Table Data - Nasdaq US Small Cap Software and Computer Services Total Return Index
| Title | Nasdaq US Small Cap Software and Computer Services Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS101010T |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSS101010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-01 | 993.80 |
| 2011-06-02 | 992.70 |
| 2011-06-03 | 975.49 |
| 2011-06-06 | 960.55 |
| 2011-06-07 | 963.56 |
| 2011-06-08 | 952.74 |
| 2011-06-09 | 959.46 |
| 2011-06-10 | 944.18 |
| 2011-06-13 | 940.82 |
| 2011-06-14 | 960.03 |
| 2011-06-15 | 948.64 |
| 2011-06-16 | 947.87 |
| 2011-06-17 | 943.58 |
| 2011-06-20 | 951.27 |
| 2011-06-21 | 980.14 |
| 2011-06-22 | 976.99 |
| 2011-06-23 | 981.24 |
| 2011-06-24 | 975.87 |
| 2011-06-27 | 986.66 |
| 2011-06-28 | 1002.24 |
| 2011-06-29 | 1003.23 |
| 2011-06-30 | 1010.45 |
| 2011-07-01 | 1020.08 |
| 2011-07-04 | . |
| 2011-07-05 | 1027.38 |
| 2011-07-06 | 1036.96 |
| 2011-07-07 | 1046.75 |
| 2011-07-08 | 1044.77 |
| 2011-07-11 | 1023.97 |
| 2011-07-12 | 1010.25 |
| 2011-07-13 | 1016.70 |
| 2011-07-14 | 1002.00 |
| 2011-07-15 | 1001.46 |
| 2011-07-18 | 986.86 |
| 2011-07-19 | 1013.69 |
| 2011-07-20 | 1002.06 |
| 2011-07-21 | 997.45 |
| 2011-07-22 | 1005.34 |
| 2011-07-25 | 993.50 |
| 2011-07-26 | 986.44 |
| 2011-07-27 | 961.28 |
| 2011-07-28 | 961.19 |
| 2011-07-29 | 953.30 |
| 2011-08-01 | 947.48 |
| 2011-08-02 | 924.05 |
| 2011-08-03 | 934.66 |
| 2011-08-04 | 885.90 |
| 2011-08-05 | 873.99 |
| 2011-08-08 | 799.33 |
| 2011-08-09 | 840.95 |
| 2011-08-10 | 796.02 |
| 2011-08-11 | 835.05 |
| 2011-08-12 | 840.74 |
| 2011-08-15 | 861.82 |
| 2011-08-16 | 843.37 |
| 2011-08-17 | 838.09 |
| 2011-08-18 | 782.76 |
| 2011-08-19 | 769.45 |
| 2011-08-22 | 772.39 |
| 2011-08-23 | 810.28 |
| 2011-08-24 | 819.38 |
| 2011-08-25 | 797.82 |
| 2011-08-26 | 821.97 |
| 2011-08-29 | 858.80 |
| 2011-08-30 | 860.86 |
| 2011-08-31 | 863.59 |
| 2011-09-01 | 846.34 |
| 2011-09-02 | 813.47 |
| 2011-09-05 | . |
| 2011-09-06 | 809.05 |
| 2011-09-07 | 841.80 |
| 2011-09-08 | 827.23 |
| 2011-09-09 | 802.24 |
| 2011-09-12 | 810.41 |
| 2011-09-13 | 825.36 |
| 2011-09-14 | 845.35 |
| 2011-09-15 | 858.85 |
| 2011-09-16 | 864.24 |
| 2011-09-19 | 849.85 |
| 2011-09-20 | 829.69 |
| 2011-09-21 | 806.98 |
| 2011-09-22 | 779.13 |
| 2011-09-23 | 797.54 |
| 2011-09-26 | 808.83 |
| 2011-09-27 | 831.14 |
| 2011-09-28 | 800.50 |
| 2011-09-29 | 806.93 |
| 2011-09-30 | 781.72 |
| 2011-10-03 | 735.44 |
| 2011-10-04 | 781.90 |
| 2011-10-05 | 802.43 |
| 2011-10-06 | 818.42 |
| 2011-10-07 | 799.78 |
| 2011-10-10 | 829.37 |
| 2011-10-11 | 840.49 |
| 2011-10-12 | 858.68 |
| 2011-10-13 | 864.14 |
| 2011-10-14 | 884.54 |
| 2011-10-17 | 857.83 |
| 2011-10-18 | 882.38 |
| 2011-10-19 | 856.99 |
| 2011-10-20 | 858.06 |
| 2011-10-21 | 870.07 |
| 2011-10-24 | 904.84 |
| 2011-10-25 | 880.66 |
| 2011-10-26 | 895.12 |
| 2011-10-27 | 945.94 |
| 2011-10-28 | 946.48 |
| 2011-10-31 | 922.10 |
| 2011-11-01 | 890.64 |
| 2011-11-02 | 914.81 |
| 2011-11-03 | 945.85 |
| 2011-11-04 | 944.46 |
| 2011-11-07 | 938.55 |
| 2011-11-08 | 956.30 |
| 2011-11-09 | 914.92 |
| 2011-11-10 | 923.19 |
| 2011-11-11 | 945.71 |
| 2011-11-14 | 938.00 |
| 2011-11-15 | 952.26 |
| 2011-11-16 | 937.16 |
| 2011-11-17 | 920.32 |
| 2011-11-18 | 912.72 |
| 2011-11-21 | 891.99 |
| 2011-11-22 | 880.61 |
| 2011-11-23 | 851.43 |
| 2011-11-24 | . |
| 2011-11-25 | 840.62 |
| 2011-11-28 | 886.34 |
| 2011-11-29 | 879.76 |
| 2011-11-30 | 925.96 |
| 2011-12-01 | 922.49 |
| 2011-12-02 | 928.87 |
| 2011-12-05 | 968.72 |
| 2011-12-06 | 965.23 |
| 2011-12-07 | 962.95 |
| 2011-12-08 | 940.95 |
| 2011-12-09 | 974.51 |
| 2011-12-12 | 958.10 |
| 2011-12-13 | 940.82 |
| 2011-12-14 | 922.12 |
| 2011-12-15 | 923.19 |
| 2011-12-16 | 931.32 |
| 2011-12-19 | 915.25 |
| 2011-12-20 | 952.99 |
| 2011-12-21 | 927.94 |
| 2011-12-22 | 933.95 |
| 2011-12-23 | 937.53 |
| 2011-12-26 | . |
| 2011-12-27 | 942.93 |
| 2011-12-28 | 924.03 |
| 2011-12-29 | 933.73 |
| 2011-12-30 | 927.29 |
| 2012-01-02 | . |
| 2012-01-03 | 936.89 |
| 2012-01-04 | 917.99 |
| 2012-01-05 | 922.19 |
| 2012-01-06 | 921.74 |
| 2012-01-09 | 921.72 |
| 2012-01-10 | 934.65 |
| 2012-01-11 | 940.30 |
| 2012-01-12 | 946.87 |
| 2012-01-13 | 935.84 |
| 2012-01-16 | . |
| 2012-01-17 | 936.62 |
| 2012-01-18 | 956.39 |
| 2012-01-19 | 969.85 |
| 2012-01-20 | 971.44 |
| 2012-01-23 | 963.86 |
| 2012-01-24 | 976.40 |
| 2012-01-25 | 984.41 |
| 2012-01-26 | 988.30 |
| 2012-01-27 | 997.59 |
| 2012-01-30 | 983.90 |
| 2012-01-31 | 983.05 |
| 2012-02-01 | 1004.89 |
| 2012-02-02 | 1017.02 |
| 2012-02-03 | 1040.66 |
| 2012-02-06 | 1033.25 |
| 2012-02-07 | 1037.74 |
| 2012-02-08 | 1044.46 |
| 2012-02-09 | 1051.54 |
| 2012-02-10 | 1038.62 |
| 2012-02-13 | 1052.78 |
| 2012-02-14 | 1055.78 |
| 2012-02-15 | 1047.41 |
| 2012-02-16 | 1063.83 |
| 2012-02-17 | 1056.04 |
| 2012-02-20 | . |
| 2012-02-21 | 1051.83 |
| 2012-02-22 | 1050.20 |
| 2012-02-23 | 1066.40 |
| 2012-02-24 | 1067.82 |
| 2012-02-27 | 1067.75 |
| 2012-02-28 | 1063.75 |
| 2012-02-29 | 1045.74 |
| 2012-03-01 | 1057.67 |
| 2012-03-02 | 1042.07 |
| 2012-03-05 | 1041.53 |
| 2012-03-06 | 1023.59 |
| 2012-03-07 | 1036.14 |
| 2012-03-08 | 1052.05 |
| 2012-03-09 | 1070.64 |
| 2012-03-12 | 1069.10 |
| 2012-03-13 | 1089.24 |
| 2012-03-14 | 1076.31 |
| 2012-03-15 | 1084.14 |
| 2012-03-16 | 1078.57 |
| 2012-03-19 | 1087.43 |
| 2012-03-20 | 1075.92 |
| 2012-03-21 | 1081.68 |
| 2012-03-22 | 1071.34 |
| 2012-03-23 | 1082.79 |
| 2012-03-26 | 1105.39 |
| 2012-03-27 | 1098.35 |
| 2012-03-28 | 1087.98 |
| 2012-03-29 | 1083.35 |
| 2012-03-30 | 1081.06 |
| 2012-04-02 | 1092.56 |
| 2012-04-03 | 1081.50 |
| 2012-04-04 | 1061.02 |
| 2012-04-05 | 1059.83 |
| 2012-04-06 | . |
| 2012-04-09 | 1053.02 |
| 2012-04-10 | 1032.14 |
| 2012-04-11 | 1047.52 |
| 2012-04-12 | 1063.61 |
| 2012-04-13 | 1052.97 |
| 2012-04-16 | 1050.58 |
| 2012-04-17 | 1069.15 |
| 2012-04-18 | 1062.16 |
| 2012-04-19 | 1056.27 |
| 2012-04-20 | 1060.24 |
| 2012-04-23 | 1039.71 |
| 2012-04-24 | 1032.42 |
| 2012-04-25 | 1058.53 |
| 2012-04-26 | 1067.18 |
| 2012-04-27 | 1073.66 |
| 2012-04-30 | 1062.19 |
| 2012-05-01 | 1064.21 |
| 2012-05-02 | 1075.12 |
| 2012-05-03 | 1058.18 |
| 2012-05-04 | 1036.89 |
| 2012-05-07 | 1025.72 |
| 2012-05-08 | 1015.24 |
| 2012-05-09 | 1020.46 |
| 2012-05-10 | 1015.79 |
| 2012-05-11 | 1016.95 |
| 2012-05-14 | 1005.51 |
| 2012-05-15 | 1013.16 |
| 2012-05-16 | 1005.94 |
| 2012-05-17 | 987.06 |
| 2012-05-18 | 976.07 |
| 2012-05-21 | 1001.79 |
| 2012-05-22 | 1000.01 |
| 2012-05-23 | 1010.49 |
| 2012-05-24 | 1002.19 |
| 2012-05-25 | 999.37 |
| 2012-05-28 | . |
| 2012-05-29 | 1006.81 |
| 2012-05-30 | 990.35 |
| 2012-05-31 | 987.75 |
| 2012-06-01 | 957.37 |
| 2012-06-04 | 961.50 |
| 2012-06-05 | 972.47 |
| 2012-06-06 | 996.81 |
| 2012-06-07 | 993.60 |
| 2012-06-08 | 997.32 |
| 2012-06-11 | 980.64 |
| 2012-06-12 | 990.74 |
| 2012-06-13 | 983.18 |
| 2012-06-14 | 992.17 |
| 2012-06-15 | 1010.14 |
| 2012-06-18 | 1018.56 |
| 2012-06-19 | 1034.28 |
| 2012-06-20 | 1029.51 |
| 2012-06-21 | 1002.73 |
| 2012-06-22 | 1021.50 |
| 2012-06-25 | 1007.04 |
| 2012-06-26 | 1013.41 |
| 2012-06-27 | 1021.51 |
| 2012-06-28 | 1013.00 |
| 2012-06-29 | 1048.28 |
| 2012-07-02 | 1057.69 |
| 2012-07-03 | 1070.10 |
| 2012-07-04 | . |
| 2012-07-05 | 1068.15 |
| 2012-07-06 | 1040.44 |
| 2012-07-09 | 1032.00 |
| 2012-07-10 | 1019.25 |
| 2012-07-11 | 1017.26 |
| 2012-07-12 | 1014.27 |
| 2012-07-13 | 1025.40 |
| 2012-07-16 | 1018.63 |
| 2012-07-17 | 1017.54 |
| 2012-07-18 | 1031.44 |
| 2012-07-19 | 1038.20 |
| 2012-07-20 | 1025.90 |
| 2012-07-23 | 1007.39 |
| 2012-07-24 | 991.52 |
| 2012-07-25 | 1006.07 |
| 2012-07-26 | 1002.91 |
| 2012-07-27 | 1032.98 |
| 2012-07-30 | 1024.92 |
| 2012-07-31 | 1020.27 |
| 2012-08-01 | 998.28 |
| 2012-08-02 | 1000.11 |
| 2012-08-03 | 1029.80 |
| 2012-08-06 | 1044.03 |
| 2012-08-07 | 1055.83 |
| 2012-08-08 | 1055.68 |
| 2012-08-09 | 1056.61 |
| 2012-08-10 | 1057.23 |
| 2012-08-13 | 1053.19 |
| 2012-08-14 | 1042.67 |
| 2012-08-15 | 1053.80 |
| 2012-08-16 | 1065.09 |
| 2012-08-17 | 1074.04 |
| 2012-08-20 | 1064.56 |
| 2012-08-21 | 1061.53 |
| 2012-08-22 | 1057.33 |
| 2012-08-23 | 1053.64 |
| 2012-08-24 | 1057.16 |
| 2012-08-27 | 1066.09 |
| 2012-08-28 | 1068.44 |
| 2012-08-29 | 1073.16 |
| 2012-08-30 | 1059.63 |
| 2012-08-31 | 1064.75 |
| 2012-09-03 | . |
| 2012-09-04 | 1077.98 |
| 2012-09-05 | 1079.50 |
| 2012-09-06 | 1099.08 |
| 2012-09-07 | 1097.58 |
| 2012-09-10 | 1095.13 |
| 2012-09-11 | 1095.88 |
| 2012-09-12 | 1103.01 |
| 2012-09-13 | 1119.00 |
| 2012-09-14 | 1127.54 |
| 2012-09-17 | 1121.56 |
| 2012-09-18 | 1120.42 |
| 2012-09-19 | 1120.80 |
| 2012-09-20 | 1116.38 |
| 2012-09-21 | 1124.44 |
| 2012-09-24 | 1118.81 |
| 2012-09-25 | 1100.20 |
| 2012-09-26 | 1092.04 |
| 2012-09-27 | 1113.09 |
| 2012-09-28 | 1113.31 |
| 2012-10-01 | 1110.52 |
| 2012-10-02 | 1112.45 |
| 2012-10-03 | 1112.11 |
| 2012-10-04 | 1115.00 |
| 2012-10-05 | 1109.59 |
| 2012-10-08 | 1102.71 |
| 2012-10-09 | 1083.50 |
| 2012-10-10 | 1087.15 |
| 2012-10-11 | 1099.54 |
| 2012-10-12 | 1099.51 |
| 2012-10-15 | 1110.62 |
| 2012-10-16 | 1116.13 |
| 2012-10-17 | 1109.24 |
| 2012-10-18 | 1098.58 |
| 2012-10-19 | 1073.24 |
| 2012-10-22 | 1073.29 |
| 2012-10-23 | 1075.61 |
| 2012-10-24 | 1065.71 |
| 2012-10-25 | 1067.90 |
| 2012-10-26 | 1064.31 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1079.13 |
| 2012-11-01 | 1105.24 |
| 2012-11-02 | 1083.98 |
| 2012-11-05 | 1084.72 |
| 2012-11-06 | 1091.11 |
| 2012-11-07 | 1067.14 |
| 2012-11-08 | 1057.43 |
| 2012-11-09 | 1060.66 |
| 2012-11-12 | 1058.99 |
| 2012-11-13 | 1051.99 |
| 2012-11-14 | 1031.51 |
| 2012-11-15 | 1028.08 |
| 2012-11-16 | 1034.75 |
| 2012-11-19 | 1054.37 |
| 2012-11-20 | 1046.34 |
| 2012-11-21 | 1053.51 |
| 2012-11-22 | . |
| 2012-11-23 | 1061.85 |
| 2012-11-26 | 1067.23 |
| 2012-11-27 | 1064.20 |
| 2012-11-28 | 1074.16 |
