Table Data - Nasdaq US Small Cap Restaurants and Bars Total Return Index
| Title | Nasdaq US Small Cap Restaurants and Bars Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS40501040T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-07 to 2026-04-08 |
| Last Updated | 2026-04-08 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSS40501040T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-07 | 991.61 |
| 2011-06-08 | 982.97 |
| 2011-06-09 | 987.76 |
| 2011-06-10 | 980.23 |
| 2011-06-13 | 987.79 |
| 2011-06-14 | 1016.46 |
| 2011-06-15 | 1007.68 |
| 2011-06-16 | 1013.52 |
| 2011-06-17 | 1016.78 |
| 2011-06-20 | 1026.30 |
| 2011-06-21 | 1039.86 |
| 2011-06-22 | 1033.13 |
| 2011-06-23 | 1047.28 |
| 2011-06-24 | 1049.15 |
| 2011-06-27 | 1057.37 |
| 2011-06-28 | 1074.61 |
| 2011-06-29 | 1070.15 |
| 2011-06-30 | 1071.62 |
| 2011-07-01 | 1103.00 |
| 2011-07-04 | . |
| 2011-07-05 | 1108.66 |
| 2011-07-06 | 1108.46 |
| 2011-07-07 | 1120.63 |
| 2011-07-08 | 1113.32 |
| 2011-07-11 | 1095.99 |
| 2011-07-12 | 1093.56 |
| 2011-07-13 | 1112.38 |
| 2011-07-14 | 1095.06 |
| 2011-07-15 | 1095.85 |
| 2011-07-18 | 1088.86 |
| 2011-07-19 | 1111.20 |
| 2011-07-20 | 1099.39 |
| 2011-07-21 | 1096.80 |
| 2011-07-22 | 1085.89 |
| 2011-07-25 | 1077.61 |
| 2011-07-26 | 1075.81 |
| 2011-07-27 | 1036.47 |
| 2011-07-28 | 1028.66 |
| 2011-07-29 | 1028.89 |
| 2011-08-01 | 1030.94 |
| 2011-08-02 | 985.73 |
| 2011-08-03 | 1013.10 |
| 2011-08-04 | 965.95 |
| 2011-08-05 | 953.68 |
| 2011-08-08 | 876.75 |
| 2011-08-09 | 933.30 |
| 2011-08-10 | 893.35 |
| 2011-08-11 | 952.60 |
| 2011-08-12 | 949.92 |
| 2011-08-15 | 968.02 |
| 2011-08-16 | 949.42 |
| 2011-08-17 | 950.43 |
| 2011-08-18 | 895.32 |
| 2011-08-19 | 888.06 |
| 2011-08-22 | 902.14 |
| 2011-08-23 | 941.20 |
| 2011-08-24 | 947.86 |
| 2011-08-25 | 908.63 |
| 2011-08-26 | 933.43 |
| 2011-08-29 | 966.79 |
| 2011-08-30 | 968.10 |
| 2011-08-31 | 965.12 |
| 2011-09-01 | 946.75 |
| 2011-09-02 | 922.77 |
| 2011-09-05 | . |
| 2011-09-06 | 918.83 |
| 2011-09-07 | 933.04 |
| 2011-09-08 | 922.30 |
| 2011-09-09 | 888.76 |
| 2011-09-12 | 898.50 |
| 2011-09-13 | 908.02 |
| 2011-09-14 | 929.84 |
| 2011-09-15 | 937.77 |
| 2011-09-16 | 939.08 |
| 2011-09-19 | 943.60 |
| 2011-09-20 | 925.13 |
| 2011-09-21 | 898.63 |
| 2011-09-22 | 885.64 |
| 2011-09-23 | 911.22 |
| 2011-09-26 | 939.14 |
| 2011-09-27 | 948.00 |
| 2011-09-28 | 912.55 |
| 2011-09-29 | 912.21 |
| 2011-09-30 | 885.76 |
| 2011-10-03 | 847.46 |
| 2011-10-04 | 879.92 |
| 2011-10-05 | 883.43 |
| 2011-10-06 | 900.12 |
| 2011-10-07 | 883.36 |
| 2011-10-10 | 919.26 |
| 2011-10-11 | 925.51 |
| 2011-10-12 | 937.64 |
| 2011-10-13 | 941.28 |
| 2011-10-14 | 945.37 |
| 2011-10-17 | 919.54 |
| 2011-10-18 | 942.65 |
| 2011-10-19 | 928.12 |
| 2011-10-20 | 930.25 |
| 2011-10-21 | 955.84 |
| 2011-10-24 | 987.87 |
| 2011-10-25 | 968.96 |
| 2011-10-26 | 975.97 |
| 2011-10-27 | 1019.39 |
| 2011-10-28 | 1009.86 |
| 2011-10-31 | 994.26 |
| 2011-11-01 | 975.73 |
| 2011-11-02 | 989.03 |
| 2011-11-03 | 1000.77 |
| 2011-11-04 | 1002.44 |
| 2011-11-07 | 1006.86 |
| 2011-11-08 | 1012.22 |
| 2011-11-09 | 977.24 |
| 2011-11-10 | 977.78 |
| 2011-11-11 | 1000.76 |
| 2011-11-14 | 994.35 |
| 2011-11-15 | 1008.46 |
| 2011-11-16 | 985.33 |
| 2011-11-17 | 974.48 |
| 2011-11-18 | 978.95 |
| 2011-11-21 | 958.04 |
| 2011-11-22 | 954.02 |
| 2011-11-23 | 929.95 |
| 2011-11-24 | . |
| 2011-11-25 | 921.23 |
| 2011-11-28 | 956.29 |
| 2011-11-29 | 959.72 |
| 2011-11-30 | 997.18 |
| 2011-12-01 | 997.89 |
| 2011-12-02 | 1004.54 |
| 2011-12-05 | 1011.17 |
| 2011-12-06 | 1004.96 |
| 2011-12-07 | 1013.76 |
| 2011-12-08 | 993.82 |
| 2011-12-09 | 1004.51 |
| 2011-12-12 | 999.47 |
| 2011-12-13 | 988.48 |
| 2011-12-14 | 971.40 |
| 2011-12-15 | 989.62 |
| 2011-12-16 | 988.77 |
| 2011-12-19 | 975.84 |
| 2011-12-20 | 1000.73 |
| 2011-12-21 | 1021.33 |
| 2011-12-22 | 1022.48 |
| 2011-12-23 | 1033.95 |
| 2011-12-26 | . |
| 2011-12-27 | 1040.39 |
| 2011-12-28 | 1024.29 |
| 2011-12-29 | 1033.09 |
| 2011-12-30 | 1026.31 |
| 2012-01-02 | . |
| 2012-01-03 | 1021.62 |
| 2012-01-04 | 1023.87 |
| 2012-01-05 | 1026.22 |
| 2012-01-06 | 1030.17 |
| 2012-01-09 | 1031.45 |
| 2012-01-10 | 1039.74 |
| 2012-01-11 | 1045.25 |
| 2012-01-12 | 1048.68 |
| 2012-01-13 | 1043.27 |
| 2012-01-16 | . |
| 2012-01-17 | 1034.69 |
| 2012-01-18 | 1051.76 |
| 2012-01-19 | 1048.98 |
| 2012-01-20 | 1050.71 |
| 2012-01-23 | 1039.32 |
| 2012-01-24 | 1037.30 |
| 2012-01-25 | 1050.48 |
| 2012-01-26 | 1053.01 |
| 2012-01-27 | 1059.50 |
| 2012-01-30 | 1054.82 |
| 2012-01-31 | 1045.35 |
| 2012-02-01 | 1068.25 |
| 2012-02-02 | 1075.62 |
| 2012-02-03 | 1105.75 |
| 2012-02-06 | 1096.40 |
| 2012-02-07 | 1104.97 |
| 2012-02-08 | 1113.12 |
| 2012-02-09 | 1114.75 |
| 2012-02-10 | 1108.61 |
| 2012-02-13 | 1112.38 |
| 2012-02-14 | 1107.97 |
| 2012-02-15 | 1109.88 |
| 2012-02-16 | 1126.42 |
| 2012-02-17 | 1135.23 |
| 2012-02-20 | . |
| 2012-02-21 | 1134.29 |
| 2012-02-22 | 1116.41 |
| 2012-02-23 | 1117.05 |
| 2012-02-24 | 1107.97 |
| 2012-02-27 | 1105.70 |
| 2012-02-28 | 1137.18 |
| 2012-02-29 | 1128.14 |
| 2012-03-01 | 1125.20 |
| 2012-03-02 | 1111.21 |
| 2012-03-05 | 1118.01 |
| 2012-03-06 | 1101.74 |
| 2012-03-07 | 1121.86 |
| 2012-03-08 | 1132.56 |
| 2012-03-09 | 1142.38 |
| 2012-03-12 | 1136.41 |
| 2012-03-13 | 1152.46 |
| 2012-03-14 | 1146.31 |
| 2012-03-15 | 1161.06 |
| 2012-03-16 | 1153.59 |
| 2012-03-19 | 1160.68 |
| 2012-03-20 | 1152.69 |
| 2012-03-21 | 1150.60 |
| 2012-03-22 | 1141.44 |
| 2012-03-23 | 1140.62 |
| 2012-03-26 | 1172.48 |
| 2012-03-27 | 1156.99 |
| 2012-03-28 | 1150.97 |
| 2012-03-29 | 1149.55 |
| 2012-03-30 | 1147.73 |
| 2012-04-02 | 1153.05 |
| 2012-04-03 | 1152.80 |
| 2012-04-04 | 1137.21 |
| 2012-04-05 | 1132.66 |
| 2012-04-06 | . |
| 2012-04-09 | 1116.03 |
| 2012-04-10 | 1091.65 |
| 2012-04-11 | 1115.44 |
| 2012-04-12 | 1124.43 |
| 2012-04-13 | 1121.44 |
| 2012-04-16 | 1120.15 |
| 2012-04-17 | 1123.26 |
| 2012-04-18 | 1119.72 |
| 2012-04-19 | 1105.81 |
| 2012-04-20 | 1116.28 |
| 2012-04-23 | 1123.27 |
| 2012-04-24 | 1120.45 |
| 2012-04-25 | 1146.04 |
| 2012-04-26 | 1157.23 |
| 2012-04-27 | 1156.49 |
| 2012-04-30 | 1149.77 |
| 2012-05-01 | 1168.17 |
| 2012-05-02 | 1169.56 |
| 2012-05-03 | 1158.18 |
| 2012-05-04 | 1146.83 |
| 2012-05-07 | 1150.10 |
| 2012-05-08 | 1135.38 |
| 2012-05-09 | 1132.99 |
| 2012-05-10 | 1145.84 |
| 2012-05-11 | 1149.90 |
| 2012-05-14 | 1134.10 |
| 2012-05-15 | 1141.04 |
| 2012-05-16 | 1138.20 |
| 2012-05-17 | 1112.58 |
| 2012-05-18 | 1104.34 |
| 2012-05-21 | 1123.75 |
| 2012-05-22 | 1125.18 |
| 2012-05-23 | 1142.33 |
| 2012-05-24 | 1143.63 |
| 2012-05-25 | 1151.22 |
| 2012-05-28 | . |
| 2012-05-29 | 1164.75 |
| 2012-05-30 | 1146.16 |
| 2012-05-31 | 1151.95 |
| 2012-06-01 | 1113.64 |
| 2012-06-04 | 1108.82 |
| 2012-06-05 | 1118.40 |
| 2012-06-06 | 1134.32 |
| 2012-06-07 | 1126.53 |
| 2012-06-08 | 1132.24 |
| 2012-06-11 | 1116.57 |
| 2012-06-12 | 1117.34 |
| 2012-06-13 | 1097.79 |
| 2012-06-14 | 1119.73 |
| 2012-06-15 | 1134.48 |
| 2012-06-18 | 1138.84 |
| 2012-06-19 | 1146.54 |
| 2012-06-20 | 1139.04 |
| 2012-06-21 | 1115.29 |
| 2012-06-22 | 1121.16 |
| 2012-06-25 | 1110.70 |
| 2012-06-26 | 1118.52 |
| 2012-06-27 | 1120.39 |
| 2012-06-28 | 1129.67 |
| 2012-06-29 | 1161.75 |
| 2012-07-02 | 1163.64 |
| 2012-07-03 | 1170.25 |
| 2012-07-04 | . |
| 2012-07-05 | 1173.10 |
| 2012-07-06 | 1164.94 |
| 2012-07-09 | 1160.81 |
| 2012-07-10 | 1155.30 |
| 2012-07-11 | 1150.62 |
| 2012-07-12 | 1152.52 |
| 2012-07-13 | 1171.83 |
| 2012-07-16 | 1165.74 |
| 2012-07-17 | 1175.80 |
| 2012-07-18 | 1187.54 |
| 2012-07-19 | 1191.82 |
| 2012-07-20 | 1160.68 |
| 2012-07-23 | 1144.01 |
| 2012-07-24 | 1131.54 |
| 2012-07-25 | 1129.89 |
| 2012-07-26 | 1152.82 |
| 2012-07-27 | 1175.91 |
| 2012-07-30 | 1170.16 |
| 2012-07-31 | 1175.02 |
| 2012-08-01 | 1155.93 |
| 2012-08-02 | 1157.14 |
| 2012-08-03 | 1172.27 |
| 2012-08-06 | 1171.04 |
| 2012-08-07 | 1177.30 |
| 2012-08-08 | 1175.33 |
| 2012-08-09 | 1182.74 |
| 2012-08-10 | 1169.01 |
| 2012-08-13 | 1168.25 |
| 2012-08-14 | 1165.63 |
| 2012-08-15 | 1175.70 |
| 2012-08-16 | 1182.13 |
| 2012-08-17 | 1191.32 |
| 2012-08-20 | 1187.41 |
| 2012-08-21 | 1191.02 |
| 2012-08-22 | 1189.30 |
| 2012-08-23 | 1176.89 |
| 2012-08-24 | 1185.64 |
| 2012-08-27 | 1189.78 |
| 2012-08-28 | 1192.45 |
| 2012-08-29 | 1199.53 |
| 2012-08-30 | 1192.84 |
| 2012-08-31 | 1186.38 |
| 2012-09-03 | . |
| 2012-09-04 | 1199.78 |
| 2012-09-05 | 1201.09 |
| 2012-09-06 | 1222.53 |
| 2012-09-07 | 1227.58 |
| 2012-09-10 | 1231.56 |
| 2012-09-11 | 1232.30 |
| 2012-09-12 | 1236.67 |
| 2012-09-13 | 1245.03 |
| 2012-09-14 | 1237.54 |
| 2012-09-17 | 1227.36 |
| 2012-09-18 | 1230.73 |
| 2012-09-19 | 1239.35 |
| 2012-09-20 | 1235.41 |
| 2012-09-21 | 1241.75 |
| 2012-09-24 | 1244.96 |
| 2012-09-25 | 1237.81 |
| 2012-09-26 | 1236.91 |
| 2012-09-27 | 1250.02 |
| 2012-09-28 | 1245.08 |
| 2012-10-01 | 1243.38 |
| 2012-10-02 | 1235.34 |
| 2012-10-03 | 1230.21 |
| 2012-10-04 | 1235.40 |
| 2012-10-05 | 1220.34 |
| 2012-10-08 | 1220.41 |
| 2012-10-09 | 1208.97 |
| 2012-10-10 | 1213.46 |
| 2012-10-11 | 1213.83 |
| 2012-10-12 | 1207.60 |
| 2012-10-15 | 1215.28 |
| 2012-10-16 | 1231.00 |
| 2012-10-17 | 1240.03 |
| 2012-10-18 | 1235.92 |
| 2012-10-19 | 1199.36 |
| 2012-10-22 | 1198.98 |
| 2012-10-23 | 1198.62 |
| 2012-10-24 | 1165.40 |
| 2012-10-25 | 1176.93 |
| 2012-10-26 | 1164.68 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1182.20 |
| 2012-11-01 | 1193.78 |
| 2012-11-02 | 1187.98 |
| 2012-11-05 | 1195.74 |
| 2012-11-06 | 1208.62 |
| 2012-11-07 | 1185.40 |
| 2012-11-08 | 1164.67 |
| 2012-11-09 | 1170.69 |
| 2012-11-12 | 1169.12 |
| 2012-11-13 | 1167.54 |
| 2012-11-14 | 1146.26 |
| 2012-11-15 | 1144.17 |
| 2012-11-16 | 1150.14 |
| 2012-11-19 | 1176.09 |
| 2012-11-20 | 1178.36 |
| 2012-11-21 | 1190.63 |
| 2012-11-22 | . |
| 2012-11-23 | 1199.60 |
| 2012-11-26 | 1203.64 |
