Table Data - Nasdaq Small Cap Professional Business Support Services Net Total Return Index
| Title | Nasdaq Small Cap Professional Business Support Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS50205020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2012-12-03 to 2026-04-07 |
| Last Updated | 2026-04-07 11:03 PM CDT |
| Notes | For more information about this series, see: NQUSS50205020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2012-12-03 | 1056.53 |
| 2012-12-04 | 1062.92 |
| 2012-12-05 | 1066.66 |
| 2012-12-06 | 1071.75 |
| 2012-12-07 | 1077.42 |
| 2012-12-10 | 1086.52 |
| 2012-12-11 | 1099.80 |
| 2012-12-12 | 1095.74 |
| 2012-12-13 | 1092.37 |
| 2012-12-14 | 1094.46 |
| 2012-12-17 | 1106.32 |
| 2012-12-18 | 1115.50 |
| 2012-12-19 | 1112.94 |
| 2012-12-20 | 1118.45 |
| 2012-12-21 | 1107.51 |
| 2012-12-24 | 1105.27 |
| 2012-12-25 | . |
| 2012-12-26 | 1098.33 |
| 2012-12-27 | 1094.87 |
| 2012-12-28 | 1092.41 |
| 2012-12-31 | 1117.30 |
| 2013-01-01 | . |
| 2013-01-02 | 1147.70 |
| 2013-01-03 | 1142.72 |
| 2013-01-04 | 1152.61 |
| 2013-01-07 | 1146.46 |
| 2013-01-08 | 1145.78 |
| 2013-01-09 | 1152.87 |
| 2013-01-10 | 1149.37 |
| 2013-01-11 | 1154.28 |
| 2013-01-14 | 1149.42 |
| 2013-01-15 | 1155.06 |
| 2013-01-16 | 1147.12 |
| 2013-01-17 | 1159.11 |
| 2013-01-18 | 1167.77 |
| 2013-01-21 | . |
| 2013-01-22 | 1173.48 |
| 2013-01-23 | 1173.06 |
| 2013-01-24 | 1180.25 |
| 2013-01-25 | 1179.83 |
| 2013-01-28 | 1185.78 |
| 2013-01-29 | 1186.21 |
| 2013-01-30 | 1172.79 |
| 2013-01-31 | 1178.46 |
| 2013-02-01 | 1182.71 |
| 2013-02-04 | 1158.61 |
| 2013-02-05 | 1170.22 |
| 2013-02-06 | 1175.96 |
| 2013-02-07 | 1179.00 |
| 2013-02-08 | 1183.77 |
| 2013-02-11 | 1181.36 |
| 2013-02-12 | 1186.27 |
| 2013-02-13 | 1196.52 |
| 2013-02-14 | 1204.36 |
| 2013-02-15 | 1211.18 |
| 2013-02-18 | . |
| 2013-02-19 | 1220.11 |
| 2013-02-20 | 1199.96 |
| 2013-02-21 | 1196.05 |
| 2013-02-22 | 1213.79 |
| 2013-02-25 | 1197.23 |
| 2013-02-26 | 1206.37 |
| 2013-02-27 | 1214.61 |
| 2013-02-28 | 1210.59 |
| 2013-03-01 | 1215.54 |
| 2013-03-04 | 1213.85 |
| 2013-03-05 | 1226.82 |
| 2013-03-06 | 1232.65 |
| 2013-03-07 | 1242.90 |
| 2013-03-08 | 1257.62 |
| 2013-03-11 | 1256.13 |
| 2013-03-12 | 1250.89 |
| 2013-03-13 | 1256.80 |
| 2013-03-14 | 1271.20 |
| 2013-03-15 | 1268.74 |
| 2013-03-18 | 1266.27 |
| 2013-03-19 | 1268.56 |
| 2013-03-20 | 1278.94 |
| 2013-03-21 | 1278.78 |
| 2013-03-22 | 1281.86 |
| 2013-03-25 | 1287.32 |
| 2013-03-26 | 1294.93 |
| 2013-03-27 | 1299.53 |
| 2013-03-28 | 1300.23 |
| 2013-03-29 | . |
| 2013-04-01 | 1280.73 |
| 2013-04-02 | 1273.95 |
| 2013-04-03 | 1256.83 |
| 2013-04-04 | 1259.73 |
| 2013-04-05 | 1246.20 |
| 2013-04-08 | 1256.25 |
| 2013-04-09 | 1245.53 |
| 2013-04-10 | 1273.30 |
| 2013-04-11 | 1271.49 |
| 2013-04-12 | 1266.29 |
| 2013-04-15 | 1215.44 |
| 2013-04-16 | 1239.33 |
| 2013-04-17 | 1210.53 |
| 2013-04-18 | 1202.18 |
| 2013-04-19 | 1205.30 |
| 2013-04-22 | 1206.86 |
| 2013-04-23 | 1228.35 |
| 2013-04-24 | 1227.07 |
| 2013-04-25 | 1251.85 |
| 2013-04-26 | 1243.53 |
| 2013-04-29 | 1252.88 |
| 2013-04-30 | 1260.27 |
| 2013-05-01 | 1226.67 |
| 2013-05-02 | 1242.63 |
| 2013-05-03 | 1263.89 |
| 2013-05-06 | 1273.59 |
| 2013-05-07 | 1283.88 |
| 2013-05-08 | 1289.59 |
| 2013-05-09 | 1285.56 |
| 2013-05-10 | 1299.59 |
| 2013-05-13 | 1292.99 |
| 2013-05-14 | 1311.25 |
| 2013-05-15 | 1317.07 |
| 2013-05-16 | 1319.24 |
| 2013-05-17 | 1334.76 |
| 2013-05-20 | 1332.60 |
| 2013-05-21 | 1331.38 |
| 2013-05-22 | 1310.12 |
| 2013-05-23 | 1315.35 |
| 2013-05-24 | 1321.28 |
| 2013-05-27 | . |
| 2013-05-28 | 1346.86 |
| 2013-05-29 | 1331.40 |
| 2013-05-30 | 1339.69 |
| 2013-05-31 | 1331.36 |
| 2013-06-03 | 1345.02 |
| 2013-06-04 | 1334.47 |
| 2013-06-05 | 1318.47 |
| 2013-06-06 | 1331.34 |
| 2013-06-07 | 1341.73 |
| 2013-06-10 | 1352.03 |
| 2013-06-11 | 1336.38 |
| 2013-06-12 | 1327.11 |
| 2013-06-13 | 1350.65 |
| 2013-06-14 | 1337.15 |
| 2013-06-17 | 1353.31 |
| 2013-06-18 | 1370.54 |
| 2013-06-19 | 1353.09 |
| 2013-06-20 | 1324.95 |
| 2013-06-21 | 1333.34 |
| 2013-06-24 | 1320.95 |
| 2013-06-25 | 1329.01 |
| 2013-06-26 | 1322.47 |
| 2013-06-27 | 1342.98 |
| 2013-06-28 | 1340.13 |
| 2013-07-01 | 1360.92 |
| 2013-07-02 | 1358.79 |
| 2013-07-03 | 1360.82 |
| 2013-07-04 | . |
| 2013-07-05 | 1374.25 |
| 2013-07-08 | 1383.05 |
| 2013-07-09 | 1394.80 |
| 2013-07-10 | 1397.34 |
| 2013-07-11 | 1406.27 |
| 2013-07-12 | 1413.19 |
| 2013-07-15 | 1422.23 |
| 2013-07-16 | 1418.17 |
| 2013-07-17 | 1422.14 |
| 2013-07-18 | 1438.14 |
| 2013-07-19 | 1436.88 |
| 2013-07-22 | 1440.19 |
| 2013-07-23 | 1441.06 |
| 2013-07-24 | 1436.68 |
| 2013-07-25 | 1454.48 |
| 2013-07-26 | 1442.01 |
| 2013-07-29 | 1432.57 |
| 2013-07-30 | 1449.18 |
| 2013-07-31 | 1461.72 |
| 2013-08-01 | 1481.36 |
| 2013-08-02 | 1487.24 |
| 2013-08-05 | 1492.81 |
| 2013-08-06 | 1485.26 |
| 2013-08-07 | 1480.04 |
| 2013-08-08 | 1488.48 |
| 2013-08-09 | 1488.00 |
| 2013-08-12 | 1494.29 |
| 2013-08-13 | 1492.54 |
| 2013-08-14 | 1487.54 |
| 2013-08-15 | 1451.41 |
| 2013-08-16 | 1452.44 |
| 2013-08-19 | 1440.27 |
| 2013-08-20 | 1458.36 |
| 2013-08-21 | 1447.49 |
| 2013-08-22 | 1467.60 |
| 2013-08-23 | 1469.99 |
| 2013-08-26 | 1468.53 |
| 2013-08-27 | 1429.90 |
| 2013-08-28 | 1430.76 |
| 2013-08-29 | 1447.08 |
| 2013-08-30 | 1417.57 |
| 2013-09-02 | . |
| 2013-09-03 | 1423.50 |
| 2013-09-04 | 1433.95 |
| 2013-09-05 | 1435.34 |
| 2013-09-06 | 1437.32 |
| 2013-09-09 | 1463.56 |
| 2013-09-10 | 1483.14 |
| 2013-09-11 | 1482.72 |
| 2013-09-12 | 1478.41 |
| 2013-09-13 | 1482.19 |
| 2013-09-16 | 1488.88 |
| 2013-09-17 | 1506.89 |
| 2013-09-18 | 1514.74 |
| 2013-09-19 | 1515.07 |
| 2013-09-20 | 1508.45 |
| 2013-09-23 | 1510.01 |
| 2013-09-24 | 1517.16 |
| 2013-09-25 | 1508.47 |
| 2013-09-26 | 1521.02 |
| 2013-09-27 | 1520.21 |
| 2013-09-30 | 1522.48 |
| 2013-10-01 | 1536.79 |
| 2013-10-02 | 1517.26 |
| 2013-10-03 | 1497.42 |
| 2013-10-04 | 1508.76 |
| 2013-10-07 | 1492.32 |
| 2013-10-08 | 1465.50 |
| 2013-10-09 | 1462.94 |
| 2013-10-10 | 1504.54 |
| 2013-10-11 | 1531.72 |
| 2013-10-14 | 1542.77 |
| 2013-10-15 | 1528.66 |
| 2013-10-16 | 1546.76 |
| 2013-10-17 | 1557.30 |
| 2013-10-18 | 1573.73 |
| 2013-10-21 | 1573.43 |
| 2013-10-22 | 1583.97 |
| 2013-10-23 | 1576.90 |
| 2013-10-24 | 1588.08 |
| 2013-10-25 | 1587.12 |
| 2013-10-28 | 1586.11 |
| 2013-10-29 | 1590.84 |
| 2013-10-30 | 1572.80 |
| 2013-10-31 | 1567.85 |
| 2013-11-01 | 1570.54 |
| 2013-11-04 | 1591.40 |
| 2013-11-05 | 1588.25 |
| 2013-11-06 | 1571.36 |
| 2013-11-07 | 1535.03 |
