Table Data - Nasdaq Small Cap Transaction Processing Services Total Return Index
| Title | Nasdaq Small Cap Transaction Processing Services Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS50205015T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2011-06-07 to 2026-04-02 |
| Last Updated | 2026-04-02 11:04 PM CDT |
| Notes | For more information about this series, see: NQUSS50205015T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-07 | 984.49 |
| 2011-06-08 | 975.63 |
| 2011-06-09 | 990.42 |
| 2011-06-10 | 975.84 |
| 2011-06-13 | 972.79 |
| 2011-06-14 | 993.76 |
| 2011-06-15 | 973.42 |
| 2011-06-16 | 977.90 |
| 2011-06-17 | 972.12 |
| 2011-06-20 | 981.18 |
| 2011-06-21 | 1006.00 |
| 2011-06-22 | 1002.87 |
| 2011-06-23 | 1010.76 |
| 2011-06-24 | 1001.70 |
| 2011-06-27 | 1007.01 |
| 2011-06-28 | 1024.17 |
| 2011-06-29 | 1033.81 |
| 2011-06-30 | 1045.66 |
| 2011-07-01 | 1059.92 |
| 2011-07-04 | . |
| 2011-07-05 | 1066.77 |
| 2011-07-06 | 1070.87 |
| 2011-07-07 | 1081.17 |
| 2011-07-08 | 1077.24 |
| 2011-07-11 | 1061.62 |
| 2011-07-12 | 1062.41 |
| 2011-07-13 | 1069.91 |
| 2011-07-14 | 1058.99 |
| 2011-07-15 | 1063.77 |
| 2011-07-18 | 1048.51 |
| 2011-07-19 | 1070.16 |
| 2011-07-20 | 1064.76 |
| 2011-07-21 | 1072.78 |
| 2011-07-22 | 1057.80 |
| 2011-07-25 | 1049.56 |
| 2011-07-26 | 1032.38 |
| 2011-07-27 | 1020.96 |
| 2011-07-28 | 1037.04 |
| 2011-07-29 | 1027.43 |
| 2011-08-01 | 1030.33 |
| 2011-08-02 | 997.94 |
| 2011-08-03 | 1016.61 |
| 2011-08-04 | 977.43 |
| 2011-08-05 | 977.00 |
| 2011-08-08 | 875.54 |
| 2011-08-09 | 938.78 |
| 2011-08-10 | 896.12 |
| 2011-08-11 | 926.20 |
| 2011-08-12 | 931.35 |
| 2011-08-15 | 956.96 |
| 2011-08-16 | 944.01 |
| 2011-08-17 | 937.14 |
| 2011-08-18 | 888.32 |
| 2011-08-19 | 880.41 |
| 2011-08-22 | 879.95 |
| 2011-08-23 | 922.28 |
| 2011-08-24 | 935.87 |
| 2011-08-25 | 916.39 |
| 2011-08-26 | 935.66 |
| 2011-08-29 | 964.45 |
| 2011-08-30 | 976.80 |
| 2011-08-31 | 977.52 |
| 2011-09-01 | 965.99 |
| 2011-09-02 | 940.28 |
| 2011-09-05 | . |
| 2011-09-06 | 929.49 |
| 2011-09-07 | 953.08 |
| 2011-09-08 | 937.87 |
| 2011-09-09 | 918.22 |
| 2011-09-12 | 922.69 |
| 2011-09-13 | 946.18 |
| 2011-09-14 | 960.14 |
| 2011-09-15 | 992.20 |
| 2011-09-16 | 998.08 |
| 2011-09-19 | 977.81 |
| 2011-09-20 | 958.13 |
| 2011-09-21 | 916.48 |
| 2011-09-22 | 891.81 |
| 2011-09-23 | 909.71 |
| 2011-09-26 | 927.54 |
| 2011-09-27 | 942.29 |
| 2011-09-28 | 913.05 |
| 2011-09-29 | 917.08 |
| 2011-09-30 | 891.24 |
| 2011-10-03 | 858.61 |
| 2011-10-04 | 915.45 |
| 2011-10-05 | 937.62 |
| 2011-10-06 | 953.04 |
| 2011-10-07 | 934.67 |
| 2011-10-10 | 966.53 |
| 2011-10-11 | 981.46 |
| 2011-10-12 | 997.89 |
| 2011-10-13 | 993.60 |
| 2011-10-14 | 1008.76 |
| 2011-10-17 | 973.76 |
| 2011-10-18 | 1000.25 |
| 2011-10-19 | 982.21 |
| 2011-10-20 | 982.58 |
| 2011-10-21 | 1001.24 |
| 2011-10-24 | 1034.24 |
| 2011-10-25 | 1009.54 |
| 2011-10-26 | 1030.58 |
| 2011-10-27 | 1072.52 |
| 2011-10-28 | 1053.65 |
| 2011-10-31 | 1036.29 |
| 2011-11-01 | 992.25 |
| 2011-11-02 | 1022.13 |
| 2011-11-03 | 1059.27 |
| 2011-11-04 | 1052.53 |
| 2011-11-07 | 1055.37 |
| 2011-11-08 | 1076.75 |
| 2011-11-09 | 1038.69 |
| 2011-11-10 | 1051.68 |
| 2011-11-11 | 1073.18 |
| 2011-11-14 | 1048.46 |
| 2011-11-15 | 1057.51 |
| 2011-11-16 | 1040.32 |
| 2011-11-17 | 1018.58 |
| 2011-11-18 | 1022.60 |
| 2011-11-21 | 996.74 |
| 2011-11-22 | 987.18 |
| 2011-11-23 | 965.77 |
| 2011-11-24 | . |
| 2011-11-25 | 948.72 |
| 2011-11-28 | 999.12 |
| 2011-11-29 | 1006.58 |
| 2011-11-30 | 1066.82 |
| 2011-12-01 | 1052.52 |
| 2011-12-02 | 1058.90 |
| 2011-12-05 | 1073.90 |
| 2011-12-06 | 1081.23 |
| 2011-12-07 | 1081.03 |
| 2011-12-08 | 1062.61 |
| 2011-12-09 | 1084.03 |
| 2011-12-12 | 1069.12 |
| 2011-12-13 | 1054.64 |
| 2011-12-14 | 1044.75 |
| 2011-12-15 | 1048.29 |
| 2011-12-16 | 1037.27 |
| 2011-12-19 | 1017.22 |
| 2011-12-20 | 1059.89 |
| 2011-12-21 | 1050.90 |
| 2011-12-22 | 1060.67 |
| 2011-12-23 | 1073.91 |
| 2011-12-26 | . |
| 2011-12-27 | 1075.10 |
| 2011-12-28 | 1053.71 |
| 2011-12-29 | 1067.39 |
| 2011-12-30 | 1064.90 |
| 2012-01-02 | . |
| 2012-01-03 | 1077.98 |
| 2012-01-04 | 1071.01 |
| 2012-01-05 | 1072.33 |
| 2012-01-06 | 1056.45 |
| 2012-01-09 | 1064.70 |
| 2012-01-10 | 1078.96 |
| 2012-01-11 | 1083.38 |
| 2012-01-12 | 1078.05 |
| 2012-01-13 | 1063.25 |
| 2012-01-16 | . |
| 2012-01-17 | 1061.41 |
| 2012-01-18 | 1085.67 |
| 2012-01-19 | 1093.00 |
| 2012-01-20 | 1088.92 |
| 2012-01-23 | 1091.69 |
| 2012-01-24 | 1105.57 |
| 2012-01-25 | 1107.03 |
| 2012-01-26 | 1110.57 |
| 2012-01-27 | 1122.19 |
| 2012-01-30 | 1107.86 |
| 2012-01-31 | 1110.14 |
| 2012-02-01 | 1133.30 |
| 2012-02-02 | 1137.60 |
| 2012-02-03 | 1160.69 |
| 2012-02-06 | 1175.97 |
| 2012-02-07 | 1194.68 |
| 2012-02-08 | 1194.08 |
| 2012-02-09 | 1201.71 |
| 2012-02-10 | 1191.49 |
| 2012-02-13 | 1206.17 |
| 2012-02-14 | 1209.40 |
| 2012-02-15 | 1204.91 |
| 2012-02-16 | 1230.22 |
| 2012-02-17 | 1226.66 |
| 2012-02-20 | . |
| 2012-02-21 | 1229.40 |
| 2012-02-22 | 1228.29 |
| 2012-02-23 | 1250.80 |
| 2012-02-24 | 1255.50 |
| 2012-02-27 | 1249.42 |
| 2012-02-28 | 1250.10 |
| 2012-02-29 | 1221.97 |
| 2012-03-01 | 1235.10 |
| 2012-03-02 | 1217.82 |
| 2012-03-05 | 1228.46 |
| 2012-03-06 | 1206.63 |
| 2012-03-07 | 1218.10 |
| 2012-03-08 | 1239.53 |
| 2012-03-09 | 1253.22 |
| 2012-03-12 | 1253.74 |
| 2012-03-13 | 1281.08 |
| 2012-03-14 | 1266.92 |
| 2012-03-15 | 1282.57 |
| 2012-03-16 | 1285.14 |
| 2012-03-19 | 1287.08 |
| 2012-03-20 | 1273.99 |
| 2012-03-21 | 1282.51 |
| 2012-03-22 | 1276.00 |
| 2012-03-23 | 1286.08 |
| 2012-03-26 | 1298.12 |
| 2012-03-27 | 1297.54 |
| 2012-03-28 | 1297.69 |
| 2012-03-29 | 1296.43 |
| 2012-03-30 | 1295.96 |
| 2012-04-02 | 1309.65 |
| 2012-04-03 | 1305.05 |
| 2012-04-04 | 1280.91 |
| 2012-04-05 | 1289.24 |
| 2012-04-06 | . |
| 2012-04-09 | 1265.46 |
| 2012-04-10 | 1246.45 |
| 2012-04-11 | 1268.89 |
| 2012-04-12 | 1276.43 |
| 2012-04-13 | 1289.65 |
| 2012-04-16 | 1292.55 |
| 2012-04-17 | 1306.89 |
| 2012-04-18 | 1294.93 |
| 2012-04-19 | 1285.43 |
| 2012-04-20 | 1290.61 |
| 2012-04-23 | 1268.93 |
| 2012-04-24 | 1274.43 |
| 2012-04-25 | 1303.11 |
| 2012-04-26 | 1319.26 |
| 2012-04-27 | 1321.48 |
| 2012-04-30 | 1309.93 |
| 2012-05-01 | 1334.24 |
| 2012-05-02 | 1329.24 |
| 2012-05-03 | 1296.06 |
| 2012-05-04 | 1264.16 |
| 2012-05-07 | 1270.07 |
| 2012-05-08 | 1262.57 |
| 2012-05-09 | 1254.12 |
| 2012-05-10 | 1260.27 |
| 2012-05-11 | 1253.86 |
| 2012-05-14 | 1234.89 |
| 2012-05-15 | 1235.91 |
| 2012-05-16 | 1225.78 |
| 2012-05-17 | 1197.87 |
| 2012-05-18 | 1175.77 |
| 2012-05-21 | 1200.11 |
| 2012-05-22 | 1198.54 |
| 2012-05-23 | 1210.81 |
| 2012-05-24 | 1214.61 |
| 2012-05-25 | 1218.85 |
| 2012-05-28 | . |
| 2012-05-29 | 1230.30 |
| 2012-05-30 | 1209.29 |
| 2012-05-31 | 1201.83 |
| 2012-06-01 | 1152.04 |
| 2012-06-04 | 1152.65 |
| 2012-06-05 | 1164.90 |
| 2012-06-06 | 1198.12 |
| 2012-06-07 | 1186.89 |
| 2012-06-08 | 1197.23 |
| 2012-06-11 | 1170.44 |
| 2012-06-12 | 1183.64 |
| 2012-06-13 | 1177.57 |
| 2012-06-14 | 1185.92 |
| 2012-06-15 | 1192.24 |
| 2012-06-18 | 1203.96 |
| 2012-06-19 | 1226.38 |
| 2012-06-20 | 1235.38 |
| 2012-06-21 | 1209.84 |
| 2012-06-22 | 1219.34 |
| 2012-06-25 | 1202.35 |
| 2012-06-26 | 1217.94 |
| 2012-06-27 | 1248.57 |
| 2012-06-28 | 1250.43 |
| 2012-06-29 | 1284.27 |
| 2012-07-02 | 1301.85 |
| 2012-07-03 | 1318.64 |
| 2012-07-04 | . |
| 2012-07-05 | 1322.86 |
| 2012-07-06 | 1307.37 |
| 2012-07-09 | 1299.22 |
| 2012-07-10 | 1280.76 |
| 2012-07-11 | 1287.16 |
| 2012-07-12 | 1286.20 |
| 2012-07-13 | 1291.45 |
| 2012-07-16 | 1282.06 |
| 2012-07-17 | 1284.74 |
| 2012-07-18 | 1292.60 |
| 2012-07-19 | 1283.38 |
| 2012-07-20 | 1264.58 |
| 2012-07-23 | 1244.72 |
| 2012-07-24 | 1232.96 |
| 2012-07-25 | 1244.68 |
| 2012-07-26 | 1256.76 |
| 2012-07-27 | 1254.35 |
| 2012-07-30 | 1239.04 |
| 2012-07-31 | 1237.69 |
| 2012-08-01 | 1199.44 |
| 2012-08-02 | 1207.18 |
| 2012-08-03 | 1225.07 |
| 2012-08-06 | 1226.83 |
| 2012-08-07 | 1249.44 |
| 2012-08-08 | 1246.02 |
| 2012-08-09 | 1255.13 |
| 2012-08-10 | 1250.62 |
| 2012-08-13 | 1246.85 |
| 2012-08-14 | 1245.33 |
| 2012-08-15 | 1252.68 |
| 2012-08-16 | 1279.29 |
| 2012-08-17 | 1285.84 |
| 2012-08-20 | 1286.35 |
| 2012-08-21 | 1285.44 |
| 2012-08-22 | 1272.96 |
| 2012-08-23 | 1266.45 |
| 2012-08-24 | 1267.80 |
| 2012-08-27 | 1267.36 |
| 2012-08-28 | 1271.02 |
| 2012-08-29 | 1278.15 |
| 2012-08-30 | 1266.68 |
| 2012-08-31 | 1274.79 |
| 2012-09-03 | . |
| 2012-09-04 | 1288.39 |
| 2012-09-05 | 1292.32 |
| 2012-09-06 | 1332.64 |
| 2012-09-07 | 1337.71 |
| 2012-09-10 | 1329.35 |
| 2012-09-11 | 1339.24 |
| 2012-09-12 | 1340.35 |
| 2012-09-13 | 1352.59 |
| 2012-09-14 | 1365.90 |
| 2012-09-17 | 1351.13 |
| 2012-09-18 | 1346.89 |
| 2012-09-19 | 1340.11 |
| 2012-09-20 | 1321.75 |
| 2012-09-21 | 1340.25 |
| 2012-09-24 | 1321.46 |
| 2012-09-25 | 1306.60 |
| 2012-09-26 | 1301.71 |
| 2012-09-27 | 1315.85 |
| 2012-09-28 | 1312.73 |
| 2012-10-01 | 1312.14 |
| 2012-10-02 | 1317.16 |
| 2012-10-03 | 1317.84 |
| 2012-10-04 | 1335.72 |
| 2012-10-05 | 1331.19 |
| 2012-10-08 | 1320.63 |
| 2012-10-09 | 1308.75 |
| 2012-10-10 | 1302.83 |
| 2012-10-11 | 1301.15 |
| 2012-10-12 | 1291.09 |
| 2012-10-15 | 1301.24 |
| 2012-10-16 | 1317.35 |
| 2012-10-17 | 1322.67 |
| 2012-10-18 | 1311.27 |
| 2012-10-19 | 1284.27 |
| 2012-10-22 | 1282.88 |
| 2012-10-23 | 1282.50 |
| 2012-10-24 | 1286.37 |
| 2012-10-25 | 1296.42 |
| 2012-10-26 | 1287.79 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1274.88 |
| 2012-11-01 | 1290.33 |
| 2012-11-02 | 1246.95 |
| 2012-11-05 | 1249.24 |
| 2012-11-06 | 1266.69 |
| 2012-11-07 | 1237.00 |
| 2012-11-08 | 1217.10 |
| 2012-11-09 | 1223.95 |
| 2012-11-12 | 1225.83 |
| 2012-11-13 | 1219.44 |
| 2012-11-14 | 1199.19 |
| 2012-11-15 | 1196.33 |
| 2012-11-16 | 1203.48 |
| 2012-11-19 | 1223.24 |
| 2012-11-20 | 1219.14 |
| 2012-11-21 | 1224.53 |
| 2012-11-22 | . |