| 2012-11-29 | 1089.06 |
| 2012-11-30 | 1083.70 |
| 2012-12-03 | 1082.58 |
| 2012-12-04 | 1084.46 |
| 2012-12-05 | 1077.21 |
| 2012-12-06 | 1080.49 |
| 2012-12-07 | 1077.75 |
| 2012-12-10 | 1081.30 |
| 2012-12-11 | 1097.78 |
| 2012-12-12 | 1093.32 |
| 2012-12-13 | 1089.43 |
| 2012-12-14 | 1090.77 |
| 2012-12-17 | 1104.11 |
| 2012-12-18 | 1122.23 |
| 2012-12-19 | 1127.72 |
| 2012-12-20 | 1126.60 |
| 2012-12-21 | 1122.40 |
| 2012-12-24 | 1117.13 |
| 2012-12-25 | . |
| 2012-12-26 | 1109.12 |
| 2012-12-27 | 1106.88 |
| 2012-12-28 | 1103.54 |
| 2012-12-31 | 1119.30 |
| 2013-01-01 | . |
| 2013-01-02 | 1150.97 |
| 2013-01-03 | 1138.23 |
| 2013-01-04 | 1145.35 |
| 2013-01-07 | 1143.59 |
| 2013-01-08 | 1147.61 |
| 2013-01-09 | 1158.61 |
| 2013-01-10 | 1159.69 |
| 2013-01-11 | 1168.08 |
| 2013-01-14 | 1171.79 |
| 2013-01-15 | 1173.08 |
| 2013-01-16 | 1167.16 |
| 2013-01-17 | 1175.85 |
| 2013-01-18 | 1179.23 |
| 2013-01-21 | . |
| 2013-01-22 | 1181.57 |
| 2013-01-23 | 1180.46 |
| 2013-01-24 | 1188.72 |
| 2013-01-25 | 1205.47 |
| 2013-01-28 | 1211.41 |
| 2013-01-29 | 1205.50 |
| 2013-01-30 | 1195.96 |
| 2013-01-31 | 1201.22 |
| 2013-02-01 | 1214.47 |
| 2013-02-04 | 1193.89 |
| 2013-02-05 | 1202.56 |
| 2013-02-06 | 1204.69 |
| 2013-02-07 | 1199.74 |
| 2013-02-08 | 1212.88 |
| 2013-02-11 | 1209.62 |
| 2013-02-12 | 1216.05 |
| 2013-02-13 | 1218.38 |
| 2013-02-14 | 1229.52 |
| 2013-02-15 | 1236.16 |
| 2013-02-18 | . |
| 2013-02-19 | 1245.29 |
| 2013-02-20 | 1228.99 |
| 2013-02-21 | 1213.69 |
| 2013-02-22 | 1232.92 |
| 2013-02-25 | 1212.77 |
| 2013-02-26 | 1218.58 |
| 2013-02-27 | 1230.39 |
| 2013-02-28 | 1225.13 |
| 2013-03-01 | 1233.45 |
| 2013-03-04 | 1235.12 |
| 2013-03-05 | 1249.54 |
| 2013-03-06 | 1253.52 |
| 2013-03-07 | 1260.73 |
| 2013-03-08 | 1274.02 |
| 2013-03-11 | 1269.22 |
| 2013-03-12 | 1266.69 |
| 2013-03-13 | 1271.45 |
| 2013-03-14 | 1277.29 |
| 2013-03-15 | 1275.19 |
| 2013-03-18 | 1267.69 |
| 2013-03-19 | 1256.94 |
| 2013-03-20 | 1269.87 |
| 2013-03-21 | 1266.17 |
| 2013-03-22 | 1265.11 |
| 2013-03-25 | 1261.85 |
| 2013-03-26 | 1269.51 |
| 2013-03-27 | 1268.74 |
| 2013-03-28 | 1278.72 |
| 2013-03-29 | . |
| 2013-04-01 | 1257.58 |
| 2013-04-02 | 1254.63 |
| 2013-04-03 | 1231.22 |
| 2013-04-04 | 1237.08 |
| 2013-04-05 | 1222.77 |
| 2013-04-08 | 1227.75 |
| 2013-04-09 | 1223.84 |
| 2013-04-10 | 1252.21 |
| 2013-04-11 | 1246.66 |
| 2013-04-12 | 1245.60 |
| 2013-04-15 | 1207.92 |
| 2013-04-16 | 1233.79 |
| 2013-04-17 | 1209.24 |
| 2013-04-18 | 1198.70 |
| 2013-04-19 | 1205.46 |
| 2013-04-22 | 1204.43 |
| 2013-04-23 | 1224.33 |
| 2013-04-24 | 1220.76 |
| 2013-04-25 | 1234.66 |
| 2013-04-26 | 1239.89 |
| 2013-04-29 | 1256.58 |
| 2013-04-30 | 1260.52 |
| 2013-05-01 | 1239.20 |
| 2013-05-02 | 1256.38 |
| 2013-05-03 | 1284.28 |
| 2013-05-06 | 1289.18 |
| 2013-05-07 | 1297.51 |
| 2013-05-08 | 1301.61 |
| 2013-05-09 | 1287.15 |
| 2013-05-10 | 1302.28 |
| 2013-05-13 | 1297.43 |
| 2013-05-14 | 1314.12 |
| 2013-05-15 | 1318.07 |
| 2013-05-16 | 1324.40 |
| 2013-05-17 | 1337.10 |
| 2013-05-20 | 1339.80 |
| 2013-05-21 | 1335.79 |
| 2013-05-22 | 1313.02 |
| 2013-05-23 | 1317.90 |
| 2013-05-24 | 1319.52 |
| 2013-05-27 | . |
| 2013-05-28 | 1339.87 |
| 2013-05-29 | 1335.43 |
| 2013-05-30 | 1354.65 |
| 2013-05-31 | 1343.87 |
| 2013-06-03 | 1343.85 |
| 2013-06-04 | 1342.32 |
| 2013-06-05 | 1330.69 |
| 2013-06-06 | 1346.68 |
| 2013-06-07 | 1358.69 |
| 2013-06-10 | 1364.87 |
| 2013-06-11 | 1350.08 |
| 2013-06-12 | 1338.93 |
| 2013-06-13 | 1358.14 |
| 2013-06-14 | 1350.57 |
| 2013-06-17 | 1368.32 |
| 2013-06-18 | 1380.02 |
| 2013-06-19 | 1372.01 |
| 2013-06-20 | 1342.25 |
| 2013-06-21 | 1342.14 |
| 2013-06-24 | 1328.66 |
| 2013-06-25 | 1337.35 |
| 2013-06-26 | 1342.71 |
| 2013-06-27 | 1369.98 |
| 2013-06-28 | 1366.70 |
| 2013-07-01 | 1383.32 |
| 2013-07-02 | 1375.93 |
| 2013-07-03 | 1383.33 |
| 2013-07-04 | . |
| 2013-07-05 | 1407.55 |
| 2013-07-08 | 1413.02 |
| 2013-07-09 | 1414.36 |
| 2013-07-10 | 1424.93 |
| 2013-07-11 | 1445.09 |
| 2013-07-12 | 1458.71 |
| 2013-07-15 | 1468.64 |
| 2013-07-16 | 1463.01 |
| 2013-07-17 | 1470.72 |
| 2013-07-18 | 1475.70 |
| 2013-07-19 | 1469.28 |
| 2013-07-22 | 1469.50 |
| 2013-07-23 | 1468.72 |
| 2013-07-24 | 1469.32 |
| 2013-07-25 | 1492.71 |
| 2013-07-26 | 1484.67 |
| 2013-07-29 | 1476.23 |
| 2013-07-30 | 1484.45 |
| 2013-07-31 | 1484.55 |
| 2013-08-01 | 1506.16 |
| 2013-08-02 | 1515.93 |
| 2013-08-05 | 1526.28 |
| 2013-08-06 | 1513.60 |
| 2013-08-07 | 1509.17 |
| 2013-08-08 | 1524.96 |
| 2013-08-09 | 1522.97 |
| 2013-08-12 | 1536.28 |
| 2013-08-13 | 1537.65 |
| 2013-08-14 | 1531.97 |
| 2013-08-15 | 1500.25 |
| 2013-08-16 | 1499.59 |
| 2013-08-19 | 1488.85 |
| 2013-08-20 | 1508.65 |
| 2013-08-21 | 1498.71 |
| 2013-08-22 | 1517.95 |
| 2013-08-23 | 1527.67 |
| 2013-08-26 | 1530.95 |
| 2013-08-27 | 1496.34 |
| 2013-08-28 | 1498.19 |
| 2013-08-29 | 1515.83 |
| 2013-08-30 | 1493.87 |
| 2013-09-02 | . |
| 2013-09-03 | 1507.06 |
| 2013-09-04 | 1517.92 |
| 2013-09-05 | 1522.83 |
| 2013-09-06 | 1527.81 |
| 2013-09-09 | 1549.24 |
| 2013-09-10 | 1568.18 |
| 2013-09-11 | 1573.91 |
| 2013-09-12 | 1566.71 |
| 2013-09-13 | 1570.83 |
| 2013-09-16 | 1564.87 |
| 2013-09-17 | 1583.77 |
| 2013-09-18 | 1599.72 |
| 2013-09-19 | 1606.18 |
| 2013-09-20 | 1610.68 |
| 2013-09-23 | 1605.17 |
| 2013-09-24 | 1607.90 |
| 2013-09-25 | 1609.13 |
| 2013-09-26 | 1623.04 |
| 2013-09-27 | 1614.15 |
| 2013-09-30 | 1614.71 |
| 2013-10-01 | 1634.73 |
| 2013-10-02 | 1628.70 |
| 2013-10-03 | 1606.23 |
| 2013-10-04 | 1620.19 |
| 2013-10-07 | 1596.58 |
| 2013-10-08 | 1557.07 |
| 2013-10-09 | 1552.92 |
| 2013-10-10 | 1595.20 |
| 2013-10-11 | 1620.66 |
| 2013-10-14 | 1633.16 |
| 2013-10-15 | 1610.52 |
| 2013-10-16 | 1621.59 |
| 2013-10-17 | 1640.69 |
| 2013-10-18 | 1666.92 |
| 2013-10-21 | 1671.92 |
| 2013-10-22 | 1671.79 |
| 2013-10-23 | 1657.66 |
| 2013-10-24 | 1682.18 |
| 2013-10-25 | 1673.86 |
| 2013-10-28 | 1671.77 |
| 2013-10-29 | 1681.68 |
| 2013-10-30 | 1646.18 |
| 2013-10-31 | 1627.00 |
| 2013-11-01 | 1610.62 |
| 2013-11-04 | 1625.39 |
| 2013-11-05 | 1617.94 |
| 2013-11-06 | 1617.88 |
| 2013-11-07 | 1587.88 |
| 2013-11-08 | 1617.37 |
| 2013-11-11 | 1617.35 |
| 2013-11-12 | 1627.63 |
| 2013-11-13 | 1649.98 |
| 2013-11-14 | 1644.31 |
| 2013-11-15 | 1657.67 |
| 2013-11-18 | 1642.07 |
| 2013-11-19 | 1628.96 |
| 2013-11-20 | 1624.96 |
| 2013-11-21 | 1654.62 |
| 2013-11-22 | 1657.20 |
| 2013-11-25 | 1653.16 |
| 2013-11-26 | 1673.41 |
| 2013-11-27 | 1675.46 |
| 2013-11-28 | . |
| 2013-11-29 | 1679.76 |
| 2013-12-02 | 1650.38 |
| 2013-12-03 | 1647.99 |
| 2013-12-04 | 1649.80 |
| 2013-12-05 | 1657.27 |
| 2013-12-06 | 1672.44 |
| 2013-12-09 | 1667.23 |
| 2013-12-10 | 1653.46 |
| 2013-12-11 | 1627.42 |
| 2013-12-12 | 1622.02 |
| 2013-12-13 | 1633.63 |
| 2013-12-16 | 1657.91 |
| 2013-12-17 | 1659.56 |
| 2013-12-18 | 1679.78 |
| 2013-12-19 | 1673.77 |
| 2013-12-20 | 1721.60 |
| 2013-12-23 | 1731.13 |
| 2013-12-24 | 1736.45 |
| 2013-12-25 | . |
| 2013-12-26 | 1733.77 |
| 2013-12-27 | 1733.04 |
| 2013-12-30 | 1730.11 |
| 2013-12-31 | 1736.75 |
| 2014-01-01 | . |
| 2014-01-02 | 1714.58 |
| 2014-01-03 | 1729.50 |
| 2014-01-06 | 1725.78 |
| 2014-01-07 | 1748.35 |
| 2014-01-08 | 1751.96 |
| 2014-01-09 | 1741.99 |
| 2014-01-10 | 1744.51 |
| 2014-01-13 | 1708.08 |
| 2014-01-14 | 1735.46 |
| 2014-01-15 | 1758.12 |
| 2014-01-16 | 1767.34 |
| 2014-01-17 | 1757.20 |
| 2014-01-20 | . |
| 2014-01-21 | 1757.78 |
| 2014-01-22 | 1773.09 |
| 2014-01-23 | 1766.90 |
| 2014-01-24 | 1722.21 |
| 2014-01-27 | 1695.11 |
| 2014-01-28 | 1715.13 |
| 2014-01-29 | 1691.06 |
| 2014-01-30 | 1729.22 |
| 2014-01-31 | 1722.05 |
| 2014-02-03 | 1663.13 |
| 2014-02-04 | 1664.44 |
| 2014-02-05 | 1652.42 |
| 2014-02-06 | 1651.74 |
| 2014-02-07 | 1666.08 |
| 2014-02-10 | 1668.39 |
| 2014-02-11 | 1674.89 |
| 2014-02-12 | 1673.75 |
| 2014-02-13 | 1705.74 |
| 2014-02-14 | 1708.22 |
| 2014-02-17 | . |
| 2014-02-18 | 1733.48 |
| 2014-02-19 | 1721.82 |
| 2014-02-20 | 1748.54 |
| 2014-02-21 | 1751.40 |
| 2014-02-24 | 1760.97 |
| 2014-02-25 | 1747.45 |
| 2014-02-26 | 1756.26 |
| 2014-02-27 | 1778.50 |
| 2014-02-28 | 1760.50 |
| 2014-03-03 | 1746.45 |
| 2014-03-04 | 1800.19 |
| 2014-03-05 | 1800.13 |
| 2014-03-06 | 1791.40 |
| 2014-03-07 | 1778.25 |
| 2014-03-10 | 1762.43 |
| 2014-03-11 | 1738.73 |
| 2014-03-12 | 1746.22 |
| 2014-03-13 | 1717.34 |
| 2014-03-14 | 1723.32 |
| 2014-03-17 | 1734.52 |
| 2014-03-18 | 1767.89 |
| 2014-03-19 | 1746.17 |
| 2014-03-20 | 1744.81 |
| 2014-03-21 | 1722.12 |
| 2014-03-24 | 1690.08 |
| 2014-03-25 | 1680.47 |
| 2014-03-26 | 1642.26 |
| 2014-03-27 | 1638.71 |
| 2014-03-28 | 1633.62 |
| 2014-03-31 | 1662.78 |
| 2014-04-01 | 1695.96 |
| 2014-04-02 | 1696.77 |
| 2014-04-03 | 1655.00 |
| 2014-04-04 | 1606.64 |
| 2014-04-07 | 1579.57 |
| 2014-04-08 | 1579.76 |
| 2014-04-09 | 1616.93 |
| 2014-04-10 | 1560.63 |
| 2014-04-11 | 1530.38 |
| 2014-04-14 | 1532.95 |
| 2014-04-15 | 1536.05 |
| 2014-04-16 | 1557.76 |
| 2014-04-17 | 1573.96 |
| 2014-04-18 | . |
| 2014-04-21 | 1574.05 |
| 2014-04-22 | 1598.41 |
| 2014-04-23 | 1571.66 |
| 2014-04-24 | 1560.17 |
| 2014-04-25 | 1520.64 |
| 2014-04-28 | 1502.58 |
| 2014-04-29 | 1510.60 |
| 2014-04-30 | 1527.91 |
| 2014-05-01 | 1537.72 |
| 2014-05-02 | 1535.55 |
| 2014-05-05 | 1526.76 |
| 2014-05-06 | 1494.23 |
| 2014-05-07 | 1478.58 |
| 2014-05-08 | 1460.46 |
| 2014-05-09 | 1479.08 |
| 2014-05-12 | 1532.19 |
| 2014-05-13 | 1504.12 |
| 2014-05-14 | 1478.11 |
| 2014-05-15 | 1480.03 |
| 2014-05-16 | 1492.90 |
| 2014-05-19 | 1522.66 |
| 2014-05-20 | 1504.97 |
| 2014-05-21 | 1517.99 |
| 2014-05-22 | 1533.08 |
| 2014-05-23 | 1557.22 |
| 2014-05-26 | . |
| 2014-05-27 | 1575.98 |
| 2014-05-28 | 1566.70 |
| 2014-05-29 | 1567.01 |
| 2014-05-30 | 1538.67 |
| 2014-06-02 | 1518.52 |
| 2014-06-03 | 1507.40 |
| 2014-06-04 | 1507.15 |
| 2014-06-05 | 1545.74 |