| 2012-11-27 | 1204.15 |
| 2012-11-28 | 1217.69 |
| 2012-11-29 | 1221.80 |
| 2012-11-30 | 1211.04 |
| 2012-12-03 | 1208.79 |
| 2012-12-04 | 1192.90 |
| 2012-12-05 | 1200.85 |
| 2012-12-06 | 1207.62 |
| 2012-12-07 | 1208.44 |
| 2012-12-10 | 1208.84 |
| 2012-12-11 | 1216.18 |
| 2012-12-12 | 1212.47 |
| 2012-12-13 | 1214.98 |
| 2012-12-14 | 1220.07 |
| 2012-12-17 | 1240.57 |
| 2012-12-18 | 1254.96 |
| 2012-12-19 | 1252.66 |
| 2012-12-20 | 1259.84 |
| 2012-12-21 | 1251.19 |
| 2012-12-24 | 1249.79 |
| 2012-12-25 | . |
| 2012-12-26 | 1239.63 |
| 2012-12-27 | 1240.94 |
| 2012-12-28 | 1230.53 |
| 2012-12-31 | 1248.02 |
| 2013-01-01 | . |
| 2013-01-02 | 1273.72 |
| 2013-01-03 | 1283.60 |
| 2013-01-04 | 1303.33 |
| 2013-01-07 | 1297.97 |
| 2013-01-08 | 1292.94 |
| 2013-01-09 | 1295.36 |
| 2013-01-10 | 1293.27 |
| 2013-01-11 | 1295.72 |
| 2013-01-14 | 1290.30 |
| 2013-01-15 | 1289.94 |
| 2013-01-16 | 1292.05 |
| 2013-01-17 | 1307.79 |
| 2013-01-18 | 1314.57 |
| 2013-01-21 | . |
| 2013-01-22 | 1330.29 |
| 2013-01-23 | 1319.76 |
| 2013-01-24 | 1326.54 |
| 2013-01-25 | 1324.92 |
| 2013-01-28 | 1320.16 |
| 2013-01-29 | 1317.18 |
| 2013-01-30 | 1307.07 |
| 2013-01-31 | 1314.36 |
| 2013-02-01 | 1327.73 |
| 2013-02-04 | 1313.70 |
| 2013-02-05 | 1320.18 |
| 2013-02-06 | 1329.20 |
| 2013-02-07 | 1326.33 |
| 2013-02-08 | 1330.50 |
| 2013-02-11 | 1332.97 |
| 2013-02-12 | 1342.26 |
| 2013-02-13 | 1326.40 |
| 2013-02-14 | 1325.94 |
| 2013-02-15 | 1330.52 |
| 2013-02-18 | . |
| 2013-02-19 | 1350.39 |
| 2013-02-20 | 1335.30 |
| 2013-02-21 | 1340.47 |
| 2013-02-22 | 1352.67 |
| 2013-02-25 | 1334.07 |
| 2013-02-26 | 1354.21 |
| 2013-02-27 | 1368.01 |
| 2013-02-28 | 1369.54 |
| 2013-03-01 | 1377.79 |
| 2013-03-04 | 1385.30 |
| 2013-03-05 | 1408.96 |
| 2013-03-06 | 1408.99 |
| 2013-03-07 | 1417.68 |
| 2013-03-08 | 1421.88 |
| 2013-03-11 | 1419.92 |
| 2013-03-12 | 1413.93 |
| 2013-03-13 | 1430.00 |
| 2013-03-14 | 1440.48 |
| 2013-03-15 | 1435.16 |
| 2013-03-18 | 1432.94 |
| 2013-03-19 | 1430.68 |
| 2013-03-20 | 1445.88 |
| 2013-03-21 | 1438.94 |
| 2013-03-22 | 1456.96 |
| 2013-03-25 | 1455.45 |
| 2013-03-26 | 1472.88 |
| 2013-03-27 | 1475.01 |
| 2013-03-28 | 1475.80 |
| 2013-03-29 | . |
| 2013-04-01 | 1466.67 |
| 2013-04-02 | 1467.40 |
| 2013-04-03 | 1458.55 |
| 2013-04-04 | 1478.85 |
| 2013-04-05 | 1471.37 |
| 2013-04-08 | 1472.23 |
| 2013-04-09 | 1463.32 |
| 2013-04-10 | 1484.73 |
| 2013-04-11 | 1489.06 |
| 2013-04-12 | 1498.54 |
| 2013-04-15 | 1457.03 |
| 2013-04-16 | 1475.17 |
| 2013-04-17 | 1460.90 |
| 2013-04-18 | 1457.23 |
| 2013-04-19 | 1468.51 |
| 2013-04-22 | 1469.24 |
| 2013-04-23 | 1475.72 |
| 2013-04-24 | 1482.67 |
| 2013-04-25 | 1507.19 |
| 2013-04-26 | 1512.58 |
| 2013-04-29 | 1510.52 |
| 2013-04-30 | 1521.02 |
| 2013-05-01 | 1500.19 |
| 2013-05-02 | 1520.74 |
| 2013-05-03 | 1553.33 |
| 2013-05-06 | 1563.02 |
| 2013-05-07 | 1574.53 |
| 2013-05-08 | 1567.13 |
| 2013-05-09 | 1561.43 |
| 2013-05-10 | 1579.03 |
| 2013-05-13 | 1572.09 |
| 2013-05-14 | 1593.53 |
| 2013-05-15 | 1598.13 |
| 2013-05-16 | 1588.85 |
| 2013-05-17 | 1597.54 |
| 2013-05-20 | 1599.37 |
| 2013-05-21 | 1607.68 |
| 2013-05-22 | 1590.25 |
| 2013-05-23 | 1592.27 |
| 2013-05-24 | 1592.44 |
| 2013-05-27 | . |
| 2013-05-28 | 1613.90 |
| 2013-05-29 | 1602.13 |
| 2013-05-30 | 1608.37 |
| 2013-05-31 | 1611.46 |
| 2013-06-03 | 1626.83 |
| 2013-06-04 | 1628.34 |
| 2013-06-05 | 1611.24 |
| 2013-06-06 | 1634.98 |
| 2013-06-07 | 1662.03 |
| 2013-06-10 | 1675.47 |
| 2013-06-11 | 1665.46 |
| 2013-06-12 | 1656.69 |
| 2013-06-13 | 1670.61 |
| 2013-06-14 | 1659.62 |
| 2013-06-17 | 1655.46 |
| 2013-06-18 | 1683.55 |
| 2013-06-19 | 1672.77 |
| 2013-06-20 | 1636.27 |
| 2013-06-21 | 1611.89 |
| 2013-06-24 | 1599.15 |
| 2013-06-25 | 1613.73 |
| 2013-06-26 | 1635.92 |
| 2013-06-27 | 1650.07 |
| 2013-06-28 | 1650.96 |
| 2013-07-01 | 1676.87 |
| 2013-07-02 | 1688.37 |
| 2013-07-03 | 1690.85 |
| 2013-07-04 | . |
| 2013-07-05 | 1715.78 |
| 2013-07-08 | 1726.94 |
| 2013-07-09 | 1737.57 |
| 2013-07-10 | 1733.86 |
| 2013-07-11 | 1745.36 |
| 2013-07-12 | 1753.79 |
| 2013-07-15 | 1758.64 |
| 2013-07-16 | 1743.46 |
| 2013-07-17 | 1727.85 |
| 2013-07-18 | 1747.53 |
| 2013-07-19 | 1726.86 |
| 2013-07-22 | 1714.94 |
| 2013-07-23 | 1707.92 |
| 2013-07-24 | 1679.45 |
| 2013-07-25 | 1673.04 |
| 2013-07-26 | 1686.53 |
| 2013-07-29 | 1684.61 |
| 2013-07-30 | 1688.23 |
| 2013-07-31 | 1702.89 |
| 2013-08-01 | 1732.32 |
| 2013-08-02 | 1750.37 |
| 2013-08-05 | 1760.63 |
| 2013-08-06 | 1732.26 |
| 2013-08-07 | 1738.59 |
| 2013-08-08 | 1756.61 |
| 2013-08-09 | 1755.25 |
| 2013-08-12 | 1757.58 |
| 2013-08-13 | 1751.26 |
| 2013-08-14 | 1745.89 |
| 2013-08-15 | 1726.62 |
| 2013-08-16 | 1734.68 |
| 2013-08-19 | 1725.82 |
| 2013-08-20 | 1764.26 |
| 2013-08-21 | 1755.35 |
| 2013-08-22 | 1777.77 |
| 2013-08-23 | 1768.78 |
| 2013-08-26 | 1764.62 |
| 2013-08-27 | 1718.46 |
| 2013-08-28 | 1727.02 |
| 2013-08-29 | 1741.82 |
| 2013-08-30 | 1701.04 |
| 2013-09-02 | . |
| 2013-09-03 | 1704.90 |
| 2013-09-04 | 1710.51 |
| 2013-09-05 | 1712.13 |
| 2013-09-06 | 1709.01 |
| 2013-09-09 | 1732.89 |
| 2013-09-10 | 1754.25 |
| 2013-09-11 | 1759.01 |
| 2013-09-12 | 1771.41 |
| 2013-09-13 | 1791.86 |
| 2013-09-16 | 1797.60 |
| 2013-09-17 | 1819.35 |
| 2013-09-18 | 1826.58 |
| 2013-09-19 | 1819.98 |
| 2013-09-20 | 1799.85 |
| 2013-09-23 | 1792.20 |
| 2013-09-24 | 1794.87 |
| 2013-09-25 | 1788.15 |
| 2013-09-26 | 1797.40 |
| 2013-09-27 | 1792.72 |
| 2013-09-30 | 1797.24 |
| 2013-10-01 | 1822.45 |
| 2013-10-02 | 1826.68 |
| 2013-10-03 | 1803.03 |
| 2013-10-04 | 1816.30 |
| 2013-10-07 | 1796.56 |
| 2013-10-08 | 1782.57 |
| 2013-10-09 | 1782.93 |
| 2013-10-10 | 1812.68 |
| 2013-10-11 | 1830.23 |
| 2013-10-14 | 1837.14 |
| 2013-10-15 | 1818.84 |
| 2013-10-16 | 1828.03 |
| 2013-10-17 | 1838.23 |
| 2013-10-18 | 1854.58 |
| 2013-10-21 | 1851.42 |
| 2013-10-22 | 1867.43 |
| 2013-10-23 | 1852.01 |
| 2013-10-24 | 1874.20 |
| 2013-10-25 | 1884.87 |
| 2013-10-28 | 1886.99 |
| 2013-10-29 | 1916.03 |
| 2013-10-30 | 1926.01 |
| 2013-10-31 | 1933.92 |
| 2013-11-01 | 1922.54 |
| 2013-11-04 | 1935.82 |
| 2013-11-05 | 1983.76 |
| 2013-11-06 | 1970.83 |
| 2013-11-07 | 1930.01 |
| 2013-11-08 | 1959.50 |
| 2013-11-11 | 1958.08 |
| 2013-11-12 | 1962.05 |
| 2013-11-13 | 1979.19 |
| 2013-11-14 | 1978.13 |
| 2013-11-15 | 1995.72 |
| 2013-11-18 | 1987.84 |
| 2013-11-19 | 1986.89 |
| 2013-11-20 | 1986.49 |
| 2013-11-21 | 2050.33 |
| 2013-11-22 | 2056.23 |
| 2013-11-25 | 2047.43 |
| 2013-11-26 | 2033.66 |
| 2013-11-27 | 2039.39 |
| 2013-11-28 | . |
| 2013-11-29 | 2034.88 |
| 2013-12-02 | 2002.60 |
| 2013-12-03 | 1977.64 |
| 2013-12-04 | 1970.33 |
| 2013-12-05 | 1971.07 |
| 2013-12-06 | 1993.49 |
| 2013-12-09 | 1991.98 |
| 2013-12-10 | 1960.27 |
| 2013-12-11 | 1933.09 |
| 2013-12-12 | 1930.27 |
| 2013-12-13 | 1934.97 |
| 2013-12-16 | 1961.26 |
| 2013-12-17 | 1955.49 |
| 2013-12-18 | 1987.01 |
| 2013-12-19 | 1959.31 |
| 2013-12-20 | 1990.19 |
| 2013-12-23 | 2016.99 |
| 2013-12-24 | 2022.43 |
| 2013-12-25 | . |
| 2013-12-26 | 2026.93 |
| 2013-12-27 | 2018.66 |
| 2013-12-30 | 2018.00 |
| 2013-12-31 | 2008.29 |
| 2014-01-01 | . |
| 2014-01-02 | 1989.70 |
| 2014-01-03 | 1996.43 |
| 2014-01-06 | 1968.81 |
| 2014-01-07 | 1987.14 |
| 2014-01-08 | 1990.84 |
| 2014-01-09 | 1980.36 |
| 2014-01-10 | 1975.76 |
| 2014-01-13 | 1945.70 |
| 2014-01-14 | 1973.29 |
| 2014-01-15 | 1983.36 |
| 2014-01-16 | 1983.73 |
| 2014-01-17 | 1957.02 |
| 2014-01-20 | . |
| 2014-01-21 | 1947.37 |
| 2014-01-22 | 1959.97 |
| 2014-01-23 | 1938.32 |
| 2014-01-24 | 1912.52 |
| 2014-01-27 | 1884.55 |
| 2014-01-28 | 1894.86 |
| 2014-01-29 | 1867.80 |
| 2014-01-30 | 1886.57 |
| 2014-01-31 | 1898.62 |
| 2014-02-03 | 1832.14 |
| 2014-02-04 | 1847.69 |
| 2014-02-05 | 1814.02 |
| 2014-02-06 | 1851.01 |
| 2014-02-07 | 1882.89 |
| 2014-02-10 | 1909.14 |
| 2014-02-11 | 1924.68 |
| 2014-02-12 | 1906.66 |
| 2014-02-13 | 1925.84 |
| 2014-02-14 | 1928.08 |
| 2014-02-17 | . |
| 2014-02-18 | 1930.48 |
| 2014-02-19 | 1918.87 |
| 2014-02-20 | 1942.68 |
| 2014-02-21 | 1945.45 |
| 2014-02-24 | 1973.51 |
| 2014-02-25 | 1978.66 |
| 2014-02-26 | 2000.43 |
| 2014-02-27 | 2008.94 |
| 2014-02-28 | 2022.90 |
| 2014-03-03 | 2004.05 |
| 2014-03-04 | 2048.81 |
| 2014-03-05 | 2018.67 |
| 2014-03-06 | 2041.66 |
| 2014-03-07 | 2059.84 |
| 2014-03-10 | 2057.21 |
| 2014-03-11 | 2056.71 |
| 2014-03-12 | 2079.72 |
| 2014-03-13 | 2052.44 |
| 2014-03-14 | 2068.40 |
| 2014-03-17 | 2081.57 |
| 2014-03-18 | 2098.44 |
| 2014-03-19 | 2068.85 |
| 2014-03-20 | 2081.89 |
| 2014-03-21 | 2069.50 |
| 2014-03-24 | 2035.86 |
| 2014-03-25 | 2041.28 |
| 2014-03-26 | 2011.06 |
| 2014-03-27 | 1989.60 |
| 2014-03-28 | 2008.36 |
| 2014-03-31 | 2030.57 |
| 2014-04-01 | 2058.99 |
| 2014-04-02 | 2049.39 |
| 2014-04-03 | 2027.17 |
| 2014-04-04 | 1983.93 |
| 2014-04-07 | 1937.36 |
| 2014-04-08 | 1957.09 |
| 2014-04-09 | 1991.14 |
| 2014-04-10 | 1940.47 |
| 2014-04-11 | 1922.91 |
| 2014-04-14 | 1946.46 |
| 2014-04-15 | 1935.41 |
| 2014-04-16 | 1946.93 |
| 2014-04-17 | 1932.62 |
| 2014-04-18 | . |
| 2014-04-21 | 1932.82 |
| 2014-04-22 | 1965.41 |
| 2014-04-23 | 1928.78 |
| 2014-04-24 | 1925.57 |
| 2014-04-25 | 1900.80 |
| 2014-04-28 | 1871.80 |
| 2014-04-29 | 1894.42 |
| 2014-04-30 | 1896.43 |
| 2014-05-01 | 1912.27 |
| 2014-05-02 | 1932.85 |
| 2014-05-05 | 1926.58 |
| 2014-05-06 | 1907.68 |
| 2014-05-07 | 1894.94 |
| 2014-05-08 | 1883.96 |
| 2014-05-09 | 1881.80 |
| 2014-05-12 | 1925.87 |
| 2014-05-13 | 1910.00 |
| 2014-05-14 | 1871.94 |
| 2014-05-15 | 1872.33 |
| 2014-05-16 | 1891.38 |
| 2014-05-19 | 1903.83 |
| 2014-05-20 | 1888.12 |
| 2014-05-21 | 1899.93 |
| 2014-05-22 | 1925.70 |
| 2014-05-23 | 1936.25 |
| 2014-05-26 | . |
| 2014-05-27 | 1965.42 |
| 2014-05-28 | 1955.97 |
| 2014-05-29 | 1955.51 |
| 2014-05-30 | 1956.96 |
| 2014-06-02 | 1966.49 |
| 2014-06-03 | 1952.47 |
| 2014-06-04 | 1970.89 |
| 2014-06-05 | 2000.01 |