| 2012-11-23 | 1240.17 |
| 2012-11-26 | 1243.64 |
| 2012-11-27 | 1241.62 |
| 2012-11-28 | 1241.13 |
| 2012-11-29 | 1252.54 |
| 2012-11-30 | 1252.50 |
| 2012-12-03 | 1246.36 |
| 2012-12-04 | 1252.68 |
| 2012-12-05 | 1262.04 |
| 2012-12-06 | 1272.13 |
| 2012-12-07 | 1274.35 |
| 2012-12-10 | 1279.88 |
| 2012-12-11 | 1293.25 |
| 2012-12-12 | 1296.39 |
| 2012-12-13 | 1286.63 |
| 2012-12-14 | 1277.71 |
| 2012-12-17 | 1281.62 |
| 2012-12-18 | 1318.23 |
| 2012-12-19 | 1319.36 |
| 2012-12-20 | 1325.62 |
| 2012-12-21 | 1316.96 |
| 2012-12-24 | 1309.83 |
| 2012-12-25 | . |
| 2012-12-26 | 1301.74 |
| 2012-12-27 | 1297.24 |
| 2012-12-28 | 1288.82 |
| 2012-12-31 | 1313.44 |
| 2013-01-01 | . |
| 2013-01-02 | 1344.06 |
| 2013-01-03 | 1336.99 |
| 2013-01-04 | 1335.47 |
| 2013-01-07 | 1321.48 |
| 2013-01-08 | 1324.29 |
| 2013-01-09 | 1323.16 |
| 2013-01-10 | 1310.98 |
| 2013-01-11 | 1319.51 |
| 2013-01-14 | 1309.08 |
| 2013-01-15 | 1313.18 |
| 2013-01-16 | 1309.42 |
| 2013-01-17 | 1317.93 |
| 2013-01-18 | 1320.06 |
| 2013-01-21 | . |
| 2013-01-22 | 1324.51 |
| 2013-01-23 | 1316.39 |
| 2013-01-24 | 1330.07 |
| 2013-01-25 | 1344.56 |
| 2013-01-28 | 1354.44 |
| 2013-01-29 | 1351.64 |
| 2013-01-30 | 1332.58 |
| 2013-01-31 | 1357.24 |
| 2013-02-01 | 1362.38 |
| 2013-02-04 | 1350.81 |
| 2013-02-05 | 1364.94 |
| 2013-02-06 | 1374.02 |
| 2013-02-07 | 1367.97 |
| 2013-02-08 | 1382.59 |
| 2013-02-11 | 1380.81 |
| 2013-02-12 | 1382.90 |
| 2013-02-13 | 1398.35 |
| 2013-02-14 | 1411.36 |
| 2013-02-15 | 1406.25 |
| 2013-02-18 | . |
| 2013-02-19 | 1429.38 |
| 2013-02-20 | 1406.86 |
| 2013-02-21 | 1396.70 |
| 2013-02-22 | 1403.31 |
| 2013-02-25 | 1368.03 |
| 2013-02-26 | 1358.20 |
| 2013-02-27 | 1379.27 |
| 2013-02-28 | 1376.53 |
| 2013-03-01 | 1377.90 |
| 2013-03-04 | 1373.68 |
| 2013-03-05 | 1386.29 |
| 2013-03-06 | 1379.40 |
| 2013-03-07 | 1388.12 |
| 2013-03-08 | 1396.86 |
| 2013-03-11 | 1401.76 |
| 2013-03-12 | 1406.95 |
| 2013-03-13 | 1411.93 |
| 2013-03-14 | 1421.33 |
| 2013-03-15 | 1413.03 |
| 2013-03-18 | 1407.89 |
| 2013-03-19 | 1403.73 |
| 2013-03-20 | 1424.94 |
| 2013-03-21 | 1420.27 |
| 2013-03-22 | 1426.55 |
| 2013-03-25 | 1427.85 |
| 2013-03-26 | 1441.82 |
| 2013-03-27 | 1438.67 |
| 2013-03-28 | 1456.58 |
| 2013-03-29 | . |
| 2013-04-01 | 1438.51 |
| 2013-04-02 | 1447.92 |
| 2013-04-03 | 1429.57 |
| 2013-04-04 | 1433.52 |
| 2013-04-05 | 1417.14 |
| 2013-04-08 | 1442.22 |
| 2013-04-09 | 1426.67 |
| 2013-04-10 | 1468.09 |
| 2013-04-11 | 1473.60 |
| 2013-04-12 | 1455.84 |
| 2013-04-15 | 1417.08 |
| 2013-04-16 | 1433.68 |
| 2013-04-17 | 1402.19 |
| 2013-04-18 | 1388.83 |
| 2013-04-19 | 1392.57 |
| 2013-04-22 | 1399.72 |
| 2013-04-23 | 1425.35 |
| 2013-04-24 | 1434.43 |
| 2013-04-25 | 1447.03 |
| 2013-04-26 | 1453.33 |
| 2013-04-29 | 1460.89 |
| 2013-04-30 | 1471.89 |
| 2013-05-01 | 1430.86 |
| 2013-05-02 | 1455.86 |
| 2013-05-03 | 1480.62 |
| 2013-05-06 | 1476.64 |
| 2013-05-07 | 1493.75 |
| 2013-05-08 | 1495.87 |
| 2013-05-09 | 1491.70 |
| 2013-05-10 | 1501.30 |
| 2013-05-13 | 1496.65 |
| 2013-05-14 | 1521.50 |
| 2013-05-15 | 1519.78 |
| 2013-05-16 | 1525.21 |
| 2013-05-17 | 1541.12 |
| 2013-05-20 | 1541.49 |
| 2013-05-21 | 1543.90 |
| 2013-05-22 | 1509.38 |
| 2013-05-23 | 1547.13 |
| 2013-05-24 | 1550.30 |
| 2013-05-27 | . |
| 2013-05-28 | 1570.78 |
| 2013-05-29 | 1555.34 |
| 2013-05-30 | 1565.64 |
| 2013-05-31 | 1555.26 |
| 2013-06-03 | 1564.01 |
| 2013-06-04 | 1551.92 |
| 2013-06-05 | 1531.12 |
| 2013-06-06 | 1548.52 |
| 2013-06-07 | 1561.46 |
| 2013-06-10 | 1559.65 |
| 2013-06-11 | 1540.10 |
| 2013-06-12 | 1526.93 |
| 2013-06-13 | 1549.74 |
| 2013-06-14 | 1542.86 |
| 2013-06-17 | 1556.68 |
| 2013-06-18 | 1569.89 |
| 2013-06-19 | 1551.50 |
| 2013-06-20 | 1523.73 |
| 2013-06-21 | 1530.51 |
| 2013-06-24 | 1514.33 |
| 2013-06-25 | 1521.55 |
| 2013-06-26 | 1532.73 |
| 2013-06-27 | 1553.55 |
| 2013-06-28 | 1562.56 |
| 2013-07-01 | 1579.60 |
| 2013-07-02 | 1585.81 |
| 2013-07-03 | 1586.28 |
| 2013-07-04 | . |
| 2013-07-05 | 1614.36 |
| 2013-07-08 | 1607.71 |
| 2013-07-09 | 1617.05 |
| 2013-07-10 | 1612.86 |
| 2013-07-11 | 1627.56 |
| 2013-07-12 | 1631.58 |
| 2013-07-15 | 1631.98 |
| 2013-07-16 | 1634.03 |
| 2013-07-17 | 1646.76 |
| 2013-07-18 | 1658.41 |
| 2013-07-19 | 1656.38 |
| 2013-07-22 | 1667.02 |
| 2013-07-23 | 1665.53 |
| 2013-07-24 | 1683.32 |
| 2013-07-25 | 1708.32 |
| 2013-07-26 | 1667.41 |
| 2013-07-29 | 1662.75 |
| 2013-07-30 | 1670.00 |
| 2013-07-31 | 1660.73 |
| 2013-08-01 | 1707.24 |
| 2013-08-02 | 1716.05 |
| 2013-08-05 | 1727.92 |
| 2013-08-06 | 1728.82 |
| 2013-08-07 | 1732.33 |
| 2013-08-08 | 1744.43 |
| 2013-08-09 | 1738.32 |
| 2013-08-12 | 1752.27 |
| 2013-08-13 | 1754.54 |
| 2013-08-14 | 1754.98 |
| 2013-08-15 | 1730.34 |
| 2013-08-16 | 1730.15 |
| 2013-08-19 | 1719.08 |
| 2013-08-20 | 1727.98 |
| 2013-08-21 | 1719.57 |
| 2013-08-22 | 1734.95 |
| 2013-08-23 | 1733.15 |
| 2013-08-26 | 1739.28 |
| 2013-08-27 | 1693.13 |
| 2013-08-28 | 1686.62 |
| 2013-08-29 | 1688.61 |
| 2013-08-30 | 1658.67 |
| 2013-09-02 | . |
| 2013-09-03 | 1669.74 |
| 2013-09-04 | 1672.04 |
| 2013-09-05 | 1670.41 |
| 2013-09-06 | 1676.21 |
| 2013-09-09 | 1685.22 |
| 2013-09-10 | 1698.37 |
| 2013-09-11 | 1695.22 |
| 2013-09-12 | 1680.97 |
| 2013-09-13 | 1681.76 |
| 2013-09-16 | 1684.37 |
| 2013-09-17 | 1683.75 |
| 2013-09-18 | 1685.67 |
| 2013-09-19 | 1674.65 |
| 2013-09-20 | 1676.11 |
| 2013-09-23 | 1678.98 |
| 2013-09-24 | 1686.91 |
| 2013-09-25 | 1684.66 |
| 2013-09-26 | 1695.10 |
| 2013-09-27 | 1704.83 |
| 2013-09-30 | 1723.07 |
| 2013-10-01 | 1747.10 |
| 2013-10-02 | 1742.63 |
| 2013-10-03 | 1730.01 |
| 2013-10-04 | 1761.00 |
| 2013-10-07 | 1759.59 |
| 2013-10-08 | 1754.17 |
| 2013-10-09 | 1746.37 |
| 2013-10-10 | 1796.23 |
| 2013-10-11 | 1827.19 |
| 2013-10-14 | 1848.62 |
| 2013-10-15 | 1852.78 |
| 2013-10-16 | 1874.18 |
| 2013-10-17 | 1881.49 |
| 2013-10-18 | 1888.69 |
| 2013-10-21 | 1889.40 |
| 2013-10-22 | 1887.56 |
| 2013-10-23 | 1902.63 |
| 2013-10-24 | 1917.62 |
| 2013-10-25 | 1926.56 |
| 2013-10-28 | 1929.18 |
| 2013-10-29 | 1952.04 |
| 2013-10-30 | 1929.16 |
| 2013-10-31 | 1909.11 |
| 2013-11-01 | 1918.37 |
| 2013-11-04 | 1938.25 |
| 2013-11-05 | 1922.05 |
| 2013-11-06 | 1920.50 |
| 2013-11-07 | 1885.52 |
| 2013-11-08 | 1943.41 |
| 2013-11-11 | 1944.88 |
| 2013-11-12 | 1961.09 |
| 2013-11-13 | 1965.36 |
| 2013-11-14 | 1977.44 |
| 2013-11-15 | 1994.83 |
| 2013-11-18 | 1986.07 |
| 2013-11-19 | 1992.17 |
| 2013-11-20 | 1987.43 |
| 2013-11-21 | 2007.53 |
| 2013-11-22 | 2022.20 |
| 2013-11-25 | 2019.81 |
| 2013-11-26 | 2026.71 |
| 2013-11-27 | 2044.19 |
| 2013-11-28 | . |
| 2013-11-29 | 2047.12 |
| 2013-12-02 | 2025.56 |
| 2013-12-03 | 2003.97 |
| 2013-12-04 | 1993.50 |
| 2013-12-05 | 1999.24 |
| 2013-12-06 | 2019.52 |
| 2013-12-09 | 2011.01 |
| 2013-12-10 | 2026.93 |
| 2013-12-11 | 2001.84 |
| 2013-12-12 | 2006.71 |
| 2013-12-13 | 2034.24 |
| 2013-12-16 | 2057.47 |
| 2013-12-17 | 2055.01 |
| 2013-12-18 | 2077.51 |
| 2013-12-19 | 2057.74 |
| 2013-12-20 | 2102.18 |
| 2013-12-23 | 2121.00 |
| 2013-12-24 | 2116.97 |
| 2013-12-25 | . |
| 2013-12-26 | 2124.15 |
| 2013-12-27 | 2119.23 |
| 2013-12-30 | 2121.78 |
| 2013-12-31 | 2124.08 |
| 2014-01-01 | . |
| 2014-01-02 | 2103.34 |
| 2014-01-03 | 2114.33 |
| 2014-01-06 | 2098.39 |
| 2014-01-07 | 2117.05 |
| 2014-01-08 | 2112.46 |
| 2014-01-09 | 2118.94 |
| 2014-01-10 | 2116.75 |
| 2014-01-13 | 2077.84 |
| 2014-01-14 | 2085.56 |
| 2014-01-15 | 2092.42 |
| 2014-01-16 | 2093.00 |
| 2014-01-17 | 2074.91 |
| 2014-01-20 | . |
| 2014-01-21 | 2070.45 |
| 2014-01-22 | 2082.84 |
| 2014-01-23 | 2051.49 |
| 2014-01-24 | 1974.24 |
| 2014-01-27 | 1940.18 |
| 2014-01-28 | 1962.19 |
| 2014-01-29 | 1934.74 |
| 2014-01-30 | 1961.72 |
| 2014-01-31 | 1934.55 |
| 2014-02-03 | 1879.88 |
| 2014-02-04 | 1877.49 |
| 2014-02-05 | 1862.80 |
| 2014-02-06 | 1885.31 |
| 2014-02-07 | 1942.26 |
| 2014-02-10 | 1920.40 |
| 2014-02-11 | 1936.43 |
| 2014-02-12 | 1892.43 |
| 2014-02-13 | 1912.86 |
| 2014-02-14 | 1891.91 |
| 2014-02-17 | . |
| 2014-02-18 | 1906.84 |
| 2014-02-19 | 1887.98 |
| 2014-02-20 | 1896.11 |
| 2014-02-21 | 1898.12 |
| 2014-02-24 | 1907.83 |
| 2014-02-25 | 1915.76 |
| 2014-02-26 | 1922.77 |
| 2014-02-27 | 1947.43 |
| 2014-02-28 | 1937.84 |
| 2014-03-03 | 1932.25 |
| 2014-03-04 | 1981.63 |
| 2014-03-05 | 1980.75 |
| 2014-03-06 | 1981.51 |
| 2014-03-07 | 1975.56 |
| 2014-03-10 | 1973.38 |
| 2014-03-11 | 1972.99 |
| 2014-03-12 | 1982.66 |
| 2014-03-13 | 1960.61 |
| 2014-03-14 | 1971.99 |
| 2014-03-17 | 1981.97 |
| 2014-03-18 | 2009.77 |
| 2014-03-19 | 1995.34 |
| 2014-03-20 | 2010.23 |
| 2014-03-21 | 2000.54 |
| 2014-03-24 | 1975.39 |
| 2014-03-25 | 1973.19 |
| 2014-03-26 | 1940.99 |
| 2014-03-27 | 1937.61 |
| 2014-03-28 | 1941.32 |
| 2014-03-31 | 1975.81 |
| 2014-04-01 | 1994.42 |
| 2014-04-02 | 1987.96 |
| 2014-04-03 | 1983.61 |
| 2014-04-04 | 1937.39 |
| 2014-04-07 | 1912.45 |
| 2014-04-08 | 1927.93 |
| 2014-04-09 | 1940.96 |
| 2014-04-10 | 1881.70 |
| 2014-04-11 | 1845.25 |
| 2014-04-14 | 1863.10 |
| 2014-04-15 | 1871.81 |
| 2014-04-16 | 1886.97 |
| 2014-04-17 | 1908.43 |
| 2014-04-18 | . |
| 2014-04-21 | 1911.54 |
| 2014-04-22 | 1940.17 |
| 2014-04-23 | 1928.46 |
| 2014-04-24 | 1927.46 |
| 2014-04-25 | 1897.64 |
| 2014-04-28 | 1904.85 |
| 2014-04-29 | 1905.57 |
| 2014-04-30 | 1958.58 |
| 2014-05-01 | 1954.59 |
| 2014-05-02 | 1977.55 |
| 2014-05-05 | 1975.46 |
| 2014-05-06 | 1937.62 |
| 2014-05-07 | 1941.70 |
| 2014-05-08 | 1939.09 |
| 2014-05-09 | 1947.01 |
| 2014-05-12 | 1975.66 |
| 2014-05-13 | 1943.06 |
| 2014-05-14 | 1918.28 |
| 2014-05-15 | 1913.41 |
| 2014-05-16 | 1926.89 |
| 2014-05-19 | 1957.39 |
| 2014-05-20 | 1927.22 |
| 2014-05-21 | 1940.75 |
| 2014-05-22 | 1953.44 |
| 2014-05-23 | 1968.53 |
| 2014-05-26 | . |
| 2014-05-27 | 1961.69 |
| 2014-05-28 | 1970.59 |
| 2014-05-29 | 1975.34 |
| 2014-05-30 | 1969.27 |
| 2014-06-02 | 1940.73 |
| 2014-06-03 | 1935.96 |
| 2014-06-04 | 1944.05 |