| 2014-06-06 | 1567.02 |
| 2014-06-09 | 1578.97 |
| 2014-06-10 | 1570.61 |
| 2014-06-11 | 1569.23 |
| 2014-06-12 | 1561.49 |
| 2014-06-13 | 1570.60 |
| 2014-06-16 | 1589.16 |
| 2014-06-17 | 1604.39 |
| 2014-06-18 | 1609.59 |
| 2014-06-19 | 1609.37 |
| 2014-06-20 | 1611.17 |
| 2014-06-23 | 1617.00 |
| 2014-06-24 | 1599.63 |
| 2014-06-25 | 1607.95 |
| 2014-06-26 | 1607.77 |
| 2014-06-27 | 1622.47 |
| 2014-06-30 | 1630.27 |
| 2014-07-01 | 1656.39 |
| 2014-07-02 | 1645.92 |
| 2014-07-03 | 1652.24 |
| 2014-07-04 | . |
| 2014-07-07 | 1615.21 |
| 2014-07-08 | 1575.99 |
| 2014-07-09 | 1572.76 |
| 2014-07-10 | 1558.05 |
| 2014-07-11 | 1558.55 |
| 2014-07-14 | 1573.19 |
| 2014-07-15 | 1547.01 |
| 2014-07-16 | 1539.02 |
| 2014-07-17 | 1516.15 |
| 2014-07-18 | 1532.11 |
| 2014-07-21 | 1530.37 |
| 2014-07-22 | 1549.97 |
| 2014-07-23 | 1538.50 |
| 2014-07-24 | 1548.80 |
| 2014-07-25 | 1540.30 |
| 2014-07-28 | 1532.38 |
| 2014-07-29 | 1543.79 |
| 2014-07-30 | 1566.69 |
| 2014-07-31 | 1527.27 |
| 2014-08-01 | 1504.04 |
| 2014-08-04 | 1523.05 |
| 2014-08-05 | 1519.99 |
| 2014-08-06 | 1523.88 |
| 2014-08-07 | 1516.59 |
| 2014-08-08 | 1523.10 |
| 2014-08-11 | 1539.94 |
| 2014-08-12 | 1533.50 |
| 2014-08-13 | 1545.85 |
| 2014-08-14 | 1537.16 |
| 2014-08-15 | 1523.46 |
| 2014-08-18 | 1545.78 |
| 2014-08-19 | 1552.36 |
| 2014-08-20 | 1538.10 |
| 2014-08-21 | 1543.38 |
| 2014-08-22 | 1546.30 |
| 2014-08-25 | 1541.09 |
| 2014-08-26 | 1561.28 |
| 2014-08-27 | 1558.52 |
| 2014-08-28 | 1546.30 |
| 2014-08-29 | 1568.04 |
| 2014-09-01 | . |
| 2014-09-02 | 1587.18 |
| 2014-09-03 | 1576.21 |
| 2014-09-04 | 1572.54 |
| 2014-09-05 | 1580.18 |
| 2014-09-08 | 1595.61 |
| 2014-09-09 | 1572.35 |
| 2014-09-10 | 1588.63 |
| 2014-09-11 | 1603.46 |
| 2014-09-12 | 1596.30 |
| 2014-09-15 | 1562.43 |
| 2014-09-16 | 1561.21 |
| 2014-09-17 | 1563.52 |
| 2014-09-18 | 1577.80 |
| 2014-09-19 | 1564.94 |
| 2014-09-22 | 1544.69 |
| 2014-09-23 | 1527.60 |
| 2014-09-24 | 1548.80 |
| 2014-09-25 | 1520.57 |
| 2014-09-26 | 1534.52 |
| 2014-09-29 | 1541.40 |
| 2014-09-30 | 1525.26 |
| 2014-10-01 | 1497.51 |
| 2014-10-02 | 1517.79 |
| 2014-10-03 | 1544.63 |
| 2014-10-06 | 1527.66 |
| 2014-10-07 | 1496.70 |
| 2014-10-08 | 1525.63 |
| 2014-10-09 | 1485.51 |
| 2014-10-10 | 1450.39 |
| 2014-10-13 | 1446.62 |
| 2014-10-14 | 1458.75 |
| 2014-10-15 | 1482.06 |
| 2014-10-16 | 1488.84 |
| 2014-10-17 | 1486.20 |
| 2014-10-20 | 1497.88 |
| 2014-10-21 | 1520.90 |
| 2014-10-22 | 1499.22 |
| 2014-10-23 | 1526.50 |
| 2014-10-24 | 1540.07 |
| 2014-10-27 | 1542.03 |
| 2014-10-28 | 1587.98 |
| 2014-10-29 | 1584.21 |
| 2014-10-30 | 1607.44 |
| 2014-10-31 | 1635.89 |
| 2014-11-03 | 1640.66 |
| 2014-11-04 | 1641.07 |
| 2014-11-05 | 1634.43 |
| 2014-11-06 | 1641.65 |
| 2014-11-07 | 1649.74 |
| 2014-11-10 | 1661.61 |
| 2014-11-11 | 1670.44 |
| 2014-11-12 | 1677.75 |
| 2014-11-13 | 1666.78 |
| 2014-11-14 | 1675.78 |
| 2014-11-17 | 1649.27 |
| 2014-11-18 | 1651.49 |
| 2014-11-19 | 1622.00 |
| 2014-11-20 | 1636.11 |
| 2014-11-21 | 1642.44 |
| 2014-11-24 | 1662.85 |
| 2014-11-25 | 1660.60 |
| 2014-11-26 | 1675.64 |
| 2014-11-27 | . |
| 2014-11-28 | 1663.41 |
| 2014-12-01 | 1643.33 |
| 2014-12-02 | 1659.37 |
| 2014-12-03 | 1673.15 |
| 2014-12-04 | 1668.53 |
| 2014-12-05 | 1685.09 |
| 2014-12-08 | 1651.63 |
| 2014-12-09 | 1680.49 |
| 2014-12-10 | 1644.88 |
| 2014-12-11 | 1649.97 |
| 2014-12-12 | 1621.88 |
| 2014-12-15 | 1612.29 |
| 2014-12-16 | 1605.35 |
| 2014-12-17 | 1657.90 |
| 2014-12-18 | 1696.41 |
| 2014-12-19 | 1702.11 |
| 2014-12-22 | 1712.22 |
| 2014-12-23 | 1718.00 |
| 2014-12-24 | 1724.78 |
| 2014-12-25 | . |
| 2014-12-26 | 1732.62 |
| 2014-12-29 | 1718.25 |
| 2014-12-30 | 1703.12 |
| 2014-12-31 | 1698.47 |
| 2015-01-01 | . |
| 2015-01-02 | 1682.55 |
| 2015-01-05 | 1659.66 |
| 2015-01-06 | 1633.91 |
| 2015-01-07 | 1649.82 |
| 2015-01-08 | 1683.62 |
| 2015-01-09 | 1668.79 |
| 2015-01-12 | 1658.07 |
| 2015-01-13 | 1661.71 |
| 2015-01-14 | 1651.79 |
| 2015-01-15 | 1614.04 |
| 2015-01-16 | 1648.40 |
| 2015-01-19 | . |
| 2015-01-20 | 1645.88 |
| 2015-01-21 | 1638.66 |
| 2015-01-22 | 1670.25 |
| 2015-01-23 | 1676.12 |
| 2015-01-26 | 1686.70 |
| 2015-01-27 | 1666.05 |
| 2015-01-28 | 1648.30 |
| 2015-01-29 | 1662.78 |
| 2015-01-30 | 1626.73 |
| 2015-02-02 | 1638.54 |
| 2015-02-03 | 1672.97 |
| 2015-02-04 | 1683.22 |
| 2015-02-05 | 1713.87 |
| 2015-02-06 | 1714.11 |
| 2015-02-09 | 1694.86 |
| 2015-02-10 | 1715.55 |
| 2015-02-11 | 1710.84 |
| 2015-02-12 | 1730.36 |
| 2015-02-13 | 1760.14 |
| 2015-02-16 | . |
| 2015-02-17 | 1759.54 |
| 2015-02-18 | 1762.11 |
| 2015-02-19 | 1772.34 |
| 2015-02-20 | 1785.40 |
| 2015-02-23 | 1771.73 |
| 2015-02-24 | 1771.27 |
| 2015-02-25 | 1787.67 |
| 2015-02-26 | 1794.33 |
| 2015-02-27 | 1778.26 |
| 2015-03-02 | 1796.86 |
| 2015-03-03 | 1780.13 |
| 2015-03-04 | 1762.41 |
| 2015-03-05 | 1771.78 |
| 2015-03-06 | 1750.30 |
| 2015-03-09 | 1749.10 |
| 2015-03-10 | 1720.88 |
| 2015-03-11 | 1726.13 |
| 2015-03-12 | 1756.20 |
| 2015-03-13 | 1748.82 |
| 2015-03-16 | 1762.81 |
| 2015-03-17 | 1764.71 |
| 2015-03-18 | 1787.41 |
| 2015-03-19 | 1799.63 |
| 2015-03-20 | 1810.78 |
| 2015-03-23 | 1814.30 |
| 2015-03-24 | 1805.52 |
| 2015-03-25 | 1751.30 |
| 2015-03-26 | 1757.79 |
| 2015-03-27 | 1772.19 |
| 2015-03-30 | 1790.15 |
| 2015-03-31 | 1773.84 |
#2015-04-01|1766.94
#2015-04-02|1768.81
#2015-04-03| .
#2015-04-06|1782.54
#2015-04-07|1780.22
#2015-04-08|1800.11
#2015-04-09|1801.48
#2015-04-10|1812.54
#2015-04-13|1802.52
#2015-04-14|1800.18
#2015-04-15|1817.38
#2015-04-16|1817.12
#2015-04-17|1781.93
#2015-04-20|1810.82
#2015-04-21|1820.55
#2015-04-22|1829.17
#2015-04-23|1850.71
#2015-04-24|1848.11
#2015-04-27|1833.16
#2015-04-28|1845.31
#2015-04-29|1837.52
#2015-04-30|1800.60
#2015-05-01|1817.46
#2015-05-04|1827.11
#2015-05-05|1796.36
#2015-05-06|1802.37
#2015-05-07|1801.97
#2015-05-08|1811.17
#2015-05-11|1807.48
#2015-05-12|1807.82
#2015-05-13|1812.86
#2015-05-14|1834.03
#2015-05-15|1824.93
#2015-05-18|1848.43
#2015-05-19|1841.89
#2015-05-20|1844.47
#2015-05-21|1841.01
#2015-05-22|1837.66
#2015-05-25| .
#2015-05-26|1818.28
#2015-05-27|1838.37
#2015-05-28|1846.22
#2015-05-29|1825.52
#2015-06-01|1831.24
#2015-06-02|1830.54
#2015-06-03|1864.16
#2015-06-04|1842.10
#2015-06-05|1862.80
#2015-06-08|1847.53
#2015-06-09|1838.08
#2015-06-10|1866.05
#2015-06-11|1864.51
#2015-06-12|1864.62
#2015-06-15|1886.16
#2015-06-16|1908.34
#2015-06-17|1912.37
#2015-06-18|1931.85
#2015-06-19|1926.87
#2015-06-22|1941.17
#2015-06-23|1951.44
#2015-06-24|1931.10
#2015-06-25|1939.02
#2015-06-26|1925.09
#2015-06-29|1872.97
#2015-06-30|1884.32
#2015-07-01|1885.09
#2015-07-02|1873.51
#2015-07-03| .
#2015-07-06|1861.49
#2015-07-07|1857.74
#2015-07-08|1841.21
#2015-07-09|1858.61
#2015-07-10|1879.01
#2015-07-13|1892.70
#2015-07-14|1908.40
#2015-07-15|1900.32
#2015-07-16|1906.50
#2015-07-17|1905.58
#2015-07-20|1903.01
#2015-07-21|1893.63
#2015-07-22|1895.73
#2015-07-23|1881.02
#2015-07-24|1863.08
#2015-07-27|1838.33
#2015-07-28|1845.58
#2015-07-29|1847.34
#2015-07-30|1871.17
#2015-07-31|1882.77
#2015-08-03|1865.89
#2015-08-04|1857.84
#2015-08-05|1872.84
#2015-08-06|1835.46
#2015-08-07|1839.28
#2015-08-10|1867.59
#2015-08-11|1836.99
#2015-08-12|1842.30
#2015-08-13|1840.15
#2015-08-14|1855.57
#2015-08-17|1869.13
#2015-08-18|1846.73
#2015-08-19|1831.98
#2015-08-20|1779.83
#2015-08-21|1752.94
#2015-08-24|1690.26
#2015-08-25|1678.70
#2015-08-26|1719.59
#2015-08-27|1740.14
#2015-08-28|1756.87
#2015-08-31|1744.50
#2015-09-01|1693.14
#2015-09-02|1716.06
#2015-09-03|1720.21
#2015-09-04|1704.50
#2015-09-07| .
#2015-09-08|1746.93
#2015-09-09|1728.02
#2015-09-10|1736.21
#2015-09-11|1747.07
#2015-09-14|1740.28
#2015-09-15|1761.20
#2015-09-16|1767.38
#2015-09-17|1775.59
#2015-09-18|1754.06
#2015-09-21|1758.22
#2015-09-22|1737.74
#2015-09-23|1735.71
#2015-09-24|1726.99
#2015-09-25|1694.76
#2015-09-28|1655.71
#2015-09-29|1641.78
#2015-09-30|1666.18
#2015-10-01|1657.78
#2015-10-02|1683.44
#2015-10-05|1724.24
#2015-10-06|1717.33
#2015-10-07|1746.05
#2015-10-08|1754.37
#2015-10-09|1768.05
#2015-10-12|1767.86
#2015-10-13|1743.28
#2015-10-14|1725.47
#2015-10-15|1764.38
#2015-10-16|1773.40
#2015-10-19|1775.95
#2015-10-20|1763.33
#2015-10-21|1732.22
#2015-10-22|1766.28
#2015-10-23|1785.84
#2015-10-26|1778.04
#2015-10-27|1751.86
#2015-10-28|1805.16
#2015-10-29|1782.17
#2015-10-30|1786.83
#2015-11-02|1810.63
#2015-11-03|1813.23
#2015-11-04|1843.03
#2015-11-05|1835.28
#2015-11-06|1871.46
#2015-11-09|1854.28
#2015-11-10|1850.37
#2015-11-11|1846.16
#2015-11-12|1830.56
#2015-11-13|1799.53
#2015-11-16|1815.16
#2015-11-17|1821.02
#2015-11-18|1841.21
#2015-11-19|1841.91
#2015-11-20|1850.40
#2015-11-23|1853.37
#2015-11-24|1862.16
#2015-11-25|1883.07
#2015-11-26| .
#2015-11-27|1890.05
#2015-11-30|1889.44
#2015-12-01|1900.53
#2015-12-02|1898.73
#2015-12-03|1871.51
#2015-12-04|1894.66
#2015-12-07|1866.51
#2015-12-08|1869.44
#2015-12-09|1837.81
#2015-12-10|1838.15
#2015-12-11|1795.94
#2015-12-14|1789.84
#2015-12-15|1812.76
#2015-12-16|1838.74
#2015-12-17|1828.85
#2015-12-18|1798.49
#2015-12-21|1805.91
#2015-12-22|1817.53
#2015-12-23|1839.02
#2015-12-24|1846.44
#2015-12-25| .
#2015-12-28|1848.27
#2015-12-29|1863.41
#2015-12-30|1844.77
#2015-12-31|1823.16
#2016-01-01| .
#2016-01-04|1778.95
#2016-01-05|1770.63
#2016-01-06|1753.37
#2016-01-07|1708.66
#2016-01-08|1680.06
#2016-01-11|1676.17
#2016-01-12|1682.25
#2016-01-13|1635.73
#2016-01-14|1673.97
#2016-01-15|1647.35
#2016-01-18| .
#2016-01-19|1621.27
#2016-01-20|1627.79
#2016-01-21|1625.90
#2016-01-22|1668.02
#2016-01-25|1628.11
#2016-01-26|1644.11
#2016-01-27|1608.45
#2016-01-28|1606.94
#2016-01-29|1652.09
#2016-02-01|1665.04
#2016-02-02|1628.83
#2016-02-03|1629.44
#2016-02-04|1632.66
#2016-02-05|1525.78
#2016-02-08|1468.56
#2016-02-09|1439.40
#2016-02-10|1449.63
#2016-02-11|1451.39
#2016-02-12|1478.99
#2016-02-15| .