| 2014-06-06 | 2015.32 |
| 2014-06-09 | 2018.50 |
| 2014-06-10 | 2000.50 |
| 2014-06-11 | 2002.08 |
| 2014-06-12 | 1987.13 |
| 2014-06-13 | 1995.48 |
| 2014-06-16 | 1994.06 |
| 2014-06-17 | 1999.61 |
| 2014-06-18 | 2010.87 |
| 2014-06-19 | 2016.45 |
| 2014-06-20 | 2020.88 |
| 2014-06-23 | 2040.61 |
| 2014-06-24 | 2030.38 |
| 2014-06-25 | 2043.99 |
| 2014-06-26 | 2043.56 |
| 2014-06-27 | 2039.30 |
| 2014-06-30 | 2031.61 |
| 2014-07-01 | 2047.25 |
| 2014-07-02 | 2027.61 |
| 2014-07-03 | 2042.43 |
| 2014-07-04 | . |
| 2014-07-07 | 2015.99 |
| 2014-07-08 | 1994.34 |
| 2014-07-09 | 2001.44 |
| 2014-07-10 | 1971.17 |
| 2014-07-11 | 1957.32 |
| 2014-07-14 | 1954.16 |
| 2014-07-15 | 1939.99 |
| 2014-07-16 | 1924.52 |
| 2014-07-17 | 1900.16 |
| 2014-07-18 | 1919.16 |
| 2014-07-21 | 1894.90 |
| 2014-07-22 | 1916.51 |
| 2014-07-23 | 1923.97 |
| 2014-07-24 | 1925.72 |
| 2014-07-25 | 1938.19 |
| 2014-07-28 | 1940.61 |
| 2014-07-29 | 1966.69 |
| 2014-07-30 | 1925.25 |
| 2014-07-31 | 1900.15 |
| 2014-08-01 | 1889.19 |
| 2014-08-04 | 1905.28 |
| 2014-08-05 | 1892.76 |
| 2014-08-06 | 1891.81 |
| 2014-08-07 | 1913.21 |
| 2014-08-08 | 1922.89 |
| 2014-08-11 | 1941.69 |
| 2014-08-12 | 1933.88 |
| 2014-08-13 | 1943.29 |
| 2014-08-14 | 1917.69 |
| 2014-08-15 | 1910.25 |
| 2014-08-18 | 1929.85 |
| 2014-08-19 | 1933.47 |
| 2014-08-20 | 1918.76 |
| 2014-08-21 | 1915.56 |
| 2014-08-22 | 1915.26 |
| 2014-08-25 | 1933.16 |
| 2014-08-26 | 1932.42 |
| 2014-08-27 | 1919.51 |
| 2014-08-28 | 1914.81 |
| 2014-08-29 | 1914.30 |
| 2014-09-01 | . |
| 2014-09-02 | 1921.04 |
| 2014-09-03 | 1908.65 |
| 2014-09-04 | 1919.51 |
| 2014-09-05 | 1931.26 |
| 2014-09-08 | 1937.85 |
| 2014-09-09 | 1925.83 |
| 2014-09-10 | 1939.91 |
| 2014-09-11 | 1949.40 |
| 2014-09-12 | 1935.40 |
| 2014-09-15 | 1925.55 |
| 2014-09-16 | 1935.36 |
| 2014-09-17 | 1936.53 |
| 2014-09-18 | 1960.28 |
| 2014-09-19 | 1954.80 |
| 2014-09-22 | 1931.40 |
| 2014-09-23 | 1909.64 |
| 2014-09-24 | 1932.58 |
| 2014-09-25 | 1919.82 |
| 2014-09-26 | 1956.60 |
| 2014-09-29 | 1975.42 |
| 2014-09-30 | 1957.38 |
| 2014-10-01 | 1929.32 |
| 2014-10-02 | 1951.92 |
| 2014-10-03 | 1982.69 |
| 2014-10-06 | 1958.24 |
| 2014-10-07 | 1920.12 |
| 2014-10-08 | 1955.43 |
| 2014-10-09 | 1935.30 |
| 2014-10-10 | 1934.11 |
| 2014-10-13 | 1921.37 |
| 2014-10-14 | 1971.20 |
| 2014-10-15 | 1974.13 |
| 2014-10-16 | 1991.45 |
| 2014-10-17 | 1985.67 |
| 2014-10-20 | 2010.47 |
| 2014-10-21 | 2001.34 |
| 2014-10-22 | 1998.50 |
| 2014-10-23 | 1980.71 |
| 2014-10-24 | 2035.81 |
| 2014-10-27 | 2041.93 |
| 2014-10-28 | 2120.29 |
| 2014-10-29 | 2104.15 |
| 2014-10-30 | 2127.92 |
| 2014-10-31 | 2135.04 |
| 2014-11-03 | 2137.60 |
| 2014-11-04 | 2196.24 |
| 2014-11-05 | 2210.81 |
| 2014-11-06 | 2230.10 |
| 2014-11-07 | 2225.53 |
| 2014-11-10 | 2244.20 |
| 2014-11-11 | 2237.22 |
| 2014-11-12 | 2252.95 |
| 2014-11-13 | 2251.22 |
| 2014-11-14 | 2246.70 |
| 2014-11-17 | 2219.17 |
| 2014-11-18 | 2225.70 |
| 2014-11-19 | 2226.40 |
| 2014-11-20 | 2247.06 |
| 2014-11-21 | 2244.28 |
| 2014-11-24 | 2290.89 |
| 2014-11-25 | 2295.30 |
| 2014-11-26 | 2297.90 |
| 2014-11-27 | . |
| 2014-11-28 | 2330.74 |
| 2014-12-01 | 2314.49 |
| 2014-12-02 | 2346.41 |
| 2014-12-03 | 2324.16 |
| 2014-12-04 | 2329.83 |
| 2014-12-05 | 2342.98 |
| 2014-12-08 | 2336.35 |
| 2014-12-09 | 2358.26 |
| 2014-12-10 | 2312.57 |
| 2014-12-11 | 2339.85 |
| 2014-12-12 | 2355.94 |
| 2014-12-15 | 2340.94 |
| 2014-12-16 | 2303.61 |
| 2014-12-17 | 2348.59 |
| 2014-12-18 | 2357.14 |
| 2014-12-19 | 2347.92 |
| 2014-12-22 | 2376.76 |
| 2014-12-23 | 2387.08 |
| 2014-12-24 | 2391.86 |
| 2014-12-25 | . |
| 2014-12-26 | 2408.14 |
| 2014-12-29 | 2435.81 |
| 2014-12-30 | 2433.72 |
| 2014-12-31 | 2438.14 |
| 2015-01-01 | . |
| 2015-01-02 | 2413.52 |
| 2015-01-05 | 2398.06 |
| 2015-01-06 | 2383.99 |
| 2015-01-07 | 2487.57 |
| 2015-01-08 | 2505.16 |
| 2015-01-09 | 2493.67 |
| 2015-01-12 | 2494.83 |
| 2015-01-13 | 2526.36 |
| 2015-01-14 | 2510.10 |
| 2015-01-15 | 2467.81 |
| 2015-01-16 | 2484.29 |
| 2015-01-19 | . |
| 2015-01-20 | 2485.42 |
| 2015-01-21 | 2458.46 |
| 2015-01-22 | 2497.21 |
| 2015-01-23 | 2505.04 |
| 2015-01-26 | 2534.00 |
| 2015-01-27 | 2523.37 |
| 2015-01-28 | 2499.99 |
| 2015-01-29 | 2534.49 |
| 2015-01-30 | 2473.50 |
| 2015-02-02 | 2451.45 |
| 2015-02-03 | 2487.24 |
| 2015-02-04 | 2507.22 |
| 2015-02-05 | 2505.57 |
| 2015-02-06 | 2526.26 |
| 2015-02-09 | 2474.85 |
| 2015-02-10 | 2522.32 |
| 2015-02-11 | 2523.81 |
| 2015-02-12 | 2507.47 |
| 2015-02-13 | 2497.32 |
| 2015-02-16 | . |
| 2015-02-17 | 2509.05 |
| 2015-02-18 | 2576.37 |
| 2015-02-19 | 2616.25 |
| 2015-02-20 | 2602.27 |
| 2015-02-23 | 2599.47 |
| 2015-02-24 | 2641.25 |
| 2015-02-25 | 2647.69 |
| 2015-02-26 | 2635.74 |
| 2015-02-27 | 2616.93 |
| 2015-03-02 | 2651.95 |
| 2015-03-03 | 2635.71 |
| 2015-03-04 | 2587.04 |
| 2015-03-05 | 2602.49 |
| 2015-03-06 | 2549.32 |
| 2015-03-09 | 2575.92 |
| 2015-03-10 | 2542.68 |
| 2015-03-11 | 2521.20 |
| 2015-03-12 | 2586.96 |
| 2015-03-13 | 2567.84 |
| 2015-03-16 | 2585.78 |
| 2015-03-17 | 2597.33 |
| 2015-03-18 | 2585.05 |
| 2015-03-19 | 2599.12 |
| 2015-03-20 | 2607.53 |
| 2015-03-23 | 2623.48 |
| 2015-03-24 | 2642.97 |
| 2015-03-25 | 2564.20 |
| 2015-03-26 | 2538.03 |
| 2015-03-27 | 2556.60 |
| 2015-03-30 | 2574.45 |
| 2015-03-31 | 2560.03 |
| 2015-04-01 | 2536.81 |
| 2015-04-02 | 2553.06 |
| 2015-04-03 | . |
| 2015-04-06 | 2549.91 |
#2015-04-07|2520.32
#2015-04-08|2573.43
#2015-04-09|2547.45
#2015-04-10|2561.07
#2015-04-13|2566.49
#2015-04-14|2548.76
#2015-04-15|2540.42
#2015-04-16|2553.12
#2015-04-17|2505.98
#2015-04-20|2532.11
#2015-04-21|2525.69
#2015-04-22|2520.10
#2015-04-23|2570.82
#2015-04-24|2571.39
#2015-04-27|2540.72
#2015-04-28|2563.58
#2015-04-29|2466.09
#2015-04-30|2399.85
#2015-05-01|2424.52
#2015-05-04|2443.76
#2015-05-05|2425.08
#2015-05-06|2416.77
#2015-05-07|2455.89
#2015-05-08|2453.43
#2015-05-11|2457.05
#2015-05-12|2441.04
#2015-05-13|2435.43
#2015-05-14|2452.16
#2015-05-15|2433.04
#2015-05-18|2442.46
#2015-05-19|2477.76
#2015-05-20|2473.21
#2015-05-21|2472.83
#2015-05-22|2451.16
#2015-05-25| .
#2015-05-26|2433.87
#2015-05-27|2452.59
#2015-05-28|2455.45
#2015-05-29|2423.60
#2015-06-01|2423.59
#2015-06-02|2426.42
#2015-06-03|2456.99
#2015-06-04|2447.24
#2015-06-05|2493.96
#2015-06-08|2499.49
#2015-06-09|2497.09
#2015-06-10|2528.94
#2015-06-11|2549.05
#2015-06-12|2570.61
#2015-06-15|2564.77
#2015-06-16|2567.18
#2015-06-17|2579.20
#2015-06-18|2601.29
#2015-06-19|2613.22
#2015-06-22|2628.89
#2015-06-23|2597.39
#2015-06-24|2580.98
#2015-06-25|2586.02
#2015-06-26|2600.53
#2015-06-29|2551.64
#2015-06-30|2572.82
#2015-07-01|2570.87
#2015-07-02|2557.89
#2015-07-03| .
#2015-07-06|2565.10
#2015-07-07|2586.45
#2015-07-08|2557.69
#2015-07-09|2560.40
#2015-07-10|2597.45
#2015-07-13|2633.22
#2015-07-14|2619.71
#2015-07-15|2578.42
#2015-07-16|2590.78
#2015-07-17|2573.19
#2015-07-20|2574.11
#2015-07-21|2584.24
#2015-07-22|2620.24
#2015-07-23|2580.24
#2015-07-24|2551.10
#2015-07-27|2534.85
#2015-07-28|2556.67
#2015-07-29|2602.26
#2015-07-30|2631.62
#2015-07-31|2664.51
#2015-08-03|2683.70
#2015-08-04|2682.62
#2015-08-05|2679.17
#2015-08-06|2604.72
#2015-08-07|2597.19
#2015-08-10|2572.28
#2015-08-11|2550.48
#2015-08-12|2553.55
#2015-08-13|2569.89
#2015-08-14|2577.03
#2015-08-17|2590.01
#2015-08-18|2551.98
#2015-08-19|2541.21
#2015-08-20|2479.25
#2015-08-21|2437.08
#2015-08-24|2366.98
#2015-08-25|2372.59
#2015-08-26|2412.89
#2015-08-27|2440.55
#2015-08-28|2449.51
#2015-08-31|2410.70
#2015-09-01|2383.71
#2015-09-02|2438.16
#2015-09-03|2416.37
#2015-09-04|2417.87
#2015-09-07| .
#2015-09-08|2456.01
#2015-09-09|2427.33
#2015-09-10|2405.87
#2015-09-11|2447.47
#2015-09-14|2437.62
#2015-09-15|2421.80
#2015-09-16|2418.57
#2015-09-17|2431.90
#2015-09-18|2406.13
#2015-09-21|2415.19
#2015-09-22|2402.71
#2015-09-23|2406.98
#2015-09-24|2397.97
#2015-09-25|2367.91
#2015-09-28|2306.71
#2015-09-29|2300.44
#2015-09-30|2308.58
#2015-10-01|2287.84
#2015-10-02|2324.60
#2015-10-05|2354.15
#2015-10-06|2324.56
#2015-10-07|2343.37
#2015-10-08|2346.75
#2015-10-09|2346.91
#2015-10-12|2349.87
#2015-10-13|2332.08
#2015-10-14|2271.98
#2015-10-15|2306.41
#2015-10-16|2316.12
#2015-10-19|2341.41
#2015-10-20|2329.99
#2015-10-21|2249.63
#2015-10-22|2255.38
#2015-10-23|2279.01
#2015-10-26|2299.65
#2015-10-27|2248.83
#2015-10-28|2321.51
#2015-10-29|2249.16
#2015-10-30|2211.35
#2015-11-02|2258.59
#2015-11-03|2262.73
#2015-11-04|2220.29
#2015-11-05|2197.41
#2015-11-06|2216.65
#2015-11-09|2169.06
#2015-11-10|2174.57
#2015-11-11|2181.45
#2015-11-12|2154.43
#2015-11-13|2102.39
#2015-11-16|2124.30
#2015-11-17|2100.26
#2015-11-18|2121.78
#2015-11-19|2134.53
#2015-11-20|2167.83
#2015-11-23|2196.04
#2015-11-24|2204.26
#2015-11-25|2245.11
#2015-11-26| .
#2015-11-27|2237.98
#2015-11-30|2226.46
#2015-12-01|2214.00
#2015-12-02|2224.81
#2015-12-03|2183.05
#2015-12-04|2208.32
#2015-12-07|2222.74
#2015-12-08|2208.36
#2015-12-09|2205.73
#2015-12-10|2208.70
#2015-12-11|2172.64
#2015-12-14|2159.98
#2015-12-15|2179.36
#2015-12-16|2199.13
#2015-12-17|2165.10
#2015-12-18|2157.68
#2015-12-21|2189.31
#2015-12-22|2202.58
#2015-12-23|2211.25
#2015-12-24|2210.29
#2015-12-25| .
#2015-12-28|2207.22
#2015-12-29|2225.85
#2015-12-30|2214.00
#2015-12-31|2195.95
#2016-01-01| .
#2016-01-04|2166.75
#2016-01-05|2180.61
#2016-01-06|2155.79
#2016-01-07|2113.98
#2016-01-08|2107.79
#2016-01-11|2125.51
#2016-01-12|2158.45
#2016-01-13|2136.42
#2016-01-14|2162.29
#2016-01-15|2143.95
#2016-01-18| .
#2016-01-19|2134.87
#2016-01-20|2119.63
#2016-01-21|2135.61
#2016-01-22|2179.71
#2016-01-25|2134.91
#2016-01-26|2181.59
#2016-01-27|2144.53
#2016-01-28|2167.74
#2016-01-29|2206.76
#2016-02-01|2232.90
#2016-02-02|2201.27
#2016-02-03|2181.94
#2016-02-04|2191.79
#2016-02-05|2103.32
#2016-02-08|2082.53
#2016-02-09|2061.23
#2016-02-10|2055.59
#2016-02-11|2061.64
#2016-02-12|2115.30
#2016-02-15| .