| 2014-06-05 | 1962.99 |
| 2014-06-06 | 2008.06 |
| 2014-06-09 | 2009.43 |
| 2014-06-10 | 2005.03 |
| 2014-06-11 | 2003.01 |
| 2014-06-12 | 1988.86 |
| 2014-06-13 | 1982.33 |
| 2014-06-16 | 1975.55 |
| 2014-06-17 | 2004.29 |
| 2014-06-18 | 2001.14 |
| 2014-06-19 | 2004.33 |
| 2014-06-20 | 2020.23 |
| 2014-06-23 | 2004.61 |
| 2014-06-24 | 1989.31 |
| 2014-06-25 | 1989.35 |
| 2014-06-26 | 1978.97 |
| 2014-06-27 | 1993.86 |
| 2014-06-30 | 1996.11 |
| 2014-07-01 | 2029.50 |
| 2014-07-02 | 2009.80 |
| 2014-07-03 | 2034.44 |
| 2014-07-04 | . |
| 2014-07-07 | 2003.24 |
| 2014-07-08 | 1965.62 |
| 2014-07-09 | 1963.87 |
| 2014-07-10 | 1933.08 |
| 2014-07-11 | 1926.83 |
| 2014-07-14 | 1954.58 |
| 2014-07-15 | 1949.62 |
| 2014-07-16 | 1953.01 |
| 2014-07-17 | 1934.97 |
| 2014-07-18 | 1964.84 |
| 2014-07-21 | 1952.28 |
| 2014-07-22 | 1997.51 |
| 2014-07-23 | 1997.80 |
| 2014-07-24 | 1976.33 |
| 2014-07-25 | 1953.73 |
| 2014-07-28 | 1943.73 |
| 2014-07-29 | 1951.76 |
| 2014-07-30 | 2006.31 |
| 2014-07-31 | 1991.94 |
| 2014-08-01 | 2001.29 |
| 2014-08-04 | 2001.44 |
| 2014-08-05 | 1997.18 |
| 2014-08-06 | 1994.79 |
| 2014-08-07 | 1981.54 |
| 2014-08-08 | 2015.00 |
| 2014-08-11 | 2038.20 |
| 2014-08-12 | 2029.29 |
| 2014-08-13 | 2053.50 |
| 2014-08-14 | 2051.92 |
| 2014-08-15 | 2049.47 |
| 2014-08-18 | 2086.27 |
| 2014-08-19 | 2103.35 |
| 2014-08-20 | 2083.03 |
| 2014-08-21 | 2081.99 |
| 2014-08-22 | 2068.16 |
| 2014-08-25 | 2067.46 |
| 2014-08-26 | 2073.48 |
| 2014-08-27 | 2074.28 |
| 2014-08-28 | 2052.26 |
| 2014-08-29 | 2065.18 |
| 2014-09-01 | . |
| 2014-09-02 | 2089.43 |
| 2014-09-03 | 2078.38 |
| 2014-09-04 | 2074.91 |
| 2014-09-05 | 2063.42 |
| 2014-09-08 | 2056.95 |
| 2014-09-09 | 2034.16 |
| 2014-09-10 | 2040.63 |
| 2014-09-11 | 2036.47 |
| 2014-09-12 | 2009.85 |
| 2014-09-15 | 1988.46 |
| 2014-09-16 | 1987.25 |
| 2014-09-17 | 1998.18 |
| 2014-09-18 | 2026.36 |
| 2014-09-19 | 2003.39 |
| 2014-09-22 | 1970.42 |
| 2014-09-23 | 1954.95 |
| 2014-09-24 | 1971.01 |
| 2014-09-25 | 1940.15 |
| 2014-09-26 | 1942.14 |
| 2014-09-29 | 1950.07 |
| 2014-09-30 | 1936.14 |
| 2014-10-01 | 1907.60 |
| 2014-10-02 | 1925.07 |
| 2014-10-03 | 1953.56 |
| 2014-10-06 | 1928.35 |
| 2014-10-07 | 1902.65 |
| 2014-10-08 | 1944.12 |
| 2014-10-09 | 1895.09 |
| 2014-10-10 | 1884.32 |
| 2014-10-13 | 1891.86 |
| 2014-10-14 | 1910.93 |
| 2014-10-15 | 1914.79 |
| 2014-10-16 | 1918.70 |
| 2014-10-17 | 1904.65 |
| 2014-10-20 | 1935.36 |
| 2014-10-21 | 1960.14 |
| 2014-10-22 | 1946.46 |
| 2014-10-23 | 2006.95 |
| 2014-10-24 | 2009.75 |
| 2014-10-27 | 2033.32 |
| 2014-10-28 | 2083.36 |
| 2014-10-29 | 2074.56 |
| 2014-10-30 | 2086.73 |
| 2014-10-31 | 2123.57 |
| 2014-11-03 | 2119.30 |
| 2014-11-04 | 2134.11 |
| 2014-11-05 | 2131.01 |
| 2014-11-06 | 2128.14 |
| 2014-11-07 | 2130.83 |
| 2014-11-10 | 2149.31 |
| 2014-11-11 | 2149.44 |
| 2014-11-12 | 2164.90 |
| 2014-11-13 | 2144.31 |
| 2014-11-14 | 2136.71 |
| 2014-11-17 | 2137.48 |
| 2014-11-18 | 2142.33 |
| 2014-11-19 | 2121.72 |
| 2014-11-20 | 2134.76 |
| 2014-11-21 | 2132.95 |
| 2014-11-24 | 2181.72 |
| 2014-11-25 | 2188.01 |
| 2014-11-26 | 2189.98 |
| 2014-11-27 | . |
| 2014-11-28 | 2183.25 |
| 2014-12-01 | 2152.27 |
| 2014-12-02 | 2179.89 |
| 2014-12-03 | 2199.29 |
| 2014-12-04 | 2197.96 |
| 2014-12-05 | 2198.94 |
| 2014-12-08 | 2172.01 |
| 2014-12-09 | 2199.46 |
| 2014-12-10 | 2147.86 |
| 2014-12-11 | 2175.28 |
| 2014-12-12 | 2146.07 |
| 2014-12-15 | 2132.00 |
| 2014-12-16 | 2112.63 |
| 2014-12-17 | 2163.05 |
| 2014-12-18 | 2206.83 |
| 2014-12-19 | 2197.53 |
| 2014-12-22 | 2203.46 |
| 2014-12-23 | 2229.21 |
| 2014-12-24 | 2246.61 |
| 2014-12-25 | . |
| 2014-12-26 | 2252.18 |
| 2014-12-29 | 2256.65 |
| 2014-12-30 | 2235.43 |
| 2014-12-31 | 2208.21 |
| 2015-01-01 | . |
| 2015-01-02 | 2168.70 |
| 2015-01-05 | 2124.17 |
| 2015-01-06 | 2109.67 |
| 2015-01-07 | 2143.82 |
| 2015-01-08 | 2180.84 |
| 2015-01-09 | 2162.60 |
| 2015-01-12 | 2143.63 |
| 2015-01-13 | 2171.10 |
| 2015-01-14 | 2143.21 |
| 2015-01-15 | 2097.91 |
| 2015-01-16 | 2132.20 |
| 2015-01-19 | . |
| 2015-01-20 | 2073.12 |
| 2015-01-21 | 2056.64 |
| 2015-01-22 | 2127.54 |
| 2015-01-23 | 2115.63 |
| 2015-01-26 | 2123.59 |
| 2015-01-27 | 2111.39 |
| 2015-01-28 | 2094.38 |
| 2015-01-29 | 2082.22 |
| 2015-01-30 | 2032.15 |
| 2015-02-02 | 2056.74 |
| 2015-02-03 | 2107.50 |
| 2015-02-04 | 2119.21 |
| 2015-02-05 | 2143.45 |
| 2015-02-06 | 2139.48 |
| 2015-02-09 | 2119.44 |
| 2015-02-10 | 2128.24 |
| 2015-02-11 | 2181.83 |
| 2015-02-12 | 2219.34 |
| 2015-02-13 | 2190.22 |
| 2015-02-16 | . |
| 2015-02-17 | 2182.70 |
| 2015-02-18 | 2165.61 |
| 2015-02-19 | 2171.09 |
| 2015-02-20 | 2199.23 |
| 2015-02-23 | 2203.83 |
| 2015-02-24 | 2225.45 |
| 2015-02-25 | 2221.05 |
| 2015-02-26 | 2217.63 |
| 2015-02-27 | 2195.80 |
| 2015-03-02 | 2230.41 |
| 2015-03-03 | 2217.75 |
| 2015-03-04 | 2179.77 |
| 2015-03-05 | 2178.95 |
| 2015-03-06 | 2148.14 |
| 2015-03-09 | 2157.33 |
| 2015-03-10 | 2114.29 |
| 2015-03-11 | 2134.71 |
| 2015-03-12 | 2194.01 |
| 2015-03-13 | 2157.06 |
| 2015-03-16 | 2171.69 |
| 2015-03-17 | 2187.45 |
| 2015-03-18 | 2213.44 |
| 2015-03-19 | 2217.36 |
| 2015-03-20 | 2246.71 |
| 2015-03-23 | 2269.80 |
| 2015-03-24 | 2269.33 |
| 2015-03-25 | 2199.75 |
| 2015-03-26 | 2195.47 |
| 2015-03-27 | 2196.14 |
| 2015-03-30 | 2224.04 |
| 2015-03-31 | 2220.75 |
| 2015-04-01 | 2229.34 |
| 2015-04-02 | 2213.98 |
| 2015-04-03 | . |
| 2015-04-06 | 2219.98 |
#2015-04-07|2219.99
#2015-04-08|2242.28
#2015-04-09|2233.53
#2015-04-10|2245.51
#2015-04-13|2252.93
#2015-04-14|2254.98
#2015-04-15|2277.05
#2015-04-16|2261.94
#2015-04-17|2209.37
#2015-04-20|2227.70
#2015-04-21|2250.01
#2015-04-22|2271.71
#2015-04-23|2288.60
#2015-04-24|2271.30
#2015-04-27|2253.61
#2015-04-28|2264.86
#2015-04-29|2267.88
#2015-04-30|2222.24
#2015-05-01|2238.03
#2015-05-04|2246.22
#2015-05-05|2212.22
#2015-05-06|2187.09
#2015-05-07|2231.50
#2015-05-08|2276.87
#2015-05-11|2298.14
#2015-05-12|2274.23
#2015-05-13|2279.76
#2015-05-14|2307.97
#2015-05-15|2303.15
#2015-05-18|2318.77
#2015-05-19|2318.03
#2015-05-20|2328.64
#2015-05-21|2322.54
#2015-05-22|2301.87
#2015-05-25| .
#2015-05-26|2275.25
#2015-05-27|2304.35
#2015-05-28|2309.18
#2015-05-29|2280.87
#2015-06-01|2278.69
#2015-06-02|2282.37
#2015-06-03|2303.99
#2015-06-04|2267.38
#2015-06-05|2281.64
#2015-06-08|2265.37
#2015-06-09|2256.01
#2015-06-10|2280.11
#2015-06-11|2291.64
#2015-06-12|2310.24
#2015-06-15|2293.16
#2015-06-16|2305.05
#2015-06-17|2301.13
#2015-06-18|2350.36
#2015-06-19|2342.70
#2015-06-22|2354.11
#2015-06-23|2366.94
#2015-06-24|2328.90
#2015-06-25|2336.09
#2015-06-26|2327.73
#2015-06-29|2265.49
#2015-06-30|2286.26
#2015-07-01|2306.48
#2015-07-02|2294.64
#2015-07-03| .
#2015-07-06|2290.96
#2015-07-07|2275.11
#2015-07-08|2251.87
#2015-07-09|2251.74
#2015-07-10|2294.84
#2015-07-13|2302.33
#2015-07-14|2317.11
#2015-07-15|2314.81
#2015-07-16|2351.08
#2015-07-17|2345.52
#2015-07-20|2338.93
#2015-07-21|2334.11
#2015-07-22|2347.26
#2015-07-23|2299.99
#2015-07-24|2280.31
#2015-07-27|2263.68
#2015-07-28|2287.39
#2015-07-29|2322.58
#2015-07-30|2329.79
#2015-07-31|2345.64
#2015-08-03|2329.03
#2015-08-04|2272.49
#2015-08-05|2276.17
#2015-08-06|2256.81
#2015-08-07|2260.29
#2015-08-10|2271.86
#2015-08-11|2260.09
#2015-08-12|2246.32
#2015-08-13|2255.05
#2015-08-14|2264.67
#2015-08-17|2272.96
#2015-08-18|2251.69
#2015-08-19|2240.65
#2015-08-20|2201.08
#2015-08-21|2145.86
#2015-08-24|2064.32
#2015-08-25|2067.96
#2015-08-26|2120.07
#2015-08-27|2149.78
#2015-08-28|2162.17
#2015-08-31|2144.49
#2015-09-01|2089.01
#2015-09-02|2133.26
#2015-09-03|2155.67
#2015-09-04|2137.25
#2015-09-07| .
#2015-09-08|2204.23
#2015-09-09|2191.59
#2015-09-10|2198.83
#2015-09-11|2220.41
#2015-09-14|2210.01
#2015-09-15|2235.77
#2015-09-16|2243.42
#2015-09-17|2236.37
#2015-09-18|2199.38
#2015-09-21|2216.76
#2015-09-22|2203.49
#2015-09-23|2202.93
#2015-09-24|2203.09
#2015-09-25|2193.31
#2015-09-28|2150.88
#2015-09-29|2143.17
#2015-09-30|2164.84
#2015-10-01|2158.96
#2015-10-02|2184.44
#2015-10-05|2262.63
#2015-10-06|2248.50
#2015-10-07|2288.74
#2015-10-08|2306.90
#2015-10-09|2319.82
#2015-10-12|2332.54
#2015-10-13|2294.04
#2015-10-14|2267.22
#2015-10-15|2312.95
#2015-10-16|2315.00
#2015-10-19|2313.39
#2015-10-20|2314.07
#2015-10-21|2270.95
#2015-10-22|2308.10
#2015-10-23|2352.42
#2015-10-26|2322.24
#2015-10-27|2283.85
#2015-10-28|2357.89
#2015-10-29|2303.56
#2015-10-30|2364.01
#2015-11-02|2399.76
#2015-11-03|2384.14
#2015-11-04|2387.60
#2015-11-05|2379.24
#2015-11-06|2445.60
#2015-11-09|2432.34
#2015-11-10|2435.60
#2015-11-11|2414.02
#2015-11-12|2396.17
#2015-11-13|2378.25
#2015-11-16|2409.04
#2015-11-17|2417.21
#2015-11-18|2460.61
#2015-11-19|2474.31
#2015-11-20|2468.99
#2015-11-23|2473.03
#2015-11-24|2479.84
#2015-11-25|2512.52
#2015-11-26| .
#2015-11-27|2516.53
#2015-11-30|2505.66
#2015-12-01|2491.17
#2015-12-02|2479.26
#2015-12-03|2441.20
#2015-12-04|2469.49
#2015-12-07|2428.20
#2015-12-08|2367.94
#2015-12-09|2318.89
#2015-12-10|2424.80
#2015-12-11|2364.75
#2015-12-14|2337.72
#2015-12-15|2390.50
#2015-12-16|2499.11
#2015-12-17|2467.04
#2015-12-18|2443.62
#2015-12-21|2441.85
#2015-12-22|2453.08
#2015-12-23|2493.99
#2015-12-24|2481.89
#2015-12-25| .
#2015-12-28|2485.30
#2015-12-29|2505.41
#2015-12-30|2482.28
#2015-12-31|2453.35
#2016-01-01| .
#2016-01-04|2398.40
#2016-01-05|2404.41
#2016-01-06|2399.39
#2016-01-07|2351.45
#2016-01-08|2325.04
#2016-01-11|2300.30
#2016-01-12|2300.02
#2016-01-13|2234.87
#2016-01-14|2256.85
#2016-01-15|2232.71
#2016-01-18| .
#2016-01-19|2221.31
#2016-01-20|2217.95
#2016-01-21|2209.36
#2016-01-22|2242.60
#2016-01-25|2178.61
#2016-01-26|2200.26
#2016-01-27|2159.23
#2016-01-28|2152.20
#2016-01-29|2217.37
#2016-02-01|2227.15
#2016-02-02|2170.39
#2016-02-03|2187.11
#2016-02-04|2190.81
#2016-02-05|2111.17
#2016-02-08|2060.10
#2016-02-09|2024.36
#2016-02-10|2040.41
#2016-02-11|2036.82
#2016-02-12|2072.48
#2016-02-15| .
