|3554.81
#2018-05-21|3575.18
#2018-05-22|3530.42
#2018-05-23|3540.75
#2018-05-24|3540.55
#2018-05-25|3528.60
#2018-05-28| .
#2018-05-29|3512.06
#2018-05-30|3550.98
#2018-05-31|3555.12
#2018-06-01|3575.29
#2018-06-04|3619.26
#2018-06-05|3654.88
#2018-06-06|3700.85
#2018-06-07|3675.52
#2018-06-08|3692.81
#2018-06-11|3691.17
#2018-06-12|3714.16
#2018-06-13|3707.98
#2018-06-14|3722.15
#2018-06-15|3724.91
#2018-06-18|3739.63
#2018-06-19|3733.79
#2018-06-20|3745.69
#2018-06-21|3722.03
#2018-06-22|3721.89
#2018-06-25|3647.57
#2018-06-26|3658.02
#2018-06-27|3605.30
#2018-06-28|3624.94
#2018-06-29|3629.10
#2018-07-02|3656.51
#2018-07-03|3653.87
#2018-07-04| .
#2018-07-05|3678.16
#2018-07-06|3709.40
#2018-07-09|3747.31
#2018-07-10|3730.26
#2018-07-11|3731.08
#2018-07-12|3761.92
#2018-07-13|3757.29
#2018-07-16|3744.74
#2018-07-17|3764.67
#2018-07-18|3774.78
#2018-07-19|3778.17
#2018-07-20|3782.91
#2018-07-23|3800.00
#2018-07-24|3766.37
#2018-07-25|3852.19
#2018-07-26|3848.53
#2018-07-27|3794.36
#2018-07-30|3747.80
#2018-07-31|3784.27
#2018-08-01|3789.53
#2018-08-02|3826.97
#2018-08-03|3804.34
#2018-08-06|3831.92
#2018-08-07|3881.07
#2018-08-08|3876.76
#2018-08-09|3875.89
#2018-08-10|3869.98
#2018-08-13|3837.57
#2018-08-14|3864.77
#2018-08-15|3851.96
#2018-08-16|3877.39
#2018-08-17|3896.49
#2018-08-20|3910.24
#2018-08-21|3924.75
#2018-08-22|3944.34
#2018-08-23|3943.60
#2018-08-24|3956.30
#2018-08-27|3973.04
#2018-08-28|3969.97
#2018-08-29|3990.10
#2018-08-30|3980.35
#2018-08-31|3999.58
#2018-09-03| .
#2018-09-04|4017.84
#2018-09-05|3973.07
#2018-09-06|3970.44
#2018-09-07|3932.56
#2018-09-10|3951.42
#2018-09-11|3957.74
#2018-09-12|3961.10
#2018-09-13|3975.80
#2018-09-14|3984.03
#2018-09-17|3928.46
#2018-09-18|3951.98
#2018-09-19|3883.34
#2018-09-20|3917.40
#2018-09-21|3901.47
#2018-09-24|3888.23
#2018-09-25|3899.71
#2018-09-26|3880.77
#2018-09-27|3860.62
#2018-09-28|3880.13
#2018-10-01|3849.66
#2018-10-02|3803.14
#2018-10-03|3834.47
#2018-10-04|3784.65
#2018-10-05|3750.82
#2018-10-08|3704.67
#2018-10-09|3687.55
#2018-10-10|3555.24
#2018-10-11|3491.05
#2018-10-12|3535.27
#2018-10-15|3545.57
#2018-10-16|3651.36
#2018-10-17|3645.85
#2018-10-18|3588.64
#2018-10-19|3559.28
#2018-10-22|3558.81
#2018-10-23|3536.88
#2018-10-24|3410.83
#2018-10-25|3479.83
#2018-10-26|3438.57
#2018-10-29|3376.98
#2018-10-30|3416.02
#2018-10-31|3471.91
#2018-11-01|3487.51
#2018-11-02|3479.02
#2018-11-05|3462.80
#2018-11-06|3485.37
#2018-11-07|3517.67
#2018-11-08|3518.08
#2018-11-09|3467.95
#2018-11-12|3417.69
#2018-11-13|3411.29
#2018-11-14|3363.58
#2018-11-15|3427.85
#2018-11-16|3420.01
#2018-11-19|3336.15
#2018-11-20|3273.12
#2018-11-21|3337.05
#2018-11-22| .
#2018-11-23|3331.63
#2018-11-26|3377.72
#2018-11-27|3356.09
#2018-11-28|3458.85
#2018-11-29|3439.18
#2018-11-30|3463.22
#2018-12-03|3490.26
#2018-12-04|3352.45
#2018-12-05| .
#2018-12-06|3333.44
#2018-12-07|3252.23
#2018-12-10|3252.23
#2018-12-11|3255.76
#2018-12-12|3277.42
#2018-12-13|3230.23
#2018-12-14|3170.05
#2018-12-17|3079.12
#2018-12-18|3085.56
#2018-12-19|3039.03
#2018-12-20|2989.17
#2018-12-21|2913.08
#2018-12-24|2854.33
#2018-12-25| .
#2018-12-26|2989.57
#2018-12-27|3002.58
#2018-12-28|2993.02
#2018-12-31|3009.61
#2019-01-01| .
#2019-01-02|3009.59
#2019-01-03|2932.51
#2019-01-04|3049.21
#2019-01-07|3072.81
#2019-01-08|3136.14
#2019-01-09|3168.08
#2019-01-10|3179.86
#2019-01-11|3189.22
#2019-01-14|3180.54
#2019-01-15|3217.96
#2019-01-16|3283.08
#2019-01-17|3328.82
#2019-01-18|3386.86
#2019-01-21| .
#2019-01-22|3352.50
#2019-01-23|3351.48
#2019-01-24|3384.61
#2019-01-25|3445.96
#2019-01-28|3426.66
#2019-01-29|3435.12
#2019-01-30|3499.52
#2019-01-31|3482.26
#2019-02-01|3504.45
#2019-02-04|3545.17
#2019-02-05|3565.19
#2019-02-06|3556.77
#2019-02-07|3534.56
#2019-02-08|3580.80
#2019-02-11|3620.96
#2019-02-12|3659.29
#2019-02-13|3669.73
#2019-02-14|3670.33
#2019-02-15|3733.88
#2019-02-18| .
#2019-02-19|3741.29
#2019-02-20|3751.86
#2019-02-21|3739.01
#2019-02-22|3773.66
#2019-02-25|3761.34
#2019-02-26|3741.56
#2019-02-27|3746.53
#2019-02-28|3727.49
#2019-03-01|3779.16
#2019-03-04|3752.13
#2019-03-05|3737.15
#2019-03-06|3695.00
#2019-03-07|3665.61
#2019-03-08|3651.33
#2019-03-11|3713.37
#2019-03-12|3704.34
#2019-03-13|3727.76
#2019-03-14|3722.76
#2019-03-15|3730.18
#2019-03-18|3762.39
#2019-03-19|3750.68
#2019-03-20|3710.67
#2019-03-21|3786.97
#2019-03-22|3656.11
#2019-03-25|3647.07
#2019-03-26|3700.69
#2019-03-27|3697.25
#2019-03-28|3736.56
#2019-03-29|3774.75
#2019-04-01|3839.46
#2019-04-02|3838.60
#2019-04-03|3880.81
#2019-04-04|3868.63
#2019-04-05|3880.64
#2019-04-08|3885.80
#2019-04-09|3833.49
#2019-04-10|3858.42
#2019-04-11|3888.29
#2019-04-12|3917.73
#2019-04-15|3891.44
#2019-04-16|3901.01
#2019-04-17|3889.52
#2019-04-18|3923.66
#2019-04-19| .
#2019-04-22|3919.30
#2019-04-23|3976.54
#2019-04-24|3961.91
#2019-04-25|3893.60
#2019-04-26|3932.96
#2019-04-29|3940.63
#2019-04-30|3963.33
#2019-05-01|3898.68
#2019-05-02|3893.54
#2019-05-03|3929.53
#2019-05-06|3917.35
#2019-05-07|3839.04
#2019-05-08|3801.35
#2019-05-09|3800.67
#2019-05-10|3817.89
#2019-05-13|3688.33
#2019-05-14|3736.78
#2019-05-15|3755.38
#2019-05-16|3804.16
#2019-05-17|3774.69
#2019-05-20|3755.28
#2019-05-21|3822.58
#2019-05-22|3793.22
#2019-05-23|3730.68
#2019-05-24|3746.00
#2019-05-27| .