| 2013-11-08 | 1565.06 |
| 2013-11-11 | 1569.10 |
| 2013-11-12 | 1576.26 |
| 2013-11-13 | 1583.96 |
| 2013-11-14 | 1579.61 |
| 2013-11-15 | 1585.94 |
| 2013-11-18 | 1578.34 |
| 2013-11-19 | 1571.95 |
| 2013-11-20 | 1569.31 |
| 2013-11-21 | 1599.18 |
| 2013-11-22 | 1606.23 |
| 2013-11-25 | 1606.73 |
| 2013-11-26 | 1618.95 |
| 2013-11-27 | 1631.46 |
| 2013-11-28 | . |
| 2013-11-29 | 1633.31 |
| 2013-12-02 | 1619.33 |
| 2013-12-03 | 1608.28 |
| 2013-12-04 | 1593.10 |
| 2013-12-05 | 1599.47 |
| 2013-12-06 | 1614.85 |
| 2013-12-09 | 1607.14 |
| 2013-12-10 | 1596.54 |
| 2013-12-11 | 1575.25 |
| 2013-12-12 | 1577.86 |
| 2013-12-13 | 1583.76 |
| 2013-12-16 | 1602.66 |
| 2013-12-17 | 1597.39 |
| 2013-12-18 | 1618.66 |
| 2013-12-19 | 1602.31 |
| 2013-12-20 | 1637.78 |
| 2013-12-23 | 1653.35 |
| 2013-12-24 | 1661.23 |
| 2013-12-25 | . |
| 2013-12-26 | 1664.27 |
| 2013-12-27 | 1660.81 |
| 2013-12-30 | 1656.49 |
| 2013-12-31 | 1656.17 |
| 2014-01-01 | . |
| 2014-01-02 | 1632.37 |
| 2014-01-03 | 1641.77 |
| 2014-01-06 | 1626.49 |
| 2014-01-07 | 1647.08 |
| 2014-01-08 | 1655.17 |
| 2014-01-09 | 1659.94 |
| 2014-01-10 | 1671.80 |
| 2014-01-13 | 1642.99 |
| 2014-01-14 | 1665.26 |
| 2014-01-15 | 1674.18 |
| 2014-01-16 | 1680.63 |
| 2014-01-17 | 1676.18 |
| 2014-01-20 | . |
| 2014-01-21 | 1676.80 |
| 2014-01-22 | 1687.48 |
| 2014-01-23 | 1670.77 |
| 2014-01-24 | 1617.94 |
| 2014-01-27 | 1590.07 |
| 2014-01-28 | 1598.19 |
| 2014-01-29 | 1575.44 |
| 2014-01-30 | 1600.56 |
| 2014-01-31 | 1579.36 |
| 2014-02-03 | 1527.47 |
| 2014-02-04 | 1541.88 |
| 2014-02-05 | 1525.07 |
| 2014-02-06 | 1560.18 |
| 2014-02-07 | 1572.00 |
| 2014-02-10 | 1563.34 |
| 2014-02-11 | 1577.66 |
| 2014-02-12 | 1589.80 |
| 2014-02-13 | 1612.57 |
| 2014-02-14 | 1610.51 |
| 2014-02-17 | . |
| 2014-02-18 | 1630.02 |
| 2014-02-19 | 1609.93 |
| 2014-02-20 | 1617.57 |
| 2014-02-21 | 1621.49 |
| 2014-02-24 | 1621.63 |
| 2014-02-25 | 1617.68 |
| 2014-02-26 | 1609.48 |
| 2014-02-27 | 1625.69 |
| 2014-02-28 | 1614.04 |
| 2014-03-03 | 1606.80 |
| 2014-03-04 | 1659.37 |
| 2014-03-05 | 1647.47 |
| 2014-03-06 | 1653.32 |
| 2014-03-07 | 1653.05 |
| 2014-03-10 | 1649.02 |
| 2014-03-11 | 1628.28 |
| 2014-03-12 | 1626.95 |
| 2014-03-13 | 1604.67 |
| 2014-03-14 | 1608.30 |
| 2014-03-17 | 1621.68 |
| 2014-03-18 | 1646.69 |
| 2014-03-19 | 1635.14 |
| 2014-03-20 | 1635.87 |
| 2014-03-21 | 1629.52 |
| 2014-03-24 | 1605.44 |
| 2014-03-25 | 1607.71 |
| 2014-03-26 | 1578.37 |
| 2014-03-27 | 1572.89 |
| 2014-03-28 | 1570.69 |
| 2014-03-31 | 1596.34 |
| 2014-04-01 | 1627.86 |
| 2014-04-02 | 1624.44 |
| 2014-04-03 | 1604.85 |
| 2014-04-04 | 1558.74 |
| 2014-04-07 | 1533.71 |
| 2014-04-08 | 1546.99 |
| 2014-04-09 | 1569.14 |
| 2014-04-10 | 1513.90 |
| 2014-04-11 | 1492.63 |
| 2014-04-14 | 1488.66 |
| 2014-04-15 | 1486.75 |
| 2014-04-16 | 1511.24 |
| 2014-04-17 | 1533.59 |
| 2014-04-18 | . |
| 2014-04-21 | 1538.43 |
| 2014-04-22 | 1553.66 |
| 2014-04-23 | 1535.25 |
| 2014-04-24 | 1526.61 |
| 2014-04-25 | 1500.97 |
| 2014-04-28 | 1491.94 |
| 2014-04-29 | 1495.55 |
| 2014-04-30 | 1500.10 |
| 2014-05-01 | 1483.45 |
| 2014-05-02 | 1489.83 |
| 2014-05-05 | 1483.16 |
| 2014-05-06 | 1461.92 |
| 2014-05-07 | 1458.81 |
| 2014-05-08 | 1445.71 |
| 2014-05-09 | 1458.67 |
| 2014-05-12 | 1494.95 |
| 2014-05-13 | 1471.10 |
| 2014-05-14 | 1437.38 |
| 2014-05-15 | 1425.01 |
| 2014-05-16 | 1434.88 |
| 2014-05-19 | 1445.61 |
| 2014-05-20 | 1422.79 |
| 2014-05-21 | 1426.17 |
| 2014-05-22 | 1444.09 |
| 2014-05-23 | 1464.94 |
| 2014-05-26 | . |
| 2014-05-27 | 1480.78 |
| 2014-05-28 | 1474.98 |
| 2014-05-29 | 1475.12 |
| 2014-05-30 | 1464.54 |
| 2014-06-02 | 1449.87 |
| 2014-06-03 | 1441.87 |
| 2014-06-04 | 1445.68 |
| 2014-06-05 | 1475.77 |
| 2014-06-06 | 1493.13 |
| 2014-06-09 | 1504.62 |
| 2014-06-10 | 1497.20 |
| 2014-06-11 | 1487.05 |
| 2014-06-12 | 1479.95 |
| 2014-06-13 | 1476.85 |
| 2014-06-16 | 1485.32 |
| 2014-06-17 | 1497.05 |
| 2014-06-18 | 1501.60 |
| 2014-06-19 | 1499.53 |
| 2014-06-20 | 1508.19 |
| 2014-06-23 | 1503.08 |
| 2014-06-24 | 1497.28 |
| 2014-06-25 | 1513.06 |
| 2014-06-26 | 1507.04 |
| 2014-06-27 | 1516.29 |
| 2014-06-30 | 1530.95 |
| 2014-07-01 | 1555.03 |
| 2014-07-02 | 1542.72 |
| 2014-07-03 | 1559.72 |
| 2014-07-04 | . |
| 2014-07-07 | 1526.95 |
| 2014-07-08 | 1509.02 |
| 2014-07-09 | 1502.18 |
| 2014-07-10 | 1484.63 |
| 2014-07-11 | 1480.70 |
| 2014-07-14 | 1491.10 |
| 2014-07-15 | 1478.39 |
| 2014-07-16 | 1478.48 |
| 2014-07-17 | 1452.80 |
| 2014-07-18 | 1482.61 |
| 2014-07-21 | 1465.61 |
| 2014-07-22 | 1479.86 |
| 2014-07-23 | 1482.78 |
| 2014-07-24 | 1479.59 |
| 2014-07-25 | 1469.75 |
| 2014-07-28 | 1462.17 |
| 2014-07-29 | 1462.94 |
| 2014-07-30 | 1472.60 |
| 2014-07-31 | 1448.75 |
| 2014-08-01 | 1441.90 |
| 2014-08-04 | 1444.53 |
| 2014-08-05 | 1448.71 |
| 2014-08-06 | 1458.45 |
| 2014-08-07 | 1450.58 |
| 2014-08-08 | 1461.81 |
| 2014-08-11 | 1478.62 |
| 2014-08-12 | 1457.40 |
| 2014-08-13 | 1466.18 |
| 2014-08-14 | 1468.90 |
| 2014-08-15 | 1462.87 |
| 2014-08-18 | 1483.00 |
| 2014-08-19 | 1483.90 |
| 2014-08-20 | 1468.58 |
| 2014-08-21 | 1474.78 |
| 2014-08-22 | 1475.81 |
| 2014-08-25 | 1471.24 |
| 2014-08-26 | 1481.58 |
| 2014-08-27 | 1476.58 |
| 2014-08-28 | 1468.93 |
| 2014-08-29 | 1477.75 |
| 2014-09-01 | . |
| 2014-09-02 | 1491.23 |
| 2014-09-03 | 1480.82 |
| 2014-09-04 | 1484.43 |
| 2014-09-05 | 1489.44 |
| 2014-09-08 | 1489.87 |
| 2014-09-09 | 1466.04 |
| 2014-09-10 | 1478.32 |
| 2014-09-11 | 1488.96 |
| 2014-09-12 | 1484.49 |
| 2014-09-15 | 1470.36 |
| 2014-09-16 | 1470.30 |
| 2014-09-17 | 1470.12 |
| 2014-09-18 | 1481.78 |
| 2014-09-19 | 1458.48 |
| 2014-09-22 | 1437.18 |
| 2014-09-23 | 1422.51 |
| 2014-09-24 | 1437.46 |
| 2014-09-25 | 1414.10 |
| 2014-09-26 | 1422.69 |
| 2014-09-29 | 1418.52 |
| 2014-09-30 | 1403.02 |
| 2014-10-01 | 1384.87 |
| 2014-10-02 | 1394.63 |
| 2014-10-03 | 1412.62 |
| 2014-10-06 | 1406.79 |
| 2014-10-07 | 1389.39 |
| 2014-10-08 | 1419.31 |
| 2014-10-09 | 1391.26 |
| 2014-10-10 | 1380.76 |
| 2014-10-13 | 1389.25 |
| 2014-10-14 | 1410.51 |
| 2014-10-15 | 1426.55 |
| 2014-10-16 | 1433.85 |
| 2014-10-17 | 1433.86 |
| 2014-10-20 | 1437.07 |
| 2014-10-21 | 1462.39 |
| 2014-10-22 | 1447.43 |
| 2014-10-23 | 1480.89 |
| 2014-10-24 | 1488.71 |
| 2014-10-27 | 1487.64 |
| 2014-10-28 | 1535.75 |
| 2014-10-29 | 1541.00 |
| 2014-10-30 | 1570.40 |
| 2014-10-31 | 1592.74 |
| 2014-11-03 | 1584.91 |
| 2014-11-04 | 1587.02 |
| 2014-11-05 | 1583.00 |
| 2014-11-06 | 1586.16 |
| 2014-11-07 | 1598.91 |
| 2014-11-10 | 1614.12 |