#2016-02-16|2122.17
#2016-02-17|2149.74
#2016-02-18|2138.76
#2016-02-19|2145.47
#2016-02-22|2183.16
#2016-02-23|2162.48
#2016-02-24|2176.56
#2016-02-25|2186.38
#2016-02-26|2209.02
#2016-02-29|2197.91
#2016-03-01|2215.87
#2016-03-02|2252.87
#2016-03-03|2285.70
#2016-03-04|2302.26
#2016-03-07|2302.98
#2016-03-08|2258.33
#2016-03-09|2266.05
#2016-03-10|2238.42
#2016-03-11|2264.49
#2016-03-14|2252.08
#2016-03-15|2247.97
#2016-03-16|2256.44
#2016-03-17|2274.97
#2016-03-18|2278.55
#2016-03-21|2273.28
#2016-03-22|2267.06
#2016-03-23|2204.79
#2016-03-24|2233.85
#2016-03-25| .
#2016-03-28|2240.34
#2016-03-29|2304.97
#2016-03-30|2285.84
#2016-03-31|2338.48
#2016-04-01|2326.61
#2016-04-04|2335.00
#2016-04-05|2309.08
#2016-04-06|2331.51
#2016-04-07|2293.30
#2016-04-08|2294.27
#2016-04-11|2273.50
#2016-04-12|2298.04
#2016-04-13|2390.16
#2016-04-14|2409.26
#2016-04-15|2400.19
#2016-04-18|2438.35
#2016-04-19|2444.27
#2016-04-20|2446.86
#2016-04-21|2425.98
#2016-04-22|2435.92
#2016-04-25|2443.19
#2016-04-26|2427.68
#2016-04-27|2409.06
#2016-04-28|2363.28
#2016-04-29|2356.80
#2016-05-02|2394.39
#2016-05-03|2346.20
#2016-05-04|2344.10
#2016-05-05|2322.72
#2016-05-06|2284.01
#2016-05-09|2309.30
#2016-05-10|2334.88
#2016-05-11|2309.16
#2016-05-12|2300.15
#2016-05-13|2293.33
#2016-05-16|2299.16
#2016-05-17|2267.35
#2016-05-18|2281.50
#2016-05-19|2283.33
#2016-05-20|2331.08
#2016-05-23|2360.85
#2016-05-24|2433.60
#2016-05-25|2428.48
#2016-05-26|2443.19
#2016-05-27|2476.24
#2016-05-30| .
#2016-05-31|2480.21
#2016-06-01|2513.79
#2016-06-02|2541.30
#2016-06-03|2508.66
#2016-06-06|2551.44
#2016-06-07|2582.93
#2016-06-08|2589.27
#2016-06-09|2561.42
#2016-06-10|2503.93
#2016-06-13|2434.38
#2016-06-14|2436.34
#2016-06-15|2457.40
#2016-06-16|2464.27
#2016-06-17|2478.91
#2016-06-20|2551.37
#2016-06-21|2540.72
#2016-06-22|2513.82
#2016-06-23|2517.95
#2016-06-24|2389.39
#2016-06-27|2263.58
#2016-06-28|2320.78
#2016-06-29|2409.99
#2016-06-30|2445.41
#2016-07-01|2459.19
#2016-07-04| .
#2016-07-05|2423.27
#2016-07-06|2416.88
#2016-07-07|2415.13
#2016-07-08|2480.87
#2016-07-11|2487.28
#2016-07-12|2549.64
#2016-07-13|2542.12
#2016-07-14|2580.99
#2016-07-15|2558.45
#2016-07-18|2617.31
#2016-07-19|2613.46
#2016-07-20|2661.09
#2016-07-21|2642.64
#2016-07-22|2650.13
#2016-07-25|2666.01
#2016-07-26|2689.11
#2016-07-27|2670.23
#2016-07-28|2666.98
#2016-07-29|2694.91
#2016-08-01|2746.46
#2016-08-02|2746.55
#2016-08-03|2757.26
#2016-08-04|2752.60
#2016-08-05|2789.97
#2016-08-08|2787.67
#2016-08-09|2782.58
#2016-08-10|2781.99
#2016-08-11|2786.95
#2016-08-12|2775.36
#2016-08-15|2797.85
#2016-08-16|2793.33
#2016-08-17|2764.66
#2016-08-18|2785.17
#2016-08-19|2765.37
#2016-08-22|2776.17
#2016-08-23|2792.83
#2016-08-24|2772.42
#2016-08-25|2779.40
#2016-08-26|2775.86
#2016-08-29|2765.30
#2016-08-30|2795.80
#2016-08-31|2831.91
#2016-09-01|2827.99
#2016-09-02|2879.80
#2016-09-05| .
#2016-09-06|2843.49
#2016-09-07|2891.54
#2016-09-08|2871.61
#2016-09-09|2756.27
#2016-09-12|2796.05
#2016-09-13|2754.68
#2016-09-14|2756.49
#2016-09-15|2774.59
#2016-09-16|2744.42
#2016-09-19|2741.39
#2016-09-20|2755.72
#2016-09-21|2783.39
#2016-09-22|2849.55
#2016-09-23|2822.70
#2016-09-26|2808.25
#2016-09-27|2842.12
#2016-09-28|2876.37
#2016-09-29|2822.99
#2016-09-30|2877.56
#2016-10-03|2868.05
#2016-10-04|2842.13
#2016-10-05|2855.06
#2016-10-06|2866.08
#2016-10-07|2832.95
#2016-10-10|2839.21
#2016-10-11|2788.90
#2016-10-12|2792.35
#2016-10-13|2763.40
#2016-10-14|2768.70
#2016-10-17|2746.77
#2016-10-18|2760.71
#2016-10-19|2748.04
#2016-10-20|2737.41
#2016-10-21|2745.99
#2016-10-24|2787.51
#2016-10-25|2765.01
#2016-10-26|2706.89
#2016-10-27|2695.75
#2016-10-28|2693.35
#2016-10-31|2696.40
#2016-11-01|2684.91
#2016-11-02|2669.00
#2016-11-03|2636.75
#2016-11-04|2580.04
#2016-11-07|2651.12
#2016-11-08|2661.07
#2016-11-09|2662.52
#2016-11-10|2649.45
#2016-11-11|2728.15
#2016-11-14|2744.40
#2016-11-15|2772.37
#2016-11-16|2816.14
#2016-11-17|2854.41
#2016-11-18|2875.51
#2016-11-21|2908.65
#2016-11-22|2909.88
#2016-11-23|2946.51
#2016-11-24| .
#2016-11-25|2947.68
#2016-11-28|2936.76
#2016-11-29|2955.40
#2016-11-30|2900.01
#2016-12-01|2871.47
#2016-12-02|2864.38
#2016-12-05|2886.84
#2016-12-06|2912.23
#2016-12-07|2957.95
#2016-12-08|2992.05
#2016-12-09|2994.13
#2016-12-12|2968.00
#2016-12-13|2936.78
#2016-12-14|2899.84
#2016-12-15|2902.19
#2016-12-16|2898.30
#2016-12-19|2918.31
#2016-12-20|2949.30
#2016-12-21|2957.61
#2016-12-22|2964.05
#2016-12-23|2969.70
#2016-12-26| .
#2016-12-27|2990.33
#2016-12-28|2956.09
#2016-12-29|2953.78
#2016-12-30|2933.74
#2017-01-02| .
#2017-01-03|2950.71
#2017-01-04|2990.92
#2017-01-05|2978.64
#2017-01-06|2977.97
#2017-01-09|2996.60
#2017-01-10|3008.95
#2017-01-11|3020.52
#2017-01-12|2978.23
#2017-01-13|3023.19
#2017-01-16| .
#2017-01-17|2969.24
#2017-01-18|2981.75
#2017-01-19|2958.28
#2017-01-20|2972.66
#2017-01-23|2954.30
#2017-01-24|2968.92
#2017-01-25|2987.68
#2017-01-26|2953.14
#2017-01-27|2949.96
#2017-01-30|2891.53
#2017-01-31|2906.50
#2017-02-01|2881.56
#2017-02-02|2870.66
#2017-02-03|2982.93
#2017-02-06|2935.91
#2017-02-07|2927.33
#2017-02-08|2925.58
#2017-02-09|2995.94
#2017-02-10|3005.33
#2017-02-13|2994.12
#2017-02-14|3026.91
#2017-02-15|3056.00
#2017-02-16|3050.60
#2017-02-17|3068.78
#2017-02-20| .
#2017-02-21|3083.48
#2017-02-22|3086.60
#2017-02-23|3097.69
#2017-02-24|3123.14
#2017-02-27|3121.89
#2017-02-28|3066.65
#2017-03-01|3166.58
#2017-03-02|3152.34
#2017-03-03|3165.73
#2017-03-06|3153.47
#2017-03-07|3130.84
#2017-03-08|3093.09
#2017-03-09|3077.23
#2017-03-10|3091.81
#2017-03-13|3114.00
#2017-03-14|3096.41
#2017-03-15|3157.14
#2017-03-16|3182.51
#2017-03-17|3183.59
#2017-03-20|3171.87
#2017-03-21|3084.71
#2017-03-22|3057.52
#2017-03-23|3065.48
#2017-03-24|3059.02
#2017-03-27|3088.43
#2017-03-28|3126.77
#2017-03-29|3154.26
#2017-03-30|3155.57
#2017-03-31|3164.18
#2017-04-03|3132.23
#2017-04-04|3111.49
#2017-04-05|3090.20
#2017-04-06|3104.41
#2017-04-07|3121.36
#2017-04-10|3095.19
#2017-04-11|3111.17
#2017-04-12|3085.51
#2017-04-13|3049.52
#2017-04-14| .
#2017-04-17|3095.09
#2017-04-18|3104.33
#2017-04-19|3110.88
#2017-04-20|3162.45
#2017-04-21|3160.57
#2017-04-24|3133.18
#2017-04-25|3172.72
#2017-04-26|3192.92
#2017-04-27|3192.52
#2017-04-28|3147.98
#2017-05-01|3182.76
#2017-05-02|3171.11
#2017-05-03|3179.10
#2017-05-04|3131.76
#2017-05-05|3137.18
#2017-05-08|3116.76
#2017-05-09|3116.74
#2017-05-10|3120.99
#2017-05-11|3087.70
#2017-05-12|3102.51
#2017-05-15|3141.08
#2017-05-16|3167.99
#2017-05-17|3094.61
#2017-05-18|3086.49
#2017-05-19|3092.23
#2017-05-22|3092.15
#2017-05-23|3074.79
#2017-05-24|3086.89
#2017-05-25|3117.42
#2017-05-26|3132.41
#2017-05-29| .
#2017-05-30|3115.78
#2017-05-31|3121.51
#2017-06-01|3157.89
#2017-06-02|3179.49
#2017-06-05|3159.96
#2017-06-06|3150.12
#2017-06-07|3136.23
#2017-06-08|3162.58
#2017-06-09|3128.91
#2017-06-12|3133.31
#2017-06-13|3141.21
#2017-06-14|3132.83
#2017-06-15|3155.88
#2017-06-16|3147.23
#2017-06-19|3184.85
#2017-06-20|3143.26
#2017-06-21|3133.80
#2017-06-22|3149.71
#2017-06-23|3193.11
#2017-06-26|3165.85
#2017-06-27|3112.70
#2017-06-28|3163.06
#2017-06-29|3128.36
#2017-06-30|3135.53
#2017-07-03|3129.68
#2017-07-04| .
#2017-07-05|3116.33
#2017-07-06|3071.45
#2017-07-07|3101.35
#2017-07-10|3092.23
#2017-07-11|3122.15
#2017-07-12|3154.06
#2017-07-13|3141.33
#2017-07-14|3152.46
#2017-07-17|3149.58
#2017-07-18|3152.49
#2017-07-19|3169.66
#2017-07-20|3160.48
#2017-07-21|3142.27
#2017-07-24|3137.70
#2017-07-25|3153.90
#2017-07-26|3170.95
#2017-07-27|3125.23
#2017-07-28|3134.37
#2017-07-31|3147.88
#2017-08-01|3264.61
#2017-08-02|3207.29
#2017-08-03|3130.68
#2017-08-04|3121.62
#2017-08-07|3117.00
#2017-08-08|3095.69
#2017-08-09|3095.07
#2017-08-10|3025.66
#2017-08-11|3058.80
#2017-08-14|3109.94
#2017-08-15|3102.02
#2017-08-16|3115.23
#2017-08-17|3009.88
#2017-08-18|3007.38
#2017-08-21|3034.30
#2017-08-22|3054.75
#2017-08-23|3043.16
#2017-08-24|3042.57
#2017-08-25|3029.57
#2017-08-28|3039.45
#2017-08-29|3051.39
#2017-08-30|3067.44
#2017-08-31|3103.79
#2017-09-01|3118.71
#2017-09-04| .
#2017-09-05|3096.62
#2017-09-06|3085.04
#2017-09-07|3096.89
#2017-09-08|3101.75
#2017-09-11|3143.25
#2017-09-12|3149.49
#2017-09-13|3101.05
#2017-09-14|3082.92
#2017-09-15|3095.81
#2017-09-18|3116.42
#2017-09-19|3117.23
#2017-09-20|3091.20
#2017-09-21|3086.39
#2017-09-22|3127.77
#2017-09-25|3021.04
#2017-09-26|2972.38
#2017-09-27|3025.91
#2017-09-28|3063.63
#2017-09-29|3035.09
#2017-10-02|3104.88
#2017-10-03|3114.82
#2017-10-04|3103.02
#2017-10-05|3119.89
#2017-10-06|3144.53
#2017-10-09|3167.61
#2017-10-10|3176.51
#2017-10-11|3136.61
#2017-10-12|3113.46
#2017-10-13|3111.01
#2017-10-16|3115.52
#2017-10-17|3100.42
#2017-10-18|3136.26
#2017-10-19|3108.06
#2017-10-20|3123.09
#2017-10-23|3107.45
#2017-10-24|3107.67
#2017-10-25|3095.65
#2017-10-26|3108.80
#2017-10-27|3202.72
#2017-10-30|3157.10
#2017-10-31|3211.03
#2017-11-01|3157.71
#2017-11-02|3103.63
#2017-11-03|3169.80
#2017-11-06|3145.05
#2017-11-07|3115.07
#2017-11-08|3129.99
#2017-11-09|3132.03
#2017-11-10|3144.05
#2017-11-13|3118.01
#2017-11-14|3111.98
#2017-11-15|3083.61
#2017-11-16|3160.61
#2017-11-17|3171.62
#2017-11-20|3192.93
#2017-11-21|3236.72
#2017-11-22|3224.07
#2017-11-23| .
#2017-11-24|3241.05
#2017-11-27|3221.89
#2017-11-28|3240.89
#2017-11-29|3192.54
#2017-11-30|3188.86
#2017-12-01|3144.12
#2017-12-04|3111.46
#2017-12-05|3094.96
#2017-12-06|3092.81
#2017-12-07|3113.94
#2017-12-08|3105.22
#2017-12-11|3125.54
#2017-12-12|3101.15
#2017-12-13|3121.50
#2017-12-14|3127.31
#2017-12-15|3158.63
#2017-12-18|3201.81
#2017-12-19|3148.77
#2017-12-20|3149.59
#2017-12-21|3141.57
#2017-12-22|3121.87
#2017-12-25| .
#2017-12-26|3106.08
#2017-12-27|3125.61
#2017-12-28|3141.87
#2017-12-29|3140.88
#2018-01-01| .
#2018-01-02|3167.55
#2018-01-03|3181.05
#2018-01-04|3215.37
#2018-01-05|3215.53
#2018-01-08|3239.26
#2018-01-09|3210.02
#2018-01-10|3181.51
#2018-01-11|3242.06
#2018-01-12|3254.58
#2018-01-15| .
#2018-01-16|3254.53
#2018-01-17|3279.10
#2018-01-18|3254.90
#2018-01-19|3308.97
#2018-01-22|3321.75
#2018-01-23|3366.90
#2018-01-24|3339.69
#2018-01-25|3343.01
#2018-01-26|3394.43
#2018-01-29|3394.82
#2018-01-30|3390.18
#2018-01-31|3416.64
#2018-02-01|3437.06
#2018-02-02|3375.43
#2018-02-05|3269.44
#2018-02-06|3279.82
#2018-02-07|3261.37
#2018-02-08|3130.63
#2018-02-09|3112.97
#2018-02-12|3167.32
#2018-02-13|3148.97
#2018-02-14|3205.15
#2018-02-15|3264.83
#2018-02-16|3284.80
#2018-02-19| .