#2016-02-16|1516.65
#2016-02-17|1550.34
#2016-02-18|1533.01
#2016-02-19|1555.06
#2016-02-22|1572.51
#2016-02-23|1559.80
#2016-02-24|1586.65
#2016-02-25|1602.10
#2016-02-26|1621.92
#2016-02-29|1627.92
#2016-03-01|1670.32
#2016-03-02|1671.93
#2016-03-03|1684.36
#2016-03-04|1688.71
#2016-03-07|1700.39
#2016-03-08|1664.05
#2016-03-09|1662.39
#2016-03-10|1640.26
#2016-03-11|1671.75
#2016-03-14|1674.00
#2016-03-15|1644.01
#2016-03-16|1663.88
#2016-03-17|1681.91
#2016-03-18|1703.40
#2016-03-21|1699.01
#2016-03-22|1695.30
#2016-03-23|1656.31
#2016-03-24|1666.63
#2016-03-25| .
#2016-03-28|1669.93
#2016-03-29|1728.03
#2016-03-30|1734.83
#2016-03-31|1745.06
#2016-04-01|1740.75
#2016-04-04|1740.12
#2016-04-05|1719.37
#2016-04-06|1746.65
#2016-04-07|1717.13
#2016-04-08|1715.94
#2016-04-11|1694.17
#2016-04-12|1690.75
#2016-04-13|1746.11
#2016-04-14|1744.41
#2016-04-15|1747.84
#2016-04-18|1774.98
#2016-04-19|1768.86
#2016-04-20|1778.52
#2016-04-21|1788.57
#2016-04-22|1807.02
#2016-04-25|1797.24
#2016-04-26|1807.71
#2016-04-27|1812.23
#2016-04-28|1801.96
#2016-04-29|1782.66
#2016-05-02|1799.70
#2016-05-03|1765.57
#2016-05-04|1754.49
#2016-05-05|1735.68
#2016-05-06|1729.40
#2016-05-09|1744.03
#2016-05-10|1769.00
#2016-05-11|1753.73
#2016-05-12|1744.81
#2016-05-13|1742.56
#2016-05-16|1757.43
#2016-05-17|1722.61
#2016-05-18|1743.52
#2016-05-19|1727.97
#2016-05-20|1762.71
#2016-05-23|1767.74
#2016-05-24|1812.79
#2016-05-25|1810.46
#2016-05-26|1814.41
#2016-05-27|1834.75
#2016-05-30| .
#2016-05-31|1845.66
#2016-06-01|1884.23
#2016-06-02|1909.09
#2016-06-03|1900.78
#2016-06-06|1918.65
#2016-06-07|1926.44
#2016-06-08|1940.06
#2016-06-09|1928.37
#2016-06-10|1898.88
#2016-06-13|1888.36
#2016-06-14|1892.49
#2016-06-15|1895.14
#2016-06-16|1896.03
#2016-06-17|1882.42
#2016-06-20|1906.44
#2016-06-21|1908.27
#2016-06-22|1891.92
#2016-06-23|1926.69
#2016-06-24|1844.39
#2016-06-27|1769.88
#2016-06-28|1793.12
#2016-06-29|1836.92
#2016-06-30|1870.99
#2016-07-01|1879.74
#2016-07-04| .
#2016-07-05|1856.86
#2016-07-06|1865.07
#2016-07-07|1879.46
#2016-07-08|1926.28
#2016-07-11|1946.66
#2016-07-12|1967.83
#2016-07-13|1962.10
#2016-07-14|1962.25
#2016-07-15|1960.29
#2016-07-18|1966.89
#2016-07-19|1955.95
#2016-07-20|1987.64
#2016-07-21|1955.31
#2016-07-22|1983.57
#2016-07-25|1984.91
#2016-07-26|2000.11
#2016-07-27|2012.16
#2016-07-28|2025.34
#2016-07-29|2024.04
#2016-08-01|2044.25
#2016-08-02|2014.59
#2016-08-03|2023.90
#2016-08-04|2020.52
#2016-08-05|2032.92
#2016-08-08|2028.13
#2016-08-09|2031.49
#2016-08-10|2029.95
#2016-08-11|2037.33
#2016-08-12|2034.39
#2016-08-15|2048.38
#2016-08-16|2030.08
#2016-08-17|2016.98
#2016-08-18|2032.38
#2016-08-19|2042.14
#2016-08-22|2045.17
#2016-08-23|2070.80
#2016-08-24|2056.22
#2016-08-25|2063.07
#2016-08-26|2065.92
#2016-08-29|2068.38
#2016-08-30|2072.36
#2016-08-31|2073.11
#2016-09-01|2085.87
#2016-09-02|2112.55
#2016-09-05| .
#2016-09-06|2118.96
#2016-09-07|2125.32
#2016-09-08|2120.84
#2016-09-09|2062.39
#2016-09-12|2084.81
#2016-09-13|2046.39
#2016-09-14|2045.36
#2016-09-15|2075.16
#2016-09-16|2073.69
#2016-09-19|2081.95
#2016-09-20|2079.80
#2016-09-21|2113.49
#2016-09-22|2148.39
#2016-09-23|2136.29
#2016-09-26|2116.18
#2016-09-27|2138.95
#2016-09-28|2154.10
#2016-09-29|2125.61
#2016-09-30|2141.56
#2016-10-03|2136.80
#2016-10-04|2128.36
#2016-10-05|2128.19
#2016-10-06|2118.14
#2016-10-07|2102.97
#2016-10-10|2130.08
#2016-10-11|2082.17
#2016-10-12|2081.45
#2016-10-13|2063.20
#2016-10-14|2060.82
#2016-10-17|2056.98
#2016-10-18|2068.67
#2016-10-19|2079.88
#2016-10-20|2070.39
#2016-10-21|2076.64
#2016-10-24|2104.07
#2016-10-25|2085.44
#2016-10-26|2064.09
#2016-10-27|2031.59
#2016-10-28|2049.72
#2016-10-31|2050.78
#2016-11-01|2032.75
#2016-11-02|1985.23
#2016-11-03|1980.14
#2016-11-04|1981.15
#2016-11-07|2034.32
#2016-11-08|2036.84
#2016-11-09|2063.65
#2016-11-10|2061.33
#2016-11-11|2124.66
#2016-11-14|2123.84
#2016-11-15|2130.23
#2016-11-16|2145.60
#2016-11-17|2150.50
#2016-11-18|2156.85
#2016-11-21|2170.74
#2016-11-22|2184.93
#2016-11-23|2187.86
#2016-11-24| .
#2016-11-25|2193.50
#2016-11-28|2169.53
#2016-11-29|2162.27
#2016-11-30|2135.82
#2016-12-01|2075.51
#2016-12-02|2075.39
#2016-12-05|2118.97
#2016-12-06|2131.50
#2016-12-07|2151.84
#2016-12-08|2180.93
#2016-12-09|2178.99
#2016-12-12|2159.07
#2016-12-13|2159.48
#2016-12-14|2137.33
#2016-12-15|2144.42
#2016-12-16|2148.19
#2016-12-19|2161.48
#2016-12-20|2164.61
#2016-12-21|2145.65
#2016-12-22|2116.26
#2016-12-23|2128.99
#2016-12-26| .
#2016-12-27|2145.19
#2016-12-28|2115.85
#2016-12-29|2124.32
#2016-12-30|2111.01
#2017-01-02| .
#2017-01-03|2128.63
#2017-01-04|2160.63
#2017-01-05|2148.68
#2017-01-06|2153.90
#2017-01-09|2156.21
#2017-01-10|2174.12
#2017-01-11|2183.82
#2017-01-12|2166.78
#2017-01-13|2198.09
#2017-01-16| .
#2017-01-17|2156.57
#2017-01-18|2152.23
#2017-01-19|2145.86
#2017-01-20|2159.97
#2017-01-23|2154.25
#2017-01-24|2176.85
#2017-01-25|2190.32
#2017-01-26|2166.13
#2017-01-27|2165.82
#2017-01-30|2139.07
#2017-01-31|2156.79
#2017-02-01|2145.86
#2017-02-02|2139.13
#2017-02-03|2160.10
#2017-02-06|2147.63
#2017-02-07|2147.87
#2017-02-08|2137.41
#2017-02-09|2182.80
#2017-02-10|2197.48
#2017-02-13|2197.58
#2017-02-14|2192.43
#2017-02-15|2204.91
#2017-02-16|2208.38
#2017-02-17|2217.62
#2017-02-20| .
#2017-02-21|2226.21
#2017-02-22|2218.58
#2017-02-23|2211.64
#2017-02-24|2220.47
#2017-02-27|2230.65
#2017-02-28|2191.20
#2017-03-01|2232.78
#2017-03-02|2206.57
#2017-03-03|2197.37
#2017-03-06|2186.84
#2017-03-07|2179.93
#2017-03-08|2179.21
#2017-03-09|2176.31
#2017-03-10|2191.16
#2017-03-13|2207.85
#2017-03-14|2194.78
#2017-03-15|2220.09
#2017-03-16|2234.47
#2017-03-17|2236.33
#2017-03-20|2234.74
#2017-03-21|2177.78
#2017-03-22|2167.42
#2017-03-23|2175.52
#2017-03-24|2185.30
#2017-03-27|2195.02
#2017-03-28|2199.25
#2017-03-29|2216.91
#2017-03-30|2221.36
#2017-03-31|2233.00
#2017-04-03|2215.59
#2017-04-04|2209.94
#2017-04-05|2197.95
#2017-04-06|2216.72
#2017-04-07|2218.73
#2017-04-10|2220.17
#2017-04-11|2232.78
#2017-04-12|2213.86
#2017-04-13|2195.67
#2017-04-14| .
#2017-04-17|2217.73
#2017-04-18|2222.72
#2017-04-19|2238.47
#2017-04-20|2260.34
#2017-04-21|2255.10
#2017-04-24|2280.93
#2017-04-25|2298.46
#2017-04-26|2309.57
#2017-04-27|2306.05
#2017-04-28|2287.70
#2017-05-01|2303.37
#2017-05-02|2305.14
#2017-05-03|2307.27
#2017-05-04|2339.64
#2017-05-05|2363.29
#2017-05-08|2357.20
#2017-05-09|2357.90
#2017-05-10|2366.46
#2017-05-11|2363.76
#2017-05-12|2369.95
#2017-05-15|2400.64
#2017-05-16|2402.17
#2017-05-17|2316.85
#2017-05-18|2326.60
#2017-05-19|2341.85
#2017-05-22|2375.48
#2017-05-23|2378.21
#2017-05-24|2392.78
#2017-05-25|2408.57
#2017-05-26|2414.03
#2017-05-29| .
#2017-05-30|2409.85
#2017-05-31|2408.61
#2017-06-01|2452.57
#2017-06-02|2472.06
#2017-06-05|2466.11
#2017-06-06|2473.78
#2017-06-07|2467.94
#2017-06-08|2507.34
#2017-06-09|2429.02
#2017-06-12|2430.74
#2017-06-13|2448.87
#2017-06-14|2439.90
#2017-06-15|2438.63
#2017-06-16|2439.11
#2017-06-19|2471.68
#2017-06-20|2444.54
#2017-06-21|2460.65
#2017-06-22|2491.58
#2017-06-23|2522.88
#2017-06-26|2502.80
#2017-06-27|2464.74
#2017-06-28|2508.46
#2017-06-29|2457.82
#2017-06-30|2465.17
#2017-07-03|2434.32
#2017-07-04| .
#2017-07-05|2446.25
#2017-07-06|2415.32
#2017-07-07|2460.34
#2017-07-10|2462.04
#2017-07-11|2491.80
#2017-07-12|2525.90
#2017-07-13|2509.12
#2017-07-14|2521.83
#2017-07-17|2525.16
#2017-07-18|2534.87
#2017-07-19|2554.17
#2017-07-20|2549.09
#2017-07-21|2536.75
#2017-07-24|2555.66
#2017-07-25|2571.76
#2017-07-26|2575.54
#2017-07-27|2542.69
#2017-07-28|2520.74
#2017-07-31|2500.74
#2017-08-01|2513.76
#2017-08-02|2467.44
#2017-08-03|2475.49
#2017-08-04|2481.19
#2017-08-07|2485.93
#2017-08-08|2464.41
#2017-08-09|2456.43
#2017-08-10|2390.54
#2017-08-11|2421.17
#2017-08-14|2470.82
#2017-08-15|2457.83
#2017-08-16|2466.83
#2017-08-17|2428.85
#2017-08-18|2434.04
#2017-08-21|2430.44
#2017-08-22|2469.79
#2017-08-23|2467.28
#2017-08-24|2475.29
#2017-08-25|2458.07
#2017-08-28|2463.92
#2017-08-29|2476.83
#2017-08-30|2506.70
#2017-08-31|2541.61
#2017-09-01|2544.62
#2017-09-04| .
#2017-09-05|2537.67
#2017-09-06|2525.15
#2017-09-07|2537.91
#2017-09-08|2533.45
#2017-09-11|2578.13
#2017-09-12|2584.84
#2017-09-13|2582.29
#2017-09-14|2597.92
#2017-09-15|2595.62
#2017-09-18|2614.64
#2017-09-19|2605.93
#2017-09-20|2595.28
#2017-09-21|2590.10
#2017-09-22|2602.71
#2017-09-25|2573.97
#2017-09-26|2575.30
#2017-09-27|2637.11
#2017-09-28|2641.90
#2017-09-29|2650.71
#2017-10-02|2693.10
#2017-10-03|2713.36
#2017-10-04|2725.55
#2017-10-05|2738.75
#2017-10-06|2747.25
#2017-10-09|2733.31
#2017-10-10|2738.14
#2017-10-11|2733.33
#2017-10-12|2734.14
#2017-10-13|2733.67
#2017-10-16|2719.35
#2017-10-17|2715.57
#2017-10-18|2724.24
#2017-10-19|2716.07
#2017-10-20|2747.58
#2017-10-23|2728.23
#2017-10-24|2731.70
#2017-10-25|2705.99
#2017-10-26|2709.95
#2017-10-27|2715.05
#2017-10-30|2686.11
#2017-10-31|2720.70
#2017-11-01|2696.07
#2017-11-02|2684.05
#2017-11-03|2685.33
#2017-11-06|2683.32
#2017-11-07|2657.51
#2017-11-08|2692.36
#2017-11-09|2663.16
#2017-11-10|2661.81
#2017-11-13|2656.94
#2017-11-14|2660.68
#2017-11-15|2635.49
#2017-11-16|2688.73
#2017-11-17|2688.86
#2017-11-20|2718.69
#2017-11-21|2747.18
#2017-11-22|2756.33
#2017-11-23| .
#2017-11-24|2779.95
#2017-11-27|2771.70
#2017-11-28|2799.92
#2017-11-29|2746.93
#2017-11-30|2750.38
#2017-12-01|2742.98
#2017-12-04|2673.55
#2017-12-05|2670.13
#2017-12-06|2677.26
#2017-12-07|2704.95
#2017-12-08|2709.51
#2017-12-11|2723.34
#2017-12-12|2709.49
#2017-12-13|2731.80
#2017-12-14|2726.03
#2017-12-15|2766.07
#2017-12-18|2791.78
#2017-12-19|2775.13
#2017-12-20|2768.61
#2017-12-21|2768.36
#2017-12-22|2752.79
#2017-12-25| .
#2017-12-26|2755.43
#2017-12-27|2751.65
#2017-12-28|2754.66
#2017-12-29|2740.35
#2018-01-01| .
#2018-01-02|2768.27
#2018-01-03|2784.49
#2018-01-04|2804.18
#2018-01-05|2808.85
#2018-01-08|2820.25
#2018-01-09|2808.15
#2018-01-10|2798.51
#2018-01-11|2852.01
#2018-01-12|2873.45
#2018-01-15| .
#2018-01-16|2828.61
#2018-01-17|2847.93
#2018-01-18|2850.50
#2018-01-19|2883.49
#2018-01-22|2884.04
#2018-01-23|2899.98
#2018-01-24|2871.69
#2018-01-25|2873.34
#2018-01-26|2913.22
#2018-01-29|2886.19
#2018-01-30|2876.87
#2018-01-31|2871.52
#2018-02-01|2874.36
#2018-02-02|2818.34
#2018-02-05|2735.03
#2018-02-06|2761.02
#2018-02-07|2772.98
#2018-02-08|2699.24
#2018-02-09|2729.41
#2018-02-12|2768.31
#2018-02-13|2802.69
#2018-02-14|2867.27
#2018-02-15|2918.41
#2018-02-16|2943.00
#2018-02-19| .