#2016-02-16|2163.75
#2016-02-17|2176.71
#2016-02-18|2159.73
#2016-02-19|2176.74
#2016-02-22|2192.06
#2016-02-23|2241.91
#2016-02-24|2255.29
#2016-02-25|2262.00
#2016-02-26|2262.51
#2016-02-29|2276.11
#2016-03-01|2319.08
#2016-03-02|2323.75
#2016-03-03|2335.09
#2016-03-04|2366.66
#2016-03-07|2378.56
#2016-03-08|2336.72
#2016-03-09|2346.37
#2016-03-10|2330.15
#2016-03-11|2351.11
#2016-03-14|2347.91
#2016-03-15|2297.83
#2016-03-16|2309.45
#2016-03-17|2329.59
#2016-03-18|2338.38
#2016-03-21|2310.20
#2016-03-22|2296.25
#2016-03-23|2250.62
#2016-03-24|2256.57
#2016-03-25| .
#2016-03-28|2259.98
#2016-03-29|2319.99
#2016-03-30|2337.15
#2016-03-31|2334.79
#2016-04-01|2355.15
#2016-04-04|2341.42
#2016-04-05|2322.89
#2016-04-06|2342.17
#2016-04-07|2322.38
#2016-04-08|2324.39
#2016-04-11|2330.21
#2016-04-12|2343.17
#2016-04-13|2363.31
#2016-04-14|2352.75
#2016-04-15|2365.35
#2016-04-18|2367.31
#2016-04-19|2336.84
#2016-04-20|2352.82
#2016-04-21|2336.34
#2016-04-22|2356.37
#2016-04-25|2352.66
#2016-04-26|2382.47
#2016-04-27|2367.83
#2016-04-28|2344.25
#2016-04-29|2328.92
#2016-05-02|2363.00
#2016-05-03|2353.31
#2016-05-04|2380.41
#2016-05-05|2357.87
#2016-05-06|2335.89
#2016-05-09|2395.86
#2016-05-10|2388.08
#2016-05-11|2320.50
#2016-05-12|2337.16
#2016-05-13|2325.54
#2016-05-16|2327.37
#2016-05-17|2287.28
#2016-05-18|2246.52
#2016-05-19|2248.90
#2016-05-20|2257.23
#2016-05-23|2252.93
#2016-05-24|2289.11
#2016-05-25|2299.29
#2016-05-26|2305.94
#2016-05-27|2340.23
#2016-05-30| .
#2016-05-31|2327.23
#2016-06-01|2341.82
#2016-06-02|2358.01
#2016-06-03|2350.83
#2016-06-06|2380.87
#2016-06-07|2369.88
#2016-06-08|2400.58
#2016-06-09|2410.12
#2016-06-10|2373.02
#2016-06-13|2342.48
#2016-06-14|2365.43
#2016-06-15|2338.78
#2016-06-16|2342.31
#2016-06-17|2339.29
#2016-06-20|2342.85
#2016-06-21|2331.09
#2016-06-22|2318.18
#2016-06-23|2343.67
#2016-06-24|2306.20
#2016-06-27|2241.10
#2016-06-28|2249.85
#2016-06-29|2289.46
#2016-06-30|2293.82
#2016-07-01|2297.48
#2016-07-04| .
#2016-07-05|2280.86
#2016-07-06|2289.57
#2016-07-07|2283.15
#2016-07-08|2320.88
#2016-07-11|2359.29
#2016-07-12|2371.05
#2016-07-13|2359.70
#2016-07-14|2362.40
#2016-07-15|2345.99
#2016-07-18|2348.49
#2016-07-19|2352.00
#2016-07-20|2372.42
#2016-07-21|2379.35
#2016-07-22|2417.53
#2016-07-25|2426.73
#2016-07-26|2346.67
#2016-07-27|2329.85
#2016-07-28|2349.97
#2016-07-29|2334.09
#2016-08-01|2346.67
#2016-08-02|2291.81
#2016-08-03|2309.46
#2016-08-04|2290.82
#2016-08-05|2327.91
#2016-08-08|2335.92
#2016-08-09|2357.11
#2016-08-10|2344.21
#2016-08-11|2359.81
#2016-08-12|2362.39
#2016-08-15|2379.15
#2016-08-16|2367.37
#2016-08-17|2357.48
#2016-08-18|2371.88
#2016-08-19|2353.28
#2016-08-22|2355.55
#2016-08-23|2355.56
#2016-08-24|2344.82
#2016-08-25|2351.85
#2016-08-26|2329.52
#2016-08-29|2342.77
#2016-08-30|2337.01
#2016-08-31|2343.05
#2016-09-01|2334.69
#2016-09-02|2354.53
#2016-09-05| .
#2016-09-06|2348.92
#2016-09-07|2361.13
#2016-09-08|2320.68
#2016-09-09|2265.34
#2016-09-12|2285.74
#2016-09-13|2251.75
#2016-09-14|2241.27
#2016-09-15|2248.73
#2016-09-16|2251.38
#2016-09-19|2248.59
#2016-09-20|2233.42
#2016-09-21|2249.94
#2016-09-22|2294.44
#2016-09-23|2318.48
#2016-09-26|2291.04
#2016-09-27|2271.23
#2016-09-28|2232.35
#2016-09-29|2196.40
#2016-09-30|2221.73
#2016-10-03|2219.60
#2016-10-04|2197.30
#2016-10-05|2191.89
#2016-10-06|2178.82
#2016-10-07|2185.52
#2016-10-10|2216.97
#2016-10-11|2194.15
#2016-10-12|2216.13
#2016-10-13|2199.81
#2016-10-14|2217.84
#2016-10-17|2211.56
#2016-10-18|2224.84
#2016-10-19|2247.76
#2016-10-20|2225.83
#2016-10-21|2249.15
#2016-10-24|2263.71
#2016-10-25|2188.00
#2016-10-26|2153.41
#2016-10-27|2173.97
#2016-10-28|2199.62
#2016-10-31|2215.07
#2016-11-01|2187.80
#2016-11-02|2204.11
#2016-11-03|2191.41
#2016-11-04|2190.19
#2016-11-07|2233.82
#2016-11-08|2233.22
#2016-11-09|2307.72
#2016-11-10|2357.39
#2016-11-11|2393.56
#2016-11-14|2422.03
#2016-11-15|2418.01
#2016-11-16|2412.32
#2016-11-17|2426.24
#2016-11-18|2426.98
#2016-11-21|2445.77
#2016-11-22|2494.54
#2016-11-23|2513.62
#2016-11-24| .
#2016-11-25|2526.70
#2016-11-28|2488.80
#2016-11-29|2477.16
#2016-11-30|2456.60
#2016-12-01|2476.00
#2016-12-02|2469.36
#2016-12-05|2498.14
#2016-12-06|2519.13
#2016-12-07|2598.57
#2016-12-08|2626.55
#2016-12-09|2632.06
#2016-12-12|2598.62
#2016-12-13|2600.08
#2016-12-14|2585.51
#2016-12-15|2579.05
#2016-12-16|2599.83
#2016-12-19|2593.49
#2016-12-20|2590.44
#2016-12-21|2584.84
#2016-12-22|2564.38
#2016-12-23|2570.81
#2016-12-26| .
#2016-12-27|2580.27
#2016-12-28|2565.59
#2016-12-29|2572.74
#2016-12-30|2542.71
#2017-01-02| .
#2017-01-03|2520.21
#2017-01-04|2549.70
#2017-01-05|2530.11
#2017-01-06|2480.60
#2017-01-09|2468.32
#2017-01-10|2501.90
#2017-01-11|2513.15
#2017-01-12|2506.53
#2017-01-13|2487.49
#2017-01-16| .
#2017-01-17|2453.76
#2017-01-18|2462.10
#2017-01-19|2439.18
#2017-01-20|2451.76
#2017-01-23|2452.41
#2017-01-24|2456.72
#2017-01-25|2472.16
#2017-01-26|2459.58
#2017-01-27|2450.83
#2017-01-30|2459.87
#2017-01-31|2452.74
#2017-02-01|2418.85
#2017-02-02|2424.44
#2017-02-03|2444.28
#2017-02-06|2432.71
#2017-02-07|2430.96
#2017-02-08|2462.65
#2017-02-09|2506.73
#2017-02-10|2541.70
#2017-02-13|2528.98
#2017-02-14|2522.47
#2017-02-15|2529.40
#2017-02-16|2523.23
#2017-02-17|2528.86
#2017-02-20| .
#2017-02-21|2543.36
#2017-02-22|2478.90
#2017-02-23|2438.73
#2017-02-24|2439.31
#2017-02-27|2446.85
#2017-02-28|2416.69
#2017-03-01|2424.10
#2017-03-02|2412.59
#2017-03-03|2396.59
#2017-03-06|2403.25
#2017-03-07|2387.88
#2017-03-08|2386.57
#2017-03-09|2390.42
#2017-03-10|2408.54
#2017-03-13|2404.73
#2017-03-14|2404.74
#2017-03-15|2439.25
#2017-03-16|2444.10
#2017-03-17|2464.70
#2017-03-20|2431.13
#2017-03-21|2405.74
#2017-03-22|2423.73
#2017-03-23|2440.63
#2017-03-24|2452.53
#2017-03-27|2441.41
#2017-03-28|2492.58
#2017-03-29|2504.41
#2017-03-30|2528.47
#2017-03-31|2543.43
#2017-04-03|2519.94
#2017-04-04|2502.79
#2017-04-05|2507.83
#2017-04-06|2530.65
#2017-04-07|2523.46
#2017-04-10|2519.31
#2017-04-11|2532.25
#2017-04-12|2520.32
#2017-04-13|2505.52
#2017-04-14| .
#2017-04-17|2509.85
#2017-04-18|2513.09
#2017-04-19|2526.01
#2017-04-20|2575.63
#2017-04-21|2573.21
#2017-04-24|2613.24
#2017-04-25|2613.78
#2017-04-26|2643.76
#2017-04-27|2627.80
#2017-04-28|2623.16
#2017-05-01|2642.24
#2017-05-02|2660.34
#2017-05-03|2642.04
#2017-05-04|2604.53
#2017-05-05|2629.24
#2017-05-08|2606.07
#2017-05-09|2614.49
#2017-05-10|2621.13
#2017-05-11|2598.98
#2017-05-12|2566.52
#2017-05-15|2560.77
#2017-05-16|2550.84
#2017-05-17|2549.29
#2017-05-18|2563.90
#2017-05-19|2573.16
#2017-05-22|2565.03
#2017-05-23|2540.11
#2017-05-24|2584.34
#2017-05-25|2575.15
#2017-05-26|2567.56
#2017-05-29| .
#2017-05-30|2541.64
#2017-05-31|2546.28
#2017-06-01|2588.99
#2017-06-02|2605.91
#2017-06-05|2581.82
#2017-06-06|2571.91
#2017-06-07|2580.26
#2017-06-08|2588.28
#2017-06-09|2595.38
#2017-06-12|2592.23
#2017-06-13|2546.25
#2017-06-14|2544.02
#2017-06-15|2489.41
#2017-06-16|2494.73
#2017-06-19|2511.15
#2017-06-20|2448.48
#2017-06-21|2412.28
#2017-06-22|2443.78
#2017-06-23|2445.15
#2017-06-26|2458.24
#2017-06-27|2452.79
#2017-06-28|2452.03
#2017-06-29|2453.38
#2017-06-30|2435.77
#2017-07-03|2445.79
#2017-07-04| .
#2017-07-05|2413.55
#2017-07-06|2394.45
#2017-07-07|2403.93
#2017-07-10|2378.87
#2017-07-11|2387.98
#2017-07-12|2403.91
#2017-07-13|2392.60
#2017-07-14|2384.71
#2017-07-17|2397.50
#2017-07-18|2376.09
#2017-07-19|2392.33
#2017-07-20|2401.33
#2017-07-21|2387.63
#2017-07-24|2360.17
#2017-07-25|2384.01
#2017-07-26|2345.95
#2017-07-27|2301.50
#2017-07-28|2258.93
#2017-07-31|2255.46
#2017-08-01|2266.20
#2017-08-02|2254.47
#2017-08-03|2203.87
#2017-08-04|2209.15
#2017-08-07|2224.28
#2017-08-08|2203.90
#2017-08-09|2197.33
#2017-08-10|2197.34
#2017-08-11|2208.13
#2017-08-14|2223.76
#2017-08-15|2200.99
#2017-08-16|2217.84
#2017-08-17|2199.35
#2017-08-18|2184.80
#2017-08-21|2164.19
#2017-08-22|2177.37
#2017-08-23|2150.78
#2017-08-24|2131.32
#2017-08-25|2142.13
#2017-08-28|2132.72
#2017-08-29|2101.44
#2017-08-30|2117.04
#2017-08-31|2127.61
#2017-09-01|2132.13
#2017-09-04| .
#2017-09-05|2112.00
#2017-09-06|2065.45
#2017-09-07|2028.18
#2017-09-08|2050.28
#2017-09-11|2060.90
#2017-09-12|2109.12
#2017-09-13|2139.52
#2017-09-14|2123.16
#2017-09-15|2166.69
#2017-09-18|2150.41
#2017-09-19|2159.40
#2017-09-20|2184.55
#2017-09-21|2174.10
#2017-09-22|2176.60
#2017-09-25|2177.19
#2017-09-26|2178.93
#2017-09-27|2206.83
#2017-09-28|2216.50
#2017-09-29|2216.23
#2017-10-02|2216.51
#2017-10-03|2202.85
#2017-10-04|2169.74
#2017-10-05|2191.34
#2017-10-06|2209.45
#2017-10-09|2187.14
#2017-10-10|2200.37
#2017-10-11|2189.10
#2017-10-12|2175.54
#2017-10-13|2171.40
#2017-10-16|2163.68
#2017-10-17|2206.88
#2017-10-18|2207.84
#2017-10-19|2226.11
#2017-10-20|2214.86
#2017-10-23|2195.18
#2017-10-24|2204.02
#2017-10-25|2177.01
#2017-10-26|2231.69
#2017-10-27|2256.80
#2017-10-30|2235.39
#2017-10-31|2238.35
#2017-11-01|2209.48
#2017-11-02|2188.17
#2017-11-03|2208.61
#2017-11-06|2198.50
#2017-11-07|2146.36
#2017-11-08|2162.16
#2017-11-09|2180.93
#2017-11-10|2190.26
#2017-11-13|2188.77
#2017-11-14|2270.07
#2017-11-15|2262.00
#2017-11-16|2267.41
#2017-11-17|2277.13
#2017-11-20|2290.44
#2017-11-21|2294.17
#2017-11-22|2280.84
#2017-11-23| .
#2017-11-24|2281.23
#2017-11-27|2264.52
#2017-11-28|2329.30
#2017-11-29|2380.21
#2017-11-30|2389.42
#2017-12-01|2376.87
#2017-12-04|2436.96
#2017-12-05|2434.10
#2017-12-06|2395.81
#2017-12-07|2403.82
#2017-12-08|2423.97
#2017-12-11|2432.81
#2017-12-12|2426.49
#2017-12-13|2445.29
#2017-12-14|2415.31
#2017-12-15|2422.41
#2017-12-18|2423.13
#2017-12-19|2463.13
#2017-12-20|2436.79
#2017-12-21|2445.90
#2017-12-22|2434.08
#2017-12-25| .
#2017-12-26|2441.90
#2017-12-27|2445.92
#2017-12-28|2449.67
#2017-12-29|2412.19
#2018-01-01| .
#2018-01-02|2420.24
#2018-01-03|2464.94
#2018-01-04|2462.90
#2018-01-05|2454.86
#2018-01-08|2395.89
#2018-01-09|2390.75
#2018-01-10|2395.11
#2018-01-11|2413.87
#2018-01-12|2421.26
#2018-01-15| .
#2018-01-16|2380.69
#2018-01-17|2394.54
#2018-01-18|2398.13
#2018-01-19|2428.35
#2018-01-22|2440.14
#2018-01-23|2465.44
#2018-01-24|2452.94
#2018-01-25|2457.31
#2018-01-26|2455.08
#2018-01-29|2437.29
#2018-01-30|2408.10
#2018-01-31|2406.42
#2018-02-01|2416.67
#2018-02-02|2371.06
#2018-02-05|2295.65
#2018-02-06|2301.98
#2018-02-07|2304.10
#2018-02-08|2245.83
#2018-02-09|2267.80
#2018-02-12|2282.23
#2018-02-13|2267.41
#2018-02-14|2309.69
#2018-02-15|2347.07
#2018-02-16|2321.11
#2018-02-19| .