| 2014-11-11 | 1610.89 |
| 2014-11-12 | 1625.64 |
| 2014-11-13 | 1610.23 |
| 2014-11-14 | 1618.94 |
| 2014-11-17 | 1596.38 |
| 2014-11-18 | 1602.08 |
| 2014-11-19 | 1577.81 |
| 2014-11-20 | 1589.81 |
| 2014-11-21 | 1591.92 |
| 2014-11-24 | 1611.76 |
| 2014-11-25 | 1610.36 |
| 2014-11-26 | 1610.34 |
| 2014-11-27 | . |
| 2014-11-28 | 1591.23 |
| 2014-12-01 | 1571.86 |
| 2014-12-02 | 1593.11 |
| 2014-12-03 | 1607.83 |
| 2014-12-04 | 1594.57 |
| 2014-12-05 | 1607.02 |
| 2014-12-08 | 1581.83 |
| 2014-12-09 | 1604.34 |
| 2014-12-10 | 1565.64 |
| 2014-12-11 | 1571.78 |
| 2014-12-12 | 1547.81 |
| 2014-12-15 | 1542.06 |
| 2014-12-16 | 1545.08 |
| 2014-12-17 | 1593.05 |
| 2014-12-18 | 1618.88 |
| 2014-12-19 | 1623.63 |
| 2014-12-22 | 1641.29 |
| 2014-12-23 | 1658.51 |
| 2014-12-24 | 1660.17 |
| 2014-12-25 | . |
| 2014-12-26 | 1674.58 |
| 2014-12-29 | 1673.90 |
| 2014-12-30 | 1668.69 |
| 2014-12-31 | 1654.46 |
| 2015-01-01 | . |
| 2015-01-02 | 1631.00 |
| 2015-01-05 | 1600.54 |
| 2015-01-06 | 1576.61 |
| 2015-01-07 | 1589.87 |
| 2015-01-08 | 1620.71 |
| 2015-01-09 | 1610.14 |
| 2015-01-12 | 1603.66 |
| 2015-01-13 | 1615.31 |
| 2015-01-14 | 1611.78 |
| 2015-01-15 | 1586.94 |
| 2015-01-16 | 1615.82 |
| 2015-01-19 | . |
| 2015-01-20 | 1602.06 |
| 2015-01-21 | 1588.21 |
| 2015-01-22 | 1619.75 |
| 2015-01-23 | 1617.50 |
| 2015-01-26 | 1621.42 |
| 2015-01-27 | 1613.01 |
| 2015-01-28 | 1588.00 |
| 2015-01-29 | 1622.82 |
| 2015-01-30 | 1579.61 |
| 2015-02-02 | 1589.37 |
| 2015-02-03 | 1630.48 |
| 2015-02-04 | 1619.31 |
| 2015-02-05 | 1658.91 |
| 2015-02-06 | 1639.48 |
| 2015-02-09 | 1629.84 |
| 2015-02-10 | 1635.65 |
| 2015-02-11 | 1635.60 |
| 2015-02-12 | 1658.04 |
| 2015-02-13 | 1669.51 |
| 2015-02-16 | . |
| 2015-02-17 | 1662.88 |
| 2015-02-18 | 1668.04 |
| 2015-02-19 | 1676.24 |
| 2015-02-20 | 1674.05 |
| 2015-02-23 | 1667.73 |
| 2015-02-24 | 1679.26 |
| 2015-02-25 | 1664.51 |
| 2015-02-26 | 1671.10 |
| 2015-02-27 | 1670.16 |
| 2015-03-02 | 1686.68 |
| 2015-03-03 | 1680.36 |
| 2015-03-04 | 1655.80 |
| 2015-03-05 | 1650.21 |
| 2015-03-06 | 1630.06 |
| 2015-03-09 | 1641.82 |
| 2015-03-10 | 1617.41 |
| 2015-03-11 | 1626.79 |
| 2015-03-12 | 1657.20 |
| 2015-03-13 | 1642.23 |
| 2015-03-16 | 1652.98 |
| 2015-03-17 | 1657.77 |
| 2015-03-18 | 1673.01 |
| 2015-03-19 | 1675.71 |
| 2015-03-20 | 1696.99 |
| 2015-03-23 | 1706.25 |
| 2015-03-24 | 1706.99 |
| 2015-03-25 | 1664.77 |
| 2015-03-26 | 1668.32 |
| 2015-03-27 | 1683.83 |
| 2015-03-30 | 1702.21 |
| 2015-03-31 | 1695.74 |
| 2015-04-01 | 1700.51 |
| 2015-04-02 | 1710.72 |
| 2015-04-03 | . |
| 2015-04-06 | 1723.04 |
| 2015-04-07 | 1711.02 |
| 2015-04-08 | 1723.00 |
| 2015-04-09 | 1717.76 |
| 2015-04-10 | 1725.67 |
| 2015-04-13 | 1720.95 |
| 2015-04-14 | 1723.92 |
| 2015-04-15 | 1727.58 |
| 2015-04-16 | 1713.91 |
| 2015-04-17 | 1680.52 |
| 2015-04-20 | 1701.61 |
| 2015-04-21 | 1704.98 |
| 2015-04-22 | 1704.05 |
| 2015-04-23 | 1710.80 |
| 2015-04-24 | 1707.27 |
| 2015-04-27 | 1699.96 |
| 2015-04-28 | 1722.60 |
| 2015-04-29 | 1705.85 |
| 2015-04-30 | 1675.15 |
| 2015-05-01 | 1683.80 |
| 2015-05-04 | 1696.82 |
| 2015-05-05 | 1678.32 |
| 2015-05-06 | 1675.21 |
| 2015-05-07 | 1681.94 |
| 2015-05-08 | 1689.87 |
| 2015-05-11 | 1693.11 |
| 2015-05-12 | 1674.67 |
| 2015-05-13 | 1683.32 |
| 2015-05-14 | 1707.56 |
| 2015-05-15 | 1702.50 |
| 2015-05-18 | 1713.03 |
| 2015-05-19 | 1711.16 |
| 2015-05-20 | 1711.06 |
| 2015-05-21 | 1707.84 |
| 2015-05-22 | 1700.50 |
| 2015-05-25 | . |
| 2015-05-26 | 1679.76 |
| 2015-05-27 | 1703.73 |
| 2015-05-28 | 1703.88 |
| 2015-05-29 | 1693.95 |
| 2015-06-01 | 1700.81 |
| 2015-06-02 | 1696.43 |
| 2015-06-03 | 1722.79 |
| 2015-06-04 | 1704.78 |
| 2015-06-05 | 1721.85 |
| 2015-06-08 | 1709.51 |
| 2015-06-09 | 1710.51 |
| 2015-06-10 | 1735.47 |
| 2015-06-11 | 1737.71 |
| 2015-06-12 | 1732.34 |
| 2015-06-15 | 1721.23 |
| 2015-06-16 | 1735.52 |
| 2015-06-17 | 1727.82 |
| 2015-06-18 | 1754.42 |
| 2015-06-19 | 1757.83 |
| 2015-06-22 | 1765.94 |
| 2015-06-23 | 1775.76 |
| 2015-06-24 | 1760.82 |
| 2015-06-25 | 1766.29 |
| 2015-06-26 | 1766.17 |
| 2015-06-29 | 1715.46 |
| 2015-06-30 | 1723.08 |
| 2015-07-01 | 1729.53 |
| 2015-07-02 | 1712.17 |
| 2015-07-03 | . |
| 2015-07-06 | 1711.21 |
| 2015-07-07 | 1709.16 |
| 2015-07-08 | 1694.36 |
| 2015-07-09 | 1697.07 |
| 2015-07-10 | 1722.01 |
| 2015-07-13 | 1731.75 |
| 2015-07-14 | 1741.63 |
| 2015-07-15 | 1723.58 |
| 2015-07-16 | 1741.19 |
| 2015-07-17 | 1725.88 |
| 2015-07-20 | 1713.98 |
| 2015-07-21 | 1687.35 |
| 2015-07-22 | 1695.62 |
| 2015-07-23 | 1684.87 |
| 2015-07-24 | 1656.50 |
| 2015-07-27 | 1636.10 |
| 2015-07-28 | 1640.48 |
| 2015-07-29 | 1658.28 |
| 2015-07-30 | 1636.25 |
| 2015-07-31 | 1653.82 |
| 2015-08-03 | 1648.18 |
| 2015-08-04 | 1654.05 |
| 2015-08-05 | 1655.69 |
| 2015-08-06 | 1639.03 |
| 2015-08-07 | 1635.44 |
| 2015-08-10 | 1663.15 |
| 2015-08-11 | 1641.68 |
| 2015-08-12 | 1634.93 |
| 2015-08-13 | 1635.58 |
| 2015-08-14 | 1654.60 |
| 2015-08-17 | 1665.63 |
| 2015-08-18 | 1647.67 |
| 2015-08-19 | 1636.49 |
| 2015-08-20 | 1599.89 |
| 2015-08-21 | 1579.25 |
| 2015-08-24 | 1525.44 |
| 2015-08-25 | 1513.44 |
| 2015-08-26 | 1550.60 |
| 2015-08-27 | 1572.99 |
| 2015-08-28 | 1582.92 |
| 2015-08-31 | 1573.53 |
| 2015-09-01 | 1530.10 |
| 2015-09-02 | 1553.92 |
| 2015-09-03 | 1556.58 |
| 2015-09-04 | 1543.97 |
| 2015-09-07 | . |
| 2015-09-08 | 1574.39 |
| 2015-09-09 | 1561.70 |
| 2015-09-10 | 1562.19 |
| 2015-09-11 | 1574.75 |
| 2015-09-14 | 1571.10 |
| 2015-09-15 | 1593.49 |
| 2015-09-16 | 1601.98 |
| 2015-09-17 | 1595.86 |
| 2015-09-18 | 1568.44 |
| 2015-09-21 | 1581.94 |
| 2015-09-22 | 1558.55 |
| 2015-09-23 | 1557.79 |
| 2015-09-24 | 1550.94 |
| 2015-09-25 | 1536.76 |
| 2015-09-28 | 1504.89 |
| 2015-09-29 | 1494.22 |
| 2015-09-30 | 1516.76 |
| 2015-10-01 | 1516.64 |
| 2015-10-02 | 1536.64 |
| 2015-10-05 | 1584.28 |
| 2015-10-06 | 1573.27 |
| 2015-10-07 | 1606.87 |
| 2015-10-08 | 1625.68 |
| 2015-10-09 | 1626.43 |
| 2015-10-12 | 1631.69 |
| 2015-10-13 | 1609.41 |
| 2015-10-14 | 1590.48 |
| 2015-10-15 | 1617.06 |
| 2015-10-16 | 1608.23 |
| 2015-10-19 | 1613.67 |
| 2015-10-20 | 1620.44 |
| 2015-10-21 | 1571.34 |
| 2015-10-22 | 1605.11 |
| 2015-10-23 | 1601.28 |
| 2015-10-26 | 1593.49 |
| 2015-10-27 | 1568.00 |
| 2015-10-28 | 1617.33 |
| 2015-10-29 | 1602.78 |
| 2015-10-30 | 1596.19 |
| 2015-11-02 | 1625.92 |
| 2015-11-03 | 1628.24 |
| 2015-11-04 | 1624.33 |
| 2015-11-05 | 1613.89 |
| 2015-11-06 | 1630.87 |
| 2015-11-09 | 1608.14 |
| 2015-11-10 | 1611.83 |
| 2015-11-11 | 1600.80 |
| 2015-11-12 | 1576.61 |