#2019-05-28|3727.92
#2019-05-29|3702.68
#2019-05-30|3702.97
#2019-05-31|3650.43
#2019-06-03|3653.81
#2019-06-04|3762.90
#2019-06-05|3770.97
#2019-06-06|3781.60
#2019-06-07|3812.84
#2019-06-10|3828.40
#2019-06-11|3814.75
#2019-06-12|3818.31
#2019-06-13|3849.96
#2019-06-14|3823.19
#2019-06-17|3811.97
#2019-06-18|3843.91
#2019-06-19|3859.25
#2019-06-20|3891.69
#2019-06-21|3861.33
#2019-06-24|3836.35
#2019-06-25|3801.98
#2019-06-26|3807.77
#2019-06-27|3854.00
#2019-06-28|3896.91
#2019-07-01|3933.85
#2019-07-02|3933.30
#2019-07-03|3979.72
#2019-07-04| .
#2019-07-05|3979.56
#2019-07-08|3954.91
#2019-07-09|3966.65
#2019-07-10|3968.11
#2019-07-11|3968.30
#2019-07-12|4017.54
#2019-07-15|4009.96
#2019-07-16|4015.92
#2019-07-17|3972.83
#2019-07-18|3972.60
#2019-07-19|3937.52
#2019-07-22|3930.12
#2019-07-23|3970.81
#2019-07-24|4014.97
#2019-07-25|4002.10
#2019-07-26|4047.52
#2019-07-29|4003.61
#2019-07-30|3981.48
#2019-07-31|3943.04
#2019-08-01|3887.70
#2019-08-02|3830.60
#2019-08-05|3687.24
#2019-08-06|3725.06
#2019-08-07|3741.82
#2019-08-08|3865.29
#2019-08-09|3819.59
#2019-08-12|3748.10
#2019-08-13|3758.64
#2019-08-14|3630.88
#2019-08-15|3668.62
#2019-08-16|3718.91
#2019-08-19|3746.47
#2019-08-20|3720.34
#2019-08-21|3769.96
#2019-08-22|3749.82
#2019-08-23|3646.94
#2019-08-26|3673.89
#2019-08-27|3650.81
#2019-08-28|3674.58
#2019-08-29|3734.89
#2019-08-30|3742.44
#2019-09-02| .
#2019-09-03|3704.51
#2019-09-04|3755.89
#2019-09-05|3842.37
#2019-09-06|3833.13
#2019-09-09|3822.27
#2019-09-10|3787.50
#2019-09-11|3816.31
#2019-09-12|3819.29
#2019-09-13|3811.43
#2019-09-16|3833.00
#2019-09-17|3835.80
#2019-09-18|3818.37
#2019-09-19|3815.35
#2019-09-20|3785.52
#2019-09-23|3782.03
#2019-09-24|3741.36
#2019-09-25|3796.42
#2019-09-26|3791.05
#2019-09-27|3729.23
#2019-09-30|3769.48
#2019-10-01|3714.58
#2019-10-02|3668.61
#2019-10-03|3671.28
#2019-10-04|3720.77
#2019-10-07|3704.83
#2019-10-08|3617.08
#2019-10-09|3652.74
#2019-10-10|3678.18
#2019-10-11|3749.70
#2019-10-14|3739.68
#2019-10-15|3781.31
#2019-10-16|3781.21
#2019-10-17|3814.49
#2019-10-18|3811.91
#2019-10-21|3824.01
#2019-10-22|3795.13
#2019-10-23|3780.87
#2019-10-24|3787.16
#2019-10-25|3776.48
#2019-10-28|3799.84
#2019-10-29|3836.54
#2019-10-30|3848.38
#2019-10-31|3808.62
#2019-11-01|3873.72
#2019-11-04|3868.49
#2019-11-05|3904.77
#2019-11-06|3921.62
#2019-11-07|3923.30
#2019-11-08|3955.52
#2019-11-11|3956.17
#2019-11-12|3942.92
#2019-11-13|3955.89
#2019-11-14|3978.50
#2019-11-15|4014.28
#2019-11-18|4019.75
#2019-11-19|4024.44
#2019-11-20|4001.66
#2019-11-21|3993.67
#2019-11-22|4008.18
#2019-11-25|4066.78
#2019-11-26|4108.04
#2019-11-27|4118.39
#2019-11-28|4118.39
#2019-11-29|4082.06
#2019-12-02|4037.26
#2019-12-03|4003.30
#2019-12-04|4038.13
#2019-12-05|4053.46
#2019-12-06|4082.17
#2019-12-09|4058.58
#2019-12-10|4037.36
#2019-12-11|4050.68
#2019-12-12|4081.06
#2019-12-13|4089.21
#2019-12-16|4100.32
#2019-12-17|4110.40
#2019-12-18|4101.60
#2019-12-19|4113.19
#2019-12-20|4147.68
#2019-12-23|4147.60
#2019-12-24|4142.36
#2019-12-25| .
#2019-12-26|4153.79
#2019-12-27|4148.75
#2019-12-30|4137.48
#2019-12-31|4140.99
#2020-01-01| .
#2020-01-02|4171.81
#2020-01-03|4151.56
#2020-01-06|4167.61
#2020-01-07|4153.68
#2020-01-08|4144.20
#2020-01-09|4192.24
#2020-01-10|4177.66
#2020-01-13|4206.70
#2020-01-14|4189.21
#2020-01-15|4207.28
#2020-01-16|4251.16
#2020-01-17|4252.57
#2020-01-20| .
#2020-01-21|4219.55
#2020-01-22|4227.89
#2020-01-23|4240.78
#2020-01-24|4198.75
#2020-01-27|4146.37
#2020-01-28|4200.72
#2020-01-29|4204.05
#2020-01-30|4190.59
#2020-01-31|4085.91
#2020-02-03|4132.09
#2020-02-04|4204.17
#2020-02-05|4259.93
#2020-02-06|4238.64
#2020-02-07|4200.95
#2020-02-10|4203.80
#2020-02-11|4196.96
#2020-02-12|4216.86
#2020-02-13|4245.34
#2020-02-14|4273.48
#2020-02-17| .
#2020-02-18|4255.29
#2020-02-19|4280.55
#2020-02-20|4259.75
#2020-02-21|4196.44
#2020-02-24|4086.85
#2020-02-25|3948.62
#2020-02-26|3902.97
#2020-02-27|3755.97
#2020-02-28|3711.42
#2020-03-02|3847.89
#2020-03-03|3717.46
#2020-03-04|3860.86
#2020-03-05|3682.79
#2020-03-06|3606.27
#2020-03-09|3277.76
#2020-03-10|3436.66
#2020-03-11|3259.95
#2020-03-12|2948.05
#2020-03-13|3149.68
#2020-03-16|2749.44
#2020-03-17|2822.95
#2020-03-18|2544.45
#2020-03-19|2620.21
#2020-03-20|2463.54
#2020-03-23|2381.12
#2020-03-24|2661.92
#2020-03-25|2748.69
#2020-03-26|2899.11
#2020-03-27|2787.35
#2020-03-30|2872.25
#2020-03-31|2853.41
#2020-04-01|2695.82
#2020-04-02|2720.19
#2020-04-03|2650.67
#2020-04-06|2872.23
#2020-04-07|2898.56
#2020-04-08|3014.53
#2020-04-09|3100.95
#2020-04-10|3100.95
#2020-04-13|2984.73
#2020-04-14|3089.74
#2020-04-15|2971.63
#2020-04-16|2937.79
#2020-04-17|3086.26
#2020-04-20|2990.89
#2020-04-21|2883.15
#2020-04-22|2944.18
#2020-04-23|2980.62
#2020-04-24|3008.19
#2020-04-27|3126.74
#2020-04-28|3190.42
#2020-04-29|3358.53
#2020-04-30|3267.73
#2020-05-01|3137.09
#2020-05-04|3142.11
#2020-05-05|3196.46
#2020-05-06|3166.51
#2020-05-07|3247.88
#2020-05-08|3295.15
#2020-05-11|3270.29
#2020-05-12|3151.17
#2020-05-13|3052.20
#2020-05-14|3095.17
#2020-05-15|3130.53
#2020-05-18|3331.52
#2020-05-19|3298.90
#2020-05-20|3363.62
#2020-05-21|3356.82
#2020-05-22|3363.10
#2020-05-25|3363.10
#2020-05-26|3482.50
#2020-05-27|3544.17
#2020-05-28|3510.53
#2020-05-29|3501.83
#2020-06-01|3576.58
#2020-06-02|3647.36
#2020-06-03|3730.17
#2020-06-04|3707.46
#2020-06-05|3849.52
#2020-06-08|3876.18
#2020-06-09|3823.26
#2020-06-10|3764.75
#2020-06-11|3496.83
#2020-06-12|3557.12
#2020-06-15|3591.88
#2020-06-16|3683.62
#2020-06-17|3655.89
#2020-06-18|3660.29
#2020-06-19|3635.40
#2020-06-22|3651.74
#2020-06-23|3671.55
#2020-06-24|3517.60
#2020-06-25|3555.71
#2020-06-26|3496.64
#2020-06-29|3574.77
#2020-06-30|3635.53
#2020-07-01|3621.90
#2020-07-02|3631.38
#2020-07-03| .