#2018-02-20|2308.85
#2018-02-21|2348.71
#2018-02-22|2378.47
#2018-02-23|2414.67
#2018-02-26|2434.49
#2018-02-27|2408.59
#2018-02-28|2400.95
#2018-03-01|2414.14
#2018-03-02|2465.17
#2018-03-05|2476.55
#2018-03-06|2464.28
#2018-03-07|2481.78
#2018-03-08|2462.92
#2018-03-09|2495.27
#2018-03-12|2501.61
#2018-03-13|2492.01
#2018-03-14|2449.17
#2018-03-15|2421.67
#2018-03-16|2435.68
#2018-03-19|2432.54
#2018-03-20|2438.24
#2018-03-21|2432.78
#2018-03-22|2388.24
#2018-03-23|2368.06
#2018-03-26|2400.47
#2018-03-27|2388.11
#2018-03-28|2406.43
#2018-03-29|2416.60
#2018-03-30| .
#2018-04-02|2379.22
#2018-04-03|2428.71
#2018-04-04|2470.42
#2018-04-05|2505.89
#2018-04-06|2496.92
#2018-04-09|2487.62
#2018-04-10|2502.71
#2018-04-11|2487.55
#2018-04-12|2472.44
#2018-04-13|2490.90
#2018-04-16|2522.60
#2018-04-17|2536.80
#2018-04-18|2540.87
#2018-04-19|2529.64
#2018-04-20|2526.11
#2018-04-23|2517.74
#2018-04-24|2510.96
#2018-04-25|2525.23
#2018-04-26|2564.15
#2018-04-27|2594.69
#2018-04-30|2567.71
#2018-05-01|2588.96
#2018-05-02|2560.15
#2018-05-03|2528.36
#2018-05-04|2589.34
#2018-05-07|2591.64
#2018-05-08|2630.80
#2018-05-09|2603.93
#2018-05-10|2621.06
#2018-05-11|2587.88
#2018-05-14|2521.11
#2018-05-15|2525.23
#2018-05-16|2549.01
#2018-05-17|2532.93
#2018-05-18|2457.34
#2018-05-21|2492.93
#2018-05-22|2474.76
#2018-05-23|2463.76
#2018-05-24|2487.55
#2018-05-25|2464.57
#2018-05-28| .
#2018-05-29|2463.72
#2018-05-30|2511.44
#2018-05-31|2482.18
#2018-06-01|2475.55
#2018-06-04|2507.21
#2018-06-05|2550.39
#2018-06-06|2580.59
#2018-06-07|2586.44
#2018-06-08|2618.89
#2018-06-11|2603.20
#2018-06-12|2662.64
#2018-06-13|2659.40
#2018-06-14|2672.53
#2018-06-15|2717.23
#2018-06-18|2737.07
#2018-06-19|2735.98
#2018-06-20|2731.07
#2018-06-21|2762.32
#2018-06-22|2763.29
#2018-06-25|2736.90
#2018-06-26|2754.51
#2018-06-27|2696.77
#2018-06-28|2702.35
#2018-06-29|2659.35
#2018-07-02|2666.73
#2018-07-03|2675.11
#2018-07-04| .
#2018-07-05|2698.79
#2018-07-06|2709.17
#2018-07-09|2706.14
#2018-07-10|2682.07
#2018-07-11|2685.37
#2018-07-12|2707.69
#2018-07-13|2718.09
#2018-07-16|2693.78
#2018-07-17|2696.90
#2018-07-18|2739.92
#2018-07-19|2759.27
#2018-07-20|2745.20
#2018-07-23|2743.30
#2018-07-24|2678.42
#2018-07-25|2667.93
#2018-07-26|2671.80
#2018-07-27|2652.08
#2018-07-30|2616.12
#2018-07-31|2617.16
#2018-08-01|2563.30
#2018-08-02|2596.73
#2018-08-03|2577.30
#2018-08-06|2603.06
#2018-08-07|2586.36
#2018-08-08|2593.26
#2018-08-09|2639.13
#2018-08-10|2622.13
#2018-08-13|2615.51
#2018-08-14|2661.33
#2018-08-15|2666.81
#2018-08-16|2686.52
#2018-08-17|2725.15
#2018-08-20|2729.13
#2018-08-21|2726.51
#2018-08-22|2725.96
#2018-08-23|2737.92
#2018-08-24|2768.67
#2018-08-27|2751.41
#2018-08-28|2757.35
#2018-08-29|2767.72
#2018-08-30|2773.55
#2018-08-31|2797.98
#2018-09-03| .
#2018-09-04|2769.30
#2018-09-05|2798.83
#2018-09-06|2816.15
#2018-09-07|2827.14
#2018-09-10|2782.43
#2018-09-11|2775.57
#2018-09-12|2730.62
#2018-09-13|2732.94
#2018-09-14|2772.64
#2018-09-17|2762.83
#2018-09-18|2797.45
#2018-09-19|2775.02
#2018-09-20|2788.08
#2018-09-21|2757.61
#2018-09-24|2746.99
#2018-09-25|2788.06
#2018-09-26|2805.42
#2018-09-27|2814.37
#2018-09-28|2829.58
#2018-10-01|2788.82
#2018-10-02|2745.16
#2018-10-03|2754.58
#2018-10-04|2751.64
#2018-10-05|2763.82
#2018-10-08|2792.81
#2018-10-09|2808.93
#2018-10-10|2754.15
#2018-10-11|2714.42
#2018-10-12|2738.54
#2018-10-15|2762.33
#2018-10-16|2825.18
#2018-10-17|2822.83
#2018-10-18|2767.15
#2018-10-19|2702.54
#2018-10-22|2713.96
#2018-10-23|2676.91
#2018-10-24|2613.88
#2018-10-25|2647.62
#2018-10-26|2610.84
#2018-10-29|2580.16
#2018-10-30|2653.88
#2018-10-31|2636.65
#2018-11-01|2667.93
#2018-11-02|2672.90
#2018-11-05|2687.85
#2018-11-06|2717.89
#2018-11-07|2747.39
#2018-11-08|2742.96
#2018-11-09|2728.18
#2018-11-12|2715.98
#2018-11-13|2713.28
#2018-11-14|2719.44
#2018-11-15|2705.32
#2018-11-16|2666.77
#2018-11-19|2665.23
#2018-11-20|2665.03
#2018-11-21|2684.19
#2018-11-22| .
#2018-11-23|2692.68
#2018-11-26|2651.76
#2018-11-27|2624.21
#2018-11-28|2669.06
#2018-11-29|2668.94
#2018-11-30|2646.03
#2018-12-03|2608.68
#2018-12-04|2571.93
#2018-12-05| .
#2018-12-06|2582.83
#2018-12-07|2545.43
#2018-12-10|2541.88
#2018-12-11|2492.87
#2018-12-12|2491.37
#2018-12-13|2490.81
#2018-12-14|2451.86
#2018-12-17|2408.17
#2018-12-18|2419.90
#2018-12-19|2401.30
#2018-12-20|2345.83
#2018-12-21|2298.48
#2018-12-24|2255.36
#2018-12-25| .
#2018-12-26|2331.48
#2018-12-27|2312.63
#2018-12-28|2322.53
#2018-12-31|2339.49
#2019-01-01| .
#2019-01-02|2334.59
#2019-01-03|2320.11
#2019-01-04|2385.75
#2019-01-07|2472.84
#2019-01-08|2534.02
#2019-01-09|2541.72
#2019-01-10|2538.37
#2019-01-11|2557.15
#2019-01-14|2513.54
#2019-01-15|2499.36
#2019-01-16|2493.97
#2019-01-17|2508.69
#2019-01-18|2521.42
#2019-01-21| .
#2019-01-22|2474.21
#2019-01-23|2501.25
#2019-01-24|2499.07
#2019-01-25|2492.86
#2019-01-28|2523.79
#2019-01-29|2473.46
#2019-01-30|2477.50
#2019-01-31|2453.05
#2019-02-01|2438.53
#2019-02-04|2488.40
#2019-02-05|2501.11
#2019-02-06|2509.36
#2019-02-07|2501.64
#2019-02-08|2494.94
#2019-02-11|2527.85
#2019-02-12|2534.18
#2019-02-13|2534.73
#2019-02-14|2555.78
#2019-02-15|2571.56
#2019-02-18| .
#2019-02-19|2556.46
#2019-02-20|2563.72
#2019-02-21|2595.47
#2019-02-22|2606.87
#2019-02-25|2574.66
#2019-02-26|2560.43
#2019-02-27|2554.07
#2019-02-28|2578.74
#2019-03-01|2576.81
#2019-03-04|2560.48
#2019-03-05|2556.84
#2019-03-06|2514.92
#2019-03-07|2504.40
#2019-03-08|2497.10
#2019-03-11|2505.40
#2019-03-12|2513.49
#2019-03-13|2538.84
#2019-03-14|2546.92
#2019-03-15|2524.55
#2019-03-18|2549.71
#2019-03-19|2519.61
#2019-03-20|2477.36
#2019-03-21|2515.94
#2019-03-22|2509.28
#2019-03-25|2520.53
#2019-03-26|2552.74
#2019-03-27|2567.99
#2019-03-28|2609.12
#2019-03-29|2625.03
#2019-04-01|2616.24
#2019-04-02|2596.96
#2019-04-03|2596.20
#2019-04-04|2639.73
#2019-04-05|2662.41
#2019-04-08|2629.28
#2019-04-09|2584.67
#2019-04-10|2597.47
#2019-04-11|2590.09
#2019-04-12|2585.75
#2019-04-15|2561.76
#2019-04-16|2547.49
#2019-04-17|2528.39
#2019-04-18|2572.94
#2019-04-19| .
#2019-04-22|2573.56
#2019-04-23|2600.92
#2019-04-24|2639.42
#2019-04-25|2662.91
#2019-04-26|2704.43
#2019-04-29|2701.02
#2019-04-30|2641.69
#2019-05-01|2634.40
#2019-05-02|2674.71
#2019-05-03|2685.04
#2019-05-06|2687.87
#2019-05-07|2638.54
#2019-05-08|2638.25
#2019-05-09|2651.96
#2019-05-10|2667.29
#2019-05-13|2617.08
#2019-05-14|2609.09
#2019-05-15|2612.08
#2019-05-16|2588.30
#2019-05-17|2609.50
#2019-05-20|2629.47
#2019-05-21|2646.63
#2019-05-22|2618.66
#2019-05-23|2548.49
#2019-05-24|2542.34
#2019-05-27| .
#2019-05-28|2517.52
#2019-05-29|2489.40
#2019-05-30|2537.62
#2019-05-31|2526.10
#2019-06-03|2523.32
#2019-06-04|2581.39
#2019-06-05|2581.91
#2019-06-06|2589.13
#2019-06-07|2599.42
#2019-06-10|2605.74
#2019-06-11|2608.53
#2019-06-12|2569.81
#2019-06-13|2604.28
#2019-06-14|2603.77
#2019-06-17|2614.28
#2019-06-18|2577.80
#2019-06-19|2554.11
#2019-06-20|2577.40
#2019-06-21|2558.53
#2019-06-24|2548.93
#2019-06-25|2531.55
#2019-06-26|2519.01
#2019-06-27|2578.57
#2019-06-28|2603.78
#2019-07-01|2561.36
#2019-07-02|2568.00
#2019-07-03|2595.22
#2019-07-04| .
#2019-07-05|2632.63
#2019-07-08|2595.26
#2019-07-09|2582.25
#2019-07-10|2566.37
#2019-07-11|2570.50
#2019-07-12|2593.89
#2019-07-15|2595.93
#2019-07-16|2561.39
#2019-07-17|2574.31
#2019-07-18|2580.72
#2019-07-19|2581.29
#2019-07-22|2560.78
#2019-07-23|2543.91
#2019-07-24|2569.08
#2019-07-25|2544.94
#2019-07-26|2567.78
#2019-07-29|2576.51
#2019-07-30|2559.82
#2019-07-31|2518.12
#2019-08-01|2502.18
#2019-08-02|2502.06
#2019-08-05|2453.63
#2019-08-06|2495.77
#2019-08-07|2501.53
#2019-08-08|2600.99
#2019-08-09|2602.06
#2019-08-12|2564.31
#2019-08-13|2574.77
#2019-08-14|2511.50
#2019-08-15|2514.62
#2019-08-16|2550.06
#2019-08-19|2562.06
#2019-08-20|2554.32
#2019-08-21|2560.64
#2019-08-22|2608.60
#2019-08-23|2569.35
#2019-08-26|2578.20
#2019-08-27|2551.23
#2019-08-28|2596.78
#2019-08-29|2615.66
#2019-08-30|2605.76
#2019-09-02| .
#2019-09-03|2568.65
#2019-09-04|2630.85
#2019-09-05|2659.76
#2019-09-06|2648.74
#2019-09-09|2675.56
#2019-09-10|2683.35
#2019-09-11|2696.54
#2019-09-12|2659.54
#2019-09-13|2676.34
#2019-09-16|2689.54
#2019-09-17|2684.43
#2019-09-18|2682.94
#2019-09-19|2666.11
#2019-09-20|2664.78
#2019-09-23|2643.49
#2019-09-24|2619.34
#2019-09-25|2623.87
#2019-09-26|2609.34
#2019-09-27|2602.18
#2019-09-30|2638.65
#2019-10-01|2601.84
#2019-10-02|2574.79
#2019-10-03|2602.51
#2019-10-04|2590.27
#2019-10-07|2583.99
#2019-10-08|2558.36
#2019-10-09|2543.65
#2019-10-10|2531.69
#2019-10-11|2552.01
#2019-10-14|2502.61
#2019-10-15|2499.67
#2019-10-16|2516.63
#2019-10-17|2537.19
#2019-10-18|2539.36
#2019-10-21|2561.60
#2019-10-22|2541.84
#2019-10-23|2521.74
#2019-10-24|2519.85
#2019-10-25|2585.79
#2019-10-28|2553.21
#2019-10-29|2578.61
#2019-10-30|2558.15
#2019-10-31|2534.13
#2019-11-01|2563.82
#2019-11-04|2574.43
#2019-11-05|2546.18
#2019-11-06|2562.08
#2019-11-07|2557.19
#2019-11-08|2555.28
#2019-11-11|2548.04
#2019-11-12|2540.58
#2019-11-13|2539.30
#2019-11-14|2528.16
#2019-11-15|2532.94
#2019-11-18|2537.46
#2019-11-19|2503.74
#2019-11-20|2496.45
#2019-11-21|2495.01
#2019-11-22|2496.73
#2019-11-25|2544.64
#2019-11-26|2537.84
#2019-11-27|2566.33
#2019-11-28|2566.33
#2019-11-29|2574.44
#2019-12-02|2578.23
#2019-12-03|2539.37
#2019-12-04|2519.18
#2019-12-05|2505.84
#2019-12-06|2524.93
#2019-12-09|2510.36
#2019-12-10|2497.78
#2019-12-11|2494.46
#2019-12-12|2517.53
#2019-12-13|2498.47
#2019-12-16|2485.66
#2019-12-17|2499.54
#2019-12-18|2505.57
#2019-12-19|2508.03
#2019-12-20|2512.92
#2019-12-23|2515.36
#2019-12-24|2505.36
#2019-12-25| .
#2019-12-26|2523.74
#2019-12-27|2497.21
#2019-12-30|2511.65
#2019-12-31|2511.76
#2020-01-01| .
#2020-01-02|2524.47
#2020-01-03|2529.60
#2020-01-06|2564.96
#2020-01-07|2557.09
#2020-01-08|2583.00
#2020-01-09|2583.77
#2020-01-10|2571.02
#2020-01-13|2566.24
#2020-01-14|2576.45
#2020-01-15|2610.19
#2020-01-16|2634.71
#2020-01-17|2659.83
#2020-01-20| .
#2020-01-21|2630.80
#2020-01-22|2648.78
#2020-01-23|2663.08
#2020-01-24|2644.03
#2020-01-27|2598.76
#2020-01-28|2614.08
#2020-01-29|2636.00
#2020-01-30|2614.06
#2020-01-31|2582.45
#2020-02-03|2571.02
#2020-02-04|2602.62
#2020-02-05|2654.52
#2020-02-06|2674.42
#2020-02-07|2649.00
#2020-02-10|2676.33
#2020-02-11|2685.31
#2020-02-12|2696.31
#2020-02-13|2710.00
#2020-02-14|2715.88
#2020-02-17| .