| 2015-11-13 | 1565.09 |
| 2015-11-16 | 1579.74 |
| 2015-11-17 | 1575.89 |
| 2015-11-18 | 1601.45 |
| 2015-11-19 | 1599.93 |
| 2015-11-20 | 1616.39 |
| 2015-11-23 | 1619.58 |
| 2015-11-24 | 1643.51 |
| 2015-11-25 | 1652.52 |
| 2015-11-26 | . |
| 2015-11-27 | 1657.47 |
| 2015-11-30 | 1653.47 |
| 2015-12-01 | 1665.93 |
| 2015-12-02 | 1647.45 |
| 2015-12-03 | 1611.88 |
| 2015-12-04 | 1628.06 |
| 2015-12-07 | 1605.09 |
| 2015-12-08 | 1597.75 |
| 2015-12-09 | 1577.66 |
| 2015-12-10 | 1576.57 |
| 2015-12-11 | 1542.20 |
| 2015-12-14 | 1536.86 |
| 2015-12-15 | 1557.55 |
| 2015-12-16 | 1572.51 |
| 2015-12-17 | 1544.66 |
| 2015-12-18 | 1514.02 |
| 2015-12-21 | 1517.11 |
| 2015-12-22 | 1526.45 |
| 2015-12-23 | 1543.11 |
| 2015-12-24 | 1543.75 |
| 2015-12-25 | . |
| 2015-12-28 | 1541.51 |
| 2015-12-29 | 1559.24 |
| 2015-12-30 | 1546.53 |
| 2015-12-31 | 1525.96 |
| 2016-01-01 | . |
| 2016-01-04 | 1474.75 |
| 2016-01-05 | 1478.38 |
| 2016-01-06 | 1467.74 |
| 2016-01-07 | 1436.71 |
| 2016-01-08 | 1420.62 |
| 2016-01-11 | 1426.97 |
| 2016-01-12 | 1431.43 |
| 2016-01-13 | 1383.16 |
| 2016-01-14 | 1412.20 |
| 2016-01-15 | 1398.95 |
| 2016-01-18 | . |
| 2016-01-19 | 1383.05 |
| 2016-01-20 | 1401.40 |
| 2016-01-21 | 1396.43 |
| 2016-01-22 | 1428.44 |
| 2016-01-25 | 1391.71 |
| 2016-01-26 | 1422.56 |
| 2016-01-27 | 1399.18 |
| 2016-01-28 | 1418.13 |
| 2016-01-29 | 1461.80 |
| 2016-02-01 | 1461.80 |
| 2016-02-02 | 1433.93 |
| 2016-02-03 | 1431.31 |
| 2016-02-04 | 1433.85 |
| 2016-02-05 | 1392.24 |
| 2016-02-08 | 1384.24 |
| 2016-02-09 | 1369.31 |
| 2016-02-10 | 1365.42 |
| 2016-02-11 | 1354.28 |
| 2016-02-12 | 1372.55 |
| 2016-02-15 | . |
| 2016-02-16 | 1404.15 |
| 2016-02-17 | 1425.54 |
| 2016-02-18 | 1409.63 |
| 2016-02-19 | 1426.70 |
| 2016-02-22 | 1434.74 |
| 2016-02-23 | 1426.43 |
| 2016-02-24 | 1449.28 |
| 2016-02-25 | 1472.82 |
| 2016-02-26 | 1474.12 |
| 2016-02-29 | 1478.28 |
| 2016-03-01 | 1500.29 |
| 2016-03-02 | 1508.65 |
| 2016-03-03 | 1522.25 |
| 2016-03-04 | 1529.38 |
| 2016-03-07 | 1548.12 |
| 2016-03-08 | 1518.03 |
| 2016-03-09 | 1531.37 |
| 2016-03-10 | 1510.84 |
| 2016-03-11 | 1531.01 |
| 2016-03-14 | 1529.66 |
| 2016-03-15 | 1514.50 |
| 2016-03-16 | 1524.06 |
| 2016-03-17 | 1559.77 |
| 2016-03-18 | 1575.11 |
| 2016-03-21 | 1575.44 |
| 2016-03-22 | 1568.75 |
| 2016-03-23 | 1545.39 |
| 2016-03-24 | 1549.23 |
| 2016-03-25 | . |
| 2016-03-28 | 1554.13 |
| 2016-03-29 | 1597.41 |
| 2016-03-30 | 1597.10 |
| 2016-03-31 | 1602.07 |
| 2016-04-01 | 1612.12 |
| 2016-04-04 | 1589.31 |
| 2016-04-05 | 1578.11 |
| 2016-04-06 | 1589.25 |
| 2016-04-07 | 1565.01 |
| 2016-04-08 | 1566.49 |
| 2016-04-11 | 1560.48 |
| 2016-04-12 | 1573.55 |
| 2016-04-13 | 1608.73 |
| 2016-04-14 | 1607.44 |
| 2016-04-15 | 1617.99 |
| 2016-04-18 | 1629.58 |
| 2016-04-19 | 1635.10 |
| 2016-04-20 | 1633.97 |
| 2016-04-21 | 1620.35 |
| 2016-04-22 | 1631.68 |
| 2016-04-25 | 1612.89 |
| 2016-04-26 | 1622.41 |
| 2016-04-27 | 1632.43 |
| 2016-04-28 | 1615.88 |
| 2016-04-29 | 1594.67 |
| 2016-05-02 | 1607.07 |
| 2016-05-03 | 1581.06 |
| 2016-05-04 | 1585.68 |
| 2016-05-05 | 1578.04 |
| 2016-05-06 | 1578.82 |
| 2016-05-09 | 1587.79 |
| 2016-05-10 | 1606.38 |
| 2016-05-11 | 1588.81 |
| 2016-05-12 | 1587.40 |
| 2016-05-13 | 1577.49 |
| 2016-05-16 | 1586.74 |
| 2016-05-17 | 1560.72 |
| 2016-05-18 | 1568.50 |
| 2016-05-19 | 1559.14 |
| 2016-05-20 | 1584.09 |
| 2016-05-23 | 1581.49 |
| 2016-05-24 | 1625.51 |
| 2016-05-25 | 1628.50 |
| 2016-05-26 | 1634.15 |
| 2016-05-27 | 1647.13 |
| 2016-05-30 | . |
| 2016-05-31 | 1654.90 |
| 2016-06-01 | 1664.68 |
| 2016-06-02 | 1673.76 |
| 2016-06-03 | 1669.13 |
| 2016-06-06 | 1682.42 |
| 2016-06-07 | 1682.67 |
| 2016-06-08 | 1692.96 |
| 2016-06-09 | 1693.75 |
| 2016-06-10 | 1672.41 |
| 2016-06-13 | 1650.29 |
| 2016-06-14 | 1654.69 |
| 2016-06-15 | 1652.88 |
| 2016-06-16 | 1657.47 |
| 2016-06-17 | 1646.51 |
| 2016-06-20 | 1668.77 |
| 2016-06-21 | 1668.12 |
| 2016-06-22 | 1657.10 |
| 2016-06-23 | 1690.08 |
| 2016-06-24 | 1625.81 |
| 2016-06-27 | 1578.79 |
| 2016-06-28 | 1585.60 |
| 2016-06-29 | 1623.26 |
| 2016-06-30 | 1660.34 |
| 2016-07-01 | 1658.30 |
| 2016-07-04 | . |
| 2016-07-05 | 1645.14 |
| 2016-07-06 | 1655.21 |
| 2016-07-07 | 1655.76 |
| 2016-07-08 | 1695.98 |
| 2016-07-11 | 1713.89 |
| 2016-07-12 | 1725.55 |
| 2016-07-13 | 1730.60 |
| 2016-07-14 | 1732.44 |
| 2016-07-15 | 1730.64 |
| 2016-07-18 | 1725.32 |
| 2016-07-19 | 1723.06 |
| 2016-07-20 | 1735.25 |
| 2016-07-21 | 1724.50 |
| 2016-07-22 | 1736.22 |
| 2016-07-25 | 1727.42 |
| 2016-07-26 | 1737.70 |
| 2016-07-27 | 1729.98 |
| 2016-07-28 | 1714.08 |
| 2016-07-29 | 1726.30 |
| 2016-08-01 | 1737.35 |
| 2016-08-02 | 1720.40 |
| 2016-08-03 | 1727.02 |
| 2016-08-04 | 1720.35 |
| 2016-08-05 | 1746.24 |
| 2016-08-08 | 1741.22 |
| 2016-08-09 | 1754.40 |
| 2016-08-10 | 1754.54 |
| 2016-08-11 | 1757.99 |
| 2016-08-12 | 1757.16 |
| 2016-08-15 | 1770.59 |
| 2016-08-16 | 1775.31 |
| 2016-08-17 | 1766.35 |
| 2016-08-18 | 1768.85 |
| 2016-08-19 | 1767.44 |
| 2016-08-22 | 1774.09 |
| 2016-08-23 | 1788.48 |
| 2016-08-24 | 1783.46 |
| 2016-08-25 | 1793.56 |
| 2016-08-26 | 1782.28 |
| 2016-08-29 | 1784.17 |
| 2016-08-30 | 1788.29 |
| 2016-08-31 | 1782.78 |
| 2016-09-01 | 1788.16 |
| 2016-09-02 | 1805.49 |
| 2016-09-05 | . |
| 2016-09-06 | 1801.31 |
| 2016-09-07 | 1803.87 |
| 2016-09-08 | 1800.55 |
| 2016-09-09 | 1755.51 |
| 2016-09-12 | 1768.59 |
| 2016-09-13 | 1741.68 |
| 2016-09-14 | 1734.87 |
| 2016-09-15 | 1752.49 |
| 2016-09-16 | 1747.12 |
| 2016-09-19 | 1761.79 |
| 2016-09-20 | 1762.32 |
| 2016-09-21 | 1782.80 |
| 2016-09-22 | 1811.68 |
| 2016-09-23 | 1810.60 |
| 2016-09-26 | 1794.60 |
| 2016-09-27 | 1800.99 |
| 2016-09-28 | 1818.55 |
| 2016-09-29 | 1800.77 |
| 2016-09-30 | 1823.09 |
#2016-10-03|1820.76
#2016-10-04|1807.99
#2016-10-05|1813.94
#2016-10-06|1812.12
#2016-10-07|1782.63
#2016-10-10|1794.75
#2016-10-11|1770.48
#2016-10-12|1780.83
#2016-10-13|1757.41
#2016-10-14|1751.79
#2016-10-17|1745.48
#2016-10-18|1758.76
#2016-10-19|1741.47
#2016-10-20|1742.07
#2016-10-21|1739.57
#2016-10-24|1755.14
#2016-10-25|1740.65
#2016-10-26|1728.34
#2016-10-27|1701.80
#2016-10-28|1701.91
#2016-10-31|1712.80
#2016-11-01|1688.94
#2016-11-02|1690.85
#2016-11-03|1693.98
#2016-11-04|1690.53
#2016-11-07|1732.26
#2016-11-08|1737.19
#2016-11-09|1771.84
#2016-11-10|1793.17
#2016-11-11|1837.08
#2016-11-14|1847.08
#2016-11-15|1852.66
#2016-11-16|1861.52
#2016-11-17|1877.47
#2016-11-18|1890.98
#2016-11-21|1916.46
#2016-11-22|1935.89
#2016-11-23|1944.92
#2016-11-24| .