#2018-02-20|2957.29
#2018-02-21|2963.23
#2018-02-22|2958.98
#2018-02-23|2995.99
#2018-02-26|3016.12
#2018-02-27|2997.62
#2018-02-28|2983.94
#2018-03-01|2958.06
#2018-03-02|3033.35
#2018-03-05|3067.88
#2018-03-06|3086.64
#2018-03-07|3126.04
#2018-03-08|3131.05
#2018-03-09|3160.22
#2018-03-12|3177.20
#2018-03-13|3140.66
#2018-03-14|3163.55
#2018-03-15|3151.06
#2018-03-16|3152.63
#2018-03-19|3103.23
#2018-03-20|3139.14
#2018-03-21|3161.45
#2018-03-22|3111.49
#2018-03-23|3033.23
#2018-03-26|3110.96
#2018-03-27|3018.95
#2018-03-28|2986.12
#2018-03-29|3048.74
#2018-03-30| .
#2018-04-02|2994.17
#2018-04-03|3029.55
#2018-04-04|3027.40
#2018-04-05|3055.41
#2018-04-06|2997.46
#2018-04-09|2996.81
#2018-04-10|3050.24
#2018-04-11|3061.92
#2018-04-12|3096.87
#2018-04-13|3078.06
#2018-04-16|3111.07
#2018-04-17|3182.36
#2018-04-18|3200.09
#2018-04-19|3181.70
#2018-04-20|3151.29
#2018-04-23|3153.35
#2018-04-24|3105.24
#2018-04-25|3085.64
#2018-04-26|3121.93
#2018-04-27|3090.56
#2018-04-30|3094.27
#2018-05-01|3105.92
#2018-05-02|3119.52
#2018-05-03|3128.54
#2018-05-04|3154.30
#2018-05-07|3190.88
#2018-05-08|3223.61
#2018-05-09|3280.65
#2018-05-10|3314.14
#2018-05-11|3281.55
#2018-05-14|3235.32
#2018-05-15|3239.36
#2018-05-16|3267.42
#2018-05-17|3275.19
#2018-05-18|3298.66
#2018-05-21|3292.68
#2018-05-22|3251.19
#2018-05-23|3275.19
#2018-05-24|3285.99
#2018-05-25|3285.42
#2018-05-28| .
#2018-05-29|3297.82
#2018-05-30|3337.06
#2018-05-31|3329.46
#2018-06-01|3381.75
#2018-06-04|3416.63
#2018-06-05|3457.73
#2018-06-06|3467.64
#2018-06-07|3395.31
#2018-06-08|3423.51
#2018-06-11|3444.50
#2018-06-12|3503.69
#2018-06-13|3512.27
#2018-06-14|3539.96
#2018-06-15|3547.31
#2018-06-18|3593.42
#2018-06-19|3562.36
#2018-06-20|3566.04
#2018-06-21|3509.10
#2018-06-22|3447.85
#2018-06-25|3341.11
#2018-06-26|3370.96
#2018-06-27|3276.09
#2018-06-28|3337.80
#2018-06-29|3331.35
#2018-07-02|3387.45
#2018-07-03|3385.86
#2018-07-04| .
#2018-07-05|3427.56
#2018-07-06|3478.17
#2018-07-09|3491.64
#2018-07-10|3462.61
#2018-07-11|3459.44
#2018-07-12|3545.51
#2018-07-13|3525.41
#2018-07-16|3516.16
#2018-07-17|3563.94
#2018-07-18|3563.13
#2018-07-19|3562.70
#2018-07-20|3552.90
#2018-07-23|3571.22
#2018-07-24|3501.44
#2018-07-25|3560.58
#2018-07-26|3562.65
#2018-07-27|3446.38
#2018-07-30|3323.45
#2018-07-31|3326.76
#2018-08-01|3370.77
#2018-08-02|3432.66
#2018-08-03|3408.07
#2018-08-06|3469.76
#2018-08-07|3526.28
#2018-08-08|3538.33
#2018-08-09|3587.17
#2018-08-10|3599.98
#2018-08-13|3571.32
#2018-08-14|3604.60
#2018-08-15|3555.99
#2018-08-16|3590.88
#2018-08-17|3587.48
#2018-08-20|3599.98
#2018-08-21|3631.67
#2018-08-22|3667.72
#2018-08-23|3701.77
#2018-08-24|3770.93
#2018-08-27|3784.65
#2018-08-28|3793.02
#2018-08-29|3814.62
#2018-08-30|3797.26
#2018-08-31|3806.07
#2018-09-03| .
#2018-09-04|3828.24
#2018-09-05|3744.13
#2018-09-06|3781.41
#2018-09-07|3832.56
#2018-09-10|3853.88
#2018-09-11|3876.67
#2018-09-12|3888.03
#2018-09-13|3892.01
#2018-09-14|3906.43
#2018-09-17|3790.36
#2018-09-18|3829.53
#2018-09-19|3760.15
#2018-09-20|3791.93
#2018-09-21|3748.71
#2018-09-24|3757.48
#2018-09-25|3800.65
#2018-09-26|3753.87
#2018-09-27|3744.34
#2018-09-28|3748.80
#2018-10-01|3676.22
#2018-10-02|3604.90
#2018-10-03|3647.06
#2018-10-04|3598.54
#2018-10-05|3560.76
#2018-10-08|3473.60
#2018-10-09|3446.67
#2018-10-10|3299.59
#2018-10-11|3249.19
#2018-10-12|3315.73
#2018-10-15|3314.16
#2018-10-16|3451.41
#2018-10-17|3449.40
#2018-10-18|3374.46
#2018-10-19|3289.01
#2018-10-22|3333.01
#2018-10-23|3312.40
#2018-10-24|3168.98
#2018-10-25|3251.98
#2018-10-26|3189.74
#2018-10-29|3156.10
#2018-10-30|3212.80
#2018-10-31|3279.68
#2018-11-01|3326.09
#2018-11-02|3281.35
#2018-11-05|3238.13
#2018-11-06|3247.12
#2018-11-07|3351.74
#2018-11-08|3337.70
#2018-11-09|3266.89
#2018-11-12|3185.04
#2018-11-13|3172.47
#2018-11-14|3145.18
#2018-11-15|3221.52
#2018-11-16|3211.78
#2018-11-19|3036.23
#2018-11-20|2986.36
#2018-11-21|3054.79
#2018-11-22| .
#2018-11-23|3074.73
#2018-11-26|3143.71
#2018-11-27|3112.75
#2018-11-28|3220.58
#2018-11-29|3217.96
#2018-11-30|3234.99
#2018-12-03|3261.62
#2018-12-04|3136.35
#2018-12-05| .
#2018-12-06|3192.87
#2018-12-07|3111.78
#2018-12-10|3143.29
#2018-12-11|3145.11
#2018-12-12|3205.47
#2018-12-13|3169.13
#2018-12-14|3126.47
#2018-12-17|3004.30
#2018-12-18|3032.21
#2018-12-19|3015.38
#2018-12-20|2941.54
#2018-12-21|2824.02
#2018-12-24|2794.48
#2018-12-25| .
#2018-12-26|2950.22
#2018-12-27|2976.21
#2018-12-28|2978.12
#2018-12-31|3005.86
#2019-01-01| .
#2019-01-02|3002.34
#2019-01-03|2909.90
#2019-01-04|3034.42
#2019-01-07|3113.12
#2019-01-08|3173.04
#2019-01-09|3196.04
#2019-01-10|3196.86
#2019-01-11|3205.08
#2019-01-14|3151.99
#2019-01-15|3224.75
#2019-01-16|3226.05
#2019-01-17|3267.41
#2019-01-18|3312.47
#2019-01-21| .
#2019-01-22|3268.60
#2019-01-23|3272.61
#2019-01-24|3302.65
#2019-01-25|3366.65
#2019-01-28|3350.19
#2019-01-29|3317.56
#2019-01-30|3373.69
#2019-01-31|3446.40
#2019-02-01|3455.53
#2019-02-04|3516.55
#2019-02-05|3539.76
#2019-02-06|3509.97
#2019-02-07|3485.23
#2019-02-08|3532.73
#2019-02-11|3537.47
#2019-02-12|3600.83
#2019-02-13|3593.02
#2019-02-14|3614.60
#2019-02-15|3645.74
#2019-02-18| .
#2019-02-19|3654.92
#2019-02-20|3647.24
#2019-02-21|3641.73
#2019-02-22|3672.09
#2019-02-25|3669.52
#2019-02-26|3659.27
#2019-02-27|3685.46
#2019-02-28|3654.55
#2019-03-01|3677.63
#2019-03-04|3606.58
#2019-03-05|3590.03
#2019-03-06|3530.85
#2019-03-07|3545.22
#2019-03-08|3554.90
#2019-03-11|3647.58
#2019-03-12|3664.27
#2019-03-13|3662.66
#2019-03-14|3669.55
#2019-03-15|3684.40
#2019-03-18|3701.65
#2019-03-19|3718.46
#2019-03-20|3716.79
#2019-03-21|3797.48
#2019-03-22|3648.02
#2019-03-25|3678.78
#2019-03-26|3721.39
#2019-03-27|3672.76
#2019-03-28|3716.55
#2019-03-29|3747.33
#2019-04-01|3774.35
#2019-04-02|3782.33
#2019-04-03|3794.75
#2019-04-04|3721.63
#2019-04-05|3738.28
#2019-04-08|3726.70
#2019-04-09|3725.41
#2019-04-10|3776.65
#2019-04-11|3777.68
#2019-04-12|3783.83
#2019-04-15|3780.07
#2019-04-16|3762.86
#2019-04-17|3705.32
#2019-04-18|3673.18
#2019-04-19| .
#2019-04-22|3725.09
#2019-04-23|3797.93
#2019-04-24|3810.60
#2019-04-25|3806.22
#2019-04-26|3853.95
#2019-04-29|3875.74
#2019-04-30|3857.96
#2019-05-01|3804.53
#2019-05-02|3821.77
#2019-05-03|3876.10
#2019-05-06|3882.40
#2019-05-07|3817.15
#2019-05-08|3798.81
#2019-05-09|3757.22
#2019-05-10|3752.39
#2019-05-13|3602.30
#2019-05-14|3659.13
#2019-05-15|3700.23
#2019-05-16|3762.41
#2019-05-17|3707.37
#2019-05-20|3662.90
#2019-05-21|3715.59
#2019-05-22|3719.26
#2019-05-23|3610.66
#2019-05-24|3646.01
#2019-05-27| .
#2019-05-28|3674.93
#2019-05-29|3624.31
#2019-05-30|3626.29
#2019-05-31|3563.72
#2019-06-03|3444.74
#2019-06-04|3533.72
#2019-06-05|3537.74
#2019-06-06|3560.60
#2019-06-07|3609.18
#2019-06-10|3632.17
#2019-06-11|3580.59
#2019-06-12|3627.37
#2019-06-13|3635.68
#2019-06-14|3623.13
#2019-06-17|3662.62
#2019-06-18|3693.44
#2019-06-19|3757.58
#2019-06-20|3788.81
#2019-06-21|3751.24
#2019-06-24|3680.01
#2019-06-25|3618.52
#2019-06-26|3585.54
#2019-06-27|3652.58
#2019-06-28|3709.49
#2019-07-01|3722.09
#2019-07-02|3727.02
#2019-07-03|3773.04
#2019-07-04| .
#2019-07-05|3775.08
#2019-07-08|3755.25
#2019-07-09|3791.24
#2019-07-10|3814.91
#2019-07-11|3813.75
#2019-07-12|3831.27
#2019-07-15|3821.59
#2019-07-16|3798.66
#2019-07-17|3826.97
#2019-07-18|3832.13
#2019-07-19|3797.60
#2019-07-22|3795.92
#2019-07-23|3782.98
#2019-07-24|3871.29
#2019-07-25|3860.18
#2019-07-26|3920.85
#2019-07-29|3855.05
#2019-07-30|3854.99
#2019-07-31|3763.46
#2019-08-01|3783.47
#2019-08-02|3755.70
#2019-08-05|3607.93
#2019-08-06|3610.04
#2019-08-07|3647.35
#2019-08-08|3766.76
#2019-08-09|3709.82
#2019-08-12|3653.37
#2019-08-13|3694.04
#2019-08-14|3594.96
#2019-08-15|3617.46
#2019-08-16|3681.17
#2019-08-19|3687.11
#2019-08-20|3694.15
#2019-08-21|3759.12
#2019-08-22|3766.74
#2019-08-23|3687.27
#2019-08-26|3725.23
#2019-08-27|3686.48
#2019-08-28|3675.00
#2019-08-29|3737.35
#2019-08-30|3718.97
#2019-09-02| .
#2019-09-03|3668.44
#2019-09-04|3708.64
#2019-09-05|3720.98
#2019-09-06|3657.24
#2019-09-09|3558.54
#2019-09-10|3547.23
#2019-09-11|3591.62
#2019-09-12|3595.50
#2019-09-13|3550.55
#2019-09-16|3574.34
#2019-09-17|3605.84
#2019-09-18|3586.14
#2019-09-19|3580.36
#2019-09-20|3578.58
#2019-09-23|3551.15
#2019-09-24|3464.80
#2019-09-25|3486.86
#2019-09-26|3459.07
#2019-09-27|3376.45
#2019-09-30|3405.95
#2019-10-01|3360.32
#2019-10-02|3336.15
#2019-10-03|3398.95
#2019-10-04|3448.93
#2019-10-07|3460.71
#2019-10-08|3376.20
#2019-10-09|3421.90
#2019-10-10|3383.64
#2019-10-11|3446.62
#2019-10-14|3431.43
#2019-10-15|3466.18
#2019-10-16|3434.42
#2019-10-17|3458.73
#2019-10-18|3372.70
#2019-10-21|3427.15
#2019-10-22|3405.48
#2019-10-23|3419.09
#2019-10-24|3475.29
#2019-10-25|3501.83
#2019-10-28|3522.87
#2019-10-29|3522.42
#2019-10-30|3569.08
#2019-10-31|3552.27
#2019-11-01|3559.43
#2019-11-04|3552.66
#2019-11-05|3568.31
#2019-11-06|3547.65
#2019-11-07|3556.12
#2019-11-08|3572.36
#2019-11-11|3586.61
#2019-11-12|3605.19
#2019-11-13|3606.95
#2019-11-14|3594.04
#2019-11-15|3653.51
#2019-11-18|3643.71
#2019-11-19|3667.65
#2019-11-20|3677.00
#2019-11-21|3659.64
#2019-11-22|3657.51
#2019-11-25|3721.53
#2019-11-26|3745.08
#2019-11-27|3790.21
#2019-11-28|3790.21
#2019-11-29|3786.78
#2019-12-02|3700.85
#2019-12-03|3710.42
#2019-12-04|3695.03
#2019-12-05|3685.41
#2019-12-06|3694.93
#2019-12-09|3667.20
#2019-12-10|3634.97
#2019-12-11|3615.43
#2019-12-12|3616.77
#2019-12-13|3633.09
#2019-12-16|3664.90
#2019-12-17|3651.94
#2019-12-18|3683.00
#2019-12-19|3710.25
#2019-12-20|3722.93
#2019-12-23|3726.64
#2019-12-24|3725.59
#2019-12-25| .
#2019-12-26|3735.77
#2019-12-27|3714.89
#2019-12-30|3675.17
#2019-12-31|3692.78
#2020-01-01| .
#2020-01-02|3734.22
#2020-01-03|3727.36
#2020-01-06|3777.17
#2020-01-07|3781.75
#2020-01-08|3814.45
#2020-01-09|3841.04
#2020-01-10|3847.35
#2020-01-13|3886.71
#2020-01-14|3907.10
#2020-01-15|3943.30
#2020-01-16|4014.48
#2020-01-17|3998.74
#2020-01-20| .
#2020-01-21|3959.39
#2020-01-22|3968.50
#2020-01-23|3962.68
#2020-01-24|3920.95
#2020-01-27|3845.65
#2020-01-28|3889.78
#2020-01-29|3889.59
#2020-01-30|3901.00
#2020-01-31|3824.73
#2020-02-03|3864.65
#2020-02-04|3939.59
#2020-02-05|3920.92
#2020-02-06|3974.38
#2020-02-07|3975.11
#2020-02-10|3993.88
#2020-02-11|3977.22
#2020-02-12|3997.40
#2020-02-13|4007.89
#2020-02-14|4020.09
#2020-02-17| .