#2020-07-06|3636.38
#2020-07-07|3542.23
#2020-07-08|3564.11
#2020-07-09|3499.20
#2020-07-10|3531.50
#2020-07-13|3513.54
#2020-07-14|3555.50
#2020-07-15|3668.91
#2020-07-16|3647.23
#2020-07-17|3673.28
#2020-07-20|3660.15
#2020-07-21|3682.57
#2020-07-22|3715.55
#2020-07-23|3706.49
#2020-07-24|3661.88
#2020-07-27|3699.50
#2020-07-28|3646.56
#2020-07-29|3769.03
#2020-07-30|3738.24
#2020-07-31|3736.86
#2020-08-03|3900.42
#2020-08-04|3872.60
#2020-08-05|3940.16
#2020-08-06|3936.43
#2020-08-07|3970.09
#2020-08-10|4001.46
#2020-08-11|4011.13
#2020-08-12|4035.43
#2020-08-13|4043.69
#2020-08-14|4042.34
#2020-08-17|4043.34
#2020-08-18|4014.53
#2020-08-19|3958.84
#2020-08-20|3938.52
#2020-08-21|3910.68
#2020-08-24|3957.78
#2020-08-25|3951.48
#2020-08-26|3943.49
#2020-08-27|3967.65
#2020-08-28|4002.43
#2020-08-31|3931.25
#2020-09-01|3979.53
#2020-09-02|4033.99
#2020-09-03|3873.69
#2020-09-04|3844.25
#2020-09-07| .
#2020-09-08|3761.13
#2020-09-09|3831.00
#2020-09-10|3756.72
#2020-09-11|3763.74
#2020-09-14|3806.70
#2020-09-15|3834.39
#2020-09-16|3810.41
#2020-09-17|3820.74
#2020-09-18|3769.00
#2020-09-21|3699.02
#2020-09-22|3743.12
#2020-09-23|3651.84
#2020-09-24|3637.08
#2020-09-25|3691.39
#2020-09-28|3757.11
#2020-09-29|3743.83
#2020-09-30|3744.79
#2020-10-01|3772.74
#2020-10-02|3793.80
#2020-10-05|3845.24
#2020-10-06|3818.76
#2020-10-07|3881.88
#2020-10-08|3914.67
#2020-10-09|3928.20
#2020-10-12|3963.44
#2020-10-13|3922.22
#2020-10-14|3915.04
#2020-10-15|3923.92
#2020-10-16|3921.77
#2020-10-19|3859.42
#2020-10-20|3833.22
#2020-10-21|3797.05
#2020-10-22|3834.86
#2020-10-23|3819.88
#2020-10-26|3719.84
#2020-10-27|3672.21
#2020-10-28|3604.96
#2020-10-29|3596.42
#2020-10-30|3575.92
#2020-11-02|3636.22
#2020-11-03|3726.98
#2020-11-04|3834.79
#2020-11-05|3869.28
#2020-11-06|3837.94
#2020-11-09|4041.02
#2020-11-10|4056.45
#2020-11-11|4059.31
#2020-11-12|4014.97
#2020-11-13|4094.91
#2020-11-16|4204.95
#2020-11-17|4214.07
#2020-11-18|4194.19
#2020-11-19|4212.76
#2020-11-20|4182.14
#2020-11-23|4265.68
#2020-11-24|4304.91
#2020-11-25|4291.81
#2020-11-26|4291.81
#2020-11-27|4303.72
#2020-11-30|4258.96
#2020-12-01|4317.93
#2020-12-02|4310.75
#2020-12-03|4287.65
#2020-12-04|4383.78
#2020-12-07|4364.20
#2020-12-08|4390.47
#2020-12-09|4369.52
#2020-12-10|4386.05
#2020-12-11|4399.80
#2020-12-14|4394.47
#2020-12-15|4463.44
#2020-12-16|4475.45
#2020-12-17|4515.08
#2020-12-18|4514.50
#2020-12-21|4470.34
#2020-12-22|4470.61
#2020-12-23|4494.10
#2020-12-24|4500.46
#2020-12-25|4500.46
#2020-12-28|4467.39
#2020-12-29|4437.58
#2020-12-30|4443.72
#2020-12-31|4475.30
#2021-01-01|4475.30
#2021-01-04|4409.38
#2021-01-05|4458.25
#2021-01-06|4523.40
#2021-01-07|4572.51
#2021-01-08|4609.76
#2021-01-11|4546.60
#2021-01-12|4564.98
#2021-01-13|4539.82
#2021-01-14|4542.95
#2021-01-15|4499.13
#2021-01-18|4499.13
#2021-01-19|4543.84
#2021-01-20|4610.56
#2021-01-21|4563.79
#2021-01-22|4560.66
#2021-01-25|4544.60
#2021-01-26|4523.29
#2021-01-27|4375.89
#2021-01-28|4461.07
#2021-01-29|4267.10
#2021-02-01|4347.52
#2021-02-02|4424.18
#2021-02-03|4430.26
#2021-02-04|4540.25
#2021-02-05|4619.53
#2021-02-08|4674.36
#2021-02-09|4664.25
#2021-02-10|4711.01
#2021-02-11|4702.00
#2021-02-12|4716.72
#2021-02-15|4716.72
#2021-02-16|4708.18
#2021-02-17|4694.86
#2021-02-18|4686.97
#2021-02-19|4745.03
#2021-02-22|4735.24
#2021-02-23|4732.88
#2021-02-24|4802.17
#2021-02-25|4674.43
#2021-02-26|4589.92
#2021-03-01|4706.14
#2021-03-02|4640.50
#2021-03-03|4607.56
#2021-03-04|4486.66
#2021-03-05|4597.51
#2021-03-08|4595.99
#2021-03-09|4629.90
#2021-03-10|4660.50
#2021-03-11|4762.65
#2021-03-12|4775.50
#2021-03-15|4814.58
#2021-03-16|4752.13
#2021-03-17|4783.16
#2021-03-18|4675.08
#2021-03-19|4651.89
#2021-03-22|4676.10
#2021-03-23|4638.84
#2021-03-24|4611.37
#2021-03-25|4656.48
#2021-03-26|4741.03
#2021-03-29|4686.91
#2021-03-30|4666.80
#2021-03-31|4685.56
#2021-04-01|4779.49
#2021-04-02|4779.49
#2021-04-05|4816.48
#2021-04-06|4848.59
#2021-04-07|4817.41
#2021-04-08|4886.51
#2021-04-09|4927.00
#2021-04-12|4947.49
#2021-04-13|4961.90
#2021-04-14|4972.51
#2021-04-15|5024.63
#2021-04-16|5047.60
#2021-04-19|4994.70
#2021-04-20|4938.19
#2021-04-21|4998.60
#2021-04-22|5029.21
#2021-04-23|5114.53
#2021-04-26|5151.09
#2021-04-27|5110.58
#2021-04-28|5128.99
#2021-04-29|5081.22
#2021-04-30|4993.93
#2021-05-03|5003.11
#2021-05-04|4939.87
#2021-05-05|4864.67
#2021-05-06|4863.43
#2021-05-07|4934.72
#2021-05-10|4885.87
#2021-05-11|4847.15
#2021-05-12|4717.88
#2021-05-13|4767.48
#2021-05-14|4844.53
#2021-05-17|4814.91
#2021-05-18|4807.88
#2021-05-19|4778.30
#2021-05-20|4863.13
#2021-05-21|4867.66
#2021-05-24|4934.51
#2021-05-25|4904.31
#2021-05-26|4928.18
#2021-05-27|4937.32
#2021-05-28|4940.96
#2021-05-31|4940.96
#2021-06-01|4961.95
#2021-06-02|4971.91
#2021-06-03|4916.66
#2021-06-04|4978.64
#2021-06-07|4977.01
#2021-06-08|5052.72
#2021-06-09|5050.42
#2021-06-10|5072.23
#2021-06-11|5108.07
#2021-06-14|5079.45
#2021-06-15|5059.51
#2021-06-16|5043.66
#2021-06-17|5042.77
#2021-06-18|5002.59
#2021-06-21|5095.57