#2018-02-20|3312.70
#2018-02-21|3282.55
#2018-02-22|3318.93
#2018-02-23|3361.94
#2018-02-26|3394.28
#2018-02-27|3360.70
#2018-02-28|3369.48
#2018-03-01|3357.75
#2018-03-02|3440.64
#2018-03-05|3491.23
#2018-03-06|3587.29
#2018-03-07|3611.61
#2018-03-08|3626.39
#2018-03-09|3679.60
#2018-03-12|3684.35
#2018-03-13|3676.23
#2018-03-14|3684.30
#2018-03-15|3655.03
#2018-03-16|3671.47
#2018-03-19|3643.47
#2018-03-20|3665.13
#2018-03-21|3676.99
#2018-03-22|3611.69
#2018-03-23|3518.25
#2018-03-26|3588.50
#2018-03-27|3527.26
#2018-03-28|3513.14
#2018-03-29|3546.10
#2018-03-30| .
#2018-04-02|3462.55
#2018-04-03|3501.33
#2018-04-04|3576.56
#2018-04-05|3616.23
#2018-04-06|3540.96
#2018-04-09|3540.92
#2018-04-10|3580.46
#2018-04-11|3575.32
#2018-04-12|3617.76
#2018-04-13|3584.08
#2018-04-16|3627.89
#2018-04-17|3693.05
#2018-04-18|3711.21
#2018-04-19|3716.19
#2018-04-20|3696.14
#2018-04-23|3677.43
#2018-04-24|3651.99
#2018-04-25|3636.24
#2018-04-26|3659.03
#2018-04-27|3641.59
#2018-04-30|3618.84
#2018-05-01|3639.74
#2018-05-02|3608.69
#2018-05-03|3633.36
#2018-05-04|3695.07
#2018-05-07|3713.36
#2018-05-08|3726.49
#2018-05-09|3692.71
#2018-05-10|3737.92
#2018-05-11|3746.04
#2018-05-14|3708.75
#2018-05-15|3718.59
#2018-05-16|3756.08
#2018-05-17|3749.31
#2018-05-18|3775.63
#2018-05-21|3768.78
#2018-05-22|3706.52
#2018-05-23|3724.58
#2018-05-24|3725.78
#2018-05-25|3726.80
#2018-05-28| .
#2018-05-29|3743.84
#2018-05-30|3778.55
#2018-05-31|3751.60
#2018-06-01|3787.37
#2018-06-04|3819.09
#2018-06-05|3936.94
#2018-06-06|3934.34
#2018-06-07|3872.99
#2018-06-08|3890.80
#2018-06-11|3894.75
#2018-06-12|3915.95
#2018-06-13|3918.29
#2018-06-14|3954.15
#2018-06-15|3960.07
#2018-06-18|3995.74
#2018-06-19|4060.84
#2018-06-20|4072.62
#2018-06-21|4050.23
#2018-06-22|4018.76
#2018-06-25|3937.61
#2018-06-26|3953.13
#2018-06-27|3900.19
#2018-06-28|3938.23
#2018-06-29|3949.07
#2018-07-02|4001.42
#2018-07-03|3999.15
#2018-07-04| .
#2018-07-05|4019.51
#2018-07-06|4024.55
#2018-07-09|4047.65
#2018-07-10|4019.99
#2018-07-11|4017.74
#2018-07-12|4051.93
#2018-07-13|4047.35
#2018-07-16|4037.60
#2018-07-17|4065.18
#2018-07-18|4055.28
#2018-07-19|4061.45
#2018-07-20|4040.22
#2018-07-23|4047.42
#2018-07-24|4027.13
#2018-07-25|4057.77
#2018-07-26|4023.76
#2018-07-27|3916.54
#2018-07-30|3869.26
#2018-07-31|3823.95
#2018-08-01|3835.01
#2018-08-02|3872.57
#2018-08-03|3844.17
#2018-08-06|3899.90
#2018-08-07|3919.35
#2018-08-08|3932.70
#2018-08-09|3942.64
#2018-08-10|3967.95
#2018-08-13|3936.65
#2018-08-14|3986.96
#2018-08-15|3933.29
#2018-08-16|3989.76
#2018-08-17|4027.83
#2018-08-20|4043.39
#2018-08-21|4086.62
#2018-08-22|4091.13
#2018-08-23|4123.45
#2018-08-24|4158.94
#2018-08-27|4164.47
#2018-08-28|4163.32
#2018-08-29|4172.33
#2018-08-30|4169.46
#2018-08-31|4169.68
#2018-09-03| .
#2018-09-04|4165.02
#2018-09-05|4136.18
#2018-09-06|4130.74
#2018-09-07|4121.79
#2018-09-10|4130.36
#2018-09-11|4119.65
#2018-09-12|4104.69
#2018-09-13|4128.80
#2018-09-14|4164.70
#2018-09-17|4082.49
#2018-09-18|4090.95
#2018-09-19|4027.37
#2018-09-20|4087.32
#2018-09-21|4081.42
#2018-09-24|4074.10
#2018-09-25|4102.00
#2018-09-26|4020.33
#2018-09-27|3994.39
#2018-09-28|4008.15
#2018-10-01|3943.49
#2018-10-02|3874.69
#2018-10-03|3917.04
#2018-10-04|3827.38
#2018-10-05|3808.43
#2018-10-08|3739.19
#2018-10-09|3739.35
#2018-10-10|3595.10
#2018-10-11|3502.82
#2018-10-12|3524.83
#2018-10-15|3558.23
#2018-10-16|3686.38
#2018-10-17|3665.95
#2018-10-18|3576.05
#2018-10-19|3546.00
#2018-10-22|3587.97
#2018-10-23|3554.31
#2018-10-24|3403.28
#2018-10-25|3380.03
#2018-10-26|3321.62
#2018-10-29|3292.38
#2018-10-30|3382.48
#2018-10-31|3463.81
#2018-11-01|3550.23
#2018-11-02|3567.70
#2018-11-05|3526.59
#2018-11-06|3432.23
#2018-11-07|3462.10
#2018-11-08|3426.64
#2018-11-09|3412.22
#2018-11-12|3332.16
#2018-11-13|3341.69
#2018-11-14|3324.73
#2018-11-15|3409.52
#2018-11-16|3356.88
#2018-11-19|3208.80
#2018-11-20|3178.79
#2018-11-21|3271.56
#2018-11-22| .
#2018-11-23|3263.52
#2018-11-26|3315.34
#2018-11-27|3286.68
#2018-11-28|3407.15
#2018-11-29|3390.93
#2018-11-30|3432.02
#2018-12-03|3441.88
#2018-12-04|3284.44
#2018-12-05| .
#2018-12-06|3283.17
#2018-12-07|3226.46
#2018-12-10|3193.49
#2018-12-11|3185.14
#2018-12-12|3234.72
#2018-12-13|3202.28
#2018-12-14|3158.01
#2018-12-17|3069.31
#2018-12-18|3094.94
#2018-12-19|3054.29
#2018-12-20|2995.14
#2018-12-21|2893.53
#2018-12-24|3024.86
#2018-12-25| .
#2018-12-26|3162.09
#2018-12-27|3166.97
#2018-12-28|3183.05
#2018-12-31|3207.50
#2019-01-01| .
#2019-01-02|3216.09
#2019-01-03|3125.46
#2019-01-04|3250.82
#2019-01-07|3284.76
#2019-01-08|3310.39
#2019-01-09|3336.02
#2019-01-10|3325.27
#2019-01-11|3337.26
#2019-01-14|3316.49
#2019-01-15|3358.82
#2019-01-16|3384.67
#2019-01-17|3418.95
#2019-01-18|3422.67
#2019-01-21| .
#2019-01-22|3390.24
#2019-01-23|3402.23
#2019-01-24|3432.39
#2019-01-25|3505.05
#2019-01-28|3467.73
#2019-01-29|3449.74
#2019-01-30|3495.26
#2019-01-31|3497.97
#2019-02-01|3532.42
#2019-02-04|3626.21
#2019-02-05|3660.04
#2019-02-06|3696.19
#2019-02-07|3684.84
#2019-02-08|3712.67
#2019-02-11|3749.83
#2019-02-12|3743.84
#2019-02-13|3734.01
#2019-02-14|3747.79
#2019-02-15|3786.70
#2019-02-18| .
#2019-02-19|3853.16
#2019-02-20|3855.66
#2019-02-21|3806.71
#2019-02-22|3869.00
#2019-02-25|3812.89
#2019-02-26|3762.17
#2019-02-27|3778.93
#2019-02-28|3791.56
#2019-03-01|3795.01
#2019-03-04|3695.99
#2019-03-05|3692.38
#2019-03-06|3632.91
#2019-03-07|3615.34
#2019-03-08|3624.19
#2019-03-11|3684.22
#2019-03-12|3675.51
#2019-03-13|3728.59
#2019-03-14|3758.20
#2019-03-15|3776.05
#2019-03-18|3788.02
#2019-03-19|3779.57
#2019-03-20|3736.65
#2019-03-21|3793.27
#2019-03-22|3637.76
#2019-03-25|3657.70
#2019-03-26|3721.42
#2019-03-27|3717.80
#2019-03-28|3756.42
#2019-03-29|3776.90
#2019-04-01|3821.99
#2019-04-02|3802.07
#2019-04-03|3818.47
#2019-04-04|3800.00
#2019-04-05|3834.90
#2019-04-08|3831.27
#2019-04-09|3805.41
#2019-04-10|3849.95
#2019-04-11|3871.85
#2019-04-12|3882.01
#2019-04-15|3890.14
#2019-04-16|3918.26
#2019-04-17|3933.95
#2019-04-18|3899.86
#2019-04-19| .
#2019-04-22|3914.26
#2019-04-23|3977.34
#2019-04-24|3975.99
#2019-04-25|3886.73
#2019-04-26|3949.35
#2019-04-29|3968.15
#2019-04-30|3965.92
#2019-05-01|3957.80
#2019-05-02|3912.89
#2019-05-03|3960.98
#2019-05-06|3952.25
#2019-05-07|3868.30
#2019-05-08|3810.98
#2019-05-09|3792.15
#2019-05-10|3833.53
#2019-05-13|3700.55
#2019-05-14|3750.64
#2019-05-15|3736.71
#2019-05-16|3752.91
#2019-05-17|3712.76
#2019-05-20|3721.09
#2019-05-21|3783.66
#2019-05-22|3789.56
#2019-05-23|3751.83
#2019-05-24|3778.26
#2019-05-27| .
#2019-05-28|3782.18
#2019-05-29|3748.01
#2019-05-30|3793.53
#2019-05-31|3764.87
#2019-06-03|3746.68
#2019-06-04|3839.04
#2019-06-05|3874.15
#2019-06-06|3851.86
#2019-06-07|3915.10
#2019-06-10|3977.66
#2019-06-11|4000.14
#2019-06-12|4045.08
#2019-06-13|4091.75
#2019-06-14|4067.96
#2019-06-17|4043.62
#2019-06-18|4052.17
#2019-06-19|4085.06
#2019-06-20|4107.56
#2019-06-21|4072.82
#2019-06-24|4011.00
#2019-06-25|3976.20
#2019-06-26|3994.71
#2019-06-27|4036.40
#2019-06-28|4099.44
#2019-07-01|4094.87
#2019-07-02|4084.05
#2019-07-03|4111.81
#2019-07-04| .
#2019-07-05|4122.56
#2019-07-08|4111.73
#2019-07-09|4146.27
#2019-07-10|4157.37
#2019-07-11|4155.41
#2019-07-12|4209.09
#2019-07-15|4202.35
#2019-07-16|4226.98
#2019-07-17|4217.97
#2019-07-18|4272.90
#2019-07-19|4235.16
#2019-07-22|4163.73
#2019-07-23|4197.52
#2019-07-24|4255.95
#2019-07-25|4224.63
#2019-07-26|4360.73
#2019-07-29|4300.25
#2019-07-30|4288.22
#2019-07-31|4304.27
#2019-08-01|4344.81
#2019-08-02|4307.21
#2019-08-05|4121.80
#2019-08-06|4067.87
#2019-08-07|4054.82
#2019-08-08|4203.76
#2019-08-09|4163.99
#2019-08-12|4136.30
#2019-08-13|4191.23
#2019-08-14|4045.78
#2019-08-15|4052.44
#2019-08-16|4105.10
#2019-08-19|4122.83
#2019-08-20|4127.60
#2019-08-21|4140.26
#2019-08-22|4103.56
#2019-08-23|4002.19
#2019-08-26|4071.96
#2019-08-27|4022.80
#2019-08-28|4068.16
#2019-08-29|4102.06
#2019-08-30|4100.25
#2019-09-02| .
#2019-09-03|4019.21
#2019-09-04|4009.26
#2019-09-05|4089.40
#2019-09-06|4059.55
#2019-09-09|4049.30
#2019-09-10|3986.80
#2019-09-11|4038.65
#2019-09-12|4021.88
#2019-09-13|4077.86
#2019-09-16|4073.29
#2019-09-17|4090.11
#2019-09-18|4066.78
#2019-09-19|4070.59
#2019-09-20|4058.75
#2019-09-23|4044.74
#2019-09-24|3969.83
#2019-09-25|4015.29
#2019-09-26|3963.69
#2019-09-27|3887.60
#2019-09-30|3920.72
#2019-10-01|3892.61
#2019-10-02|3857.42
#2019-10-03|3880.13
#2019-10-04|3918.01
#2019-10-07|3916.82
#2019-10-08|3838.03
#2019-10-09|3869.46
#2019-10-10|3903.10
#2019-10-11|3963.61
#2019-10-14|3937.00
#2019-10-15|4009.50
#2019-10-16|4041.31
#2019-10-17|4096.73
#2019-10-18|4054.88
#2019-10-21|4114.12
#2019-10-22|4084.14
#2019-10-23|4077.80
#2019-10-24|4117.13
#2019-10-25|4155.42
#2019-10-28|4236.39
#2019-10-29|4248.35
#2019-10-30|4294.97
#2019-10-31|4219.58
#2019-11-01|4196.23
#2019-11-04|4163.26
#2019-11-05|4162.18
#2019-11-06|4210.38
#2019-11-07|4235.03
#2019-11-08|4252.98
#2019-11-11|4234.76
#2019-11-12|4238.03
#2019-11-13|4373.23
#2019-11-14|4403.49
#2019-11-15|4385.61
#2019-11-18|4357.18
#2019-11-19|4372.22
#2019-11-20|4406.88
#2019-11-21|4377.75
#2019-11-22|4387.98
#2019-11-25|4459.31
#2019-11-26|4517.82
#2019-11-27|4512.99
#2019-11-28|4512.99
#2019-11-29|4478.17
#2019-12-02|4456.48
#2019-12-03|4481.49
#2019-12-04|4492.92
#2019-12-05|4463.26
#2019-12-06|4483.13
#2019-12-09|4467.86
#2019-12-10|4451.22
#2019-12-11|4426.75
#2019-12-12|4448.13
#2019-12-13|4453.83
#2019-12-16|4503.03
#2019-12-17|4516.81
#2019-12-18|4556.20
#2019-12-19|4594.88
#2019-12-20|4620.75
#2019-12-23|4593.07
#2019-12-24|4601.92
#2019-12-25| .
#2019-12-26|4617.55
#2019-12-27|4614.97
#2019-12-30|4582.42
#2019-12-31|4590.99
#2020-01-01| .
#2020-01-02|4585.75
#2020-01-03|4572.76
#2020-01-06|4566.97
#2020-01-07|4553.19
#2020-01-08|4578.49
#2020-01-09|4611.40
#2020-01-10|4604.51
#2020-01-13|4737.44
#2020-01-14|4756.37
#2020-01-15|4726.79
#2020-01-16|4778.13
#2020-01-17|4775.14
#2020-01-20| .
#2020-01-21|4774.85
#2020-01-22|4783.58
#2020-01-23|4791.95
#2020-01-24|4783.61
#2020-01-27|4711.18
#2020-01-28|4748.91
#2020-01-29|4759.68
#2020-01-30|4775.42
#2020-01-31|4724.05
#2020-02-03|4768.48
#2020-02-04|4812.69
#2020-02-05|4807.38
#2020-02-06|4857.72
#2020-02-07|4769.55
#2020-02-10|4796.98
#2020-02-11|4781.30
#2020-02-12|4809.69
#2020-02-13|4817.48
#2020-02-14|4908.82
#2020-02-17| .