#2020-02-18|2738.37
#2020-02-19|2759.94
#2020-02-20|2792.59
#2020-02-21|2768.69
#2020-02-24|2708.71
#2020-02-25|2554.39
#2020-02-26|2419.19
#2020-02-27|2305.58
#2020-02-28|2276.30
#2020-03-02|2289.39
#2020-03-03|2231.51
#2020-03-04|2273.01
#2020-03-05|2092.83
#2020-03-06|2056.71
#2020-03-09|1831.55
#2020-03-10|1872.22
#2020-03-11|1655.65
#2020-03-12|1422.00
#2020-03-13|1499.38
#2020-03-16|1145.26
#2020-03-17|1119.84
#2020-03-18| 943.60
#2020-03-19|1103.98
#2020-03-20|1057.71
#2020-03-23|1156.16
#2020-03-24|1375.55
#2020-03-25|1427.43
#2020-03-26|1442.71
#2020-03-27|1298.90
#2020-03-30|1284.72
#2020-03-31|1336.37
#2020-04-01|1235.07
#2020-04-02|1206.26
#2020-04-03|1197.26
#2020-04-06|1348.26
#2020-04-07|1390.91
#2020-04-08|1501.25
#2020-04-09|1607.22
#2020-04-10|1607.22
#2020-04-13|1558.05
#2020-04-14|1590.54
#2020-04-15|1548.57
#2020-04-16|1580.87
#2020-04-17|1658.92
#2020-04-20|1641.06
#2020-04-21|1628.02
#2020-04-22|1707.81
#2020-04-23|1663.73
#2020-04-24|1699.87
#2020-04-27|1766.47
#2020-04-28|1837.47
#2020-04-29|1990.51
#2020-04-30|1917.60
#2020-05-01|1841.05
#2020-05-04|1826.61
#2020-05-05|1781.89
#2020-05-06|1794.24
#2020-05-07|1838.24
#2020-05-08|1951.17
#2020-05-11|1923.97
#2020-05-12|1833.29
#2020-05-13|1757.73
#2020-05-14|1773.34
#2020-05-15|1827.40
#2020-05-18|1877.37
#2020-05-19|1878.96
#2020-05-20|1915.68
#2020-05-21|1926.17
#2020-05-22|1925.62
#2020-05-25|1925.62
#2020-05-26|1955.78
#2020-05-27|2071.68
#2020-05-28|1994.36
#2020-05-29|1988.94
#2020-06-01|2008.50
#2020-06-02|2017.88
#2020-06-03|2120.18
#2020-06-04|2200.39
#2020-06-05|2252.67
#2020-06-08|2291.89
#2020-06-09|2226.95
#2020-06-10|2129.21
#2020-06-11|1968.49
#2020-06-12|2050.16
#2020-06-15|2092.31
#2020-06-16|2087.85
#2020-06-17|2072.28
#2020-06-18|2069.62
#2020-06-19|2054.77
#2020-06-22|2031.72
#2020-06-23|2107.90
#2020-06-24|2012.28
#2020-06-25|2022.42
#2020-06-26|1932.14
#2020-06-29|2026.15
#2020-06-30|2045.19
#2020-07-01|2049.77
#2020-07-02|2017.79
#2020-07-03| .
#2020-07-06|2045.28
#2020-07-07|1978.39
#2020-07-08|1995.33
#2020-07-09|1940.67
#2020-07-10|1963.26
#2020-07-13|1915.13
#2020-07-14|1920.79
#2020-07-15|2063.47
#2020-07-16|2029.25
#2020-07-17|2032.22
#2020-07-20|2016.74
#2020-07-21|2036.56
#2020-07-22|2070.21
#2020-07-23|2076.95
#2020-07-24|2107.78
#2020-07-27|2086.89
#2020-07-28|2085.18
#2020-07-29|2239.49
#2020-07-30|2234.96
#2020-07-31|2179.65
#2020-08-03|2174.40
#2020-08-04|2233.86
#2020-08-05|2246.76
#2020-08-06|2290.84
#2020-08-07|2312.40
#2020-08-10|2304.15
#2020-08-11|2318.39
#2020-08-12|2332.64
#2020-08-13|2376.26
#2020-08-14|2387.85
#2020-08-17|2366.15
#2020-08-18|2381.19
#2020-08-19|2366.28
#2020-08-20|2403.35
#2020-08-21|2427.48
#2020-08-24|2452.77
#2020-08-25|2477.06
#2020-08-26|2458.97
#2020-08-27|2521.81
#2020-08-28|2648.08
#2020-08-31|2594.83
#2020-09-01|2672.92
#2020-09-02|2662.46
#2020-09-03|2601.69
#2020-09-04|2572.69
#2020-09-07| .
#2020-09-08|2497.12
#2020-09-09|2524.80
#2020-09-10|2547.73
#2020-09-11|2491.98
#2020-09-14|2551.39
#2020-09-15|2538.27
#2020-09-16|2498.44
#2020-09-17|2431.35
#2020-09-18|2404.47
#2020-09-21|2353.97
#2020-09-22|2409.74
#2020-09-23|2344.19
#2020-09-24|2350.81
#2020-09-25|2349.00
#2020-09-28|2410.18
#2020-09-29|2337.89
#2020-09-30|2320.99
#2020-10-01|2349.00
#2020-10-02|2400.18
#2020-10-05|2392.84
#2020-10-06|2368.13
#2020-10-07|2409.28
#2020-10-08|2464.45
#2020-10-09|2496.83
#2020-10-12|2476.53
#2020-10-13|2459.11
#2020-10-14|2473.14
#2020-10-15|2518.31
#2020-10-16|2475.39
#2020-10-19|2458.90
#2020-10-20|2479.78
#2020-10-21|2467.59
#2020-10-22|2551.26
#2020-10-23|2516.75
#2020-10-26|2435.06
#2020-10-27|2421.83
#2020-10-28|2303.60
#2020-10-29|2337.43
#2020-10-30|2295.10
#2020-11-02|2288.83
#2020-11-03|2336.63
#2020-11-04|2366.86
#2020-11-05|2415.25
#2020-11-06|2419.81
#2020-11-09|2689.19
#2020-11-10|2658.19
#2020-11-11|2585.75
#2020-11-12|2534.75
#2020-11-13|2593.32
#2020-11-16|2698.95
#2020-11-17|2691.28
#2020-11-18|2677.19
#2020-11-19|2700.69
#2020-11-20|2664.34
#2020-11-23|2728.76
#2020-11-24|2841.85
#2020-11-25|2808.44
#2020-11-26|2808.44
#2020-11-27|2808.09
#2020-11-30|2753.35
#2020-12-01|2797.10
#2020-12-02|2815.10
#2020-12-03|2880.26
#2020-12-04|2888.47
#2020-12-07|2784.67
#2020-12-08|2815.54
#2020-12-09|2850.75
#2020-12-10|2870.60
#2020-12-11|2829.72
#2020-12-14|2815.03
#2020-12-15|2882.27
#2020-12-16|2865.65
#2020-12-17|2923.21
#2020-12-18|2916.78
#2020-12-21|2897.63
#2020-12-22|2923.69
#2020-12-23|2928.97
#2020-12-24|2932.07
#2020-12-25|2932.07
#2020-12-28|2905.91
#2020-12-29|2880.04
#2020-12-30|2855.69
#2020-12-31|2886.69
#2021-01-01|2886.69
#2021-01-04|2782.49
#2021-01-05|2878.92
#2021-01-06|3009.24
#2021-01-07|3042.40
#2021-01-08|3067.19
#2021-01-11|3062.56
#2021-01-12|3178.52
#2021-01-13|3181.93
#2021-01-14|3267.27
#2021-01-15|3259.01
#2021-01-18|3259.01
#2021-01-19|3324.82
#2021-01-20|3332.85
#2021-01-21|3292.40
#2021-01-22|3317.78
#2021-01-25|3336.89
#2021-01-26|3306.03
#2021-01-27|3337.87
#2021-01-28|3326.38
#2021-01-29|3260.23
#2021-02-01|3293.41
#2021-02-02|3273.38
#2021-02-03|3352.19
#2021-02-04|3455.16
#2021-02-05|3499.18
#2021-02-08|3521.73
#2021-02-09|3585.97
#2021-02-10|3629.31
#2021-02-11|3618.80
#2021-02-12|3586.12
#2021-02-15|3586.12
#2021-02-16|3522.35
#2021-02-17|3466.37
#2021-02-18|3565.97
#2021-02-19|3645.25
#2021-02-22|3703.68
#2021-02-23|3623.08
#2021-02-24|3758.11
#2021-02-25|3584.70
#2021-02-26|3597.86
#2021-03-01|3697.65
#2021-03-02|3686.15
#2021-03-03|3651.77
#2021-03-04|3581.19
#2021-03-05|3665.41
#2021-03-08|3748.57
#2021-03-09|3687.46
#2021-03-10|3774.37
#2021-03-11|3816.71
#2021-03-12|3906.65
#2021-03-15|3987.15
#2021-03-16|3884.52
#2021-03-17|3948.55
#2021-03-18|3850.64
#2021-03-19|3907.22
#2021-03-22|3826.57
#2021-03-23|3687.58
#2021-03-24|3609.64
#2021-03-25|3775.53
#2021-03-26|3860.85
#2021-03-29|3729.87
#2021-03-30|3788.24
#2021-03-31|3782.72
#2021-04-01|3827.84
#2021-04-02|3827.84
#2021-04-05|3786.84
#2021-04-06|3818.42
#2021-04-07|3863.31
#2021-04-08|3857.82
#2021-04-09|3865.01
#2021-04-12|3849.40
#2021-04-13|3823.34
#2021-04-14|3851.60
#2021-04-15|3848.27
#2021-04-16|3852.95
#2021-04-19|3859.08
#2021-04-20|3769.94
#2021-04-21|3819.09
#2021-04-22|3855.86
#2021-04-23|3848.71
#2021-04-26|3834.51
#2021-04-27|3863.85
#2021-04-28|3919.05
#2021-04-29|4046.72
#2021-04-30|4001.46
#2021-05-03|3985.31
#2021-05-04|3975.89
#2021-05-05|3906.50
#2021-05-06|3896.90
#2021-05-07|3853.00
#2021-05-10|3754.82
#2021-05-11|3730.01
#2021-05-12|3523.61
#2021-05-13|3567.73
#2021-05-14|3686.60
#2021-05-17|3677.76
#2021-05-18|3665.90
#2021-05-19|3635.61
#2021-05-20|3627.84
#2021-05-21|3615.64
#2021-05-24|3664.84
#2021-05-25|3624.76
#2021-05-26|3705.77
#2021-05-27|3729.36
#2021-05-28|3715.64
#2021-05-31|3715.64
#2021-06-01|3658.60
#2021-06-02|3671.22
#2021-06-03|3579.90
#2021-06-04|3590.91
#2021-06-07|3685.43
#2021-06-08|3892.06
#2021-06-09|3818.24
#2021-06-10|3734.41
#2021-06-11|3759.02
#2021-06-14|3732.68
#2021-06-15|3681.84
#2021-06-16|3697.36
#2021-06-17|3616.79
#2021-06-18|3546.34
#2021-06-21|3617.94
#2021-06-22|3661.38
#2021-06-23|3680.78
#2021-06-24|3789.76
#2021-06-25|3734.02
#2021-06-28|3720.53
#2021-06-29|3692.08
#2021-06-30|3733.78
#2021-07-01|3724.22
#2021-07-02|3710.75
#2021-07-05|3710.75
#2021-07-06|3693.21
#2021-07-07|3630.55
#2021-07-08|3596.66
#2021-07-09|3697.55
#2021-07-12|3721.76
#2021-07-13|3692.31
#2021-07-14|3626.40
#2021-07-15|3537.61
#2021-07-16|3496.45
#2021-07-19|3380.59
#2021-07-20|3511.08
#2021-07-21|3590.03
#2021-07-22|3631.32
#2021-07-23|3619.82
#2021-07-26|3698.10
#2021-07-27|3687.69
#2021-07-28|3560.01
#2021-07-29|3609.17
#2021-07-30|3527.55
#2021-08-02|3523.04
#2021-08-03|3473.04
#2021-08-04|3471.30
#2021-08-05|3511.64
#2021-08-06|3514.92
#2021-08-09|3430.04
#2021-08-10|3483.19
#2021-08-11|3529.28
#2021-08-12|3539.73
#2021-08-13|3534.20
#2021-08-16|3507.62
#2021-08-17|3433.62
#2021-08-18|3427.74
#2021-08-19|3365.37
#2021-08-20|3386.87
#2021-08-23|3436.21
#2021-08-24|3499.88
#2021-08-25|3530.69
#2021-08-26|3520.20
#2021-08-27|3625.60
#2021-08-30|3549.21
#2021-08-31|3593.75
#2021-09-01|3626.62
#2021-09-02|3610.91
#2021-09-03|3565.71
#2021-09-06|3565.71
#2021-09-07|3558.72
#2021-09-08|3521.38
#2021-09-09|3532.51
#2021-09-10|3510.08
#2021-09-13|3526.17
#2021-09-14|3453.35
#2021-09-15|3486.74
#2021-09-16|3538.89
#2021-09-17|3532.99
#2021-09-20|3492.37
#2021-09-21|3452.92
#2021-09-22|3526.98
#2021-09-23|3636.59
#2021-09-24|3687.42
#2021-09-27|3710.90
#2021-09-28|3618.62
#2021-09-29|3589.55
#2021-09-30|3513.06
#2021-10-01|3657.84
#2021-10-04|3583.61
#2021-10-05|3549.84
#2021-10-06|3563.33
#2021-10-07|3559.74
#2021-10-08|3484.51
#2021-10-11|3465.60
#2021-10-12|3465.34
#2021-10-13|3410.63
#2021-10-14|3473.10
#2021-10-15|3392.13
#2021-10-18|3411.85
#2021-10-19|3403.35
#2021-10-20|3321.26
#2021-10-21|3318.25
#2021-10-22|3326.81
#2021-10-25|3330.15
#2021-10-26|3291.68
#2021-10-27|3272.29
#2021-10-28|3284.21
#2021-10-29|3294.95
#2021-11-01|3389.43
#2021-11-02|3267.15
#2021-11-03|3359.12
#2021-11-04|3463.83
#2021-11-05|3620.60
#2021-11-08|3532.22
#2021-11-09|3552.23
#2021-11-10|3492.12
#2021-11-11|3471.77
#2021-11-12|3468.71
#2021-11-15|3451.85
#2021-11-16|3421.25
#2021-11-17|3446.34
#2021-11-18|3392.62
#2021-11-19|3339.65
#2021-11-22|3319.45
#2021-11-23|3262.13
#2021-11-24|3277.25
#2021-11-25|3277.25
#2021-11-26|3164.85
#2021-11-29|3076.12
#2021-11-30|3008.90
#2021-12-01|2925.75
#2021-12-02|3074.06
#2021-12-03|3025.55
#2021-12-06|3165.58
#2021-12-07|3205.16
#2021-12-08|3297.04
#2021-12-09|3218.89
#2021-12-10|3201.31
#2021-12-13|3134.04
#2021-12-14|3145.71
#2021-12-15|3154.18
#2021-12-16|3049.86
#2021-12-17|3118.17
#2021-12-20|3087.17
#2021-12-21|3207.81
#2021-12-22|3236.28
#2021-12-23|3282.77
#2021-12-24|3282.77
#2021-12-27|3290.38
#2021-12-28|3264.13
#2021-12-29|3268.41
#2021-12-30|3270.12
#2021-12-31|3248.17
#2022-01-03|3294.75
#2022-01-04|3297.60
#2022-01-05|3250.52
#2022-01-06|3249.37
#2022-01-07|3225.38
#2022-01-10|3233.57
#2022-01-11|3232.56
#2022-01-12|3159.58
#2022-01-13|3182.80
#2022-01-14|3126.85
#2022-01-17|3126.85
#2022-01-18|3029.97
#2022-01-19|3008.63
#2022-01-20|2937.40
#2022-01-21|2885.01
#2022-01-24|2996.93
#2022-01-25|3008.09
#2022-01-26|2944.33
#2022-01-27|2887.83
#2022-01-28|2955.01
#2022-01-31|3021.80
#2022-02-01|3068.81
#2022-02-02|3070.20
#2022-02-03|3033.62
#2022-02-04|3071.64
#2022-02-07|3112.28
#2022-02-08|3197.28
#2022-02-09|3260.07
#2022-02-10|3217.60
#2022-02-11|3217.81
#2022-02-14|3237.45
#2022-02-15|3317.91
#2022-02-16|3342.34
#2022-02-17|3255.62
#2022-02-18|3292.55
#2022-02-21|3292.55
#2022-02-22|3208.38
#2022-02-23|3128.26
#2022-02-24|3193.39
#2022-02-25|3271.23
#2022-02-28|3281.39
#2022-03-01|3189.41
#2022-03-02|3222.06
#2022-03-03|3123.92
#2022-03-04|3023.84