#2021-06-22|5103.97
#2021-06-23|5066.65
#2021-06-24|5096.31
#2021-06-25|5135.82
#2021-06-28|5056.10
#2021-06-29|5064.13
#2021-06-30|5021.20
#2021-07-01|5040.52
#2021-07-02|5073.98
#2021-07-05|5073.98
#2021-07-06|5061.01
#2021-07-07|5097.13
#2021-07-08|5044.85
#2021-07-09|5117.92
#2021-07-12|5106.06
#2021-07-13|5081.17
#2021-07-14|5086.83
#2021-07-15|5046.70
#2021-07-16|5048.90
#2021-07-19|4985.91
#2021-07-20|5102.36
#2021-07-21|5162.40
#2021-07-22|5169.59
#2021-07-23|5258.96
#2021-07-26|5248.60
#2021-07-27|5235.51
#2021-07-28|5248.94
#2021-07-29|5279.74
#2021-07-30|5262.09
#2021-08-02|5227.53
#2021-08-03|5202.29
#2021-08-04|5142.18
#2021-08-05|5115.71
#2021-08-06|5150.44
#2021-08-09|5120.77
#2021-08-10|5114.26
#2021-08-11|5140.65
#2021-08-12|5162.97
#2021-08-13|5173.76
#2021-08-16|5162.62
#2021-08-17|5145.86
#2021-08-18|5079.36
#2021-08-19|5090.68
#2021-08-20|5136.18
#2021-08-23|5188.94
#2021-08-24|5205.61
#2021-08-25|5228.80
#2021-08-26|5183.82
#2021-08-27|5424.24
#2021-08-30|5403.81
#2021-08-31|5404.57
#2021-09-01|5438.20
#2021-09-02|5485.20
#2021-09-03|5486.97
#2021-09-06|5486.97
#2021-09-07|5417.41
#2021-09-08|5434.04
#2021-09-09|5393.91
#2021-09-10|5297.94
#2021-09-13|5311.55
#2021-09-14|5272.00
#2021-09-15|5334.15
#2021-09-16|5351.72
#2021-09-17|5290.29
#2021-09-20|5209.80
#2021-09-21|5160.58
#2021-09-22|5225.87
#2021-09-23|5354.76
#2021-09-24|5351.43
#2021-09-27|5398.10
#2021-09-28|5251.81
#2021-09-29|5245.34
#2021-09-30|5239.80
#2021-10-01|5318.73
#2021-10-04|5216.29
#2021-10-05|5263.77
#2021-10-06|5396.43
#2021-10-07|5463.58
#2021-10-08|5511.69
#2021-10-11|5402.87
#2021-10-12|5443.84
#2021-10-13|5508.14
#2021-10-14|5607.59
#2021-10-15|5618.53
#2021-10-18|5705.10
#2021-10-19|5673.65
#2021-10-20|5608.71
#2021-10-21|5658.41
#2021-10-22|5661.54
#2021-10-25|5703.10
#2021-10-26|5608.65
#2021-10-27|5482.73
#2021-10-28|5569.37
#2021-10-29|5591.80
#2021-11-01|5593.60
#2021-11-02|5568.01
#2021-11-03|5623.93
#2021-11-04|5654.25
#2021-11-05|5661.89
#2021-11-08|5663.37
#2021-11-09|5650.63
#2021-11-10|5426.28
#2021-11-11|5534.10
#2021-11-12|5526.63
#2021-11-15|5497.48
#2021-11-16|5515.39
#2021-11-17|5455.99
#2021-11-18|5322.30
#2021-11-19|5321.50
#2021-11-22|5232.33
#2021-11-23|5255.24
#2021-11-24|5289.73
#2021-11-25|5289.73
#2021-11-26|5183.60
#2021-11-29|5173.21
#2021-11-30|5045.28
#2021-12-01|4931.81
#2021-12-02|5062.09
#2021-12-03|4973.86
#2021-12-06|5089.03
#2021-12-07|5199.46
#2021-12-08|5249.90
#2021-12-09|5144.21
#2021-12-10|5124.51
#2021-12-13|5092.05
#2021-12-14|5002.71
#2021-12-15|5053.28
#2021-12-16|4951.96
#2021-12-17|4941.36
#2021-12-20|4887.18
#2021-12-21|5034.67
#2021-12-22|5058.92
#2021-12-23|5089.22
#2021-12-24|5089.22
#2021-12-27|5163.75
#2021-12-28|5146.42
#2021-12-29|5143.06
#2021-12-30|5162.92
#2021-12-31|5127.38
#2022-01-03|5145.34
#2022-01-04|5152.54
#2022-01-05|5029.66
#2022-01-06|5026.23
#2022-01-07|4983.46
#2022-01-10|4963.08
#2022-01-11|5019.01
#2022-01-12|5001.43
#2022-01-13|4933.67
#2022-01-14|4930.63
#2022-01-17|4930.63
#2022-01-18|4833.73
#2022-01-19|4826.27
#2022-01-20|4752.20
#2022-01-21|4673.70
#2022-01-24|4734.96
#2022-01-25|4617.18
#2022-01-26|4593.91
#2022-01-27|4580.68
#2022-01-28|4755.10
#2022-01-31|4862.37
#2022-02-01|4930.48
#2022-02-02|4902.82
#2022-02-03|4799.07
#2022-02-04|4869.42
#2022-02-07|4860.16
#2022-02-08|4946.02
#2022-02-09|5093.14
#2022-02-10|4917.66
#2022-02-11|4781.70
#2022-02-14|4765.20
#2022-02-15|4844.43
#2022-02-16|4825.25
#2022-02-17|4701.16
#2022-02-18|4655.90
#2022-02-21|4655.90
#2022-02-22|4595.54
#2022-02-23|4493.29
#2022-02-24|4596.36
#2022-02-25|4695.26
#2022-02-28|4707.80
#2022-03-01|4616.61
#2022-03-02|4713.97
#2022-03-03|4671.83
#2022-03-04|4621.11
#2022-03-07|4466.73
#2022-03-08|4432.53
#2022-03-09|4558.62
#2022-03-10|4557.72
#2022-03-11|4471.10
#2022-03-14|4444.63
#2022-03-15|4527.95
#2022-03-16|4692.95
#2022-03-17|4731.00
#2022-03-18|4821.69
#2022-03-21|4799.96
#2022-03-22|4836.65
#2022-03-23|4773.62
#2022-03-24|4802.43
#2022-03-25|4785.70
#2022-03-28|4811.64
#2022-03-29|4969.76
#2022-03-30|4909.02
#2022-03-31|4855.09
#2022-04-01|4869.16
#2022-04-04|4891.16
#2022-04-05|4813.80
#2022-04-06|4730.22
#2022-04-07|4708.04
#2022-04-08|4680.38
#2022-04-11|4664.02
#2022-04-12|4653.55
#2022-04-13|4708.57
#2022-04-14|4663.36
#2022-04-15|4663.36
#2022-04-18|4636.17
#2022-04-19|4755.46
#2022-04-20|4771.27
#2022-04-21|4727.91
#2022-04-22|4599.37
#2022-04-25|4623.25
#2022-04-26|4476.57
#2022-04-27|4425.95
#2022-04-28|4509.77
#2022-04-29|4348.03
#2022-05-02|4358.03
#2022-05-03|4395.82
#2022-05-04|4504.09
#2022-05-05|4314.78
#2022-05-06|4238.81
#2022-05-09|4088.27
#2022-05-10|4113.74
#2022-05-11|4016.62
#2022-05-12|4025.85
#2022-05-13|4143.81
#2022-05-16|4122.47
#2022-05-17|4248.09
#2022-05-18|4099.39
#2022-05-19|4113.56
#2022-05-20|4129.89
#2022-05-23|4175.42
#2022-05-24|4135.12
#2022-05-25|4184.08
#2022-05-26|4275.45
#2022-05-27|4373.85
#2022-05-30|4373.85
#2022-05-31|4355.73
#2022-06-01|4270.26
#2022-06-02|4386.47
#2022-06-03|4341.92
#2022-06-06|4358.92