#2020-02-18|4935.58
#2020-02-19|4993.47
#2020-02-20|4978.53
#2020-02-21|4926.12
#2020-02-24|4810.08
#2020-02-25|4621.02
#2020-02-26|4550.17
#2020-02-27|4404.53
#2020-02-28|4324.33
#2020-03-02|4461.21
#2020-03-03|4416.18
#2020-03-04|4197.39
#2020-03-05|4022.08
#2020-03-06|3943.30
#2020-03-09|3653.48
#2020-03-10|3823.35
#2020-03-11|3733.47
#2020-03-12|3338.26
#2020-03-13|3571.96
#2020-03-16|3007.20
#2020-03-17|3070.79
#2020-03-18|2592.72
#2020-03-19|2793.94
#2020-03-20|2725.07
#2020-03-23|2614.27
#2020-03-24|2970.02
#2020-03-25|3080.17
#2020-03-26|3183.55
#2020-03-27|3024.19
#2020-03-30|3095.00
#2020-03-31|3065.21
#2020-04-01|2945.80
#2020-04-02|2992.77
#2020-04-03|2902.07
#2020-04-06|3175.88
#2020-04-07|3217.67
#2020-04-08|3378.76
#2020-04-09|3426.09
#2020-04-10|3426.09
#2020-04-13|3350.62
#2020-04-14|3467.27
#2020-04-15|3364.68
#2020-04-16|3378.83
#2020-04-17|3476.74
#2020-04-20|3425.26
#2020-04-21|3333.21
#2020-04-22|3385.82
#2020-04-23|3448.49
#2020-04-24|3490.04
#2020-04-27|3658.90
#2020-04-28|3684.16
#2020-04-29|3819.37
#2020-04-30|3712.13
#2020-05-01|3638.78
#2020-05-04|3657.98
#2020-05-05|3680.33
#2020-05-06|3614.03
#2020-05-07|3727.65
#2020-05-08|3851.90
#2020-05-11|3820.64
#2020-05-12|3806.69
#2020-05-13|3706.45
#2020-05-14|3736.62
#2020-05-15|3814.57
#2020-05-18|4003.34
#2020-05-19|4030.21
#2020-05-20|4152.74
#2020-05-21|4155.98
#2020-05-22|4221.69
#2020-05-25|4221.69
#2020-05-26|4266.85
#2020-05-27|4284.25
#2020-05-28|4230.03
#2020-05-29|4343.85
#2020-06-01|4431.78
#2020-06-02|4484.48
#2020-06-03|4516.31
#2020-06-04|4538.57
#2020-06-05|4629.60
#2020-06-08|4744.90
#2020-06-09|4746.84
#2020-06-10|4611.69
#2020-06-11|4290.28
#2020-06-12|4330.57
#2020-06-15|4421.25
#2020-06-16|4498.17
#2020-06-17|4446.69
#2020-06-18|4484.56
#2020-06-19|4417.55
#2020-06-22|4397.57
#2020-06-23|4423.38
#2020-06-24|4272.39
#2020-06-25|4361.29
#2020-06-26|4200.70
#2020-06-29|4234.31
#2020-06-30|4220.59
#2020-07-01|4202.64
#2020-07-02|4175.78
#2020-07-03| .
#2020-07-06|4161.26
#2020-07-07|4100.87
#2020-07-08|4135.39
#2020-07-09|4104.84
#2020-07-10|4153.06
#2020-07-13|4026.48
#2020-07-14|4031.43
#2020-07-15|4209.36
#2020-07-16|4200.13
#2020-07-17|4201.65
#2020-07-20|4231.81
#2020-07-21|4220.12
#2020-07-22|4243.54
#2020-07-23|4182.85
#2020-07-24|4100.61
#2020-07-27|4131.36
#2020-07-28|4070.37
#2020-07-29|4147.28
#2020-07-30|4122.76
#2020-07-31|4171.40
#2020-08-03|4301.80
#2020-08-04|4329.72
#2020-08-05|4305.27
#2020-08-06|4336.10
#2020-08-07|4326.04
#2020-08-10|4369.51
#2020-08-11|4373.32
#2020-08-12|4448.87
#2020-08-13|4484.90
#2020-08-14|4498.24
#2020-08-17|4481.30
#2020-08-18|4530.22
#2020-08-19|4632.53
#2020-08-20|4607.03
#2020-08-21|4557.82
#2020-08-24|4582.16
#2020-08-25|4570.99
#2020-08-26|4586.87
#2020-08-27|4625.86
#2020-08-28|4615.64
#2020-08-31|4573.79
#2020-09-01|4653.23
#2020-09-02|4645.28
#2020-09-03|4427.92
#2020-09-04|4366.76
#2020-09-07| .
#2020-09-08|4287.34
#2020-09-09|4349.00
#2020-09-10|4259.38
#2020-09-11|4199.01
#2020-09-14|4305.29
#2020-09-15|4329.96
#2020-09-16|4352.38
#2020-09-17|4270.86
#2020-09-18|4297.27
#2020-09-21|4214.50
#2020-09-22|4245.17
#2020-09-23|4170.18
#2020-09-24|4163.55
#2020-09-25|4226.76
#2020-09-28|4289.32
#2020-09-29|4289.46
#2020-09-30|4297.63
#2020-10-01|4394.37
#2020-10-02|4541.11
#2020-10-05|4663.23
#2020-10-06|4622.37
#2020-10-07|4715.82
#2020-10-08|4828.59
#2020-10-09|4852.90
#2020-10-12|4886.86
#2020-10-13|4911.21
#2020-10-14|4908.18
#2020-10-15|4898.91
#2020-10-16|4916.08
#2020-10-19|4837.37
#2020-10-20|4825.46
#2020-10-21|4720.99
#2020-10-22|4778.56
#2020-10-23|4804.22
#2020-10-26|4657.72
#2020-10-27|4639.29
#2020-10-28|4440.75
#2020-10-29|4580.54
#2020-10-30|4463.12
#2020-11-02|4533.58
#2020-11-03|4715.83
#2020-11-04|4768.54
#2020-11-05|4889.85
#2020-11-06|4906.38
#2020-11-09|5189.01
#2020-11-10|5092.15
#2020-11-11|4960.35
#2020-11-12|4830.60
#2020-11-13|4937.14
#2020-11-16|5031.64
#2020-11-17|5001.11
#2020-11-18|4874.41
#2020-11-19|4917.11
#2020-11-20|4969.25
#2020-11-23|5116.81
#2020-11-24|5252.82
#2020-11-25|5279.45
#2020-11-26|5279.45
#2020-11-27|5231.33
#2020-11-30|5147.90
#2020-12-01|5198.19
#2020-12-02|5332.01
#2020-12-03|5433.19
#2020-12-04|5575.64
#2020-12-07|5518.31
#2020-12-08|5515.12
#2020-12-09|5450.04
#2020-12-10|5476.74
#2020-12-11|5424.30
#2020-12-14|5405.40
#2020-12-15|5459.47
#2020-12-16|5471.70
#2020-12-17|5553.18
#2020-12-18|5611.33
#2020-12-21|5529.21
#2020-12-22|5546.17
#2020-12-23|5553.87
#2020-12-24|5593.05
#2020-12-25|5593.05
#2020-12-28|5567.66
#2020-12-29|5476.46
#2020-12-30|5580.09
#2020-12-31|5633.56
#2021-01-01|5633.56
#2021-01-04|5501.71
#2021-01-05|5539.03
#2021-01-06|5704.24
#2021-01-07|5742.77
#2021-01-08|5720.02
#2021-01-11|5642.69
#2021-01-12|5660.73
#2021-01-13|5587.92
#2021-01-14|5573.00
#2021-01-15|5441.64
#2021-01-18|5441.64
#2021-01-19|5537.54
#2021-01-20|5528.94
#2021-01-21|5544.14
#2021-01-22|5482.64
#2021-01-25|5346.27
#2021-01-26|5292.47
#2021-01-27|5141.62
#2021-01-28|5301.35
#2021-01-29|5125.11
#2021-02-01|5275.01
#2021-02-02|5451.20
#2021-02-03|5525.80
#2021-02-04|5731.73
#2021-02-05|5780.35
#2021-02-08|5909.08
#2021-02-09|5864.07
#2021-02-10|5877.11
#2021-02-11|5874.38
#2021-02-12|5849.46
#2021-02-15|5849.46
#2021-02-16|5889.57
#2021-02-17|5903.24
#2021-02-18|5808.15
#2021-02-19|5857.62
#2021-02-22|5847.86
#2021-02-23|5822.15
#2021-02-24|5937.06
#2021-02-25|5601.91
#2021-02-26|5695.60
#2021-03-01|5815.77
#2021-03-02|5748.92
#2021-03-03|5732.30
#2021-03-04|5684.97
#2021-03-05|5812.61
#2021-03-08|5867.81
#2021-03-09|6007.21
#2021-03-10|6104.88
#2021-03-11|6319.92
#2021-03-12|6349.72
#2021-03-15|6503.40
#2021-03-16|6368.02
#2021-03-17|6369.79
#2021-03-18|6191.87
#2021-03-19|6204.82
#2021-03-22|6117.28
#2021-03-23|5939.05
#2021-03-24|5834.34
#2021-03-25|5926.05
#2021-03-26|6092.55
#2021-03-29|5905.69
#2021-03-30|5966.64
#2021-03-31|5963.99
#2021-04-01|6105.02
#2021-04-02|6105.02
#2021-04-05|6195.52
#2021-04-06|6215.69
#2021-04-07|6172.59
#2021-04-08|6281.19
#2021-04-09|6280.45
#2021-04-12|6282.71
#2021-04-13|6181.04
#2021-04-14|6173.80
#2021-04-15|6256.80
#2021-04-16|6284.97
#2021-04-19|6191.40
#2021-04-20|6025.04
#2021-04-21|6123.30
#2021-04-22|6113.72
#2021-04-23|6171.14
#2021-04-26|6219.56
#2021-04-27|6153.29
#2021-04-28|6219.84
#2021-04-29|6352.91
#2021-04-30|6235.70
#2021-05-03|6228.08
#2021-05-04|6194.53
#2021-05-05|6185.90
#2021-05-06|6069.42
#2021-05-07|6214.73
#2021-05-10|6065.56
#2021-05-11|6079.67
#2021-05-12|5850.53
#2021-05-13|5882.07
#2021-05-14|6059.52
#2021-05-17|6100.11
#2021-05-18|6084.51
#2021-05-19|6072.27
#2021-05-20|6164.71
#2021-05-21|6142.24
#2021-05-24|6222.24
#2021-05-25|6128.95
#2021-05-26|6200.88
#2021-05-27|6278.11
#2021-05-28|6228.01
#2021-05-31|6228.01
#2021-06-01|6327.95
#2021-06-02|6325.28
#2021-06-03|6293.58
#2021-06-04|6323.02
#2021-06-07|6345.10
#2021-06-08|6364.19
#2021-06-09|6280.97
#2021-06-10|6248.46
#2021-06-11|6350.07
#2021-06-14|6318.12
#2021-06-15|6341.12
#2021-06-16|6349.51
#2021-06-17|6296.69
#2021-06-18|6175.21
#2021-06-21|6274.30
#2021-06-22|6236.59
#2021-06-23|6220.92
#2021-06-24|6275.77
#2021-06-25|6243.52
#2021-06-28|6119.72
#2021-06-29|6054.25
#2021-06-30|6039.03
#2021-07-01|6147.48
#2021-07-02|6164.47
#2021-07-05|6164.47
#2021-07-06|6102.19
#2021-07-07|6076.86
#2021-07-08|5956.83
#2021-07-09|6125.81
#2021-07-12|6157.23
#2021-07-13|6064.26
#2021-07-14|5987.80
#2021-07-15|5920.05
#2021-07-16|5853.44
#2021-07-19|5678.89
#2021-07-20|5849.31
#2021-07-21|5866.10
#2021-07-22|5829.86
#2021-07-23|5873.89
#2021-07-26|5856.89
#2021-07-27|5803.81
#2021-07-28|5867.23
#2021-07-29|5880.94
#2021-07-30|5805.42
#2021-08-02|5733.95
#2021-08-03|5679.29
#2021-08-04|5653.09
#2021-08-05|5733.20
#2021-08-06|5829.60
#2021-08-09|5746.57
#2021-08-10|5675.34
#2021-08-11|5706.80
#2021-08-12|5687.18
#2021-08-13|5656.34
#2021-08-16|5576.77
#2021-08-17|5520.08
#2021-08-18|5517.01
#2021-08-19|5457.19
#2021-08-20|5531.16
#2021-08-23|5631.70
#2021-08-24|5693.62
#2021-08-25|5717.12
#2021-08-26|5654.74
#2021-08-27|5829.33
#2021-08-30|5791.57
#2021-08-31|5853.06
#2021-09-01|5865.42
#2021-09-02|5875.34
#2021-09-03|5881.11
#2021-09-06|5881.11
#2021-09-07|5837.04
#2021-09-08|5716.44
#2021-09-09|5706.07
#2021-09-10|5633.06
#2021-09-13|5672.69
#2021-09-14|5548.52
#2021-09-15|5724.61
#2021-09-16|5770.70
#2021-09-17|5728.18
#2021-09-20|5526.32
#2021-09-21|5543.97
#2021-09-22|5651.41
#2021-09-23|5823.93
#2021-09-24|5840.03
#2021-09-27|5854.25
#2021-09-28|5689.78
#2021-09-29|5617.52
#2021-09-30|5575.80
#2021-10-01|5734.35
#2021-10-04|5568.77
#2021-10-05|5571.89
#2021-10-06|5529.83
#2021-10-07|5617.44
#2021-10-08|5504.63
#2021-10-11|5295.94
#2021-10-12|5365.75
#2021-10-13|5412.63
#2021-10-14|5508.52
#2021-10-15|5577.25
#2021-10-18|5543.18
#2021-10-19|5577.82
#2021-10-20|5629.67
#2021-10-21|5544.15
#2021-10-22|5517.03
#2021-10-25|5572.44
#2021-10-26|5582.11
#2021-10-27|5369.38
#2021-10-28|5296.66
#2021-10-29|5276.82
#2021-11-01|5476.16
#2021-11-02|5250.64
#2021-11-03|5257.80
#2021-11-04|5210.13
#2021-11-05|5261.82
#2021-11-08|5318.24
#2021-11-09|5307.70
#2021-11-10|5435.07
#2021-11-11|5442.24
#2021-11-12|5486.44
#2021-11-15|5506.79
#2021-11-16|5507.03
#2021-11-17|5352.10
#2021-11-18|5216.72
#2021-11-19|5111.70
#2021-11-22|4953.27
#2021-11-23|4925.13
#2021-11-24|5058.41
#2021-11-25|5058.41
#2021-11-26|4892.28
#2021-11-29|4772.81
#2021-11-30|4673.71
#2021-12-01|4552.73
#2021-12-02|4715.18
#2021-12-03|4602.63
#2021-12-06|4740.35
#2021-12-07|4915.91
#2021-12-08|4970.90
#2021-12-09|4844.28
#2021-12-10|4796.34
#2021-12-13|4697.40
#2021-12-14|4633.01
#2021-12-15|4663.67
#2021-12-16|4549.69
#2021-12-17|4654.48
#2021-12-20|4529.72
#2021-12-21|4751.22
#2021-12-22|4788.66
#2021-12-23|4840.51
#2021-12-24|4840.51
#2021-12-27|4816.96
#2021-12-28|4791.39
#2021-12-29|4778.24
#2021-12-30|4852.85
#2021-12-31|4836.31
#2022-01-03|4943.74
#2022-01-04|4906.38
#2022-01-05|4689.36
#2022-01-06|4696.25
#2022-01-07|4689.51
#2022-01-10|4642.47
#2022-01-11|4755.33
#2022-01-12|4681.29
#2022-01-13|4610.25
#2022-01-14|4520.29
#2022-01-17|4520.29
#2022-01-18|4331.83
#2022-01-19|4264.22
#2022-01-20|4247.85
#2022-01-21|4126.78
#2022-01-24|4180.61
#2022-01-25|4087.19
#2022-01-26|4013.23
#2022-01-27|3946.29
#2022-01-28|4091.57
#2022-01-31|4295.41
#2022-02-01|4378.30
#2022-02-02|4261.60
#2022-02-03|4075.20
#2022-02-04|4146.10
#2022-02-07|4196.95
#2022-02-08|4258.88
#2022-02-09|4375.73
#2022-02-10|4346.27
#2022-02-11|4292.07
#2022-02-14|4280.73
#2022-02-15|4436.50
#2022-02-16|4401.01
#2022-02-17|4194.02
#2022-02-18|4099.63
#2022-02-21|4099.63
#2022-02-22|4025.13
#2022-02-23|3905.63
#2022-02-24|4054.16
#2022-02-25|4141.99
#2022-02-28|4146.05
#2022-03-01|3903.59
#2022-03-02|4001.89
#2022-03-03|3886.42