#2020-02-18|4019.84
#2020-02-19|4066.89
#2020-02-20|4047.20
#2020-02-21|3959.25
#2020-02-24|3843.40
#2020-02-25|3707.23
#2020-02-26|3668.35
#2020-02-27|3501.90
#2020-02-28|3501.71
#2020-03-02|3555.00
#2020-03-03|3458.35
#2020-03-04|3543.47
#2020-03-05|3443.64
#2020-03-06|3356.13
#2020-03-09|3072.58
#2020-03-10|3158.01
#2020-03-11|2994.05
#2020-03-12|2690.61
#2020-03-13|2842.20
#2020-03-16|2492.15
#2020-03-17|2650.88
#2020-03-18|2460.30
#2020-03-19|2630.18
#2020-03-20|2619.38
#2020-03-23|2640.72
#2020-03-24|2847.44
#2020-03-25|2830.91
#2020-03-26|3008.91
#2020-03-27|2915.58
#2020-03-30|2983.04
#2020-03-31|2965.78
#2020-04-01|2794.87
#2020-04-02|2805.96
#2020-04-03|2759.16
#2020-04-06|2935.93
#2020-04-07|2901.23
#2020-04-08|3015.80
#2020-04-09|3093.41
#2020-04-10|3093.41
#2020-04-13|3085.38
#2020-04-14|3159.65
#2020-04-15|3096.99
#2020-04-16|3120.77
#2020-04-17|3197.89
#2020-04-20|3218.48
#2020-04-21|3115.78
#2020-04-22|3175.87
#2020-04-23|3193.16
#2020-04-24|3239.65
#2020-04-27|3337.18
#2020-04-28|3303.21
#2020-04-29|3405.97
#2020-04-30|3355.08
#2020-05-01|3234.07
#2020-05-04|3241.35
#2020-05-05|3324.84
#2020-05-06|3393.03
#2020-05-07|3566.70
#2020-05-08|3614.52
#2020-05-11|3643.76
#2020-05-12|3623.73
#2020-05-13|3538.50
#2020-05-14|3531.07
#2020-05-15|3613.31
#2020-05-18|3684.27
#2020-05-19|3697.85
#2020-05-20|3770.67
#2020-05-21|3764.62
#2020-05-22|3824.49
#2020-05-25|3824.49
#2020-05-26|3849.42
#2020-05-27|3875.36
#2020-05-28|3845.85
#2020-05-29|3939.75
#2020-06-01|4009.72
#2020-06-02|4024.88
#2020-06-03|4086.07
#2020-06-04|3984.75
#2020-06-05|4006.76
#2020-06-08|4111.86
#2020-06-09|4067.82
#2020-06-10|4084.86
#2020-06-11|3833.55
#2020-06-12|3901.91
#2020-06-15|4015.58
#2020-06-16|4099.01
#2020-06-17|4111.33
#2020-06-18|4172.59
#2020-06-19|4156.53
#2020-06-22|4255.32
#2020-06-23|4264.58
#2020-06-24|4167.47
#2020-06-25|4256.63
#2020-06-26|4178.54
#2020-06-29|4166.11
#2020-06-30|4254.25
#2020-07-01|4337.42
#2020-07-02|4336.49
#2020-07-03| .
#2020-07-06|4344.35
#2020-07-07|4334.19
#2020-07-08|4440.06
#2020-07-09|4482.77
#2020-07-10|4448.17
#2020-07-13|4206.77
#2020-07-14|4251.68
#2020-07-15|4323.55
#2020-07-16|4244.30
#2020-07-17|4302.51
#2020-07-20|4466.02
#2020-07-21|4440.06
#2020-07-22|4431.80
#2020-07-23|4372.52
#2020-07-24|4302.01
#2020-07-27|4393.49
#2020-07-28|4370.11
#2020-07-29|4532.16
#2020-07-30|4580.16
#2020-07-31|4631.57
#2020-08-03|4733.17
#2020-08-04|4770.30
#2020-08-05|4748.82
#2020-08-06|4668.02
#2020-08-07|4502.94
#2020-08-10|4436.15
#2020-08-11|4375.19
#2020-08-12|4393.03
#2020-08-13|4480.35
#2020-08-14|4445.26
#2020-08-17|4500.57
#2020-08-18|4548.08
#2020-08-19|4547.94
#2020-08-20|4631.83
#2020-08-21|4582.78
#2020-08-24|4562.01
#2020-08-25|4609.76
#2020-08-26|4688.91
#2020-08-27|4673.89
#2020-08-28|4711.49
#2020-08-31|4715.20
#2020-09-01|4851.99
#2020-09-02|4853.79
#2020-09-03|4530.77
#2020-09-04|4407.39
#2020-09-07| .
#2020-09-08|4314.02
#2020-09-09|4413.12
#2020-09-10|4369.86
#2020-09-11|4284.26
#2020-09-14|4377.33
#2020-09-15|4410.74
#2020-09-16|4421.51
#2020-09-17|4371.75
#2020-09-18|4385.79
#2020-09-21|4360.58
#2020-09-22|4427.62
#2020-09-23|4302.32
#2020-09-24|4258.20
#2020-09-25|4371.55
#2020-09-28|4455.85
#2020-09-29|4469.13
#2020-09-30|4454.81
#2020-10-01|4557.96
#2020-10-02|4510.57
#2020-10-05|4602.74
#2020-10-06|4619.15
#2020-10-07|4701.74
#2020-10-08|4733.35
#2020-10-09|4786.61
#2020-10-12|4833.69
#2020-10-13|4851.56
#2020-10-14|4816.06
#2020-10-15|4814.81
#2020-10-16|4811.37
#2020-10-19|4766.29
#2020-10-20|4735.62
#2020-10-21|4712.43
#2020-10-22|4754.47
#2020-10-23|4777.15
#2020-10-26|4648.98
#2020-10-27|4662.26
#2020-10-28|4514.86
#2020-10-29|4540.86
#2020-10-30|4425.50
#2020-11-02|4460.30
#2020-11-03|4593.54
#2020-11-04|4719.91
#2020-11-05|4903.95
#2020-11-06|4926.73
#2020-11-09|4924.63
#2020-11-10|4844.24
#2020-11-11|4911.43
#2020-11-12|4864.63
#2020-11-13|4943.23
#2020-11-16|5018.61
#2020-11-17|5056.03
#2020-11-18|5016.81
#2020-11-19|5113.23
#2020-11-20|5173.73
#2020-11-23|5234.17
#2020-11-24|5276.10
#2020-11-25|5381.84
#2020-11-26|5381.84
#2020-11-27|5499.84
#2020-11-30|5413.73
#2020-12-01|5390.32
#2020-12-02|5360.33
#2020-12-03|5432.76
#2020-12-04|5560.12
#2020-12-07|5573.68
#2020-12-08|5627.11
#2020-12-09|5499.93
#2020-12-10|5624.82
#2020-12-11|5630.58
#2020-12-14|5683.17
#2020-12-15|5761.02
#2020-12-16|5803.03
#2020-12-17|5918.02
#2020-12-18|6052.36
#2020-12-21|6119.00
#2020-12-22|6316.13
#2020-12-23|6310.77
#2020-12-24|6282.66
#2020-12-25|6282.66
#2020-12-28|6246.28
#2020-12-29|6140.99
#2020-12-30|6207.33
#2020-12-31|6187.05
#2021-01-01|6187.05
#2021-01-04|6071.96
#2021-01-05|6147.88
#2021-01-06|6213.91
#2021-01-07|6391.82
#2021-01-08|6467.12
#2021-01-11|6399.48
#2021-01-12|6474.40
#2021-01-13|6424.03
#2021-01-14|6575.29
#2021-01-15|6495.27
#2021-01-18|6495.27
#2021-01-19|6612.76
#2021-01-20|6671.63
#2021-01-21|6640.51
#2021-01-22|6746.60
#2021-01-25|6709.92
#2021-01-26|6732.89
#2021-01-27|6693.81
#2021-01-28|6679.36
#2021-01-29|6581.46
#2021-02-01|6775.88
#2021-02-02|6876.23
#2021-02-03|6885.00
#2021-02-04|7037.56
#2021-02-05|7219.31
#2021-02-08|7365.04
#2021-02-09|7569.74
#2021-02-10|7437.32
#2021-02-11|7529.52
#2021-02-12|7559.81
#2021-02-15|7559.81
#2021-02-16|7413.43
#2021-02-17|7315.80
#2021-02-18|7284.19
#2021-02-19|7386.53
#2021-02-22|7127.40
#2021-02-23|6949.94
#2021-02-24|7092.07
#2021-02-25|6762.58
#2021-02-26|6790.52
#2021-03-01|7062.09
#2021-03-02|6865.77
#2021-03-03|6586.82
#2021-03-04|6308.90
#2021-03-05|6340.55
#2021-03-08|6209.55
#2021-03-09|6528.59
#2021-03-10|6588.64
#2021-03-11|6824.73
#2021-03-12|6776.35
#2021-03-15|6790.38
#2021-03-16|6694.18
#2021-03-17|6745.54
#2021-03-18|6451.82
#2021-03-19|6565.75
#2021-03-22|6612.18
#2021-03-23|6412.85
#2021-03-24|6108.88
#2021-03-25|6205.07
#2021-03-26|6276.58
#2021-03-29|6071.69
#2021-03-30|6117.93
#2021-03-31|6258.57
#2021-04-01|6407.44
#2021-04-02|6407.44
#2021-04-05|6432.01
#2021-04-06|6443.80
#2021-04-07|6345.70
#2021-04-08|6421.75
#2021-04-09|6394.71
#2021-04-12|6387.98
#2021-04-13|6465.30
#2021-04-14|6444.59
#2021-04-15|6500.29
#2021-04-16|6460.28
#2021-04-19|6322.38
#2021-04-20|6179.84
#2021-04-21|6325.05
#2021-04-22|6410.30
#2021-04-23|6536.89
#2021-04-26|6683.50
#2021-04-27|6630.29
#2021-04-28|6649.38
#2021-04-29|6570.08
#2021-04-30|6477.08
#2021-05-03|6422.12
#2021-05-04|6260.52
#2021-05-05|6229.64
#2021-05-06|6168.20
#2021-05-07|6228.70
#2021-05-10|6029.60
#2021-05-11|6072.05
#2021-05-12|5869.16
#2021-05-13|5884.94
#2021-05-14|6079.57
#2021-05-17|6058.10
#2021-05-18|6089.78
#2021-05-19|6063.97
#2021-05-20|6199.81
#2021-05-21|6203.63
#2021-05-24|6294.91
#2021-05-25|6254.12
#2021-05-26|6366.64
#2021-05-27|6418.90
#2021-05-28|6412.92
#2021-05-31|6412.92
#2021-06-01|6433.76
#2021-06-02|6480.39
#2021-06-03|6382.15
#2021-06-04|6477.14
#2021-06-07|6601.22
#2021-06-08|6710.93
#2021-06-09|6659.04
#2021-06-10|6669.91
#2021-06-11|6738.50
#2021-06-14|6721.55
#2021-06-15|6652.30
#2021-06-16|6718.08
#2021-06-17|6751.37
#2021-06-18|6654.26
#2021-06-21|6718.34
#2021-06-22|6790.68
#2021-06-23|6857.80
#2021-06-24|6963.47
#2021-06-25|6977.46
#2021-06-28|6994.94
#2021-06-29|6965.18
#2021-06-30|6818.65
#2021-07-01|6860.23
#2021-07-02|6873.11
#2021-07-05|6873.11
#2021-07-06|6881.73
#2021-07-07|6775.96
#2021-07-08|6723.57
#2021-07-09|6815.91
#2021-07-12|6778.81
#2021-07-13|6679.75
#2021-07-14|6566.16
#2021-07-15|6502.64
#2021-07-16|6448.39
#2021-07-19|6431.90
#2021-07-20|6611.96
#2021-07-21|6732.21
#2021-07-22|6674.86
#2021-07-23|6735.77
#2021-07-26|6750.00
#2021-07-27|6609.87
#2021-07-28|6733.69
#2021-07-29|6765.20
#2021-07-30|6729.03
#2021-08-02|6732.48
#2021-08-03|6743.14
#2021-08-04|6725.92
#2021-08-05|6842.88
#2021-08-06|6847.37
#2021-08-09|6827.92
#2021-08-10|6803.87
#2021-08-11|6831.31
#2021-08-12|6863.57
#2021-08-13|6813.10
#2021-08-16|6715.43
#2021-08-17|6608.77
#2021-08-18|6568.40
#2021-08-19|6506.53
#2021-08-20|6608.10
#2021-08-23|6775.23
#2021-08-24|6874.38
#2021-08-25|6906.97
#2021-08-26|6879.30
#2021-08-27|7056.16
#2021-08-30|7039.40
#2021-08-31|7043.41
#2021-09-01|7083.56
#2021-09-02|7141.60
#2021-09-03|7179.29
#2021-09-06|7179.29
#2021-09-07|7111.75
#2021-09-08|6995.86
#2021-09-09|7008.65
#2021-09-10|6906.25
#2021-09-13|6939.23
#2021-09-14|6908.27
#2021-09-15|6997.15
#2021-09-16|7023.17
#2021-09-17|7022.02
#2021-09-20|6793.84
#2021-09-21|6849.42
#2021-09-22|6954.23
#2021-09-23|7099.96
#2021-09-24|7090.81
#2021-09-27|7034.14
#2021-09-28|6767.93
#2021-09-29|6728.51
#2021-09-30|6717.22
#2021-10-01|6826.21
#2021-10-04|6582.43
#2021-10-05|6669.29
#2021-10-06|6692.82
#2021-10-07|6830.75
#2021-10-08|6753.26
#2021-10-11|6707.17
#2021-10-12|6764.97
#2021-10-13|6926.15
#2021-10-14|7031.31
#2021-10-15|7018.43
#2021-10-18|7025.42
#2021-10-19|7094.59
#2021-10-20|7072.70
#2021-10-21|7131.70
#2021-10-22|7047.07
#2021-10-25|7125.63
#2021-10-26|7056.91
#2021-10-27|6917.18
#2021-10-28|7053.99
#2021-10-29|7110.11
#2021-11-01|7209.52
#2021-11-02|7159.25
#2021-11-03|7275.48
#2021-11-04|7285.45
#2021-11-05|7325.87
#2021-11-08|7409.40
#2021-11-09|7476.77
#2021-11-10|7317.35
#2021-11-11|7351.97
#2021-11-12|7386.64
#2021-11-15|7344.20
#2021-11-16|7415.12
#2021-11-17|7309.50
#2021-11-18|7196.89
#2021-11-19|7118.71
#2021-11-22|6855.50
#2021-11-23|6738.08
#2021-11-24|6850.20
#2021-11-25|6850.20
#2021-11-26|6700.83
#2021-11-29|6787.47
#2021-11-30|6686.92
#2021-12-01|6402.05
#2021-12-02|6519.02
#2021-12-03|6305.58
#2021-12-06|6376.86
#2021-12-07|6659.34
#2021-12-08|6737.49
#2021-12-09|6544.38
#2021-12-10|6508.27
#2021-12-13|6444.94
#2021-12-14|6329.06
#2021-12-15|6447.46
#2021-12-16|6256.69
#2021-12-17|6402.16
#2021-12-20|6322.28
#2021-12-21|6544.60
#2021-12-22|6596.98
#2021-12-23|6636.48
#2021-12-24|6636.48
#2021-12-27|6703.49
#2021-12-28|6590.13
#2021-12-29|6542.52
#2021-12-30|6595.53
#2021-12-31|6514.41
#2022-01-03|6535.73
#2022-01-04|6369.33
#2022-01-05|6068.22
#2022-01-06|6077.86
#2022-01-07|6017.92
#2022-01-10|6045.57
#2022-01-11|6181.07
#2022-01-12|6104.79
#2022-01-13|5923.53
#2022-01-14|5900.75
#2022-01-17|5900.75
#2022-01-18|5754.05
#2022-01-19|5694.92
#2022-01-20|5661.34
#2022-01-21|5525.03
#2022-01-24|5682.67
#2022-01-25|5503.30
#2022-01-26|5455.44
#2022-01-27|5356.69
#2022-01-28|5519.96
#2022-01-31|5773.96
#2022-02-01|5814.18
#2022-02-02|5675.63
#2022-02-03|5492.54
#2022-02-04|5635.41
#2022-02-07|5641.74
#2022-02-08|5763.07
#2022-02-09|5829.98
#2022-02-10|5735.82
#2022-02-11|5597.34
#2022-02-14|5604.20
#2022-02-15|5759.95
#2022-02-16|5706.15
#2022-02-17|5491.16
#2022-02-18|5363.35
#2022-02-21|5363.35
#2022-02-22|5294.95
#2022-02-23|5151.23
#2022-02-24|5428.29
#2022-02-25|5537.00
#2022-02-28|5608.44
#2022-03-01|5540.20
#2022-03-02|5627.73
#2022-03-03|5498.22