#2022-06-07|4411.07
#2022-06-08|4337.17
#2022-06-09|4242.94
#2022-06-10|4145.77
#2022-06-13|3968.46
#2022-06-14|3965.33
#2022-06-15|4032.60
#2022-06-16|3834.57
#2022-06-17|3884.64
#2022-06-20|3884.64
#2022-06-21|3977.61
#2022-06-22|3984.78
#2022-06-23|4018.71
#2022-06-24|4182.56
#2022-06-27|4184.43
#2022-06-28|4086.01
#2022-06-29|4083.19
#2022-06-30|4067.13
#2022-07-01|4128.07
#2022-07-04|4128.07
#2022-07-05|4152.18
#2022-07-06|4188.85
#2022-07-07|4271.53
#2022-07-08|4256.41
#2022-07-11|4205.56
#2022-07-12|4161.79
#2022-07-13|4134.96
#2022-07-14|4146.50
#2022-07-15|4227.33
#2022-07-18|4242.26
#2022-07-19|4375.42
#2022-07-20|4450.74
#2022-07-21|4486.77
#2022-07-22|4399.81
#2022-07-25|4402.48
#2022-07-26|4310.53
#2022-07-27|4409.77
#2022-07-28|4452.17
#2022-07-29|4476.89
#2022-08-01|4474.18
#2022-08-02|4464.47
#2022-08-03|4568.05
#2022-08-04|4543.16
#2022-08-05|4621.35
#2022-08-08|4639.11
#2022-08-09|4616.15
#2022-08-10|4713.13
#2022-08-11|4675.83
#2022-08-12|4753.65
#2022-08-15|4762.41
#2022-08-16|4776.22
#2022-08-17|4687.14
#2022-08-18|4700.13
#2022-08-19|4643.06
#2022-08-22|4543.80
#2022-08-23|4512.54
#2022-08-24|4524.55
#2022-08-25|4572.45
#2022-08-26|4422.73
#2022-08-29|4371.97
#2022-08-30|4339.39
#2022-08-31|4313.09
#2022-09-01|4303.12
#2022-09-02|4248.41
#2022-09-05|4248.41
#2022-09-06|4310.35
#2022-09-07|4365.97
#2022-09-08|4377.63
#2022-09-09|4464.93
#2022-09-12|4517.80
#2022-09-13|4364.68
#2022-09-14|4367.92
#2022-09-15|4312.12
#2022-09-16|4297.55
#2022-09-19|4309.49
#2022-09-20|4248.31
#2022-09-21|4202.11
#2022-09-22|4101.49
#2022-09-23|4023.85
#2022-09-26|3952.56
#2022-09-27|3934.60
#2022-09-28|4046.29
#2022-09-29|4002.50
#2022-09-30|3956.01
#2022-10-03|4080.53
#2022-10-04|4255.55
#2022-10-05|4256.97
#2022-10-06|4195.74
#2022-10-07|4085.64
#2022-10-10|4030.39
#2022-10-11|4005.16
#2022-10-12|3984.78
#2022-10-13|4049.15
#2022-10-14|3956.84
#2022-10-17|4074.34
#2022-10-18|4160.06
#2022-10-19|4063.60
#2022-10-20|4026.12
#2022-10-21|4076.50
#2022-10-24|4103.49
#2022-10-25|4210.64
#2022-10-26|4210.95
#2022-10-27|4240.64
#2022-10-28|4344.68
#2022-10-31|4312.60
#2022-11-01|4298.79
#2022-11-02|4119.05
#2022-11-03|4019.33
#2022-11-04|4023.11
#2022-11-07|4085.12
#2022-11-08|4109.26
#2022-11-09|4007.24
#2022-11-10|4378.75
#2022-11-11|4427.64
#2022-11-14|4365.79
#2022-11-15|4416.04
#2022-11-16|4354.11
#2022-11-17|4269.72
#2022-11-18|4270.62
#2022-11-21|4275.11
#2022-11-22|4317.49
#2022-11-23|4347.38
#2022-11-24|4347.38
#2022-11-25|4378.00
#2022-11-28|4311.51
#2022-11-29|4322.15
#2022-11-30|4447.19
#2022-12-01|4448.00
#2022-12-02|4425.56
#2022-12-05|4307.55
#2022-12-06|4237.90
#2022-12-07|4239.63
#2022-12-08|4269.68
#2022-12-09|4231.36
#2022-12-12|4308.49
#2022-12-13|4326.03
#2022-12-14|4310.04
#2022-12-15|4158.82
#2022-12-16|4120.77
#2022-12-19|4055.53
#2022-12-20|4075.62
#2022-12-21|4149.83
#2022-12-22|4082.43
#2022-12-23|4118.20
#2022-12-26|4118.20
#2022-12-27|4113.06
#2022-12-28|4065.09
#2022-12-29|4162.63
#2022-12-30|4133.03
#2023-01-02|4133.03
#2023-01-03|4144.69
#2023-01-04|4189.98
#2023-01-05|4074.52
#2023-01-06|4153.01
#2023-01-09|4158.35
#2023-01-10|4197.35
#2023-01-11|4269.91
#2023-01-12|4277.10
#2023-01-13|4296.90
#2023-01-16|4296.90
#2023-01-17|4311.64
#2023-01-18|4245.25
#2023-01-19|4188.89
#2023-01-20|4327.09
#2023-01-23|4375.57
#2023-01-24|4356.18
#2023-01-25|4366.63
#2023-01-26|4417.71
#2023-01-27|4455.70
#2023-01-30|4375.48
#2023-01-31|4471.10
#2023-02-01|4543.10
#2023-02-02|4678.23
#2023-02-03|4514.06
#2023-02-06|4440.59
#2023-02-07|4511.97
#2023-02-08|4425.84
#2023-02-09|4390.31
#2023-02-10|4409.31
#2023-02-13|4438.49
#2023-02-14|4406.86
#2023-02-15|4472.76
#2023-02-16|4416.89
#2023-02-17|4399.39
#2023-02-20|4399.39
#2023-02-21|4314.02
#2023-02-22|4316.75
#2023-02-23|4337.78
#2023-02-24|4281.82
#2023-02-27|4286.33
#2023-02-28|4291.64
#2023-03-01|4285.51
#2023-03-02|4304.81
#2023-03-03|4354.19
#2023-03-06|4312.66
#2023-03-07|4247.65
#2023-03-08|4230.32
#2023-03-09|4148.12
#2023-03-10|4014.14
#2023-03-13|3910.78
#2023-03-14|3979.94
#2023-03-15|3919.79
#2023-03-16|3953.99
#2023-03-17|3872.26
#2023-03-20|3951.71
#2023-03-21|4050.08
#2023-03-22|3941.69
#2023-03-23|3914.21
#2023-03-24|3931.45
#2023-03-27|3967.10
#2023-03-28|3962.96
#2023-03-29|4033.57
#2023-03-30|4046.35
#2023-03-31|4120.58
#2023-04-03|4101.96
#2023-04-04|4046.92
#2023-04-05|3994.93
#2023-04-06|4003.30
#2023-04-07|4003.30
#2023-04-10|4038.43
#2023-04-11|4087.85
#2023-04-12|4069.97
#2023-04-13|4147.71
#2023-04-14|4135.53
#2023-04-17|4157.15
#2023-04-18|4154.32
#2023-04-19|4141.28
#2023-04-20|4131.11
#2023-04-21|4144.90
#2023-04-24|4112.95
#2023-04-25|4035.70
#2023-04-26|4026.17
#2023-04-27|4119.37
#2023-04-28|4146.83
#2023-05-01|4149.94
#2023-05-02|4040.95
#2023-05-03|4037.91
#2023-05-04|3994.10
#2023-05-05|4087.48
#2023-05-08|4086.74
#2023-05-09|4088.90
#2023-05-10|4090.90
#2023-05-11|4072.47
#2023-05-12|4055.50
#2023-05-15|4108.36
#2023-05-16|4056.71
#2023-05-17|4120.19
#2023-05-18|4182.82
#2023-05-19|4159.61
#2023-05-22|4219.36