#2022-03-07|2724.45
#2022-03-08|2779.81
#2022-03-09|2914.19
#2022-03-10|2926.93
#2022-03-11|2882.57
#2022-03-14|2871.51
#2022-03-15|2910.61
#2022-03-16|3062.59
#2022-03-17|3063.37
#2022-03-18|3082.11
#2022-03-21|3003.10
#2022-03-22|3046.34
#2022-03-23|2986.90
#2022-03-24|3035.08
#2022-03-25|2963.65
#2022-03-28|2986.45
#2022-03-29|3147.25
#2022-03-30|3103.68
#2022-03-31|3072.30
#2022-04-01|3033.95
#2022-04-04|3059.40
#2022-04-05|2981.38
#2022-04-06|2890.43
#2022-04-07|2860.08
#2022-04-08|2826.29
#2022-04-11|2836.41
#2022-04-12|2836.23
#2022-04-13|2920.70
#2022-04-14|2878.95
#2022-04-15|2878.95
#2022-04-18|2891.52
#2022-04-19|2986.61
#2022-04-20|2981.03
#2022-04-21|2949.76
#2022-04-22|2892.32
#2022-04-25|2975.31
#2022-04-26|2820.43
#2022-04-27|2792.21
#2022-04-28|2823.73
#2022-04-29|2743.16
#2022-05-02|2811.65
#2022-05-03|2769.05
#2022-05-04|2788.88
#2022-05-05|2661.15
#2022-05-06|2646.02
#2022-05-09|2461.12
#2022-05-10|2499.82
#2022-05-11|2358.60
#2022-05-12|2370.25
#2022-05-13|2432.22
#2022-05-16|2346.32
#2022-05-17|2404.10
#2022-05-18|2279.04
#2022-05-19|2296.60
#2022-05-20|2244.72
#2022-05-23|2255.73
#2022-05-24|2170.33
#2022-05-25|2291.06
#2022-05-26|2405.15
#2022-05-27|2464.62
#2022-05-30|2464.62
#2022-05-31|2442.56
#2022-06-01|2414.48
#2022-06-02|2465.46
#2022-06-03|2418.65
#2022-06-06|2429.22
#2022-06-07|2433.58
#2022-06-08|2437.82
#2022-06-09|2399.19
#2022-06-10|2294.80
#2022-06-13|2170.71
#2022-06-14|2144.77
#2022-06-15|2196.00
#2022-06-16|2059.98
#2022-06-17|2113.59
#2022-06-20|2113.59
#2022-06-21|2086.00
#2022-06-22|2082.23
#2022-06-23|2153.58
#2022-06-24|2233.01
#2022-06-27|2199.36
#2022-06-28|2129.08
#2022-06-29|2118.53
#2022-06-30|2080.07
#2022-07-01|2141.90
#2022-07-04|2141.90
#2022-07-05|2203.07
#2022-07-06|2166.81
#2022-07-07|2216.52
#2022-07-08|2216.85
#2022-07-11|2178.61
#2022-07-12|2180.16
#2022-07-13|2211.11
#2022-07-14|2216.06
#2022-07-15|2288.50
#2022-07-18|2270.65
#2022-07-19|2356.58
#2022-07-20|2411.91
#2022-07-21|2390.82
#2022-07-22|2365.81
#2022-07-25|2321.67
#2022-07-26|2245.92
#2022-07-27|2326.67
#2022-07-28|2486.77
#2022-07-29|2535.31
#2022-08-01|2513.35
#2022-08-02|2557.63
#2022-08-03|2668.13
#2022-08-04|2619.28
#2022-08-05|2612.75
#2022-08-08|2677.98
#2022-08-09|2618.00
#2022-08-10|2739.14
#2022-08-11|2749.90
#2022-08-12|2811.22
#2022-08-15|2825.10
#2022-08-16|2832.38
#2022-08-17|2758.14
#2022-08-18|2768.18
#2022-08-19|2676.63
#2022-08-22|2590.39
#2022-08-23|2614.00
#2022-08-24|2667.09
#2022-08-25|2708.25
#2022-08-26|2572.35
#2022-08-29|2562.20
#2022-08-30|2498.25
#2022-08-31|2486.34
#2022-09-01|2498.35
#2022-09-02|2494.00
#2022-09-05|2494.00
#2022-09-06|2476.08
#2022-09-07|2597.15
#2022-09-08|2627.57
#2022-09-09|2680.45
#2022-09-12|2709.30
#2022-09-13|2591.06
#2022-09-14|2601.06
#2022-09-15|2610.21
#2022-09-16|2578.37
#2022-09-19|2580.65
#2022-09-20|2548.50
#2022-09-21|2521.54
#2022-09-22|2418.30
#2022-09-23|2353.36
#2022-09-26|2335.39
#2022-09-27|2365.54
#2022-09-28|2439.49
#2022-09-29|2363.06
#2022-09-30|2326.06
#2022-10-03|2338.13
#2022-10-04|2449.46
#2022-10-05|2471.59
#2022-10-06|2440.45
#2022-10-07|2374.65
#2022-10-10|2369.70
#2022-10-11|2366.26
#2022-10-12|2411.65
#2022-10-13|2470.70
#2022-10-14|2389.77
#2022-10-17|2477.09
#2022-10-18|2534.21
#2022-10-19|2504.67
#2022-10-20|2477.07
#2022-10-21|2542.65
#2022-10-24|2538.31
#2022-10-25|2628.79
#2022-10-26|2679.75
#2022-10-27|2732.22
#2022-10-28|2813.79
#2022-10-31|2800.79
#2022-11-01|2752.96
#2022-11-02|2671.60
#2022-11-03|2677.52
#2022-11-04|2696.03
#2022-11-07|2677.00
#2022-11-08|2688.44
#2022-11-09|2619.99
#2022-11-10|2836.02
#2022-11-11|2852.84
#2022-11-14|2830.70
#2022-11-15|2829.86
#2022-11-16|2804.43
#2022-11-17|2765.16
#2022-11-18|2765.71
#2022-11-21|2736.41
#2022-11-22|2726.07
#2022-11-23|2738.85
#2022-11-24|2738.85
#2022-11-25|2748.82
#2022-11-28|2716.44
#2022-11-29|2705.08
#2022-11-30|2784.24
#2022-12-01|2763.41
#2022-12-02|2700.80
#2022-12-05|2620.78
#2022-12-06|2548.62
#2022-12-07|2529.73
#2022-12-08|2596.08
#2022-12-09|2576.08
#2022-12-12|2618.13
#2022-12-13|2599.25
#2022-12-14|2621.53
#2022-12-15|2556.59
#2022-12-16|2514.60
#2022-12-19|2437.02
#2022-12-20|2438.43
#2022-12-21|2442.05
#2022-12-22|2431.12
#2022-12-23|2435.40
#2022-12-26|2435.40
#2022-12-27|2397.94
#2022-12-28|2366.22
#2022-12-29|2397.88
#2022-12-30|2364.72
#2023-01-02|2364.72
#2023-01-03|2354.74
#2023-01-04|2441.34
#2023-01-05|2417.24
#2023-01-06|2482.69
#2023-01-09|2554.82
#2023-01-10|2641.88
#2023-01-11|2688.25
#2023-01-12|2712.23
#2023-01-13|2718.92
#2023-01-16|2718.92
#2023-01-17|2729.91
#2023-01-18|2686.54
#2023-01-19|2647.68
#2023-01-20|2705.73
#2023-01-23|2768.57
#2023-01-24|2703.09
#2023-01-25|2742.24
#2023-01-26|2778.23
#2023-01-27|2813.64
#2023-01-30|2795.73
#2023-01-31|2848.49
#2023-02-01|2879.34
#2023-02-02|2968.51
#2023-02-03|2940.38
#2023-02-06|2921.38
#2023-02-07|2957.34
#2023-02-08|2891.32
#2023-02-09|2849.58
#2023-02-10|2813.25
#2023-02-13|2878.20
#2023-02-14|2908.06
#2023-02-15|2970.86
#2023-02-16|2985.79
#2023-02-17|2960.59
#2023-02-20|2960.59
#2023-02-21|2900.11
#2023-02-22|2986.07
#2023-02-23|2900.19
#2023-02-24|2861.05
#2023-02-27|2831.04
#2023-02-28|2830.74
#2023-03-01|2856.89
#2023-03-02|2892.74
#2023-03-03|2893.13
#2023-03-06|2873.86
#2023-03-07|2845.87
#2023-03-08|2841.76
#2023-03-09|2758.50
#2023-03-10|2684.42
#2023-03-13|2658.67
#2023-03-14|2697.09
#2023-03-15|2731.57
#2023-03-16|2786.03
#2023-03-17|2748.83
#2023-03-20|2786.66
#2023-03-21|2805.03
#2023-03-22|2788.85
#2023-03-23|2752.22
#2023-03-24|2729.26
#2023-03-27|2731.80
#2023-03-28|2744.42
#2023-03-29|2762.27
#2023-03-30|2780.61
#2023-03-31|2816.98
#2023-04-03|2812.20
#2023-04-04|2788.81
#2023-04-05|2756.77
#2023-04-06|2761.84
#2023-04-07|2761.84
#2023-04-10|2814.54
#2023-04-11|2860.56
#2023-04-12|2788.72
#2023-04-13|2793.14
#2023-04-14|2777.31
#2023-04-17|2765.46
#2023-04-18|2762.49
#2023-04-19|2754.85
#2023-04-20|2744.95
#2023-04-21|2767.51
#2023-04-24|2748.95
#2023-04-25|2696.37
#2023-04-26|2695.77
#2023-04-27|2745.05
#2023-04-28|2803.99
#2023-05-01|2807.12
#2023-05-02|2795.05
#2023-05-03|2791.32
#2023-05-04|2824.10
#2023-05-05|2853.04
#2023-05-08|2818.65
#2023-05-09|2826.03
#2023-05-10|2804.66
#2023-05-11|2778.36
#2023-05-12|2778.26
#2023-05-15|2835.67
#2023-05-16|2796.10
#2023-05-17|2889.40
#2023-05-18|2927.66
#2023-05-19|2897.38
#2023-05-22|2866.39
#2023-05-23|2850.83
#2023-05-24|2857.56
#2023-05-25|2817.43
#2023-05-26|2807.34
#2023-05-29|2807.34
#2023-05-30|2772.26
#2023-05-31|2754.06
#2023-06-01|2788.61
#2023-06-02|2867.66
#2023-06-05|2829.89
#2023-06-06|2852.39
#2023-06-07|2905.21
#2023-06-08|2901.11
#2023-06-09|2839.37
#2023-06-12|2885.52
#2023-06-13|2944.08
#2023-06-14|2930.20
#2023-06-15|2924.64
#2023-06-16|2882.06
#2023-06-19|2882.06
#2023-06-20|2898.59
#2023-06-21|2910.59
#2023-06-22|2894.76
#2023-06-23|2845.33
#2023-06-26|2857.00
#2023-06-27|2921.04
#2023-06-28|2946.22
#2023-06-29|2989.37
#2023-06-30|2993.73
#2023-07-03|3024.41
#2023-07-04|3024.41
#2023-07-05|2948.23
#2023-07-06|2958.08
#2023-07-07|2992.20
#2023-07-10|3055.12
#2023-07-11|3079.19
#2023-07-12|3116.26
#2023-07-13|3113.86
#2023-07-14|3082.56
#2023-07-17|3062.01
#2023-07-18|3116.85
#2023-07-19|3142.54
#2023-07-20|3136.08
#2023-07-21|3117.08
#2023-07-24|3109.95
#2023-07-25|3105.04
#2023-07-26|3166.55
#2023-07-27|3114.66
#2023-07-28|3109.96
#2023-07-31|3139.19
#2023-08-01|3093.55
#2023-08-02|3052.85
#2023-08-03|3011.17
#2023-08-04|3013.59
#2023-08-07|3029.43
#2023-08-08|3002.31
#2023-08-09|2983.24
#2023-08-10|2947.79
#2023-08-11|2942.63
#2023-08-14|2932.65
#2023-08-15|2903.46
#2023-08-16|2874.52
#2023-08-17|2785.01
#2023-08-18|2818.83
#2023-08-21|2805.61
#2023-08-22|2828.11
#2023-08-23|2843.54
#2023-08-24|2809.60
#2023-08-25|2792.71
#2023-08-28|2788.46
#2023-08-29|2810.34
#2023-08-30|2832.18
#2023-08-31|2810.76
#2023-09-01|2812.62
#2023-09-04|2812.62
#2023-09-05|2728.24
#2023-09-06|2706.10
#2023-09-07|2705.42
#2023-09-08|2680.87
#2023-09-11|2657.58
#2023-09-12|2638.23
#2023-09-13|2609.90
#2023-09-14|2640.07
#2023-09-15|2608.98
#2023-09-18|2608.55
#2023-09-19|2592.37
#2023-09-20|2598.97
#2023-09-21|2534.02
#2023-09-22|2512.67
#2023-09-25|2506.40
#2023-09-26|2492.22
#2023-09-27|2495.55
#2023-09-28|2538.49
#2023-09-29|2537.03
#2023-10-02|2536.83
#2023-10-03|2449.87
#2023-10-04|2500.90
#2023-10-05|2493.68
#2023-10-06|2448.53
#2023-10-09|2450.23
#2023-10-10|2500.04
#2023-10-11|2474.38
#2023-10-12|2393.06
#2023-10-13|2394.37
#2023-10-16|2459.19
#2023-10-17|2518.30
#2023-10-18|2506.15
#2023-10-19|2498.43
#2023-10-20|2473.12
#2023-10-23|2457.54
#2023-10-24|2484.52
#2023-10-25|2453.24
#2023-10-26|2426.64
#2023-10-27|2447.01
#2023-10-30|2462.95
#2023-10-31|2476.05
#2023-11-01|2508.02
#2023-11-02|2531.86
#2023-11-03|2609.40
#2023-11-06|2579.28
#2023-11-07|2567.93
#2023-11-08|2550.31
#2023-11-09|2517.42
#2023-11-10|2545.00
#2023-11-13|2563.57
#2023-11-14|2678.43
#2023-11-15|2716.72
#2023-11-16|2688.22
#2023-11-17|2716.95
#2023-11-20|2722.35
#2023-11-21|2694.50
#2023-11-22|2737.11
#2023-11-23|2737.11
#2023-11-24|2741.87
#2023-11-27|2745.38
#2023-11-28|2725.26
#2023-11-29|2722.67
#2023-11-30|2701.69
#2023-12-01|2795.68
#2023-12-04|2819.43
#2023-12-05|2773.64
#2023-12-06|2823.00
#2023-12-07|2837.68
#2023-12-08|2840.18
#2023-12-11|2887.69
#2023-12-12|2891.49
#2023-12-13|2971.93
#2023-12-14|3026.61
#2023-12-15|2974.91
#2023-12-18|2984.55
#2023-12-19|3025.33
#2023-12-20|2987.98
#2023-12-21|3038.27
#2023-12-22|3070.13
#2023-12-25|3070.13
#2023-12-26|3115.34
#2023-12-27|3126.28
#2023-12-28|3092.62
#2023-12-29|3065.57
#2024-01-01|3065.57
#2024-01-02|3024.59
#2024-01-03|2927.90
#2024-01-04|2932.11
#2024-01-05|2930.78
#2024-01-08|2980.39
#2024-01-09|2968.71
#2024-01-10|2979.55
#2024-01-11|2938.50
#2024-01-12|2906.69
#2024-01-15|2906.69
#2024-01-16|2915.65
#2024-01-17|2928.26
#2024-01-18|2959.66
#2024-01-19|2968.43
#2024-01-22|3016.20
#2024-01-23|3019.82
#2024-01-24|2998.41
#2024-01-25|3027.68
#2024-01-26|3011.89
#2024-01-29|3090.28
#2024-01-30|3068.48
#2024-01-31|3047.48
#2024-02-01|3132.61
#2024-02-02|3109.56
#2024-02-05|3041.63
#2024-02-06|3050.48
#2024-02-07|3068.68
#2024-02-08|3133.61
#2024-02-09|3142.27
#2024-02-12|3167.67
#2024-02-13|3094.84
#2024-02-14|3114.91
#2024-02-15|3226.32
#2024-02-16|3223.31
#2024-02-19|3223.31
#2024-02-20|3207.93
#2024-02-21|3155.66
#2024-02-22|3226.11
#2024-02-23|3272.53
#2024-02-26|3313.24
#2024-02-27|3306.97
#2024-02-28|3316.58
#2024-02-29|3338.01
#2024-03-01|3402.32
#2024-03-04|3420.74
#2024-03-05|3416.45
#2024-03-06|3454.63
#2024-03-07|3462.88
#2024-03-08|3424.20
#2024-03-11|3346.93
#2024-03-12|3407.92
#2024-03-13|3404.93
#2024-03-14|3394.70
#2024-03-15|3399.65
#2024-03-18|3377.74
#2024-03-19|3425.37
#2024-03-20|3501.89
#2024-03-21|3473.19