#2016-11-25|1952.19
#2016-11-28|1929.05
#2016-11-29|1922.09
#2016-11-30|1911.34
#2016-12-01|1880.81
#2016-12-02|1882.34
#2016-12-05|1914.18
#2016-12-06|1928.58
#2016-12-07|1943.77
#2016-12-08|1966.43
#2016-12-09|1969.67
#2016-12-12|1956.14
#2016-12-13|1952.07
#2016-12-14|1933.21
#2016-12-15|1951.07
#2016-12-16|1943.59
#2016-12-19|1953.05
#2016-12-20|1967.10
#2016-12-21|1954.35
#2016-12-22|1940.87
#2016-12-23|1947.24
#2016-12-26| .
#2016-12-27|1952.06
#2016-12-28|1930.36
#2016-12-29|1939.30
#2016-12-30|1936.39
#2017-01-02| .
#2017-01-03|1931.24
#2017-01-04|1945.18
#2017-01-05|1939.59
#2017-01-06|1926.66
#2017-01-09|1914.48
#2017-01-10|1932.27
#2017-01-11|1937.31
#2017-01-12|1923.20
#2017-01-13|1946.13
#2017-01-16| .
#2017-01-17|1922.78
#2017-01-18|1929.22
#2017-01-19|1914.39
#2017-01-20|1917.86
#2017-01-23|1911.58
#2017-01-24|1940.71
#2017-01-25|1951.74
#2017-01-26|1942.67
#2017-01-27|1940.14
#2017-01-30|1916.79
#2017-01-31|1923.35
#2017-02-01|1915.33
#2017-02-02|1912.73
#2017-02-03|1935.56
#2017-02-06|1916.97
#2017-02-07|1910.72
#2017-02-08|1914.48
#2017-02-09|1945.28
#2017-02-10|1967.04
#2017-02-13|1974.01
#2017-02-14|1970.64
#2017-02-15|1975.93
#2017-02-16|1978.71
#2017-02-17|1988.22
#2017-02-20| .
#2017-02-21|1987.78
#2017-02-22|1974.47
#2017-02-23|1960.76
#2017-02-24|1970.14
#2017-02-27|1981.29
#2017-02-28|1940.58
#2017-03-01|1969.43
#2017-03-02|1951.46
#2017-03-03|1937.24
#2017-03-06|1917.32
#2017-03-07|1910.30
#2017-03-08|1906.67
#2017-03-09|1896.22
#2017-03-10|1914.67
#2017-03-13|1913.44
#2017-03-14|1909.17
#2017-03-15|1930.47
#2017-03-16|1932.97
#2017-03-17|1942.39
#2017-03-20|1921.45
#2017-03-21|1887.51
#2017-03-22|1875.86
#2017-03-23|1883.74
#2017-03-24|1881.42
#2017-03-27|1880.48
#2017-03-28|1889.14
#2017-03-29|1903.88
#2017-03-30|1918.37
#2017-03-31|1934.54
#2017-04-03|1900.95
#2017-04-04|1897.44
#2017-04-05|1888.60
#2017-04-06|1901.95
#2017-04-07|1908.68
#2017-04-10|1911.71
#2017-04-11|1929.44
#2017-04-12|1908.13
#2017-04-13|1888.76
#2017-04-14| .
#2017-04-17|1915.05
#2017-04-18|1925.24
#2017-04-19|1933.51
#2017-04-20|1953.68
#2017-04-21|1950.44
#2017-04-24|1970.29
#2017-04-25|1990.05
#2017-04-26|2010.39
#2017-04-27|1995.01
#2017-04-28|1977.00
#2017-05-01|1984.51
#2017-05-02|1985.34
#2017-05-03|1981.26
#2017-05-04|1975.88
#2017-05-05|1983.10
#2017-05-08|1977.06
#2017-05-09|1994.43
#2017-05-10|2003.86
#2017-05-11|1990.21
#2017-05-12|1976.18
#2017-05-15|1995.12
#2017-05-16|1992.78
#2017-05-17|1952.74
#2017-05-18|1949.81
#2017-05-19|1950.76
#2017-05-22|1965.44
#2017-05-23|1975.42
#2017-05-24|1979.51
#2017-05-25|1979.96
#2017-05-26|1977.63
#2017-05-29| .
#2017-05-30|1973.16
#2017-05-31|1981.24
#2017-06-01|2019.20
#2017-06-02|2038.58
#2017-06-05|2011.65
#2017-06-06|1996.59
#2017-06-07|1998.73
#2017-06-08|2028.80
#2017-06-09|2029.19
#2017-06-12|2024.87
#2017-06-13|2032.16
#2017-06-14|2028.24
#2017-06-15|2021.20
#2017-06-16|2018.78
#2017-06-19|2028.27
#2017-06-20|2013.24
#2017-06-21|2006.67
#2017-06-22|2007.37
#2017-06-23|2023.20
#2017-06-26|2027.02
#2017-06-27|2016.83
#2017-06-28|2047.51
#2017-06-29|2029.37
#2017-06-30|2033.98
#2017-07-03|2040.97
#2017-07-04| .
#2017-07-05|2022.70
#2017-07-06|1995.40
#2017-07-07|2022.55
#2017-07-10|2006.69
#2017-07-11|2011.18
#2017-07-12|2035.14
#2017-07-13|2042.18
#2017-07-14|2046.84
#2017-07-17|2045.19
#2017-07-18|2048.27
#2017-07-19|2069.68
#2017-07-20|2075.16
#2017-07-21|2059.84
#2017-07-24|2058.42
#2017-07-25|2056.19
#2017-07-26|2074.49
#2017-07-27|2054.43
#2017-07-28|2036.11
#2017-07-31|2033.47
#2017-08-01|2045.09
#2017-08-02|2002.37
#2017-08-03|2000.49
#2017-08-04|1999.87
#2017-08-07|1989.72
#2017-08-08|1960.18
#2017-08-09|1941.83
#2017-08-10|1918.26
#2017-08-11|1921.85
#2017-08-14|1951.86
#2017-08-15|1928.16
#2017-08-16|1935.27
#2017-08-17|1908.13
#2017-08-18|1900.08
#2017-08-21|1901.94
#2017-08-22|1919.92
#2017-08-23|1910.83
#2017-08-24|1919.70
#2017-08-25|1916.37
#2017-08-28|1928.12
#2017-08-29|1931.66
#2017-08-30|1941.22
#2017-08-31|1969.96
#2017-09-01|1987.92
#2017-09-04| .
#2017-09-05|1968.28
#2017-09-06|1976.03
#2017-09-07|1969.66
#2017-09-08|1981.46
#2017-09-11|1992.53
#2017-09-12|2003.89
#2017-09-13|1994.04
#2017-09-14|1990.81
#2017-09-15|2003.31
#2017-09-18|2018.88
#2017-09-19|2019.35
#2017-09-20|2029.36
#2017-09-21|2022.91
#2017-09-22|2046.07
#2017-09-25|2044.18
#2017-09-26|2068.05
#2017-09-27|2109.24
#2017-09-28|2109.94
#2017-09-29|2101.85
#2017-10-02|2142.24
#2017-10-03|2154.06
#2017-10-04|2144.54
#2017-10-05|2147.07
#2017-10-06|2141.57
#2017-10-09|2140.15
#2017-10-10|2138.75
#2017-10-11|2136.17
#2017-10-12|2140.63
#2017-10-13|2136.35
#2017-10-16|2123.31
#2017-10-17|2112.05
#2017-10-18|2129.23
#2017-10-19|2118.32
#2017-10-20|2139.31
#2017-10-23|2125.69
#2017-10-24|2129.57
#2017-10-25|2126.08
#2017-10-26|2144.41
#2017-10-27|2157.63
#2017-10-30|2121.66
#2017-10-31|2148.03
#2017-11-01|2127.43
#2017-11-02|2143.28
#2017-11-03|2123.53
#2017-11-06|2102.99
#2017-11-07|2081.60
#2017-11-08|2075.38
#2017-11-09|2067.68
#2017-11-10|2068.93
#2017-11-13|2064.42
#2017-11-14|2069.68
#2017-11-15|2052.97
#2017-11-16|2084.40
#2017-11-17|2091.28
#2017-11-20|2102.74
#2017-11-21|2127.02
#2017-11-22|2125.10
#2017-11-23| .
#2017-11-24|2130.57
#2017-11-27|2133.15
#2017-11-28|2166.72
#2017-11-29|2174.78
#2017-11-30|2171.54
#2017-12-01|2152.30
#2017-12-04|2165.66
#2017-12-05|2148.86
#2017-12-06|2143.73
#2017-12-07|2142.70
#2017-12-08|2135.81
#2017-12-11|2131.12
#2017-12-12|2126.33
#2017-12-13|2136.14
#2017-12-14|2096.43
#2017-12-15|2124.67
#2017-12-18|2146.19
#2017-12-19|2133.45
#2017-12-20|2140.71
#2017-12-21|2154.31
#2017-12-22|2137.66
#2017-12-25| .
#2017-12-26|2132.56
#2017-12-27|2128.54
#2017-12-28|2132.54
#2017-12-29|2121.14
#2018-01-01| .
#2018-01-02|2137.76
#2018-01-03|2131.58
#2018-01-04|2159.73
#2018-01-05|2162.53
#2018-01-08|2166.28
#2018-01-09|2153.74
#2018-01-10|2145.23
#2018-01-11|2179.10
#2018-01-12|2189.86
#2018-01-15| .
#2018-01-16|2173.04
#2018-01-17|2193.86
#2018-01-18|2174.28
#2018-01-19|2207.88
#2018-01-22|2207.17
#2018-01-23|2206.14
#2018-01-24|2185.08
#2018-01-25|2196.15
#2018-01-26|2205.32
#2018-01-29|2196.87
#2018-01-30|2185.65
#2018-01-31|2162.01
#2018-02-01|2199.03
#2018-02-02|2195.01
#2018-02-05|2122.26
#2018-02-06|2119.34
#2018-02-07|2118.38
#2018-02-08|2067.96
#2018-02-09|2088.26
#2018-02-12|2088.70
#2018-02-13|2094.44
#2018-02-14|2133.98
#2018-02-15|2159.29
#2018-02-16|2167.06
#2018-02-19| .
#2018-02-20|2151.30
#2018-02-21|2184.55
#2018-02-22|2193.66
#2018-02-23|2215.94
#2018-02-26|2216.00
#2018-02-27|2181.86
#2018-02-28|2150.40
#2018-03-01|2115.60
#2018-03-02|2148.38
#2018-03-05|2153.88
#2018-03-06|2182.72
#2018-03-07|2225.25
#2018-03-08|2221.01
#2018-03-09|2257.29
#2018-03-12|2239.63
#2018-03-13|2231.98
#2018-03-14|2222.39
#2018-03-15|2202.15
#2018-03-16|2225.17
#2018-03-19|2206.90
#2018-03-20|2209.42
#2018-03-21|2219.47
#2018-03-22|2172.13
#2018-03-23|2121.80
#2018-03-26|2154.27
#2018-03-27|2121.67
#2018-03-28|2134.25
#2018-03-29|2151.68
#2018-03-30| .