#2023-05-23|4184.02
#2023-05-24|4135.37
#2023-05-25|4110.02
#2023-05-26|4181.52
#2023-05-29|4181.52
#2023-05-30|4169.74
#2023-05-31|4156.71
#2023-06-01|4187.77
#2023-06-02|4310.98
#2023-06-05|4291.18
#2023-06-06|4372.67
#2023-06-07|4349.93
#2023-06-08|4354.86
#2023-06-09|4363.86
#2023-06-12|4393.69
#2023-06-13|4436.58
#2023-06-14|4388.40
#2023-06-15|4440.76
#2023-06-16|4413.95
#2023-06-19|4413.95
#2023-06-20|4395.26
#2023-06-21|4372.08
#2023-06-22|4357.67
#2023-06-23|4311.19
#2023-06-26|4324.93
#2023-06-27|4395.14
#2023-06-28|4413.36
#2023-06-29|4458.63
#2023-06-30|4499.95
#2023-07-03|4509.55
#2023-07-04|4509.55
#2023-07-05|4496.55
#2023-07-06|4460.11
#2023-07-07|4491.85
#2023-07-10|4550.05
#2023-07-11|4618.92
#2023-07-12|4614.20
#2023-07-13|4676.49
#2023-07-14|4667.04
#2023-07-17|4702.21
#2023-07-18|4756.38
#2023-07-19|4749.34
#2023-07-20|4704.76
#2023-07-21|4684.27
#2023-07-24|4689.28
#2023-07-25|4715.45
#2023-07-26|4661.65
#2023-07-27|4558.37
#2023-07-28|4590.84
#2023-07-31|4607.31
#2023-08-01|4632.08
#2023-08-02|4570.63
#2023-08-03|4596.06
#2023-08-04|4565.35
#2023-08-07|4594.36
#2023-08-08|4575.06
#2023-08-09|4606.03
#2023-08-10|4653.37
#2023-08-11|4645.08
#2023-08-14|4661.19
#2023-08-15|4608.59
#2023-08-16|4559.77
#2023-08-17|4489.03
#2023-08-18|4524.02
#2023-08-21|4509.20
#2023-08-22|4516.75
#2023-08-23|4565.14
#2023-08-24|4530.37
#2023-08-25|4555.85
#2023-08-28|4601.10
#2023-08-29|4653.38
#2023-08-30|4679.44
#2023-08-31|4660.90
#2023-09-01|4687.11
#2023-09-04|4687.11
#2023-09-05|4639.22
#2023-09-06|4647.78
#2023-09-07|4612.64
#2023-09-08|4599.19
#2023-09-11|4618.57
#2023-09-12|4620.94
#2023-09-13|4597.79
#2023-09-14|4646.28
#2023-09-15|4619.20
#2023-09-18|4600.05
#2023-09-19|4577.50
#2023-09-20|4567.32
#2023-09-21|4469.18
#2023-09-22|4462.56
#2023-09-25|4472.58
#2023-09-26|4402.52
#2023-09-27|4441.85
#2023-09-28|4475.40
#2023-09-29|4462.48
#2023-10-02|4456.01
#2023-10-03|4390.59
#2023-10-04|4438.12
#2023-10-05|4457.35
#2023-10-06|4540.17
#2023-10-09|4596.04
#2023-10-10|4624.44
#2023-10-11|4629.37
#2023-10-12|4565.10
#2023-10-13|4528.59
#2023-10-16|4579.70
#2023-10-17|4605.69
#2023-10-18|4488.33
#2023-10-19|4431.78
#2023-10-20|4372.55
#2023-10-23|4346.76
#2023-10-24|4247.11
#2023-10-25|4145.42
#2023-10-26|4138.77
#2023-10-27|4067.67
#2023-10-30|4082.48
#2023-10-31|4126.42
#2023-11-01|4113.85
#2023-11-02|4228.92
#2023-11-03|4169.25
#2023-11-06|4137.63
#2023-11-07|4141.66
#2023-11-08|4161.51
#2023-11-09|4111.54
#2023-11-10|4150.79
#2023-11-13|4143.48
#2023-11-14|4270.34
#2023-11-15|4276.67
#2023-11-16|4220.83
#2023-11-17|4275.92
#2023-11-20|4312.42
#2023-11-21|4226.07
#2023-11-22|4236.21
#2023-11-23|4236.21
#2023-11-24|4248.57
#2023-11-27|4216.77
#2023-11-28|4242.31
#2023-11-29|4269.41
#2023-11-30|4314.61
#2023-12-01|4437.84
#2023-12-04|4468.85
#2023-12-05|4417.38
#2023-12-06|4433.78
#2023-12-07|4454.30
#2023-12-08|4470.01
#2023-12-11|4496.41
#2023-12-12|4513.36
#2023-12-13|4617.00
#2023-12-14|4662.26
#2023-12-15|4635.16
#2023-12-18|4650.69
#2023-12-19|4696.58
#2023-12-20|4608.57
#2023-12-21|4662.39
#2023-12-22|4680.69
#2023-12-25|4680.69
#2023-12-26|4703.81
#2023-12-27|4726.74
#2023-12-28|4725.23
#2023-12-29|4707.48
#2024-01-01|4707.48
#2024-01-02|4660.91
#2024-01-03|4571.82
#2024-01-04|4577.62
#2024-01-05|4602.10
#2024-01-08|4686.97
#2024-01-09|4658.65
#2024-01-10|4650.02
#2024-01-11|4638.45
#2024-01-12|4656.42
#2024-01-15|4656.42
#2024-01-16|4639.57
#2024-01-17|4600.04
#2024-01-18|4603.32
#2024-01-19|4648.80
#2024-01-22|4722.35
#2024-01-23|4720.80
#2024-01-24|4699.74
#2024-01-25|4744.86
#2024-01-26|4827.24
#2024-01-29|4867.28
#2024-01-30|4864.91
#2024-01-31|4773.28
#2024-02-01|4823.08
#2024-02-02|4836.96
#2024-02-05|4765.83
#2024-02-06|4796.31
#2024-02-07|4837.44
#2024-02-08|4816.88
#2024-02-09|4848.45
#2024-02-12|4870.60
#2024-02-13|4796.95
#2024-02-14|4888.14
#2024-02-15|4940.77
#2024-02-16|4916.02
#2024-02-19|4916.02
#2024-02-20|4903.31
#2024-02-21|4879.25
#2024-02-22|4949.31
#2024-02-23|5002.48
#2024-02-26|4981.94
#2024-02-27|4992.01
#2024-02-28|4983.15
#2024-02-29|4996.99
#2024-03-01|5009.74
#2024-03-04|5032.50
#2024-03-05|4980.23
#2024-03-06|5033.52
#2024-03-07|5062.52
#2024-03-08|5066.76
#2024-03-11|5047.66
#2024-03-12|5081.01
#2024-03-13|5100.76
#2024-03-14|5065.17
#2024-03-15|5030.56
#2024-03-18|5062.31
#2024-03-19|5123.16
#2024-03-20|5187.61
#2024-03-21|5212.46
#2024-03-22|5154.48
#2024-03-25|5139.91
#2024-03-26|5142.55
#2024-03-27|5186.92
#2024-03-28|5232.33
#2024-03-29|5232.33
#2024-04-01|5150.51
#2024-04-02|5114.55
#2024-04-03|5143.35
#2024-04-04|5063.79
#2024-04-05|5097.09
#2024-04-08|5131.65
#2024-04-09|5139.40
#2024-04-10|5047.54
#2024-04-11|5060.54
#2024-04-12|4978.49
#2024-04-15|4908.90
#2024-04-16|4896.31
#2024-04-17|4856.43
#2024-04-18|4852.50
#2024-04-19|4868.13
#2024-04-22|4916.41
#2024-04-23|4986.86
#2024-04-24|4989.84
#2024-04-25|4976.12
#2024-04-26|4981.34
#2024-04-29|5022.43
#2024-04-30|4939.34
#2024-05-01|4929.63
#2024-05-02|4988.55
#2024-05-03|5036.92
#2024-05-06|5123.30