#2024-03-22|3438.22
#2024-03-25|3402.76
#2024-03-26|3446.21
#2024-03-27|3525.38
#2024-03-28|3529.58
#2024-03-29|3529.58
#2024-04-01|3533.66
#2024-04-02|3445.99
#2024-04-03|3457.21
#2024-04-04|3355.82
#2024-04-05|3373.95
#2024-04-08|3393.91
#2024-04-09|3328.52
#2024-04-10|3334.53
#2024-04-11|3346.40
#2024-04-12|3266.44
#2024-04-15|3236.06
#2024-04-16|3245.00
#2024-04-17|3186.99
#2024-04-18|3191.20
#2024-04-19|3194.01
#2024-04-22|3205.24
#2024-04-23|3282.75
#2024-04-24|3251.73
#2024-04-25|3278.77
#2024-04-26|3359.60
#2024-04-29|3373.75
#2024-04-30|3354.70
#2024-05-01|3252.65
#2024-05-02|3281.84
#2024-05-03|3339.33
#2024-05-06|3356.48
#2024-05-07|3318.01
#2024-05-08|3331.92
#2024-05-09|3351.88
#2024-05-10|3460.81
#2024-05-13|3434.97
#2024-05-14|3476.87
#2024-05-15|3482.00
#2024-05-16|3488.21
#2024-05-17|3414.06
#2024-05-20|3441.73
#2024-05-21|3368.26
#2024-05-22|3345.29
#2024-05-23|3282.67
#2024-05-24|3351.32
#2024-05-27|3351.32
#2024-05-28|3336.37
#2024-05-29|3355.25
#2024-05-30|3411.70
#2024-05-31|3449.10
#2024-06-03|3421.79
#2024-06-04|3408.34
#2024-06-05|3505.06
#2024-06-06|3435.97
#2024-06-07|3362.71
#2024-06-10|3384.26
#2024-06-11|3401.74
#2024-06-12|3460.63
#2024-06-13|3440.29
#2024-06-14|3350.22
#2024-06-17|3423.10
#2024-06-18|3407.24
#2024-06-19|3407.24
#2024-06-20|3377.20
#2024-06-21|3371.64
#2024-06-24|3364.67
#2024-06-25|3382.09
#2024-06-26|3368.93
#2024-06-27|3384.98
#2024-06-28|3389.70
#2024-07-01|3357.55
#2024-07-02|3316.53
#2024-07-03|3313.36
#2024-07-04|3313.36
#2024-07-05|3307.63
#2024-07-08|3295.59
#2024-07-09|3175.03
#2024-07-10|3098.36
#2024-07-11|3171.35
#2024-07-12|3190.46
#2024-07-15|3237.11
#2024-07-16|3326.18
#2024-07-17|3255.94
#2024-07-18|3191.67
#2024-07-19|3198.03
#2024-07-22|3191.49
#2024-07-23|3204.15
#2024-07-24|3064.26
#2024-07-25|3099.48
#2024-07-26|3134.61
#2024-07-29|3202.97
#2024-07-30|3248.88
#2024-07-31|3265.68
#2024-08-01|3274.03
#2024-08-02|3146.77
#2024-08-05|3056.51
#2024-08-06|3143.90
#2024-08-07|3120.65
#2024-08-08|3120.59
#2024-08-09|3231.98
#2024-08-12|3207.39
#2024-08-13|3298.80
#2024-08-14|3275.81
#2024-08-15|3412.23
#2024-08-16|3407.68
#2024-08-19|3401.12
#2024-08-20|3350.80
#2024-08-21|3455.67
#2024-08-22|3424.81
#2024-08-23|3649.31
#2024-08-26|3656.10
#2024-08-27|3588.47
#2024-08-28|3537.78
#2024-08-29|3451.53
#2024-08-30|3485.29
#2024-09-02|3485.29
#2024-09-03|3415.77
#2024-09-04|3463.54
#2024-09-05|3455.11
#2024-09-06|3423.64
#2024-09-09|3470.08
#2024-09-10|3461.00
#2024-09-11|3512.33
#2024-09-12|3590.33
#2024-09-13|3619.30
#2024-09-16|3636.91
#2024-09-17|3676.83
#2024-09-18|3681.09
#2024-09-19|3754.36
#2024-09-20|3758.93
#2024-09-23|3753.14
#2024-09-24|3736.02
#2024-09-25|3690.31
#2024-09-26|3730.18
#2024-09-27|3726.53
#2024-09-30|3709.70
#2024-10-01|3712.62
#2024-10-02|3717.69
#2024-10-03|3677.71
#2024-10-04|3791.31
#2024-10-07|3696.07
#2024-10-08|3728.87
#2024-10-09|3692.57
#2024-10-10|3703.77
#2024-10-11|3784.38
#2024-10-14|3851.17
#2024-10-15|3911.33
#2024-10-16|3970.20
#2024-10-17|3959.65
#2024-10-18|3989.92
#2024-10-21|3980.19
#2024-10-22|3921.02
#2024-10-23|3921.83
#2024-10-24|3960.42
#2024-10-25|3987.13
#2024-10-28|4115.97
#2024-10-29|4080.22
#2024-10-30|4128.45
#2024-10-31|4054.17
#2024-11-01|4126.79
#2024-11-04|4118.24
#2024-11-05|4203.10
#2024-11-06|4402.49
#2024-11-07|4474.62
#2024-11-08|4455.85
#2024-11-11|4454.89
#2024-11-12|4417.90
#2024-11-13|4369.85
#2024-11-14|4308.24
#2024-11-15|4258.20
#2024-11-18|4251.86
#2024-11-19|4311.37
#2024-11-20|4361.24
#2024-11-21|4424.93
#2024-11-22|4466.67
#2024-11-25|4616.76
#2024-11-26|4617.03
#2024-11-27|4644.16
#2024-11-28|4644.16
#2024-11-29|4674.55
#2024-12-02|4636.13
#2024-12-03|4595.23
#2024-12-04|4618.77
#2024-12-05|4614.80
#2024-12-06|4634.32
#2024-12-09|4479.93
#2024-12-10|4497.86
#2024-12-11|4531.29
#2024-12-12|4458.28
#2024-12-13|4382.42
#2024-12-16|4452.90
#2024-12-17|4440.20
#2024-12-18|4252.77
#2024-12-19|4322.01
#2024-12-20|4371.24
#2024-12-23|4317.03
#2024-12-24|4414.38
#2024-12-25|4414.38
#2024-12-26|4451.94
#2024-12-27|4366.46
#2024-12-30|4309.70
#2024-12-31|4324.56
#2025-01-01|4324.56
#2025-01-02|4440.26
#2025-01-03|4498.35
#2025-01-06|4533.17
#2025-01-07|4422.75
#2025-01-08|4383.30
#2025-01-09|4383.30
#2025-01-10|4351.51
#2025-01-13|4286.36
#2025-01-14|4373.90
#2025-01-15|4364.71
#2025-01-16|4359.38
#2025-01-17|4327.20
#2025-01-20|4327.20
#2025-01-21|4437.49
#2025-01-22|4421.91
#2025-01-23|4484.90
#2025-01-24|4442.59
#2025-01-27|4491.30
#2025-01-28|4535.73
#2025-01-29|4727.90
#2025-01-30|4793.96
#2025-01-31|4739.15
#2025-02-03|4775.10
#2025-02-04|4818.91
#2025-02-05|4807.86
#2025-02-06|4780.12
#2025-02-07|4634.96
#2025-02-10|4578.14
#2025-02-11|4480.49
#2025-02-12|4451.65
#2025-02-13|4799.22
#2025-02-14|4731.57
#2025-02-17|4731.57
#2025-02-18|4921.17
#2025-02-19|4834.11
#2025-02-20|4790.94
#2025-02-21|4547.53
#2025-02-24|4631.48
#2025-02-25|4569.54
#2025-02-26|4571.50
#2025-02-27|4546.15
#2025-02-28|4631.85
#2025-03-03|4430.73
#2025-03-04|4319.44
#2025-03-05|4282.19
#2025-03-06|4129.20
#2025-03-07|4144.32
#2025-03-10|4040.84
#2025-03-11|4010.61
#2025-03-12|4067.58
#2025-03-13|3855.61
#2025-03-14|3967.36
#2025-03-17|4002.34
#2025-03-18|3957.02
#2025-03-19|4076.08
#2025-03-20|4104.99
#2025-03-21|4086.25
#2025-03-24|4224.94
#2025-03-25|4130.16
#2025-03-26|4115.29
#2025-03-27|4167.47
#2025-03-28|4007.64
#2025-03-31|3970.72
#2025-04-01|4073.32
#2025-04-02|4135.00
#2025-04-03|3797.18
#2025-04-04|3613.01
#2025-04-07|3546.70
#2025-04-08|3417.67
#2025-04-09|3784.03
#2025-04-10|3647.84
#2025-04-11|3645.11
#2025-04-14|3706.76
#2025-04-15|3686.30
#2025-04-16|3617.67
#2025-04-17|3678.20
#2025-04-18|3678.20
#2025-04-21|3661.09
#2025-04-22|3722.88
#2025-04-23|3792.24
#2025-04-24|3792.62
#2025-04-25|3806.33
#2025-04-28|3805.37
#2025-04-29|3752.88
#2025-04-30|3755.21
#2025-05-01|3757.86
#2025-05-02|3896.00
#2025-05-05|3887.49
#2025-05-06|3790.20
#2025-05-07|3842.67
#2025-05-08|3928.65
#2025-05-09|3852.90
#2025-05-12|4095.78
#2025-05-13|4110.06
#2025-05-14|4144.19
#2025-05-15|4169.49
#2025-05-16|4211.44
#2025-05-19|4140.66
#2025-05-20|4099.37
#2025-05-21|3953.63
#2025-05-22|4013.54
#2025-05-23|4004.60
#2025-05-26|4004.60
#2025-05-27|4179.72
#2025-05-28|4194.69
#2025-05-29|4181.10
#2025-05-30|4199.43
#2025-06-02|4216.29
#2025-06-03|4227.18
#2025-06-04|4301.27
#2025-06-05|4227.14
#2025-06-06|4303.26
#2025-06-09|4348.47
#2025-06-10|4282.31
#2025-06-11|4338.54
#2025-06-12|4350.97
#2025-06-13|4218.93
#2025-06-16|4358.07
#2025-06-17|4336.08
#2025-06-18|4364.69
#2025-06-19|4364.69
#2025-06-20|4482.36
#2025-06-23|4503.67
#2025-06-24|4505.87
#2025-06-25|4432.09
#2025-06-26|4528.43
#2025-06-27|4509.40
#2025-06-30|4565.06
#2025-07-01|4660.67
#2025-07-02|4751.00
#2025-07-03|4759.23
#2025-07-04|4759.23
#2025-07-07|4617.22
#2025-07-08|4648.38
#2025-07-09|4632.89
#2025-07-10|4669.73
#2025-07-11|4615.95
#2025-07-14|4568.56
#2025-07-15|4432.06
#2025-07-16|4445.42
#2025-07-17|4442.65
#2025-07-18|4477.56
#2025-07-21|4497.21
#2025-07-22|4645.11
#2025-07-23|4806.21
#2025-07-24|4563.38
#2025-07-25|4626.57
#2025-07-28|4545.21
#2025-07-29|4426.99
#2025-07-30|4512.83
#2025-07-31|4266.62
#2025-08-01|4107.28
#2025-08-04|4141.66
#2025-08-05|4084.96
#2025-08-06|4044.86
#2025-08-07|4065.08
#2025-08-08|3923.93
#2025-08-11|3953.88
#2025-08-12|4038.09
#2025-08-13|4104.76
#2025-08-14|4075.06
#2025-08-15|4093.59
#2025-08-18|4038.23
#2025-08-19|4056.34
#2025-08-20|4000.92
#2025-08-21|3955.02
#2025-08-22|4071.46
#2025-08-25|4029.49
#2025-08-26|4055.21
#2025-08-27|4089.55
#2025-08-28|4072.28
#2025-08-29|4079.85
#2025-09-01|4079.85
#2025-09-02|4002.08
#2025-09-03|3978.65
#2025-09-04|3956.72
#2025-09-05|3950.49
#2025-09-08|3895.16
#2025-09-09|3867.20
#2025-09-10|3856.59
#2025-09-11|3956.92
#2025-09-12|3869.11
#2025-09-15|3893.83
#2025-09-16|3820.57
#2025-09-17|3788.90
#2025-09-18|3791.35
#2025-09-19|3758.10
#2025-09-22|3713.74
#2025-09-23|3693.53
#2025-09-24|3671.74
#2025-09-25|3621.29
#2025-09-26|3624.57
#2025-09-29|3630.65
#2025-09-30|3586.67
#2025-10-01|3563.94
#2025-10-02|3615.42
#2025-10-03|3605.20
#2025-10-06|3544.01
#2025-10-07|3490.30
#2025-10-08|3455.23
#2025-10-09|3481.94
#2025-10-10|3398.75
#2025-10-13|3550.87
#2025-10-14|3649.16
#2025-10-15|3687.17
#2025-10-16|3652.09
#2025-10-17|3643.42
#2025-10-20|3682.58
#2025-10-21|3764.01
#2025-10-22|3748.38
#2025-10-23|3707.12
#2025-10-24|3719.94
#2025-10-27|3744.68
#2025-10-28|3686.50
#2025-10-29|3566.46
#2025-10-30|3451.07
#2025-10-31|3500.72
#2025-11-03|3416.85
#2025-11-04|3450.85
#2025-11-05|3483.61
#2025-11-06|3370.67
#2025-11-07|3380.76
#2025-11-10|3436.06
#2025-11-11|3407.44
#2025-11-12|3466.08
#2025-11-13|3433.11
#2025-11-14|3375.58
#2025-11-17|3318.54
#2025-11-18|3309.79
#2025-11-19|3288.86
#2025-11-20|3257.30
#2025-11-21|3456.20
#2025-11-24|3427.03
#2025-11-25|3619.44
#2025-11-26|3678.15
#2025-11-27|3678.15
#2025-11-28|3686.71
#2025-12-01|3661.21
#2025-12-02|3651.78
#2025-12-03|3674.48
#2025-12-04|3654.27
#2025-12-05|3572.57
#2025-12-08|3566.29
#2025-12-09|3578.22
#2025-12-10|3608.47
#2025-12-11|3667.83
#2025-12-12|3702.94
#2025-12-15|3677.16
#2025-12-16|3678.91
#2025-12-17|3711.78
#2025-12-18|3814.41
#2025-12-19|3785.49
#2025-12-22|3760.06
#2025-12-23|3722.48
#2025-12-24|3758.92
#2025-12-25|3758.92
#2025-12-26|3755.04
#2025-12-29|3688.30
#2025-12-30|3608.03
#2025-12-31|3610.35
#2026-01-01|3610.35
#2026-01-02|3708.40
#2026-01-05|3690.18
#2026-01-06|3847.80
#2026-01-07|3828.10
#2026-01-08|3900.34
#2026-01-09|3922.71
#2026-01-12|4008.23
#2026-01-13|3985.70
#2026-01-14|4038.58
#2026-01-15|4054.32
#2026-01-16|3995.43
#2026-01-19|3995.43
#2026-01-20|3940.10
#2026-01-21|3971.50
#2026-01-22|3949.20
#2026-01-23|3939.35
#2026-01-26|3788.70
#2026-01-27|3752.37
#2026-01-28|3705.28
#2026-01-29|3714.29
#2026-01-30|3651.13
#2026-02-02|3727.28
#2026-02-03|3729.17
#2026-02-04|3785.62
#2026-02-05|3718.25
#2026-02-06|3899.17
#2026-02-09|3881.52
#2026-02-10|3774.74
#2026-02-11|3762.13
#2026-02-12|3580.19
#2026-02-13|3604.15
#2026-02-16|3604.15
#2026-02-17|3668.50
#2026-02-18|3718.32
#2026-02-19|3595.84
#2026-02-20|3552.93
#2026-02-23|3454.32
#2026-02-24|3456.16
#2026-02-25|3520.23
#2026-02-26|3659.91
#2026-02-27|3599.93
#2026-03-02|3519.23
#2026-03-03|3514.92
#2026-03-04|3502.11
#2026-03-05|3544.15
#2026-03-06|3405.13
#2026-03-09|3451.04
#2026-03-10|3441.15
#2026-03-11|3439.67
#2026-03-12|3274.62
#2026-03-13|3291.43
#2026-03-16|3378.12
#2026-03-17|3409.39
#2026-03-18|3350.20
#2026-03-19|3390.82
#2026-03-20|3348.66
#2026-03-23|3407.49
#2026-03-24|3371.05
#2026-03-25|3295.10
#2026-03-26|3165.01
#2026-03-27|3058.49
#2026-03-30|3110.82
#2026-03-31|3230.60
#2026-04-01|3224.82
#2026-04-02|3237.72
#2026-04-03|3237.72
#2026-04-06|3368.57
#2026-04-07|3363.85
#2026-04-08|3468.39