#2022-03-04|5367.74
#2022-03-07|5275.57
#2022-03-08|5284.53
#2022-03-09|5477.00
#2022-03-10|5449.45
#2022-03-11|5273.34
#2022-03-14|5106.53
#2022-03-15|5221.55
#2022-03-16|5462.07
#2022-03-17|5610.24
#2022-03-18|5704.93
#2022-03-21|5677.14
#2022-03-22|5799.37
#2022-03-23|5735.02
#2022-03-24|5801.31
#2022-03-25|5679.42
#2022-03-28|5755.15
#2022-03-29|5966.38
#2022-03-30|5826.27
#2022-03-31|5756.98
#2022-04-01|5824.56
#2022-04-04|5959.58
#2022-04-05|5763.27
#2022-04-06|5593.51
#2022-04-07|5582.31
#2022-04-08|5471.21
#2022-04-11|5522.59
#2022-04-12|5529.27
#2022-04-13|5683.30
#2022-04-14|5554.32
#2022-04-15|5554.32
#2022-04-18|5472.76
#2022-04-19|5617.55
#2022-04-20|5491.80
#2022-04-21|5320.54
#2022-04-22|5200.22
#2022-04-25|5338.06
#2022-04-26|5115.69
#2022-04-27|5069.53
#2022-04-28|5217.53
#2022-04-29|5047.03
#2022-05-02|5153.88
#2022-05-03|5060.76
#2022-05-04|5201.84
#2022-05-05|4891.49
#2022-05-06|4708.23
#2022-05-09|4391.16
#2022-05-10|4324.15
#2022-05-11|4128.15
#2022-05-12|4264.74
#2022-05-13|4554.78
#2022-05-16|4430.57
#2022-05-17|4555.01
#2022-05-18|4397.18
#2022-05-19|4511.36
#2022-05-20|4526.02
#2022-05-23|4521.62
#2022-05-24|4335.13
#2022-05-25|4465.68
#2022-05-26|4582.63
#2022-05-27|4753.80
#2022-05-30|4753.80
#2022-05-31|4656.81
#2022-06-01|4618.32
#2022-06-02|4827.63
#2022-06-03|4708.45
#2022-06-06|4686.08
#2022-06-07|4748.09
#2022-06-08|4727.90
#2022-06-09|4570.56
#2022-06-10|4384.78
#2022-06-13|4118.78
#2022-06-14|4110.32
#2022-06-15|4237.30
#2022-06-16|4036.78
#2022-06-17|4171.71
#2022-06-20|4171.71
#2022-06-21|4247.75
#2022-06-22|4265.59
#2022-06-23|4439.71
#2022-06-24|4600.18
#2022-06-27|4515.05
#2022-06-28|4360.91
#2022-06-29|4320.03
#2022-06-30|4254.54
#2022-07-01|4327.35
#2022-07-04|4327.35
#2022-07-05|4482.83
#2022-07-06|4446.71
#2022-07-07|4590.99
#2022-07-08|4578.54
#2022-07-11|4421.83
#2022-07-12|4321.91
#2022-07-13|4286.66
#2022-07-14|4205.00
#2022-07-15|4299.50
#2022-07-18|4286.44
#2022-07-19|4407.66
#2022-07-20|4583.74
#2022-07-21|4653.16
#2022-07-22|4502.48
#2022-07-25|4448.89
#2022-07-26|4302.04
#2022-07-27|4459.18
#2022-07-28|4503.26
#2022-07-29|4519.94
#2022-08-01|4537.71
#2022-08-02|4591.79
#2022-08-03|4788.10
#2022-08-04|4782.07
#2022-08-05|4795.65
#2022-08-08|4857.88
#2022-08-09|4715.46
#2022-08-10|4891.18
#2022-08-11|4828.74
#2022-08-12|4904.57
#2022-08-15|4917.97
#2022-08-16|4917.03
#2022-08-17|4783.95
#2022-08-18|4799.33
#2022-08-19|4629.34
#2022-08-22|4512.06
#2022-08-23|4500.82
#2022-08-24|4563.21
#2022-08-25|4644.24
#2022-08-26|4475.28
#2022-08-29|4420.03
#2022-08-30|4403.85
#2022-08-31|4384.38
#2022-09-01|4258.21
#2022-09-02|4223.20
#2022-09-05|4223.20
#2022-09-06|4204.09
#2022-09-07|4303.52
#2022-09-08|4345.80
#2022-09-09|4484.03
#2022-09-12|4570.73
#2022-09-13|4354.73
#2022-09-14|4383.85
#2022-09-15|4341.44
#2022-09-16|4222.64
#2022-09-19|4240.65
#2022-09-20|4148.41
#2022-09-21|4115.19
#2022-09-22|3985.98
#2022-09-23|3912.53
#2022-09-26|3875.32
#2022-09-27|3927.67
#2022-09-28|4068.01
#2022-09-29|3980.85
#2022-09-30|3944.62
#2022-10-03|4045.25
#2022-10-04|4253.30
#2022-10-05|4242.71
#2022-10-06|4236.81
#2022-10-07|4030.89
#2022-10-10|3880.06
#2022-10-11|3841.07
#2022-10-12|3821.98
#2022-10-13|3867.07
#2022-10-14|3777.52
#2022-10-17|3961.63
#2022-10-18|4031.08
#2022-10-19|3912.91
#2022-10-20|3937.10
#2022-10-21|3973.91
#2022-10-24|3971.23
#2022-10-25|4149.23
#2022-10-26|4114.26
#2022-10-27|4141.43
#2022-10-28|4193.67
#2022-10-31|4190.08
#2022-11-01|4136.44
#2022-11-02|3939.51
#2022-11-03|3862.51
#2022-11-04|3773.14
#2022-11-07|3768.23
#2022-11-08|3779.61
#2022-11-09|3670.46
#2022-11-10|4029.98
#2022-11-11|4176.75
#2022-11-14|4111.09
#2022-11-15|4230.71
#2022-11-16|4085.69
#2022-11-17|3985.30
#2022-11-18|3940.72
#2022-11-21|3885.91
#2022-11-22|3902.61
#2022-11-23|3989.20
#2022-11-24|3989.20
#2022-11-25|3981.83
#2022-11-28|3914.39
#2022-11-29|3895.49
#2022-11-30|4065.32
#2022-12-01|4166.23
#2022-12-02|4179.07
#2022-12-05|4017.15
#2022-12-06|3934.48
#2022-12-07|3921.05
#2022-12-08|4021.01
#2022-12-09|4000.84
#2022-12-12|4104.89
#2022-12-13|4169.86
#2022-12-14|4168.67
#2022-12-15|4032.58
#2022-12-16|4022.74
#2022-12-19|3906.72
#2022-12-20|3930.27
#2022-12-21|3955.42
#2022-12-22|3894.52
#2022-12-23|3861.12
#2022-12-26|3861.12
#2022-12-27|3785.73
#2022-12-28|3756.25
#2022-12-29|3918.39
#2022-12-30|3931.75
#2023-01-02|3931.75
#2023-01-03|3932.68
#2023-01-04|3969.80
#2023-01-05|3830.74
#2023-01-06|3875.10
#2023-01-09|3961.71
#2023-01-10|3989.39
#2023-01-11|4054.74
#2023-01-12|4113.33
#2023-01-13|4135.42
#2023-01-16|4135.42
#2023-01-17|4169.35
#2023-01-18|4120.20
#2023-01-19|4063.34
#2023-01-20|4168.22
#2023-01-23|4287.63
#2023-01-24|4247.21
#2023-01-25|4250.07
#2023-01-26|4348.02
#2023-01-27|4409.40
#2023-01-30|4328.57
#2023-01-31|4412.78
#2023-02-01|4585.08
#2023-02-02|4778.45
#2023-02-03|4670.82
#2023-02-06|4585.51
#2023-02-07|4657.30
#2023-02-08|4638.82
#2023-02-09|4536.61
#2023-02-10|4488.76
#2023-02-13|4569.51
#2023-02-14|4628.56
#2023-02-15|4750.69
#2023-02-16|4613.99
#2023-02-17|4579.33
#2023-02-20|4579.33
#2023-02-21|4463.70
#2023-02-22|4489.90
#2023-02-23|4487.24
#2023-02-24|4414.84
#2023-02-27|4411.72
#2023-02-28|4416.18
#2023-03-01|4379.83
#2023-03-02|4409.92
#2023-03-03|4524.92
#2023-03-06|4481.03
#2023-03-07|4425.10
#2023-03-08|4410.46
#2023-03-09|4262.15
#2023-03-10|4091.69
#2023-03-13|4076.88
#2023-03-14|4157.94
#2023-03-15|4160.07
#2023-03-16|4226.86
#2023-03-17|4164.31
#2023-03-20|4153.58
#2023-03-21|4268.04
#2023-03-22|4136.20
#2023-03-23|4202.02
#2023-03-24|4184.26
#2023-03-27|4223.79
#2023-03-28|4197.67
#2023-03-29|4268.81
#2023-03-30|4296.27
#2023-03-31|4467.87
#2023-04-03|4432.48
#2023-04-04|4401.03
#2023-04-05|4282.45
#2023-04-06|4334.34
#2023-04-07|4334.34
#2023-04-10|4355.90
#2023-04-11|4351.66
#2023-04-12|4319.93
#2023-04-13|4402.34
#2023-04-14|4365.90
#2023-04-17|4405.44
#2023-04-18|4412.93
#2023-04-19|4372.64
#2023-04-20|4313.35
#2023-04-21|4337.81
#2023-04-24|4251.31
#2023-04-25|4079.33
#2023-04-26|4096.78
#2023-04-27|4143.07
#2023-04-28|4114.23
#2023-05-01|4107.24
#2023-05-02|3984.20
#2023-05-03|3943.28
#2023-05-04|3937.95
#2023-05-05|4014.44
#2023-05-08|4036.98
#2023-05-09|4033.63
#2023-05-10|4123.94
#2023-05-11|4114.19
#2023-05-12|4072.89
#2023-05-15|4173.48
#2023-05-16|4130.79
#2023-05-17|4235.80
#2023-05-18|4305.42
#2023-05-19|4280.13
#2023-05-22|4399.52
#2023-05-23|4361.24
#2023-05-24|4345.09
#2023-05-25|4288.25
#2023-05-26|4372.62
#2023-05-29|4372.62
#2023-05-30|4427.29
#2023-05-31|4475.25
#2023-06-01|4461.25
#2023-06-02|4503.35
#2023-06-05|4489.37
#2023-06-06|4609.45
#2023-06-07|4560.31
#2023-06-08|4550.98
#2023-06-09|4556.33
#2023-06-12|4640.79
#2023-06-13|4733.75
#2023-06-14|4685.05
#2023-06-15|4739.89
#2023-06-16|4716.77
#2023-06-19|4716.77
#2023-06-20|4674.26
#2023-06-21|4593.18
#2023-06-22|4594.85
#2023-06-23|4507.36
#2023-06-26|4465.94
#2023-06-27|4564.95
#2023-06-28|4632.69
#2023-06-29|4675.85
#2023-06-30|4716.82
#2023-07-03|4721.70
#2023-07-04|4721.70
#2023-07-05|4694.89
#2023-07-06|4617.33
#2023-07-07|4651.04
#2023-07-10|4769.96
#2023-07-11|4863.36
#2023-07-12|4915.42
#2023-07-13|5013.12
#2023-07-14|4914.44
#2023-07-17|4991.98
#2023-07-18|5035.83
#2023-07-19|5047.59
#2023-07-20|4897.42
#2023-07-21|4886.83
#2023-07-24|4858.78
#2023-07-25|4898.78
#2023-07-26|4940.91
#2023-07-27|4832.70
#2023-07-28|4936.86
#2023-07-31|5058.52
#2023-08-01|5023.74
#2023-08-02|4863.16
#2023-08-03|4884.77
#2023-08-04|4838.75
#2023-08-07|4824.67
#2023-08-08|4717.91
#2023-08-09|4631.53
#2023-08-10|4660.32
#2023-08-11|4695.08
#2023-08-14|4719.54
#2023-08-15|4660.87
#2023-08-16|4605.16
#2023-08-17|4513.97
#2023-08-18|4539.44
#2023-08-21|4574.77
#2023-08-22|4591.19
#2023-08-23|4684.70
#2023-08-24|4570.84
#2023-08-25|4617.70
#2023-08-28|4647.42
#2023-08-29|4724.43
#2023-08-30|4785.41
#2023-08-31|4803.99
#2023-09-01|4829.76
#2023-09-04|4829.76
#2023-09-05|4807.30
#2023-09-06|4791.50
#2023-09-07|4719.79
#2023-09-08|4696.64
#2023-09-11|4725.49
#2023-09-12|4669.53
#2023-09-13|4617.32
#2023-09-14|4646.54
#2023-09-15|4580.02
#2023-09-18|4558.54
#2023-09-19|4547.52
#2023-09-20|4507.40
#2023-09-21|4404.10
#2023-09-22|4405.22
#2023-09-25|4405.80
#2023-09-26|4318.47
#2023-09-27|4369.53
#2023-09-28|4429.53
#2023-09-29|4449.62
#2023-10-02|4429.84
#2023-10-03|4305.36
#2023-10-04|4357.16
#2023-10-05|4335.48
#2023-10-06|4431.72
#2023-10-09|4435.83
#2023-10-10|4485.61
#2023-10-11|4474.37
#2023-10-12|4354.20
#2023-10-13|4275.12
#2023-10-16|4390.05
#2023-10-17|4440.25
#2023-10-18|4337.69
#2023-10-19|4300.76
#2023-10-20|4196.69
#2023-10-23|4165.32
#2023-10-24|4260.24
#2023-10-25|4111.39
#2023-10-26|4094.99
#2023-10-27|4071.35
#2023-10-30|4085.38
#2023-10-31|4157.23
#2023-11-01|4116.85
#2023-11-02|4247.06
#2023-11-03|4428.79
#2023-11-06|4365.23
#2023-11-07|4463.14
#2023-11-08|4451.98
#2023-11-09|4383.87
#2023-11-10|4445.45
#2023-11-13|4440.20
#2023-11-14|4658.96
#2023-11-15|4681.36
#2023-11-16|4599.00
#2023-11-17|4661.64
#2023-11-20|4723.09
#2023-11-21|4645.91
#2023-11-22|4671.59
#2023-11-23|4671.59
#2023-11-24|4710.94
#2023-11-27|4686.59
#2023-11-28|4706.40
#2023-11-29|4762.38
#2023-11-30|4721.70
#2023-12-01|4916.85
#2023-12-04|4962.87
#2023-12-05|4952.04
#2023-12-06|4935.05
#2023-12-07|4892.13
#2023-12-08|4939.64
#2023-12-11|4929.50
#2023-12-12|4931.45
#2023-12-13|5073.12
#2023-12-14|5169.99
#2023-12-15|5154.19
#2023-12-18|5183.80
#2023-12-19|5263.01
#2023-12-20|5144.63
#2023-12-21|5247.64
#2023-12-22|5295.79
#2023-12-25|5295.79
#2023-12-26|5333.51
#2023-12-27|5355.97
#2023-12-28|5364.00
#2023-12-29|5248.88
#2024-01-01|5248.88
#2024-01-02|5123.17
#2024-01-03|4941.05
#2024-01-04|4941.90
#2024-01-05|4914.82
#2024-01-08|5047.96
#2024-01-09|5031.40
#2024-01-10|5069.18
#2024-01-11|5039.17
#2024-01-12|5024.21
#2024-01-15|5024.21
#2024-01-16|4981.38
#2024-01-17|4946.40
#2024-01-18|4970.25
#2024-01-19|5022.90
#2024-01-22|5150.29
#2024-01-23|5156.11
#2024-01-24|5086.10
#2024-01-25|5088.30
#2024-01-26|5125.91
#2024-01-29|5273.48
#2024-01-30|5216.79
#2024-01-31|5071.51
#2024-02-01|5152.46
#2024-02-02|5161.38
#2024-02-05|5055.72
#2024-02-06|5137.15
#2024-02-07|5134.40
#2024-02-08|5274.45
#2024-02-09|5412.78
#2024-02-12|5449.24
#2024-02-13|5212.15
#2024-02-14|5395.34
#2024-02-15|5441.73
#2024-02-16|5346.36
#2024-02-19|5346.36
#2024-02-20|5249.40
#2024-02-21|5101.51
#2024-02-22|5196.06
#2024-02-23|5205.95
#2024-02-26|5336.54
#2024-02-27|5409.26
#2024-02-28|5352.63
#2024-02-29|5433.90
#2024-03-01|5470.02
#2024-03-04|5533.22
#2024-03-05|5207.24
#2024-03-06|5353.34
#2024-03-07|5435.36
#2024-03-08|5512.96
#2024-03-11|5506.71
#2024-03-12|5555.91
#2024-03-13|5610.19
#2024-03-14|5459.26
#2024-03-15|5450.94
#2024-03-18|5485.97