#2024-05-07|5084.29
#2024-05-08|5042.30
#2024-05-09|5045.12
#2024-05-10|5035.11
#2024-05-13|5025.27
#2024-05-14|5014.82
#2024-05-15|5041.25
#2024-05-16|5025.20
#2024-05-17|5013.72
#2024-05-20|5030.06
#2024-05-21|4999.03
#2024-05-22|4961.40
#2024-05-23|4890.33
#2024-05-24|4927.00
#2024-05-27|4927.00
#2024-05-28|4843.95
#2024-05-29|4772.88
#2024-05-30|4782.51
#2024-05-31|4817.03
#2024-06-03|4754.03
#2024-06-04|4710.08
#2024-06-05|4748.43
#2024-06-06|4745.62
#2024-06-07|4725.62
#2024-06-10|4746.83
#2024-06-11|4719.71
#2024-06-12|4783.59
#2024-06-13|4717.36
#2024-06-14|4653.31
#2024-06-17|4700.23
#2024-06-18|4701.37
#2024-06-19|4701.37
#2024-06-20|4759.71
#2024-06-21|4798.25
#2024-06-24|4860.79
#2024-06-25|4830.62
#2024-06-26|4795.95
#2024-06-27|4795.71
#2024-06-28|4819.04
#2024-07-01|4780.39
#2024-07-02|4801.64
#2024-07-03|4809.43
#2024-07-04|4809.43
#2024-07-05|4785.04
#2024-07-08|4813.45
#2024-07-09|4782.94
#2024-07-10|4798.24
#2024-07-11|4910.06
#2024-07-12|4965.95
#2024-07-15|5051.33
#2024-07-16|5176.22
#2024-07-17|5138.60
#2024-07-18|5068.60
#2024-07-19|5032.29
#2024-07-22|5085.68
#2024-07-23|5101.74
#2024-07-24|4960.60
#2024-07-25|5003.29
#2024-07-26|5043.28
#2024-07-29|5070.53
#2024-07-30|5083.99
#2024-07-31|5085.44
#2024-08-01|4947.29
#2024-08-02|4843.97
#2024-08-05|4737.78
#2024-08-06|4758.47
#2024-08-07|4734.51
#2024-08-08|4869.86
#2024-08-09|4889.22
#2024-08-12|4831.99
#2024-08-13|4913.94
#2024-08-14|4950.37
#2024-08-15|5021.32
#2024-08-16|5035.36
#2024-08-19|5076.01
#2024-08-20|5048.25
#2024-08-21|5108.48
#2024-08-22|5114.18
#2024-08-23|5186.33
#2024-08-26|5222.33
#2024-08-27|5226.58
#2024-08-28|5208.11
#2024-08-29|5305.14
#2024-08-30|5348.56
#2024-09-02|5348.56
#2024-09-03|5249.76
#2024-09-04|5203.10
#2024-09-05|5145.16
#2024-09-06|5063.89
#2024-09-09|5125.12
#2024-09-10|5104.69
#2024-09-11|5103.93
#2024-09-12|5155.57
#2024-09-13|5239.92
#2024-09-16|5262.66
#2024-09-17|5284.79
#2024-09-18|5294.42
#2024-09-19|5430.35
#2024-09-20|5397.22
#2024-09-23|5424.32
#2024-09-24|5411.58
#2024-09-25|5365.32
#2024-09-26|5404.47
#2024-09-27|5433.37
#2024-09-30|5475.50
#2024-10-01|5420.77
#2024-10-02|5450.15
#2024-10-03|5467.97
#2024-10-04|5533.71
#2024-10-07|5504.18
#2024-10-08|5521.20
#2024-10-09|5563.60
#2024-10-10|5516.77
#2024-10-11|5625.76
#2024-10-14|5690.00
#2024-10-15|5685.63
#2024-10-16|5770.81
#2024-10-17|5758.04
#2024-10-18|5781.62
#2024-10-21|5729.42
#2024-10-22|5701.70
#2024-10-23|5713.36
#2024-10-24|5679.50
#2024-10-25|5675.42
#2024-10-28|5720.54
#2024-10-29|5685.43
#2024-10-30|5708.99
#2024-10-31|5637.17
#2024-11-01|5630.42
#2024-11-04|5643.55
#2024-11-05|5733.48
#2024-11-06|6068.81
#2024-11-07|5991.88
#2024-11-08|6036.82
#2024-11-11|6149.15
#2024-11-12|6102.01
#2024-11-13|6032.18
#2024-11-14|5851.55
#2024-11-15|5793.76
#2024-11-18|5803.83
#2024-11-19|5777.09
#2024-11-20|5807.46
#2024-11-21|5919.79
#2024-11-22|5981.49
#2024-11-25|6076.74
#2024-11-26|6054.04
#2024-11-27|6059.12
#2024-11-28|6059.12
#2024-11-29|6091.87
#2024-12-02|6055.83
#2024-12-03|6086.14
#2024-12-04|6079.93
#2024-12-05|6001.42
#2024-12-06|6049.47
#2024-12-09|5982.35
#2024-12-10|5928.16
#2024-12-11|5990.21
#2024-12-12|5969.61
#2024-12-13|5942.56
#2024-12-16|5983.49
#2024-12-17|5888.51
#2024-12-18|5644.82
#2024-12-19|5633.60
#2024-12-20|5714.92
#2024-12-23|5704.56
#2024-12-24|5753.09
#2024-12-25|5753.09
#2024-12-26|5771.43
#2024-12-27|5705.76
#2024-12-30|5642.28
#2024-12-31|5637.58
#2025-01-01|5637.58
#2025-01-02|5632.96
#2025-01-03|5739.27
#2025-01-06|5727.24
#2025-01-07|5659.48
#2025-01-08|5654.03
#2025-01-09|5654.03
#2025-01-10|5543.59
#2025-01-13|5615.55
#2025-01-14|5700.70
#2025-01-15|5805.44
#2025-01-16|5841.75
#2025-01-17|5860.95
#2025-01-20|5860.95
#2025-01-21|5938.97
#2025-01-22|5938.63
#2025-01-23|5920.21
#2025-01-24|5897.94
#2025-01-27|5900.75
#2025-01-28|5851.99
#2025-01-29|5857.48
#2025-01-30|5952.34
#2025-01-31|5917.90
#2025-02-03|5855.15
#2025-02-04|5837.47
#2025-02-05|5881.54
#2025-02-06|5845.96
#2025-02-07|5877.33
#2025-02-10|5879.88
#2025-02-11|5828.86
#2025-02-12|5748.74
#2025-02-13|5826.89
#2025-02-14|5859.57
#2025-02-17|5859.57
#2025-02-18|5897.76
#2025-02-19|5813.87
#2025-02-20|5686.10
#2025-02-21|5537.52
#2025-02-24|5512.34
#2025-02-25|5532.25
#2025-02-26|5527.88
#2025-02-27|5452.01
#2025-02-28|5505.26
#2025-03-03|5375.65
#2025-03-04|5237.73
#2025-03-05|5312.66
#2025-03-06|5180.53
#2025-03-07|5237.02
#2025-03-10|5049.27
#2025-03-11|4990.88
#2025-03-12|5048.69
#2025-03-13|4950.52
#2025-03-14|5071.84
#2025-03-17|5137.33
#2025-03-18|5079.51
#2025-03-19|5166.28
#2025-03-20|5099.13
#2025-03-21|5092.53
#2025-03-24|5208.81
#2025-03-25|5210.82
#2025-03-26|5153.67
#2025-03-27|5127.57
#2025-03-28|5016.54
#2025-03-31|5021.71
#2025-04-01|5081.06
#2025-04-02|5198.45
#2025-04-03|4753.08
#2025-04-04|4465.63
#2025-04-07|4456.98
#2025-04-08|4368.04
#2025-04-09|4861.61
#2025-04-10|4626.50
#2025-04-11|4660.97
#2025-04-14|4720.86
#2025-04-15|4745.45
#2025-04-16|4672.22
#2025-04-17|4711.93
#2025-04-18|4711.93
#2025-04-21|4595.86
#2025-04-22|4749.82