#2018-04-02|2105.01
#2018-04-03|2139.29
#2018-04-04|2161.12
#2018-04-05|2178.81
#2018-04-06|2149.67
#2018-04-09|2142.13
#2018-04-10|2182.03
#2018-04-11|2184.51
#2018-04-12|2197.52
#2018-04-13|2193.12
#2018-04-16|2225.45
#2018-04-17|2249.92
#2018-04-18|2273.13
#2018-04-19|2269.12
#2018-04-20|2250.91
#2018-04-23|2248.22
#2018-04-24|2239.99
#2018-04-25|2229.32
#2018-04-26|2242.90
#2018-04-27|2228.56
#2018-04-30|2216.90
#2018-05-01|2215.03
#2018-05-02|2193.74
#2018-05-03|2170.86
#2018-05-04|2190.09
#2018-05-07|2201.22
#2018-05-08|2212.78
#2018-05-09|2206.93
#2018-05-10|2227.30
#2018-05-11|2240.95
#2018-05-14|2231.51
#2018-05-15|2240.30
#2018-05-16|2254.34
#2018-05-17|2262.84
#2018-05-18|2271.74
#2018-05-21|2288.29
#2018-05-22|2272.01
#2018-05-23|2282.57
#2018-05-24|2283.22
#2018-05-25|2289.74
#2018-05-28| .
#2018-05-29|2293.52
#2018-05-30|2326.95
#2018-05-31|2306.97
#2018-06-01|2321.41
#2018-06-04|2344.50
#2018-06-05|2372.89
#2018-06-06|2392.78
#2018-06-07|2386.83
#2018-06-08|2380.53
#2018-06-11|2399.41
#2018-06-12|2398.26
#2018-06-13|2392.86
#2018-06-14|2409.62
#2018-06-15|2419.18
#2018-06-18|2431.84
#2018-06-19|2429.32
#2018-06-20|2426.96
#2018-06-21|2398.79
#2018-06-22|2395.24
#2018-06-25|2359.98
#2018-06-26|2365.10
#2018-06-27|2310.52
#2018-06-28|2329.71
#2018-06-29|2321.52
#2018-07-02|2358.29
#2018-07-03|2368.74
#2018-07-04| .
#2018-07-05|2402.28
#2018-07-06|2411.17
#2018-07-09|2421.90
#2018-07-10|2411.53
#2018-07-11|2408.25
#2018-07-12|2425.10
#2018-07-13|2424.87
#2018-07-16|2401.90
#2018-07-17|2403.91
#2018-07-18|2412.10
#2018-07-19|2420.64
#2018-07-20|2408.81
#2018-07-23|2419.84
#2018-07-24|2398.15
#2018-07-25|2413.82
#2018-07-26|2422.52
#2018-07-27|2383.10
#2018-07-30|2369.03
#2018-07-31|2393.23
#2018-08-01|2405.07
#2018-08-02|2415.21
#2018-08-03|2402.31
#2018-08-06|2422.16
#2018-08-07|2434.00
#2018-08-08|2449.36
#2018-08-09|2451.12
#2018-08-10|2447.64
#2018-08-13|2442.06
#2018-08-14|2467.17
#2018-08-15|2438.23
#2018-08-16|2467.14
#2018-08-17|2479.23
#2018-08-20|2485.80
#2018-08-21|2512.18
#2018-08-22|2510.05
#2018-08-23|2496.30
#2018-08-24|2511.13
#2018-08-27|2511.55
#2018-08-28|2512.04
#2018-08-29|2524.75
#2018-08-30|2540.90
#2018-08-31|2558.34
#2018-09-03| .
#2018-09-04|2552.67
#2018-09-05|2545.56
#2018-09-06|2536.06
#2018-09-07|2534.04
#2018-09-10|2530.93
#2018-09-11|2521.12
#2018-09-12|2528.83
#2018-09-13|2520.98
#2018-09-14|2542.19
#2018-09-17|2510.65
#2018-09-18|2513.19
#2018-09-19|2487.69
#2018-09-20|2498.89
#2018-09-21|2493.38
#2018-09-24|2482.65
#2018-09-25|2483.90
#2018-09-26|2467.25
#2018-09-27|2460.38
#2018-09-28|2483.92
#2018-10-01|2439.02
#2018-10-02|2416.50
#2018-10-03|2432.83
#2018-10-04|2406.02
#2018-10-05|2395.56
#2018-10-08|2383.03
#2018-10-09|2386.33
#2018-10-10|2346.16
#2018-10-11|2302.96
#2018-10-12|2296.38
#2018-10-15|2305.67
#2018-10-16|2371.32
#2018-10-17|2347.83
#2018-10-18|2308.90
#2018-10-19|2289.79
#2018-10-22|2314.14
#2018-10-23|2294.97
#2018-10-24|2221.44
#2018-10-25|2264.67
#2018-10-26|2241.88
#2018-10-29|2226.21
#2018-10-30|2274.61
#2018-10-31|2300.75
#2018-11-01|2323.23
#2018-11-02|2325.81
#2018-11-05|2315.54
#2018-11-06|2330.12
#2018-11-07|2378.29
#2018-11-08|2389.59
#2018-11-09|2349.66
#2018-11-12|2314.90
#2018-11-13|2295.59
#2018-11-14|2283.01
#2018-11-15|2312.16
#2018-11-16|2310.10
#2018-11-19|2270.61
#2018-11-20|2201.09
#2018-11-21|2225.05
#2018-11-22| .
#2018-11-23|2231.53
#2018-11-26|2256.27
#2018-11-27|2240.05
#2018-11-28|2298.28
#2018-11-29|2288.92
#2018-11-30|2306.64
#2018-12-03|2301.04
#2018-12-04|2187.15
#2018-12-05| .
#2018-12-06|2175.77
#2018-12-07|2133.99
#2018-12-10|2122.86
#2018-12-11|2119.60
#2018-12-12|2152.17
#2018-12-13|2118.99
#2018-12-14|2083.02
#2018-12-17|2033.63
#2018-12-18|2049.08
#2018-12-19|2041.61
#2018-12-20|2018.79
#2018-12-21|1971.64
#2018-12-24|1950.51
#2018-12-25| .
#2018-12-26|2034.00
#2018-12-27|2042.78
#2018-12-28|2064.18
#2018-12-31|2099.65
#2019-01-01| .
#2019-01-02|2094.42
#2019-01-03|2045.50
#2019-01-04|2114.28
#2019-01-07|2139.39
#2019-01-08|2178.79
#2019-01-09|2195.31
#2019-01-10|2190.09
#2019-01-11|2181.43
#2019-01-14|2161.38
#2019-01-15|2185.25
#2019-01-16|2185.40
#2019-01-17|2200.99
#2019-01-18|2214.45
#2019-01-21| .
#2019-01-22|2181.41
#2019-01-23|2170.29
#2019-01-24|2180.00
#2019-01-25|2195.55
#2019-01-28|2170.56
#2019-01-29|2163.61
#2019-01-30|2194.62
#2019-01-31|2221.06
#2019-02-01|2216.92
#2019-02-04|2242.93
#2019-02-05|2261.07
#2019-02-06|2259.98
#2019-02-07|2254.43
#2019-02-08|2265.28
#2019-02-11|2293.14
#2019-02-12|2323.36
#2019-02-13|2337.17
#2019-02-14|2346.28
#2019-02-15|2372.53
#2019-02-18| .
#2019-02-19|2373.81
#2019-02-20|2389.22
#2019-02-21|2379.62
#2019-02-22|2407.63
#2019-02-25|2392.29
#2019-02-26|2370.15
#2019-02-27|2361.37
#2019-02-28|2351.49
#2019-03-01|2372.58
#2019-03-04|2339.09
#2019-03-05|2342.01
#2019-03-06|2301.08
#2019-03-07|2279.38
#2019-03-08|2255.14
#2019-03-11|2295.79
#2019-03-12|2279.24
#2019-03-13|2292.76
#2019-03-14|2313.01
#2019-03-15|2313.23
#2019-03-18|2323.04
#2019-03-19|2315.69
#2019-03-20|2293.67
#2019-03-21|2314.83
#2019-03-22|2242.84
#2019-03-25|2257.65
#2019-03-26|2285.72
#2019-03-27|2304.13
#2019-03-28|2325.85
#2019-03-29|2320.74
#2019-04-01|2340.20
#2019-04-02|2331.39
#2019-04-03|2347.88
#2019-04-04|2350.02
#2019-04-05|2369.29
#2019-04-08|2367.85
#2019-04-09|2341.86
#2019-04-10|2370.24
#2019-04-11|2377.05
#2019-04-12|2369.29
#2019-04-15|2382.55
#2019-04-16|2388.52
#2019-04-17|2388.42
#2019-04-18|2388.76
#2019-04-19| .
#2019-04-22|2378.70
#2019-04-23|2414.22
#2019-04-24|2428.50
#2019-04-25|2404.12
#2019-04-26|2424.30
#2019-04-29|2430.07
#2019-04-30|2415.72
#2019-05-01|2399.69
#2019-05-02|2402.86
#2019-05-03|2439.16
#2019-05-06|2435.18
#2019-05-07|2386.67
#2019-05-08|2373.90
#2019-05-09|2325.32
#2019-05-10|2326.95
#2019-05-13|2266.08
#2019-05-14|2288.05
#2019-05-15|2307.96
#2019-05-16|2326.87
#2019-05-17|2313.12
#2019-05-20|2319.75
#2019-05-21|2352.10
#2019-05-22|2352.70
#2019-05-23|2301.43
#2019-05-24|2310.44
#2019-05-27| .
#2019-05-28|2306.56
#2019-05-29|2271.70
#2019-05-30|2277.49
#2019-05-31|2251.99
#2019-06-03|2251.84
#2019-06-04|2305.38
#2019-06-05|2308.14
#2019-06-06|2310.48
#2019-06-07|2328.67
#2019-06-10|2343.90
#2019-06-11|2338.99
#2019-06-12|2349.36
#2019-06-13|2363.02
#2019-06-14|2353.03
#2019-06-17|2359.17
#2019-06-18|2368.41
#2019-06-19|2381.13
#2019-06-20|2395.50
#2019-06-21|2384.27
#2019-06-24|2355.12
#2019-06-25|2331.76
#2019-06-26|2338.26
#2019-06-27|2366.98
#2019-06-28|2392.45
#2019-07-01|2398.21
#2019-07-02|2390.29
#2019-07-03|2416.33
#2019-07-04| .
#2019-07-05|2424.12
#2019-07-08|2406.92
#2019-07-09|2402.97
#2019-07-10|2424.48
#2019-07-11|2412.58
#2019-07-12|2438.45
#2019-07-15|2442.86
#2019-07-16|2447.00
#2019-07-17|2445.74
#2019-07-18|2456.19
#2019-07-19|2455.55
#2019-07-22|2452.73
#2019-07-23|2478.63
#2019-07-24|2513.90
#2019-07-25|2490.70
#2019-07-26|2509.66
#2019-07-29|2507.92
#2019-07-30|2533.86
#2019-07-31|2536.75
#2019-08-01|2533.45
#2019-08-02|2532.51
#2019-08-05|2462.32
#2019-08-06|2483.09
#2019-08-07|2503.29
#2019-08-08|2561.82
#2019-08-09|2522.09
#2019-08-12|2510.69
#2019-08-13|2529.58
#2019-08-14|2474.44
#2019-08-15|2472.16
#2019-08-16|2514.98
#2019-08-19|2538.86
#2019-08-20|2527.57
#2019-08-21|2548.34
#2019-08-22|2539.17
#2019-08-23|2470.93
#2019-08-26|2503.21
#2019-08-27|2463.97
#2019-08-28|2479.80
#2019-08-29|2505.62
#2019-08-30|2511.85
#2019-09-02| .