#2024-03-19|5500.33
#2024-03-20|5597.87
#2024-03-21|5608.21
#2024-03-22|5521.70
#2024-03-25|5515.97
#2024-03-26|5509.00
#2024-03-27|5581.61
#2024-03-28|5598.53
#2024-03-29|5598.53
#2024-04-01|5513.65
#2024-04-02|5402.89
#2024-04-03|5400.27
#2024-04-04|5376.79
#2024-04-05|5397.03
#2024-04-08|5436.20
#2024-04-09|5495.35
#2024-04-10|5335.69
#2024-04-11|5379.01
#2024-04-12|5237.67
#2024-04-15|5099.32
#2024-04-16|5080.35
#2024-04-17|5052.87
#2024-04-18|5051.39
#2024-04-19|5052.54
#2024-04-22|5155.53
#2024-04-23|5282.89
#2024-04-24|5286.92
#2024-04-25|5238.79
#2024-04-26|5309.95
#2024-04-29|5300.00
#2024-04-30|5187.94
#2024-05-01|5218.38
#2024-05-02|5253.15
#2024-05-03|5261.52
#2024-05-06|5371.78
#2024-05-07|5368.00
#2024-05-08|5360.65
#2024-05-09|5391.60
#2024-05-10|5367.09
#2024-05-13|5408.69
#2024-05-14|5469.55
#2024-05-15|5553.83
#2024-05-16|5525.97
#2024-05-17|5511.63
#2024-05-20|5545.85
#2024-05-21|5477.57
#2024-05-22|5453.52
#2024-05-23|5367.39
#2024-05-24|5373.55
#2024-05-27|5373.55
#2024-05-28|5340.49
#2024-05-29|5298.00
#2024-05-30|5243.37
#2024-05-31|5246.49
#2024-06-03|5204.80
#2024-06-04|5174.34
#2024-06-05|5262.40
#2024-06-06|5252.15
#2024-06-07|5213.79
#2024-06-10|5233.21
#2024-06-11|5235.58
#2024-06-12|5324.58
#2024-06-13|5226.03
#2024-06-14|5186.87
#2024-06-17|5196.67
#2024-06-18|5148.80
#2024-06-19|5148.80
#2024-06-20|5133.85
#2024-06-21|5173.90
#2024-06-24|5164.30
#2024-06-25|5166.49
#2024-06-26|5190.13
#2024-06-27|5295.73
#2024-06-28|5346.46
#2024-07-01|5333.45
#2024-07-02|5340.58
#2024-07-03|5334.75
#2024-07-04|5334.75
#2024-07-05|5340.70
#2024-07-08|5331.96
#2024-07-09|5255.50
#2024-07-10|5223.03
#2024-07-11|5338.77
#2024-07-12|5424.94
#2024-07-15|5517.56
#2024-07-16|5659.83
#2024-07-17|5604.35
#2024-07-18|5476.48
#2024-07-19|5459.78
#2024-07-22|5545.54
#2024-07-23|5586.14
#2024-07-24|5416.42
#2024-07-25|5510.55
#2024-07-26|5578.62
#2024-07-29|5530.74
#2024-07-30|5578.15
#2024-07-31|5588.93
#2024-08-01|5371.55
#2024-08-02|5204.85
#2024-08-05|5038.75
#2024-08-06|5070.90
#2024-08-07|5054.11
#2024-08-08|5189.71
#2024-08-09|5166.63
#2024-08-12|5127.18
#2024-08-13|5245.15
#2024-08-14|5230.19
#2024-08-15|5343.56
#2024-08-16|5353.01
#2024-08-19|5421.94
#2024-08-20|5377.13
#2024-08-21|5436.08
#2024-08-22|5344.84
#2024-08-23|5478.36
#2024-08-26|5485.54
#2024-08-27|5449.94
#2024-08-28|5378.27
#2024-08-29|5453.99
#2024-08-30|5471.33
#2024-09-02|5471.33
#2024-09-03|5297.79
#2024-09-04|5280.21
#2024-09-05|5264.60
#2024-09-06|5125.17
#2024-09-09|5165.25
#2024-09-10|5135.88
#2024-09-11|5159.19
#2024-09-12|5201.60
#2024-09-13|5307.43
#2024-09-16|5321.38
#2024-09-17|5354.41
#2024-09-18|5340.55
#2024-09-19|5439.36
#2024-09-20|5422.89
#2024-09-23|5424.67
#2024-09-24|5466.96
#2024-09-25|5408.65
#2024-09-26|5456.06
#2024-09-27|5497.59
#2024-09-30|5500.81
#2024-10-01|5360.54
#2024-10-02|5381.68
#2024-10-03|5343.85
#2024-10-04|5455.80
#2024-10-07|5369.76
#2024-10-08|5422.56
#2024-10-09|5473.72
#2024-10-10|5486.88
#2024-10-11|5591.80
#2024-10-14|5646.70
#2024-10-15|5649.29
#2024-10-16|5700.78
#2024-10-17|5691.59
#2024-10-18|5721.47
#2024-10-21|5703.48
#2024-10-22|5680.12
#2024-10-23|5603.09
#2024-10-24|5645.06
#2024-10-25|5672.57
#2024-10-28|5760.95
#2024-10-29|5830.01
#2024-10-30|5823.00
#2024-10-31|5710.39
#2024-11-01|5729.15
#2024-11-04|5711.83
#2024-11-05|5848.60
#2024-11-06|6149.13
#2024-11-07|6296.23
#2024-11-08|6334.20
#2024-11-11|6457.81
#2024-11-12|6373.11
#2024-11-13|6270.74
#2024-11-14|6135.38
#2024-11-15|6017.69
#2024-11-18|6003.77
#2024-11-19|6140.87
#2024-11-20|6228.15
#2024-11-21|6451.36
#2024-11-22|6569.26
#2024-11-25|6634.26
#2024-11-26|6554.39
#2024-11-27|6549.57
#2024-11-28|6549.57
#2024-11-29|6628.30
#2024-12-02|6656.50
#2024-12-03|6686.93
#2024-12-04|6844.30
#2024-12-05|6806.99
#2024-12-06|6941.59
#2024-12-09|6855.34
#2024-12-10|6763.94
#2024-12-11|6812.85
#2024-12-12|6784.34
#2024-12-13|6753.41
#2024-12-16|6962.86
#2024-12-17|6914.56
#2024-12-18|6599.34
#2024-12-19|6561.39
#2024-12-20|6677.35
#2024-12-23|6622.19
#2024-12-24|6726.60
#2024-12-25|6726.60
#2024-12-26|6847.18
#2024-12-27|6708.87
#2024-12-30|6606.22
#2024-12-31|6545.40
#2025-01-01|6545.40
#2025-01-02|6592.30
#2025-01-03|6764.45
#2025-01-06|6828.64
#2025-01-07|6659.27
#2025-01-08|6453.90
#2025-01-09|6453.90
#2025-01-10|6304.55
#2025-01-13|6254.83
#2025-01-14|6333.16
#2025-01-15|6530.10
#2025-01-16|6556.93
#2025-01-17|6542.39
#2025-01-20|6542.39
#2025-01-21|6727.08
#2025-01-22|6678.67
#2025-01-23|6698.54
#2025-01-24|6675.98
#2025-01-27|6562.15
#2025-01-28|6757.45
#2025-01-29|6705.62
#2025-01-30|6726.39
#2025-01-31|6689.49
#2025-02-03|6661.30
#2025-02-04|6810.78
#2025-02-05|6882.71
#2025-02-06|6814.36
#2025-02-07|6795.52
#2025-02-10|6847.42
#2025-02-11|6683.15
#2025-02-12|6735.35
#2025-02-13|6778.52
#2025-02-14|6664.32
#2025-02-17|6664.32
#2025-02-18|6652.48
#2025-02-19|6540.80
#2025-02-20|6448.25
#2025-02-21|6210.43
#2025-02-24|6112.18
#2025-02-25|5986.24
#2025-02-26|6050.11
#2025-02-27|5888.50
#2025-02-28|5908.28
#2025-03-03|5728.46
#2025-03-04|5717.89
#2025-03-05|5844.82
#2025-03-06|5613.29
#2025-03-07|5611.08
#2025-03-10|5316.28
#2025-03-11|5347.55
#2025-03-12|5424.34
#2025-03-13|5250.03
#2025-03-14|5471.61
#2025-03-17|5549.56
#2025-03-18|5437.50
#2025-03-19|5530.31
#2025-03-20|5450.17
#2025-03-21|5456.14
#2025-03-24|5642.42
#2025-03-25|5667.11
#2025-03-26|5543.42
#2025-03-27|5498.44
#2025-03-28|5338.85
#2025-03-31|5243.44
#2025-04-01|5326.97
#2025-04-02|5397.83
#2025-04-03|5054.76
#2025-04-04|4795.87
#2025-04-07|4763.17
#2025-04-08|4632.53
#2025-04-09|5153.64
#2025-04-10|4927.56
#2025-04-11|4981.00
#2025-04-14|4995.06
#2025-04-15|5000.49
#2025-04-16|4913.36
#2025-04-17|4918.32
#2025-04-18|4918.32
#2025-04-21|4788.05
#2025-04-22|4924.10
#2025-04-23|5070.32
#2025-04-24|5251.73
#2025-04-25|5289.17
#2025-04-28|5297.74
#2025-04-29|5333.01
#2025-04-30|5284.17
#2025-05-01|5315.37
#2025-05-02|5408.64
#2025-05-05|5365.55
#2025-05-06|5324.76
#2025-05-07|5372.79
#2025-05-08|5554.13
#2025-05-09|5556.03
#2025-05-12|5796.65
#2025-05-13|5876.00
#2025-05-14|5870.89
#2025-05-15|5840.48
#2025-05-16|5900.64
#2025-05-19|5843.33
#2025-05-20|5860.78
#2025-05-21|5707.38
#2025-05-22|5789.27
#2025-05-23|5746.47
#2025-05-26|5746.47
#2025-05-27|5891.40
#2025-05-28|5851.81
#2025-05-29|5831.01
#2025-05-30|5826.03
#2025-06-02|5807.19
#2025-06-03|5917.91
#2025-06-04|5967.43
#2025-06-05|5927.49
#2025-06-06|6025.75
#2025-06-09|6041.38
#2025-06-10|6003.32
#2025-06-11|5966.05
#2025-06-12|5901.17
#2025-06-13|5752.84
#2025-06-16|5893.08
#2025-06-17|5831.06
#2025-06-18|5826.04
#2025-06-19|5826.04
#2025-06-20|5782.10
#2025-06-23|5845.65
#2025-06-24|5949.39
#2025-06-25|5867.57
#2025-06-26|5989.03
#2025-06-27|5946.93
#2025-06-30|6068.35
#2025-07-01|6047.61
#2025-07-02|6119.77
#2025-07-03|6233.32
#2025-07-04|6233.32
#2025-07-07|6147.73
#2025-07-08|6183.84
#2025-07-09|6233.19
#2025-07-10|6123.36
#2025-07-11|5922.65
#2025-07-14|6006.35
#2025-07-15|5947.19
#2025-07-16|6048.32
#2025-07-17|6142.15
#2025-07-18|6141.88
#2025-07-21|6128.12
#2025-07-22|6140.88
#2025-07-23|6208.23
#2025-07-24|6143.21
#2025-07-25|6142.10
#2025-07-28|6139.29
#2025-07-29|6061.07
#2025-07-30|6035.29
#2025-07-31|5942.69
#2025-08-01|5763.94
#2025-08-04|5943.59
#2025-08-05|5900.79
#2025-08-06|5958.78
#2025-08-07|5867.39
#2025-08-08|5768.27
#2025-08-11|5726.39
#2025-08-12|5843.97
#2025-08-13|6018.78
#2025-08-14|5931.81
#2025-08-15|5943.77
#2025-08-18|6014.96
#2025-08-19|5907.20
#2025-08-20|5852.42
#2025-08-21|5859.55
#2025-08-22|6076.80
#2025-08-25|5996.80
#2025-08-26|5996.73
#2025-08-27|6097.74
#2025-08-28|6158.16
#2025-08-29|6133.83
#2025-09-01|6133.83
#2025-09-02|6035.42
#2025-09-03|5982.29
#2025-09-04|5978.69
#2025-09-05|6094.65
#2025-09-08|6199.58
#2025-09-09|6207.73
#2025-09-10|6105.29
#2025-09-11|6222.67
#2025-09-12|6177.71
#2025-09-15|6245.28
#2025-09-16|6273.84
#2025-09-17|6337.10
#2025-09-18|6472.87
#2025-09-19|6507.27
#2025-09-22|6605.22
#2025-09-23|6561.39
#2025-09-24|6513.68
#2025-09-25|6387.92
#2025-09-26|6391.69
#2025-09-29|6412.45
#2025-09-30|6316.45
#2025-10-01|6283.06
#2025-10-02|6420.25
#2025-10-03|6510.67
#2025-10-06|6613.98
#2025-10-07|6516.85
#2025-10-08|6618.79
#2025-10-09|6695.90
#2025-10-10|6446.03
#2025-10-13|6684.63
#2025-10-14|6739.00
#2025-10-15|6762.45
#2025-10-16|6527.90
#2025-10-17|6443.45
#2025-10-20|6548.22
#2025-10-21|6545.45
#2025-10-22|6370.98
#2025-10-23|6496.50
#2025-10-24|6581.01
#2025-10-27|6618.27
#2025-10-28|6575.51
#2025-10-29|6409.87
#2025-10-30|6360.53
#2025-10-31|6458.96
#2025-11-03|6422.27
#2025-11-04|6160.82
#2025-11-05|6312.52
#2025-11-06|6155.84
#2025-11-07|6191.04
#2025-11-10|6254.04
#2025-11-11|6161.82
#2025-11-12|6121.60
#2025-11-13|5876.49
#2025-11-14|5847.92
#2025-11-17|5664.64
#2025-11-18|5692.61
#2025-11-19|5651.20
#2025-11-20|5518.00
#2025-11-21|5620.89
#2025-11-24|5771.48
#2025-11-25|5882.48
#2025-11-26|5893.76
#2025-11-27|5893.76
#2025-11-28|5978.74
#2025-12-01|5893.51
#2025-12-02|5935.39
#2025-12-03|6062.60
#2025-12-04|6220.29
#2025-12-05|6155.46
#2025-12-08|6233.63
#2025-12-09|6288.05
#2025-12-10|6276.68
#2025-12-11|6273.87
#2025-12-12|6159.13
#2025-12-15|5914.02
#2025-12-16|5977.16
#2025-12-17|5899.00
#2025-12-18|5984.99
#2025-12-19|6066.00
#2025-12-22|6145.73
#2025-12-23|6046.98
#2025-12-24|6060.61
#2025-12-25|6060.61
#2025-12-26|6010.91
#2025-12-29|5996.78
#2025-12-30|5956.74
#2025-12-31|5907.03
#2026-01-01|5907.03
#2026-01-02|5879.27
#2026-01-05|6031.30
#2026-01-06|6119.64
#2026-01-07|6120.79
#2026-01-08|6116.71
#2026-01-09|6157.11
#2026-01-12|6183.76
#2026-01-13|6072.00
#2026-01-14|6027.60
#2026-01-15|5948.53
#2026-01-16|5908.92
#2026-01-19|5908.92
#2026-01-20|5768.19
#2026-01-21|5785.32
#2026-01-22|5938.26
#2026-01-23|5929.13
#2026-01-26|5914.80
#2026-01-27|5902.16
#2026-01-28|5855.61
#2026-01-29|5634.85
#2026-01-30|5474.58
#2026-02-02|5471.29
#2026-02-03|5263.62
#2026-02-04|5156.29
#2026-02-05|4900.72
#2026-02-06|5175.00
#2026-02-09|5260.16
#2026-02-10|5273.32
#2026-02-11|5077.64
#2026-02-12|4936.37
#2026-02-13|5016.03
#2026-02-16|5016.03
#2026-02-17|4924.19
#2026-02-18|4983.54
#2026-02-19|4998.74
#2026-02-20|4932.42
#2026-02-23|4722.30
#2026-02-24|4844.04
#2026-02-25|4954.50
#2026-02-26|5074.63
#2026-02-27|4987.04
#2026-03-02|5025.60
#2026-03-03|5030.12
#2026-03-04|5108.81
#2026-03-05|5148.70
#2026-03-06|5075.64
#2026-03-09|5090.73
#2026-03-10|5000.46
#2026-03-11|5038.99
#2026-03-12|4918.61
#2026-03-13|4918.91
#2026-03-16|4952.47
#2026-03-17|5005.44
#2026-03-18|4973.19
#2026-03-19|4970.84
#2026-03-20|4896.85
#2026-03-23|5022.61
#2026-03-24|4846.92
#2026-03-25|4887.05
#2026-03-26|4865.54
#2026-03-27|4664.44
#2026-03-30|4631.28
#2026-03-31|4796.39
#2026-04-01|4809.77