#2025-04-23|4852.63
#2025-04-24|4996.26
#2025-04-25|4993.44
#2025-04-28|4989.23
#2025-04-29|5073.19
#2025-04-30|5072.99
#2025-05-01|5040.61
#2025-05-02|5121.89
#2025-05-05|5100.79
#2025-05-06|5050.14
#2025-05-07|5044.92
#2025-05-08|5132.60
#2025-05-09|5069.63
#2025-05-12|5343.13
#2025-05-13|5367.87
#2025-05-14|5355.64
#2025-05-15|5332.74
#2025-05-16|5383.96
#2025-05-19|5362.42
#2025-05-20|5318.83
#2025-05-21|5138.59
#2025-05-22|5171.46
#2025-05-23|5068.86
#2025-05-26|5068.86
#2025-05-27|5186.02
#2025-05-28|5139.65
#2025-05-29|5136.47
#2025-05-30|5133.30
#2025-06-02|5094.80
#2025-06-03|5201.92
#2025-06-04|5195.71
#2025-06-05|5201.04
#2025-06-06|5292.20
#2025-06-09|5332.44
#2025-06-10|5341.47
#2025-06-11|5346.03
#2025-06-12|5320.70
#2025-06-13|5177.56
#2025-06-16|5275.96
#2025-06-17|5220.98
#2025-06-18|5199.86
#2025-06-19|5199.86
#2025-06-20|5200.53
#2025-06-23|5269.43
#2025-06-24|5381.55
#2025-06-25|5338.66
#2025-06-26|5398.29
#2025-06-27|5417.21
#2025-06-30|5467.01
#2025-07-01|5533.24
#2025-07-02|5561.86
#2025-07-03|5620.80
#2025-07-04|5620.80
#2025-07-07|5615.29
#2025-07-08|5593.69
#2025-07-09|5618.36
#2025-07-10|5648.19
#2025-07-11|5507.88
#2025-07-14|5549.40
#2025-07-15|5467.32
#2025-07-16|5544.05
#2025-07-17|5661.70
#2025-07-18|5643.80
#2025-07-21|5591.56
#2025-07-22|5657.78
#2025-07-23|5738.08
#2025-07-24|5739.67
#2025-07-25|5777.15
#2025-07-28|5740.76
#2025-07-29|5720.05
#2025-07-30|5660.65
#2025-07-31|5626.17
#2025-08-01|5504.55
#2025-08-04|5652.33
#2025-08-05|5621.89
#2025-08-06|5631.91
#2025-08-07|5596.38
#2025-08-08|5531.55
#2025-08-11|5497.57
#2025-08-12|5622.59
#2025-08-13|5733.27
#2025-08-14|5656.98
#2025-08-15|5628.69
#2025-08-18|5639.47
#2025-08-19|5615.08
#2025-08-20|5589.37
#2025-08-21|5588.35
#2025-08-22|5758.55
#2025-08-25|5690.76
#2025-08-26|5719.98
#2025-08-27|5742.36
#2025-08-28|5759.49
#2025-08-29|5809.81
#2025-09-01|5809.81
#2025-09-02|5708.94
#2025-09-03|5709.35
#2025-09-04|5790.84
#2025-09-05|5774.65
#2025-09-08|5755.53
#2025-09-09|5695.06
#2025-09-10|5589.44
#2025-09-11|5668.47
#2025-09-12|5621.53
#2025-09-15|5641.37
#2025-09-16|5626.13
#2025-09-17|5651.60
#2025-09-18|5668.78
#2025-09-19|5659.68
#2025-09-22|5625.75
#2025-09-23|5541.52
#2025-09-24|5517.73
#2025-09-25|5422.45
#2025-09-26|5453.23
#2025-09-29|5467.07
#2025-09-30|5390.68
#2025-10-01|5382.24
#2025-10-02|5310.51
#2025-10-03|5347.44
#2025-10-06|5348.10
#2025-10-07|5349.66
#2025-10-08|5384.41
#2025-10-09|5338.15
#2025-10-10|5166.30
#2025-10-13|5213.52
#2025-10-14|5322.66
#2025-10-15|5317.64
#2025-10-16|5202.79
#2025-10-17|5233.65
#2025-10-20|5348.58
#2025-10-21|5418.99
#2025-10-22|5327.51
#2025-10-23|5421.64
#2025-10-24|5421.46
#2025-10-27|5393.22
#2025-10-28|5322.96
#2025-10-29|5143.15
#2025-10-30|5078.98
#2025-10-31|5122.23
#2025-11-03|5104.71
#2025-11-04|5093.69
#2025-11-05|5125.21
#2025-11-06|5057.41
#2025-11-07|5126.61
#2025-11-10|5175.42
#2025-11-11|5222.40
#2025-11-12|5222.15
#2025-11-13|5115.87
#2025-11-14|5063.67
#2025-11-17|4943.62
#2025-11-18|4934.11
#2025-11-19|4949.76
#2025-11-20|4858.58
#2025-11-21|4994.10
#2025-11-24|4991.07
#2025-11-25|5108.29
#2025-11-26|5126.23
#2025-11-27|5126.23
#2025-11-28|5158.61
#2025-12-01|5121.53
#2025-12-02|5126.70
#2025-12-03|5204.99
#2025-12-04|5246.42
#2025-12-05|5261.66
#2025-12-08|5233.24
#2025-12-09|5221.99
#2025-12-10|5381.41
#2025-12-11|5447.94
#2025-12-12|5410.19
#2025-12-15|5349.76
#2025-12-16|5376.24
#2025-12-17|5361.01
#2025-12-18|5407.56
#2025-12-19|5425.36
#2025-12-22|5491.24
#2025-12-23|5433.67
#2025-12-24|5457.19
#2025-12-25|5457.19
#2025-12-26|5455.01
#2025-12-29|5434.95
#2025-12-30|5398.99
#2025-12-31|5321.42
#2026-01-01|5321.42
#2026-01-02|5305.11
#2026-01-05|5491.76
#2026-01-06|5497.58
#2026-01-07|5492.28
#2026-01-08|5566.96
#2026-01-09|5639.13
#2026-01-12|5514.77
#2026-01-13|5458.78
#2026-01-14|5445.84
#2026-01-15|5447.08
#2026-01-16|5465.05
#2026-01-19|5465.05
#2026-01-20|5257.55
#2026-01-21|5351.39
#2026-01-22|5443.20
#2026-01-23|5386.84
#2026-01-26|5357.68
#2026-01-27|5207.06
#2026-01-28|5152.48
#2026-01-29|5103.22
#2026-01-30|5047.64
#2026-02-02|5055.41
#2026-02-03|4820.49
#2026-02-04|4976.94
#2026-02-05|5039.95
#2026-02-06|5144.81
#2026-02-09|5145.45
#2026-02-10|5179.57
#2026-02-11|5018.34
#2026-02-12|4784.09
#2026-02-13|4861.19
#2026-02-16|4861.19
#2026-02-17|4909.65
#2026-02-18|5029.86
#2026-02-19|5029.61
#2026-02-20|5048.45
#2026-02-23|4817.81
#2026-02-24|4892.67
#2026-02-25|4896.12
#2026-02-26|5048.99
#2026-02-27|4935.44
#2026-03-02|4954.97
#2026-03-03|4967.90
#2026-03-04|4977.40
#2026-03-05|4968.44
#2026-03-06|4908.89
#2026-03-09|4888.46
#2026-03-10|4797.02
#2026-03-11|4765.83
#2026-03-12|4609.11
#2026-03-13|4596.50
#2026-03-16|4591.28
#2026-03-17|4649.37
#2026-03-18|4560.64
#2026-03-19|4534.92
#2026-03-20|4521.53
#2026-03-23|4583.85
#2026-03-24|4519.55
#2026-03-25|4493.77
#2026-03-26|4471.23
#2026-03-27|4342.67
#2026-03-30|4393.35
#2026-03-31|4491.47
#2026-04-01|4458.20
#2026-04-02|4490.73
#2026-04-03|4490.73
#2026-04-06|4530.25
#2026-04-07|4481.76