#2019-09-03|2472.09
#2019-09-04|2495.62
#2019-09-05|2518.40
#2019-09-06|2517.39
#2019-09-09|2517.01
#2019-09-10|2529.66
#2019-09-11|2576.24
#2019-09-12|2586.66
#2019-09-13|2597.21
#2019-09-16|2604.28
#2019-09-17|2616.73
#2019-09-18|2609.99
#2019-09-19|2613.93
#2019-09-20|2598.41
#2019-09-23|2575.57
#2019-09-24|2548.40
#2019-09-25|2588.76
#2019-09-26|2578.52
#2019-09-27|2561.37
#2019-09-30|2570.47
#2019-10-01|2521.91
#2019-10-02|2491.51
#2019-10-03|2474.19
#2019-10-04|2496.65
#2019-10-07|2500.15
#2019-10-08|2463.19
#2019-10-09|2462.72
#2019-10-10|2474.64
#2019-10-11|2504.38
#2019-10-14|2489.08
#2019-10-15|2514.51
#2019-10-16|2519.24
#2019-10-17|2538.21
#2019-10-18|2522.66
#2019-10-21|2546.96
#2019-10-22|2538.62
#2019-10-23|2505.60
#2019-10-24|2498.28
#2019-10-25|2512.65
#2019-10-28|2535.34
#2019-10-29|2543.31
#2019-10-30|2547.64
#2019-10-31|2548.53
#2019-11-01|2586.96
#2019-11-04|2620.60
#2019-11-05|2630.31
#2019-11-06|2619.28
#2019-11-07|2639.51
#2019-11-08|2624.72
#2019-11-11|2594.62
#2019-11-12|2604.28
#2019-11-13|2595.98
#2019-11-14|2606.08
#2019-11-15|2612.79
#2019-11-18|2610.75
#2019-11-19|2616.94
#2019-11-20|2603.96
#2019-11-21|2572.57
#2019-11-22|2572.92
#2019-11-25|2615.01
#2019-11-26|2624.20
#2019-11-27|2620.09
#2019-11-28|2620.09
#2019-11-29|2590.92
#2019-12-02|2561.46
#2019-12-03|2554.53
#2019-12-04|2569.44
#2019-12-05|2572.87
#2019-12-06|2602.41
#2019-12-09|2592.45
#2019-12-10|2591.71
#2019-12-11|2598.16
#2019-12-12|2606.97
#2019-12-13|2600.35
#2019-12-16|2634.25
#2019-12-17|2644.72
#2019-12-18|2642.52
#2019-12-19|2655.44
#2019-12-20|2672.88
#2019-12-23|2662.22
#2019-12-24|2661.13
#2019-12-25| .
#2019-12-26|2655.93
#2019-12-27|2648.27
#2019-12-30|2657.20
#2019-12-31|2657.06
#2020-01-01| .
#2020-01-02|2670.59
#2020-01-03|2660.89
#2020-01-06|2655.30
#2020-01-07|2651.22
#2020-01-08|2668.11
#2020-01-09|2654.10
#2020-01-10|2654.80
#2020-01-13|2689.01
#2020-01-14|2689.10
#2020-01-15|2692.12
#2020-01-16|2724.68
#2020-01-17|2713.38
#2020-01-20| .
#2020-01-21|2691.51
#2020-01-22|2699.39
#2020-01-23|2702.64
#2020-01-24|2661.18
#2020-01-27|2644.87
#2020-01-28|2669.52
#2020-01-29|2655.17
#2020-01-30|2674.74
#2020-01-31|2607.09
#2020-02-03|2620.92
#2020-02-04|2645.75
#2020-02-05|2688.97
#2020-02-06|2668.09
#2020-02-07|2656.89
#2020-02-10|2661.78
#2020-02-11|2680.59
#2020-02-12|2712.81
#2020-02-13|2718.62
#2020-02-14|2717.30
#2020-02-17| .
#2020-02-18|2710.93
#2020-02-19|2743.12
#2020-02-20|2739.33
#2020-02-21|2703.01
#2020-02-24|2646.25
#2020-02-25|2533.91
#2020-02-26|2531.30
#2020-02-27|2465.81
#2020-02-28|2428.80
#2020-03-02|2467.23
#2020-03-03|2428.00
#2020-03-04|2514.76
#2020-03-05|2417.00
#2020-03-06|2383.25
#2020-03-09|2171.01
#2020-03-10|2224.65
#2020-03-11|2118.43
#2020-03-12|1840.47
#2020-03-13|1963.63
#2020-03-16|1685.72
#2020-03-17|1774.74
#2020-03-18|1565.35
#2020-03-19|1640.32
#2020-03-20|1570.56
#2020-03-23|1543.67
#2020-03-24|1695.71
#2020-03-25|1694.33
#2020-03-26|1833.92
#2020-03-27|1768.58
#2020-03-30|1819.66
#2020-03-31|1813.05
#2020-04-01|1697.16
#2020-04-02|1716.97
#2020-04-03|1652.18
#2020-04-06|1781.36
#2020-04-07|1801.76
#2020-04-08|1882.32
#2020-04-09|1964.76
#2020-04-10|1964.76
#2020-04-13|1880.37
#2020-04-14|1916.87
#2020-04-15|1803.51
#2020-04-16|1794.62
#2020-04-17|1897.58
#2020-04-20|1842.69
#2020-04-21|1797.90
#2020-04-22|1833.00
#2020-04-23|1853.49
#2020-04-24|1870.82
#2020-04-27|1965.91
#2020-04-28|1994.97
#2020-04-29|2123.46
#2020-04-30|2044.95
#2020-05-01|1964.61
#2020-05-04|1930.86
#2020-05-05|1941.59
#2020-05-06|1905.62
#2020-05-07|1931.94
#2020-05-08|1996.88
#2020-05-11|1967.64
#2020-05-12|1881.86
#2020-05-13|1808.99
#2020-05-14|1824.64
#2020-05-15|1864.46
#2020-05-18|1992.12
#2020-05-19|1949.98
#2020-05-20|1991.24
#2020-05-21|2009.32
#2020-05-22|2026.46
#2020-05-25|2026.46
#2020-05-26|2138.74
#2020-05-27|2207.70
#2020-05-28|2176.59
#2020-05-29|2146.70
#2020-06-01|2153.17
#2020-06-02|2164.10
#2020-06-03|2238.59
#2020-06-04|2239.54
#2020-06-05|2316.89
#2020-06-08|2383.04
#2020-06-09|2320.50
#2020-06-10|2248.37
#2020-06-11|2071.69
#2020-06-12|2106.59
#2020-06-15|2169.35
#2020-06-16|2225.08
#2020-06-17|2188.83
#2020-06-18|2213.44
#2020-06-19|2195.96
#2020-06-22|2233.73
#2020-06-23|2263.83
#2020-06-24|2190.40
#2020-06-25|2230.28
#2020-06-26|2232.88
#2020-06-29|2297.33
#2020-06-30|2312.02
#2020-07-01|2288.74
#2020-07-02|2293.51
#2020-07-03| .
#2020-07-06|2280.99
#2020-07-07|2238.15
#2020-07-08|2232.58
#2020-07-09|2189.09
#2020-07-10|2214.54
#2020-07-13|2198.09
#2020-07-14|2235.85
#2020-07-15|2336.04
#2020-07-16|2317.26
#2020-07-17|2352.48
#2020-07-20|2336.49
#2020-07-21|2366.49
#2020-07-22|2363.77
#2020-07-23|2369.07
#2020-07-24|2331.95
#2020-07-27|2374.87
#2020-07-28|2368.26
#2020-07-29|2431.46
#2020-07-30|2466.62
#2020-07-31|2456.82
#2020-08-03|2460.00
#2020-08-04|2499.43
#2020-08-05|2551.51
#2020-08-06|2574.98
#2020-08-07|2633.23
#2020-08-10|2657.87
#2020-08-11|2655.88
#2020-08-12|2666.26
#2020-08-13|2666.48
#2020-08-14|2645.44
#2020-08-17|2651.18
#2020-08-18|2621.88
#2020-08-19|2618.29
#2020-08-20|2610.30
#2020-08-21|2595.58
#2020-08-24|2624.12
#2020-08-25|2613.78
#2020-08-26|2587.43
#2020-08-27|2590.94
#2020-08-28|2602.07
#2020-08-31|2565.76
#2020-09-01|2595.41
#2020-09-02|2637.35
#2020-09-03|2551.11
#2020-09-04|2529.04
#2020-09-07| .