#2022-03-04|3753.73
#2022-03-07|3616.67
#2022-03-08|3651.00
#2022-03-09|3833.49
#2022-03-10|3810.73
#2022-03-11|3737.91
#2022-03-14|3604.00
#2022-03-15|3740.72
#2022-03-16|3987.98
#2022-03-17|4056.42
#2022-03-18|4175.24
#2022-03-21|4079.45
#2022-03-22|4131.92
#2022-03-23|4034.60
#2022-03-24|4096.70
#2022-03-25|4050.42
#2022-03-28|4042.65
#2022-03-29|4229.63
#2022-03-30|4119.28
#2022-03-31|4035.61
#2022-04-01|4082.38
#2022-04-04|4162.13
#2022-04-05|4081.74
#2022-04-06|3957.88
#2022-04-07|3857.69
#2022-04-08|3814.80
#2022-04-11|3849.29
#2022-04-12|3859.55
#2022-04-13|3966.59
#2022-04-14|3929.41
#2022-04-15|3929.41
#2022-04-18|3907.77
#2022-04-19|4021.60
#2022-04-20|3952.91
#2022-04-21|3818.73
#2022-04-22|3698.14
#2022-04-25|3805.31
#2022-04-26|3648.86
#2022-04-27|3656.72
#2022-04-28|3813.49
#2022-04-29|3707.63
#2022-05-02|3785.92
#2022-05-03|3746.82
#2022-05-04|3855.43
#2022-05-05|3602.56
#2022-05-06|3431.03
#2022-05-09|3233.92
#2022-05-10|3180.61
#2022-05-11|3020.75
#2022-05-12|3158.02
#2022-05-13|3359.71
#2022-05-16|3293.94
#2022-05-17|3438.11
#2022-05-18|3372.46
#2022-05-19|3465.93
#2022-05-20|3469.12
#2022-05-23|3497.33
#2022-05-24|3373.70
#2022-05-25|3500.41
#2022-05-26|3646.52
#2022-05-27|3704.75
#2022-05-30|3704.75
#2022-05-31|3610.11
#2022-06-01|3616.61
#2022-06-02|3754.85
#2022-06-03|3687.58
#2022-06-06|3703.61
#2022-06-07|3715.81
#2022-06-08|3670.31
#2022-06-09|3462.02
#2022-06-10|3317.19
#2022-06-13|3086.88
#2022-06-14|3085.48
#2022-06-15|3181.48
#2022-06-16|2986.86
#2022-06-17|3109.92
#2022-06-20|3109.92
#2022-06-21|3157.42
#2022-06-22|3172.46
#2022-06-23|3277.57
#2022-06-24|3367.26
#2022-06-27|3320.77
#2022-06-28|3199.33
#2022-06-29|3125.23
#2022-06-30|3068.62
#2022-07-01|3132.92
#2022-07-04|3132.92
#2022-07-05|3221.84
#2022-07-06|3188.65
#2022-07-07|3289.40
#2022-07-08|3270.75
#2022-07-11|3214.10
#2022-07-12|3192.07
#2022-07-13|3143.95
#2022-07-14|3133.91
#2022-07-15|3266.34
#2022-07-18|3261.36
#2022-07-19|3394.39
#2022-07-20|3471.31
#2022-07-21|3475.85
#2022-07-22|3409.97
#2022-07-25|3381.80
#2022-07-26|3317.10
#2022-07-27|3442.64
#2022-07-28|3472.34
#2022-07-29|3507.90
#2022-08-01|3583.17
#2022-08-02|3629.55
#2022-08-03|3756.69
#2022-08-04|3748.10
#2022-08-05|3657.52
#2022-08-08|3714.06
#2022-08-09|3624.09
#2022-08-10|3736.34
#2022-08-11|3552.16
#2022-08-12|3649.22
#2022-08-15|3676.74
#2022-08-16|3678.40
#2022-08-17|3561.39
#2022-08-18|3580.78
#2022-08-19|3448.45
#2022-08-22|3375.44
#2022-08-23|3365.07
#2022-08-24|3420.60
#2022-08-25|3485.99
#2022-08-26|3349.15
#2022-08-29|3334.94
#2022-08-30|3347.61
#2022-08-31|3334.19
#2022-09-01|3265.98
#2022-09-02|3223.42
#2022-09-05|3223.42
#2022-09-06|3215.76
#2022-09-07|3294.52
#2022-09-08|3292.80
#2022-09-09|3412.20
#2022-09-12|3471.71
#2022-09-13|3316.36
#2022-09-14|3354.48
#2022-09-15|3333.28
#2022-09-16|3227.22
#2022-09-19|3212.14
#2022-09-20|3190.75
#2022-09-21|3150.02
#2022-09-22|3062.39
#2022-09-23|3019.52
#2022-09-26|2939.48
#2022-09-27|2973.61
#2022-09-28|3161.47
#2022-09-29|3114.10
#2022-09-30|3115.30
#2022-10-03|3168.16
#2022-10-04|3317.28
#2022-10-05|3276.79
#2022-10-06|3257.19
#2022-10-07|3190.36
#2022-10-10|3165.54
#2022-10-11|3130.23
#2022-10-12|3141.80
#2022-10-13|3174.92
#2022-10-14|3075.02
#2022-10-17|3174.98
#2022-10-18|3236.32
#2022-10-19|3160.98
#2022-10-20|3166.79
#2022-10-21|3213.64
#2022-10-24|3195.88
#2022-10-25|3330.94
#2022-10-26|3325.96
#2022-10-27|3342.66
#2022-10-28|3409.77
#2022-10-31|3412.91
#2022-11-01|3412.10
#2022-11-02|3182.60
#2022-11-03|3089.07
#2022-11-04|3080.04
#2022-11-07|3088.73
#2022-11-08|3093.26
#2022-11-09|3016.18
#2022-11-10|3196.46
#2022-11-11|3308.80
#2022-11-14|3279.80
#2022-11-15|3379.86
#2022-11-16|3220.81
#2022-11-17|3143.66
#2022-11-18|3160.03
#2022-11-21|3096.23
#2022-11-22|3114.18
#2022-11-23|3181.52
#2022-11-24|3181.52
#2022-11-25|3176.10
#2022-11-28|3115.62
#2022-11-29|3144.10
#2022-11-30|3246.93
#2022-12-01|3280.88
#2022-12-02|3278.91
#2022-12-05|3192.90
#2022-12-06|3109.89
#2022-12-07|3121.49
#2022-12-08|3173.56
#2022-12-09|3191.41
#2022-12-12|3251.32
#2022-12-13|3288.34
#2022-12-14|3276.19
#2022-12-15|3173.54
#2022-12-16|3179.36
#2022-12-19|3119.80
#2022-12-20|3133.40
#2022-12-21|3178.33
#2022-12-22|3136.21
#2022-12-23|3162.80
#2022-12-26|3162.80
#2022-12-27|3155.84
#2022-12-28|3135.69
#2022-12-29|3284.93
#2022-12-30|3321.48
#2023-01-02|3321.48
#2023-01-03|3256.35
#2023-01-04|3381.21
#2023-01-05|3315.80
#2023-01-06|3383.77
#2023-01-09|3466.43
#2023-01-10|3497.43
#2023-01-11|3556.81
#2023-01-12|3595.82
#2023-01-13|3594.66
#2023-01-16|3594.66
#2023-01-17|3610.92
#2023-01-18|3557.85
#2023-01-19|3552.22
#2023-01-20|3649.80
#2023-01-23|3705.57
#2023-01-24|3646.22
#2023-01-25|3674.42
#2023-01-26|3703.82
#2023-01-27|3695.48
#2023-01-30|3621.72
#2023-01-31|3697.63
#2023-02-01|3762.79
#2023-02-02|3874.87
#2023-02-03|3790.16
#2023-02-06|3732.87
#2023-02-07|3777.76
#2023-02-08|3708.01
#2023-02-09|3629.37
#2023-02-10|3601.48
#2023-02-13|3624.53
#2023-02-14|3627.36
#2023-02-15|3679.81
#2023-02-16|3538.77
#2023-02-17|3503.53
#2023-02-20|3503.53
#2023-02-21|3447.60
#2023-02-22|3481.57
#2023-02-23|3560.79
#2023-02-24|3525.10
#2023-02-27|3517.17
#2023-02-28|3596.85
#2023-03-01|3549.15
#2023-03-02|3574.35
#2023-03-03|3685.73
#2023-03-06|3633.90
#2023-03-07|3568.13
#2023-03-08|3586.80
#2023-03-09|3484.16
#2023-03-10|3370.09
#2023-03-13|3263.15
#2023-03-14|3341.42
#2023-03-15|3311.23
#2023-03-16|3394.76
#2023-03-17|3355.37
#2023-03-20|3328.57
#2023-03-21|3455.68
#2023-03-22|3364.95
#2023-03-23|3334.97
#2023-03-24|3330.01
#2023-03-27|3378.27
#2023-03-28|3347.46
#2023-03-29|3441.66
#2023-03-30|3474.87
#2023-03-31|3589.50
#2023-04-03|3553.08
#2023-04-04|3488.94
#2023-04-05|3404.91
#2023-04-06|3422.66
#2023-04-07|3422.66
#2023-04-10|3475.88
#2023-04-11|3528.81
#2023-04-12|3444.34
#2023-04-13|3530.06
#2023-04-14|3476.25
#2023-04-17|3489.77
#2023-04-18|3487.15
#2023-04-19|3433.87
#2023-04-20|3425.93
#2023-04-21|3442.37
#2023-04-24|3388.49
#2023-04-25|3258.74
#2023-04-26|3254.28
#2023-04-27|3324.94
#2023-04-28|3367.73
#2023-05-01|3356.46
#2023-05-02|3238.78
#2023-05-03|3301.47
#2023-05-04|3260.03
#2023-05-05|3399.04
#2023-05-08|3451.13
#2023-05-09|3402.08
#2023-05-10|3398.34
#2023-05-11|3448.41
#2023-05-12|3423.41
#2023-05-15|3534.70
#2023-05-16|3443.14
#2023-05-17|3508.80
#2023-05-18|3611.75
#2023-05-19|3573.95
#2023-05-22|3636.48
#2023-05-23|3600.03
#2023-05-24|3538.28
#2023-05-25|3472.97
#2023-05-26|3498.07
#2023-05-29|3498.07
#2023-05-30|3492.10
#2023-05-31|3519.58
#2023-06-01|3578.32
#2023-06-02|3697.24
#2023-06-05|3664.48
#2023-06-06|3749.70
#2023-06-07|3784.14
#2023-06-08|3805.55
#2023-06-09|3739.89
#2023-06-12|3787.50
#2023-06-13|3842.34
#2023-06-14|3743.99
#2023-06-15|3762.75
#2023-06-16|3708.07
#2023-06-19|3708.07
#2023-06-20|3739.46
#2023-06-21|3680.24
#2023-06-22|3637.27
#2023-06-23|3601.56
#2023-06-26|3550.72
#2023-06-27|3611.52
#2023-06-28|3659.00
#2023-06-29|3707.35
#2023-06-30|3726.87
#2023-07-03|3758.30
#2023-07-04|3758.30
#2023-07-05|3691.91
#2023-07-06|3582.99
#2023-07-07|3628.88
#2023-07-10|3716.44
#2023-07-11|3779.70
#2023-07-12|3837.87
#2023-07-13|3954.27
#2023-07-14|3881.68
#2023-07-17|3957.95
#2023-07-18|3990.23
#2023-07-19|3974.54
#2023-07-20|3937.15
#2023-07-21|3953.95
#2023-07-24|3985.05
#2023-07-25|3996.93
#2023-07-26|3984.93
#2023-07-27|3875.71
#2023-07-28|3960.94
#2023-07-31|4077.05
#2023-08-01|4098.10
#2023-08-02|3867.07
#2023-08-03|3936.16
#2023-08-04|3897.79
#2023-08-07|3880.12
#2023-08-08|3906.84
#2023-08-09|3921.71
#2023-08-10|3853.68
#2023-08-11|3880.98
#2023-08-14|3850.40
#2023-08-15|3814.33
#2023-08-16|3784.63
#2023-08-17|3740.98
#2023-08-18|3780.12
#2023-08-21|3779.90
#2023-08-22|3797.14
#2023-08-23|3839.09
#2023-08-24|3775.02
#2023-08-25|3903.74
#2023-08-28|3906.65
#2023-08-29|3999.40
#2023-08-30|4047.82
#2023-08-31|4090.49
#2023-09-01|4151.59
#2023-09-04|4151.59
#2023-09-05|4096.98
#2023-09-06|4080.12
#2023-09-07|4062.31
#2023-09-08|4026.75
#2023-09-11|4059.23
#2023-09-12|4060.97
#2023-09-13|4007.25
#2023-09-14|4070.55
#2023-09-15|4083.27
#2023-09-18|4063.60
#2023-09-19|4029.77
#2023-09-20|3970.38
#2023-09-21|3919.75
#2023-09-22|3896.83
#2023-09-25|3913.48
#2023-09-26|3844.65
#2023-09-27|3877.05
#2023-09-28|3947.50
#2023-09-29|3943.35
#2023-10-02|3903.30
#2023-10-03|3734.20
#2023-10-04|3758.70
#2023-10-05|3759.40
#2023-10-06|3821.05
#2023-10-09|3788.95
#2023-10-10|3848.16
#2023-10-11|3825.09
#2023-10-12|3727.93
#2023-10-13|3682.73
#2023-10-16|3777.67
#2023-10-17|3855.10
#2023-10-18|3756.61
#2023-10-19|3735.42
#2023-10-20|3720.89
#2023-10-23|3697.98
#2023-10-24|3766.01
#2023-10-25|3571.77
#2023-10-26|3514.86
#2023-10-27|3459.65
#2023-10-30|3449.69
#2023-10-31|3513.47
#2023-11-01|3527.77
#2023-11-02|3577.78
#2023-11-03|3630.13
#2023-11-06|3589.69
#2023-11-07|3649.06
#2023-11-08|3665.03
#2023-11-09|3694.33
#2023-11-10|3665.67
#2023-11-13|3674.30
#2023-11-14|3886.96
#2023-11-15|3895.56
#2023-11-16|3827.36
#2023-11-17|3855.78
#2023-11-20|3912.30
#2023-11-21|3876.69
#2023-11-22|3905.15
#2023-11-23|3905.15
#2023-11-24|3953.58
#2023-11-27|3997.27
#2023-11-28|4077.45
#2023-11-29|4094.58
#2023-11-30|4107.84
#2023-12-01|4236.09
#2023-12-04|4234.45
#2023-12-05|4179.92
#2023-12-06|4181.02
#2023-12-07|4204.74
#2023-12-08|4287.50
#2023-12-11|4249.73
#2023-12-12|4252.13
#2023-12-13|4436.56
#2023-12-14|4475.10
#2023-12-15|4440.98
#2023-12-18|4470.25
#2023-12-19|4684.65
#2023-12-20|4533.01
#2023-12-21|4641.90
#2023-12-22|4664.38
#2023-12-25|4664.38
#2023-12-26|4688.70
#2023-12-27|4725.75
#2023-12-28|4756.06
#2023-12-29|4676.09
#2024-01-01|4676.09
#2024-01-02|4589.02
#2024-01-03|4409.07
#2024-01-04|4377.11
#2024-01-05|4387.52
#2024-01-08|4533.52
#2024-01-09|4446.47
#2024-01-10|4424.93
#2024-01-11|4423.98
#2024-01-12|4376.58
#2024-01-15|4376.58
#2024-01-16|4322.21
#2024-01-17|4252.10
#2024-01-18|4217.64
#2024-01-19|4301.80
#2024-01-22|4408.69
#2024-01-23|4378.61
#2024-01-24|4304.21
#2024-01-25|4328.80
#2024-01-26|4385.58
#2024-01-29|4533.48
#2024-01-30|4461.34
#2024-01-31|4341.22
#2024-02-01|4389.71
#2024-02-02|4422.13
#2024-02-05|4372.86
#2024-02-06|4441.81
#2024-02-07|4441.47
#2024-02-08|4551.87
#2024-02-09|4518.20
#2024-02-12|4628.70
#2024-02-13|4407.30
#2024-02-14|4554.23
#2024-02-15|4631.88
#2024-02-16|4515.75
#2024-02-19|4515.75
#2024-02-20|4495.75
#2024-02-21|4389.04
#2024-02-22|4494.65
#2024-02-23|4532.43
#2024-02-26|4534.82
#2024-02-27|4638.74
#2024-02-28|4689.61
#2024-02-29|4656.77
#2024-03-01|4669.72
#2024-03-04|4632.45
#2024-03-05|4533.60
#2024-03-06|4578.64
#2024-03-07|4590.51
#2024-03-08|4694.53
#2024-03-11|4652.03
#2024-03-12|4649.75
#2024-03-13|4633.57
#2024-03-14|4467.26
#2024-03-15|4480.81
#2024-03-18|4461.54
#2024-03-19|4468.09
#2024-03-20|4544.74
#2024-03-21|4573.10
#2024-03-22|4452.02
#2024-03-25|4457.50
#2024-03-26|4461.59
#2024-03-27|4504.77
#2024-03-28|4522.71
#2024-03-29|4522.71
#2024-04-01|4417.89
#2024-04-02|4425.79
#2024-04-03|4451.85
#2024-04-04|4377.91
#2024-04-05|4414.50
#2024-04-08|4480.32
#2024-04-09|4519.06
#2024-04-10|4379.11
#2024-04-11|4373.68
#2024-04-12|4256.64
#2024-04-15|4157.15
#2024-04-16|4148.93
#2024-04-17|4152.53
#2024-04-18|4174.11
#2024-04-19|4180.08
#2024-04-22|4210.82
#2024-04-23|4314.26
#2024-04-24|4284.76
#2024-04-25|4205.01
#2024-04-26|4243.25
#2024-04-29|4248.89
#2024-04-30|4195.62
#2024-05-01|4206.88
#2024-05-02|4217.12
#2024-05-03|4244.25
#2024-05-06|4298.64
#2024-05-07|4308.30
#2024-05-08|4274.62
#2024-05-09|4326.00
#2024-05-10|4321.97
#2024-05-13|4326.57
#2024-05-14|4350.28
#2024-05-15|4429.59
#2024-05-16|4391.11
#2024-05-17|4394.07
#2024-05-20|4397.57
#2024-05-21|4362.50
#2024-05-22|4323.81
#2024-05-23|4273.62
#2024-05-24|4356.04
#2024-05-27|4356.04
#2024-05-28|4324.92
#2024-05-29|4275.58
#2024-05-30|4286.71
#2024-05-31|4326.80
#2024-06-03|4328.70
#2024-06-04|4292.59
#2024-06-05|4327.26
#2024-06-06|4312.72
#2024-06-07|4309.90
#2024-06-10|4297.20
#2024-06-11|4271.94
#2024-06-12|4320.76
#2024-06-13|4250.87
#2024-06-14|4192.49
#2024-06-17|4221.22
#2024-06-18|4178.55
#2024-06-19|4178.55
#2024-06-20|4218.18
#2024-06-21|4262.50
#2024-06-24|4276.22
#2024-06-25|4260.56
#2024-06-26|4267.28
#2024-06-27|4291.12
#2024-06-28|4315.36
#2024-07-01|4303.89
#2024-07-02|4330.28
#2024-07-03|4315.64
#2024-07-04|4315.64
#2024-07-05|4306.77
#2024-07-08|4321.54
#2024-07-09|4284.44
#2024-07-10|4216.73
#2024-07-11|4320.93
#2024-07-12|4363.23
#2024-07-15|4440.12
#2024-07-16|4583.44
#2024-07-17|4570.62
#2024-07-18|4432.37
#2024-07-19|4406.64
#2024-07-22|4463.13
#2024-07-23|4482.85
#2024-07-24|4367.03
#2024-07-25|4444.58
#2024-07-26|4521.74
#2024-07-29|4499.94
#2024-07-30|4514.98
#2024-07-31|4395.74
#2024-08-01|4299.77
#2024-08-02|4177.65
#2024-08-05|4041.87
#2024-08-06|4084.60
#2024-08-07|4127.17
#2024-08-08|4301.99
#2024-08-09|4314.90
#2024-08-12|4277.03
#2024-08-13|4401.02
#2024-08-14|4386.71
#2024-08-15|4479.72
#2024-08-16|4501.94
#2024-08-19|4522.88
#2024-08-20|4448.96
#2024-08-21|4458.63
#2024-08-22|4425.89
#2024-08-23|4532.26
#2024-08-26|4543.70
#2024-08-27|4544.12
#2024-08-28|4515.68
#2024-08-29|4609.21
#2024-08-30|4627.84
#2024-09-02|4627.84
#2024-09-03|4509.60
#2024-09-04|4475.93
#2024-09-05|4456.71
#2024-09-06|4373.35
#2024-09-09|4380.74
#2024-09-10|4313.02
#2024-09-11|4333.05
#2024-09-12|4398.36
#2024-09-13|4465.99
#2024-09-16|4481.35
#2024-09-17|4520.77
#2024-09-18|4506.65
#2024-09-19|4572.85
#2024-09-20|4576.41
#2024-09-23|4568.76
#2024-09-24|4545.66
#2024-09-25|4464.94
#2024-09-26|4507.51
#2024-09-27|4535.37
#2024-09-30|4525.19
#2024-10-01|4463.89
#2024-10-02|4441.85
#2024-10-03|4440.82
#2024-10-04|4560.71
#2024-10-07|4497.61
#2024-10-08|4519.06
#2024-10-09|4560.31
#2024-10-10|4567.30
#2024-10-11|4660.57
#2024-10-14|4663.04
#2024-10-15|4690.94
#2024-10-16|4735.58
#2024-10-17|4748.01
#2024-10-18|4757.07
#2024-10-21|4679.91
#2024-10-22|4651.19
#2024-10-23|4653.11
#2024-10-24|4656.39
#2024-10-25|4637.93
#2024-10-28|4715.21
#2024-10-29|4662.26
#2024-10-30|4696.97
#2024-10-31|4712.31
#2024-11-01|4722.07
#2024-11-04|4767.59
#2024-11-05|4788.99
#2024-11-06|5089.06
#2024-11-07|5158.09
#2024-11-08|5346.80
#2024-11-11|5501.68
#2024-11-12|5475.24
#2024-11-13|5487.83
#2024-11-14|5382.92
#2024-11-15|5356.59
#2024-11-18|5395.30
#2024-11-19|5453.76
#2024-11-20|5476.65
#2024-11-21|5615.59
#2024-11-22|5717.11
#2024-11-25|5762.27
#2024-11-26|5722.36
#2024-11-27|5713.62
#2024-11-28|5713.62
#2024-11-29|5713.28
#2024-12-02|5707.46
#2024-12-03|5678.50
#2024-12-04|5619.13
#2024-12-05|5616.78
#2024-12-06|5672.04
#2024-12-09|5561.81
#2024-12-10|5507.62
#2024-12-11|5600.08
#2024-12-12|5548.95
#2024-12-13|5502.90
#2024-12-16|5612.81
#2024-12-17|5570.19
#2024-12-18|5335.44
#2024-12-19|5411.03
#2024-12-20|5481.78
#2024-12-23|5463.50
#2024-12-24|5499.68
#2024-12-25|5499.68
#2024-12-26|5572.76
#2024-12-27|5474.82
#2024-12-30|5428.20
#2024-12-31|5425.15
#2025-01-01|5425.15
#2025-01-02|5439.39
#2025-01-03|5552.05
#2025-01-06|5469.51
#2025-01-07|5385.56
#2025-01-08|5353.78
#2025-01-09|5353.78
#2025-01-10|5230.99
#2025-01-13|5220.63
#2025-01-14|5260.38
#2025-01-15|5398.94
#2025-01-16|5467.61
#2025-01-17|5515.61
#2025-01-20|5515.61
#2025-01-21|5539.14
#2025-01-22|5528.23
#2025-01-23|5525.90
#2025-01-24|5541.47
#2025-01-27|5529.84
#2025-01-28|5617.10
#2025-01-29|5621.00
#2025-01-30|5685.65
#2025-01-31|5627.88
#2025-02-03|5607.03
#2025-02-04|5625.46
#2025-02-05|5729.01
#2025-02-06|5712.11
#2025-02-07|5362.79
#2025-02-10|5412.77
#2025-02-11|5288.09
#2025-02-12|5264.69
#2025-02-13|5388.50
#2025-02-14|5420.81
#2025-02-17|5420.81
#2025-02-18|5511.83
#2025-02-19|5295.51
#2025-02-20|5185.38
#2025-02-21|4964.74
#2025-02-24|4979.18
#2025-02-25|4981.77
#2025-02-26|4842.96
#2025-02-27|4891.88
#2025-02-28|4967.55
#2025-03-03|4793.79
#2025-03-04|4672.83
#2025-03-05|4687.04
#2025-03-06|4567.50
#2025-03-07|4586.96
#2025-03-10|4447.88
#2025-03-11|4437.75
#2025-03-12|4441.82
#2025-03-13|4384.09
#2025-03-14|4491.99
#2025-03-17|4553.29
#2025-03-18|4544.43
#2025-03-19|4640.42
#2025-03-20|4637.66
#2025-03-21|4620.05
#2025-03-24|4701.53
#2025-03-25|4704.51
#2025-03-26|4698.90
#2025-03-27|4679.15
#2025-03-28|4572.62
#2025-03-31|4578.17
#2025-04-01|4655.69
#2025-04-02|4706.94
#2025-04-03|4417.29
#2025-04-04|4179.14
#2025-04-07|4115.40
#2025-04-08|3998.90
#2025-04-09|4395.64
#2025-04-10|4198.39
#2025-04-11|4275.02
#2025-04-14|4320.07
#2025-04-15|4339.15
#2025-04-16|4291.47
#2025-04-17|4290.38
#2025-04-18|4290.38
#2025-04-21|4165.64
#2025-04-22|4280.51
#2025-04-23|4357.26
#2025-04-24|4437.64
#2025-04-25|4436.03
#2025-04-28|4466.42
#2025-04-29|4556.95
#2025-04-30|4520.51
#2025-05-01|4523.40
#2025-05-02|4596.47
#2025-05-05|4599.78
#2025-05-06|4614.67
#2025-05-07|4630.68
#2025-05-08|4741.97
#2025-05-09|4759.88
#2025-05-12|4887.44
#2025-05-13|4908.52
#2025-05-14|4882.10
#2025-05-15|4872.91
#2025-05-16|4916.54
#2025-05-19|4927.32
#2025-05-20|4933.87
#2025-05-21|4799.35
#2025-05-22|4815.81
#2025-05-23|4772.99
#2025-05-26|4772.99
#2025-05-27|4850.17
#2025-05-28|4815.52
#2025-05-29|4810.41
#2025-05-30|4812.59
#2025-06-02|4830.75
#2025-06-03|4848.86
#2025-06-04|4845.70
#2025-06-05|4868.45
#2025-06-06|4965.56
#2025-06-09|4933.88
#2025-06-10|4911.81
#2025-06-11|4951.54
#2025-06-12|4941.12
#2025-06-13|4761.12
#2025-06-16|4871.01
#2025-06-17|4833.32
#2025-06-18|4810.83
#2025-06-19|4810.83
#2025-06-20|4802.65
#2025-06-23|4833.73
#2025-06-24|4969.87
#2025-06-25|4907.18
#2025-06-26|4939.02
#2025-06-27|4922.44
#2025-06-30|4972.76
#2025-07-01|4967.60
#2025-07-02|5004.15
#2025-07-03|5077.63
#2025-07-04|5077.63
#2025-07-07|5037.23
#2025-07-08|4990.40
#2025-07-09|5006.45
#2025-07-10|4928.23
#2025-07-11|4733.37
#2025-07-14|4782.03
#2025-07-15|4680.06
#2025-07-16|4749.76
#2025-07-17|4773.06
#2025-07-18|4713.98
#2025-07-21|4729.60
#2025-07-22|4773.25
#2025-07-23|4841.58
#2025-07-24|4768.70
#2025-07-25|4791.88
#2025-07-28|4782.07
#2025-07-29|4684.47
#2025-07-30|4684.82
#2025-07-31|4701.43
#2025-08-01|4548.63
#2025-08-04|4655.84
#2025-08-05|4647.17
#2025-08-06|4721.28
#2025-08-07|4889.31
#2025-08-08|4743.55
#2025-08-11|4756.78
#2025-08-12|4889.43
#2025-08-13|5013.39
#2025-08-14|4945.48
#2025-08-15|4937.91
#2025-08-18|4983.87
#2025-08-19|4906.79
#2025-08-20|4884.20
#2025-08-21|4880.82
#2025-08-22|5056.94
#2025-08-25|4984.39
#2025-08-26|4972.33
#2025-08-27|4987.78
#2025-08-28|5017.99
#2025-08-29|5016.69
#2025-09-01|5016.69
#2025-09-02|4956.46
#2025-09-03|4957.87
#2025-09-04|4957.58
#2025-09-05|4969.15
#2025-09-08|4995.48
#2025-09-09|5015.39
#2025-09-10|4894.54
#2025-09-11|4920.97
#2025-09-12|4875.52
#2025-09-15|4825.31
#2025-09-16|4842.81
#2025-09-17|4882.78
#2025-09-18|4905.29
#2025-09-19|4863.46
#2025-09-22|4900.05
#2025-09-23|4805.56
#2025-09-24|4768.26
#2025-09-25|4717.52
#2025-09-26|4755.87
#2025-09-29|4753.67
#2025-09-30|4690.59
#2025-10-01|4684.85
#2025-10-02|4716.50
#2025-10-03|4712.77
#2025-10-06|4710.67
#2025-10-07|4663.16
#2025-10-08|4679.88
#2025-10-09|4640.78
#2025-10-10|4482.57
#2025-10-13|4472.01
#2025-10-14|4558.92
#2025-10-15|4504.92
#2025-10-16|4414.20
#2025-10-17|4465.57
#2025-10-20|4535.60
#2025-10-21|4583.18
#2025-10-22|4556.22
#2025-10-23|4588.24
#2025-10-24|4641.56
#2025-10-27|4628.21
#2025-10-28|4587.82
#2025-10-29|4437.36
#2025-10-30|4332.38
#2025-10-31|4359.98
#2025-11-03|4357.33
#2025-11-04|4332.21
#2025-11-05|4367.24
#2025-11-06|4228.05
#2025-11-07|4220.57
#2025-11-10|4264.54
#2025-11-11|4278.91
#2025-11-12|4321.21
#2025-11-13|4262.30
#2025-11-14|4217.93
#2025-11-17|4150.35
#2025-11-18|4111.61
#2025-11-19|4109.89
#2025-11-20|4051.87
#2025-11-21|4171.65
#2025-11-24|4192.59
#2025-11-25|4268.29
#2025-11-26|4282.07
#2025-11-27|4282.07
#2025-11-28|4341.66
#2025-12-01|4302.92
#2025-12-02|4280.34
#2025-12-03|4357.01
#2025-12-04|4371.15
#2025-12-05|4370.76
#2025-12-08|4334.36
#2025-12-09|4365.55
#2025-12-10|4490.31
#2025-12-11|4522.33
#2025-12-12|4498.57
#2025-12-15|4397.30
#2025-12-16|4432.60
#2025-12-17|4407.59
#2025-12-18|4438.87
#2025-12-19|4448.21
#2025-12-22|4484.09
#2025-12-23|4445.59
#2025-12-24|4453.19
#2025-12-25|4453.19
#2025-12-26|4445.19
#2025-12-29|4428.02
#2025-12-30|4384.75
#2025-12-31|4345.75
#2026-01-01|4345.75
#2026-01-02|4227.72
#2026-01-05|4331.90
#2026-01-06|4397.32
#2026-01-07|4409.34
#2026-01-08|4460.97
#2026-01-09|4491.23
#2026-01-12|4427.32
#2026-01-13|4350.14
#2026-01-14|4399.85
#2026-01-15|4372.73
#2026-01-16|4312.47
#2026-01-19|4312.47
#2026-01-20|4201.61
#2026-01-21|4272.75
#2026-01-22|4365.06
#2026-01-23|4363.80
#2026-01-26|4354.72
#2026-01-27|4276.49
#2026-01-28|4217.27
#2026-01-29|4201.88
#2026-01-30|4151.44
#2026-02-02|4158.86
#2026-02-03|3922.77
#2026-02-04|4007.54
#2026-02-05|3981.51
#2026-02-06|4240.41
#2026-02-09|4246.25
#2026-02-10|4293.13
#2026-02-11|4171.23
#2026-02-12|4027.43
#2026-02-13|4058.31
#2026-02-16|4058.31
#2026-02-17|4057.99
#2026-02-18|4127.04
#2026-02-19|4167.41
#2026-02-20|4190.27
#2026-02-23|4003.82
#2026-02-24|4037.42
#2026-02-25|4107.32
#2026-02-26|4108.64
#2026-02-27|4065.07
#2026-03-02|4173.15
#2026-03-03|4233.34
#2026-03-04|4268.95
#2026-03-05|4297.97
#2026-03-06|4233.70
#2026-03-09|4203.71
#2026-03-10|4147.27
#2026-03-11|4143.30
#2026-03-12|4005.90
#2026-03-13|3964.33
#2026-03-16|3961.04
#2026-03-17|4002.41
#2026-03-18|3904.27
#2026-03-19|3914.45
#2026-03-20|3896.13
#2026-03-23|4014.15
#2026-03-24|4027.70
#2026-03-25|3992.72
#2026-03-26|3993.16
#2026-03-27|3830.26
#2026-03-30|3869.40
#2026-03-31|3923.19
#2026-04-01|3893.12
#2026-04-02|3933.32