#2020-09-08|2478.08
#2020-09-09|2495.71
#2020-09-10|2479.78
#2020-09-11|2466.62
#2020-09-14|2508.88
#2020-09-15|2509.34
#2020-09-16|2521.26
#2020-09-17|2516.35
#2020-09-18|2511.45
#2020-09-21|2397.01
#2020-09-22|2412.89
#2020-09-23|2331.00
#2020-09-24|2352.94
#2020-09-25|2388.58
#2020-09-28|2453.27
#2020-09-29|2452.53
#2020-09-30|2435.01
#2020-10-01|2455.30
#2020-10-02|2474.93
#2020-10-05|2510.21
#2020-10-06|2509.38
#2020-10-07|2564.75
#2020-10-08|2598.26
#2020-10-09|2618.69
#2020-10-12|2648.41
#2020-10-13|2638.56
#2020-10-14|2602.71
#2020-10-15|2616.77
#2020-10-16|2633.45
#2020-10-19|2617.60
#2020-10-20|2637.16
#2020-10-21|2621.47
#2020-10-22|2657.52
#2020-10-23|2667.56
#2020-10-26|2622.75
#2020-10-27|2583.36
#2020-10-28|2506.20
#2020-10-29|2523.75
#2020-10-30|2514.14
#2020-11-02|2567.74
#2020-11-03|2668.92
#2020-11-04|2637.91
#2020-11-05|2718.04
#2020-11-06|2600.93
#2020-11-09|2684.44
#2020-11-10|2756.96
#2020-11-11|2715.65
#2020-11-12|2665.43
#2020-11-13|2724.35
#2020-11-16|2768.09
#2020-11-17|2798.08
#2020-11-18|2768.89
#2020-11-19|2755.43
#2020-11-20|2736.57
#2020-11-23|2801.56
#2020-11-24|2884.29
#2020-11-25|2875.19
#2020-11-26|2875.19
#2020-11-27|2877.94
#2020-11-30|2806.26
#2020-12-01|2824.66
#2020-12-02|2822.95
#2020-12-03|2848.95
#2020-12-04|2909.02
#2020-12-07|2914.35
#2020-12-08|2988.60
#2020-12-09|2989.53
#2020-12-10|3048.70
#2020-12-11|3040.05
#2020-12-14|2994.43
#2020-12-15|3079.00
#2020-12-16|3057.53
#2020-12-17|3052.92
#2020-12-18|3060.16
#2020-12-21|3008.47
#2020-12-22|3003.64
#2020-12-23|3034.35
#2020-12-24|3029.21
#2020-12-25|3029.21
#2020-12-28|3054.15
#2020-12-29|2999.44
#2020-12-30|3009.00
#2020-12-31|3039.86
#2021-01-01|3039.86
#2021-01-04|2985.31
#2021-01-05|3037.47
#2021-01-06|3170.13
#2021-01-07|3215.14
#2021-01-08|3176.63
#2021-01-11|3146.53
#2021-01-12|3206.72
#2021-01-13|3164.88
#2021-01-14|3278.94
#2021-01-15|3278.62
#2021-01-18|3278.62
#2021-01-19|3344.02
#2021-01-20|3372.95
#2021-01-21|3296.63
#2021-01-22|3349.09
#2021-01-25|3326.34
#2021-01-26|3300.41
#2021-01-27|3179.80
#2021-01-28|3176.79
#2021-01-29|3068.43
#2021-02-01|3163.59
#2021-02-02|3208.74
#2021-02-03|3234.15
#2021-02-04|3316.61
#2021-02-05|3351.49
#2021-02-08|3433.76
#2021-02-09|3471.30
#2021-02-10|3449.66
#2021-02-11|3460.85
#2021-02-12|3462.70
#2021-02-15|3462.70
#2021-02-16|3434.04
#2021-02-17|3389.31
#2021-02-18|3363.24
#2021-02-19|3421.37
#2021-02-22|3387.48
#2021-02-23|3373.97
#2021-02-24|3419.70
#2021-02-25|3380.24
#2021-02-26|3387.93
#2021-03-01|3529.15
#2021-03-02|3485.36
#2021-03-03|3482.89
#2021-03-04|3386.20
#2021-03-05|3479.10
#2021-03-08|3550.85
#2021-03-09|3577.15
#2021-03-10|3652.29
#2021-03-11|3675.53
#2021-03-12|3702.20
#2021-03-15|3695.44
#2021-03-16|3617.02
#2021-03-17|3585.93
#2021-03-18|3510.13
#2021-03-19|3532.68
#2021-03-22|3500.59
#2021-03-23|3408.30
#2021-03-24|3360.29
#2021-03-25|3440.80
#2021-03-26|3543.42
#2021-03-29|3477.77
#2021-03-30|3549.72
#2021-03-31|3606.20
#2021-04-01|3648.03
#2021-04-02|3648.03
#2021-04-05|3799.02
#2021-04-06|3738.48
#2021-04-07|3622.95
#2021-04-08|3706.15
#2021-04-09|3711.24
#2021-04-12|3721.79
#2021-04-13|3699.18
#2021-04-14|3643.01
#2021-04-15|3644.05
#2021-04-16|3626.37
#2021-04-19|3543.90
#2021-04-20|3472.67
#2021-04-21|3530.37
#2021-04-22|3512.50
#2021-04-23|3566.72
#2021-04-26|3583.53
#2021-04-27|3577.73
#2021-04-28|3604.84
#2021-04-29|3579.40
#2021-04-30|3565.57
#2021-05-03|3621.84
#2021-05-04|3523.33
#2021-05-05|3505.52
#2021-05-06|3506.11
#2021-05-07|3542.94
#2021-05-10|3451.84
#2021-05-11|3412.70
#2021-05-12|3301.06
#2021-05-13|3319.87
#2021-05-14|3401.34
#2021-05-17|3371.37
#2021-05-18|3350.00
#2021-05-19|3327.51
#2021-05-20|3337.50
#2021-05-21|3333.90
#2021-05-24|3372.55
#2021-05-25|3323.89
#2021-05-26|3390.69
#2021-05-27|3428.88
#2021-05-28|3402.54
#2021-05-31|3402.54
#2021-06-01|3463.28
#2021-06-02|3431.07
#2021-06-03|3426.86
#2021-06-04|3457.71
#2021-06-07|3482.25
#2021-06-08|3511.75
#2021-06-09|3495.30
#2021-06-10|3501.62
#2021-06-11|3522.80
#2021-06-14|3543.00
#2021-06-15|3558.37
#2021-06-16|3560.10
#2021-06-17|3539.28
#2021-06-18|3506.27
#2021-06-21|3545.56
#2021-06-22|3539.17
#2021-06-23|3540.72
#2021-06-24|3577.89
#2021-06-25|3575.00
#2021-06-28|3570.75
#2021-06-29|3584.75
#2021-06-30|3586.09
#2021-07-01|3604.60
#2021-07-02|3579.74
#2021-07-05|3579.74
#2021-07-06|3540.91
#2021-07-07|3517.97
#2021-07-08|3468.36
#2021-07-09|3506.48
#2021-07-12|3515.77
#2021-07-13|3474.20
#2021-07-14|3440.74
#2021-07-15|3440.57
#2021-07-16|3417.92
#2021-07-19|3348.47
#2021-07-20|3426.95
#2021-07-21|3484.52
#2021-07-22|3444.00
#2021-07-23|3461.37
#2021-07-26|3531.44
#2021-07-27|3476.51
#2021-07-28|3516.94
#2021-07-29|3547.27
#2021-07-30|3582.34
#2021-08-02|3563.30
#2021-08-03|3576.12
#2021-08-04|3540.38
#2021-08-05|3589.02
#2021-08-06|3667.19
#2021-08-09|3659.62
#2021-08-10|3672.21
#2021-08-11|3694.70
#2021-08-12|3683.97
#2021-08-13|3653.44
#2021-08-16|3663.45
#2021-08-17|3622.36
#2021-08-18|3601.93
#2021-08-19|3595.49
#2021-08-20|3668.32
#2021-08-23|3726.34
#2021-08-24|3722.97
#2021-08-25|3747.21
#2021-08-26|3694.75
#2021-08-27|3803.57
#2021-08-30|3818.23
#2021-08-31|3844.32
#2021-09-01|3854.98
#2021-09-02|3894.51
#2021-09-03|3903.61
#2021-09-06|3903.61
#2021-09-07|3798.13
#2021-09-08|3764.73
#2021-09-09|3772.47
#2021-09-10|3707.86
#2021-09-13|3704.90
#2021-09-14|3645.42
#2021-09-15|3696.01
#2021-09-16|3677.94
#2021-09-17|3661.17
#2021-09-20|3596.25
#2021-09-21|3597.21
#2021-09-22|3636.35
#2021-09-23|3690.30
#2021-09-24|3698.84
#2021-09-27|3730.44
#2021-09-28|3666.00
#2021-09-29|3681.12
#2021-09-30|3669.43
#2021-10-01|3723.89
#2021-10-04|3697.21
#2021-10-05|3714.18
#2021-10-06|3705.24
#2021-10-07|3765.50
#2021-10-08|3769.70
#2021-10-11|3741.44
#2021-10-12|3778.69
#2021-10-13|3743.39
#2021-10-14|3701.82
#2021-10-15|3642.97
#2021-10-18|3626.42
#2021-10-19|3619.55
#2021-10-20|3623.04
#2021-10-21|3640.41
#2021-10-22|3638.04
#2021-10-25|3690.64
#2021-10-26|3673.56
#2021-10-27|3622.79
#2021-10-28|3690.06
#2021-10-29|3697.38
#2021-11-01|3781.56
#2021-11-02|3793.64
#2021-11-03|3879.70
#2021-11-04|3940.86
#2021-11-05|3899.41
#2021-11-08|3923.00
#2021-11-09|3966.78
#2021-11-10|3975.68
#2021-11-11|4004.16
#2021-11-12|3992.92
#2021-11-15|3982.63
#2021-11-16|3972.35
#2021-11-17|3941.17
#2021-11-18|3902.46
#2021-11-19|3907.81
#2021-11-22|3925.03
#2021-11-23|3915.01
#2021-11-24|3899.46
#2021-11-25|3899.46
#2021-11-26|3816.49
#2021-11-29|3827.66
#2021-11-30|3740.45
#2021-12-01|3653.67
#2021-12-02|3751.64
#2021-12-03|3681.86
#2021-12-06|3739.72
#2021-12-07|3797.59
#2021-12-08|3819.15
#2021-12-09|3753.47
#2021-12-10|3740.36
#2021-12-13|3687.12
#2021-12-14|3709.11
#2021-12-15|3717.46
#2021-12-16|3702.97
#2021-12-17|3691.70
#2021-12-20|3666.55
#2021-12-21|3760.91
#2021-12-22|3806.21
#2021-12-23|3846.62
#2021-12-24|3846.62
#2021-12-27|3897.82
#2021-12-28|3868.87
#2021-12-29|3871.55
#2021-12-30|3863.26
#2021-12-31|3869.04
#2022-01-03|3894.50
#2022-01-04|3893.98
#2022-01-05|3792.30
#2022-01-06|3784.88
#2022-01-07|3717.65
#2022-01-10|3637.15
#2022-01-11|3670.64
#2022-01-12|3651.99
#2022-01-13|3660.82
#2022-01-14|3636.21
#2022-01-17|3636.21
#2022-01-18|3534.64
#2022-01-19|3463.77
#2022-01-20|3426.95
#2022-01-21|3366.54
#2022-01-24|3451.84
#2022-01-25|3347.57
#2022-01-26|3314.25
#2022-01-27|3262.51
#2022-01-28|3296.73
#2022-01-31|3399.19
#2022-02-01|3400.26
#2022-02-02|3390.47
#2022-02-03|3360.46
#2022-02-04|3341.74
#2022-02-07|3341.79
#2022-02-08|3420.51
#2022-02-09|3477.95
#2022-02-10|3407.39
#2022-02-11|3380.17
#2022-02-14|3373.46
#2022-02-15|3453.73
#2022-02-16|3431.95
#2022-02-17|3370.63
#2022-02-18|3390.43
#2022-02-21|3390.43
#2022-02-22|3315.69
#2022-02-23|3302.77
#2022-02-24|3362.11
#2022-02-25|3440.21
#2022-02-28|3434.23
#2022-03-01|3381.54
#2022-03-02|3434.74
#2022-03-03|3411.63
#2022-03-04|3379.85
#2022-03-07|3316.00
#2022-03-08|3296.51
#2022-03-09|3400.61
#2022-03-10|3340.11
#2022-03-11|3317.04
#2022-03-14|3322.68
#2022-03-15|3404.88
#2022-03-16|3513.57
#2022-03-17|3558.03
#2022-03-18|3566.11
#2022-03-21|3548.65
#2022-03-22|3585.05
#2022-03-23|3542.25
#2022-03-24|3563.73
#2022-03-25|3561.67
#2022-03-28|3566.18
#2022-03-29|3685.14
#2022-03-30|3670.25
#2022-03-31|3656.73
#2022-04-01|3679.49
#2022-04-04|3687.53
#2022-04-05|3652.62
#2022-04-06|3589.49
#2022-04-07|3586.43
#2022-04-08|3568.13
#2022-04-11|3543.51
#2022-04-12|3590.26
#2022-04-13|3644.98
#2022-04-14|3662.50
#2022-04-15|3662.50
#2022-04-18|3625.82
#2022-04-19|3711.05
#2022-04-20|3739.40
#2022-04-21|3666.75
#2022-04-22|3575.21
#2022-04-25|3576.22
#2022-04-26|3459.46
#2022-04-27|3485.04
#2022-04-28|3561.70
#2022-04-29|3460.65
#2022-05-02|3455.12
#2022-05-03|3450.32
#2022-05-04|3531.46
#2022-05-05|3392.45
#2022-05-06|3332.40
#2022-05-09|3241.92
#2022-05-10|3157.41
#2022-05-11|3065.05
#2022-05-12|3111.10
#2022-05-13|3205.32
#2022-05-16|3189.13
#2022-05-17|3280.27
#2022-05-18|3148.96
#2022-05-19|3162.63
#2022-05-20|3159.30
#2022-05-23|3167.56
#2022-05-24|3141.36
#2022-05-25|3210.88
#2022-05-26|3285.51
#2022-05-27|3376.00
#2022-05-30|3376.00
#2022-05-31|3366.88
#2022-06-01|3367.30
#2022-06-02|3469.20
#2022-06-03|3431.41
#2022-06-06|3460.71
#2022-06-07|3443.82
#2022-06-08|3398.86
#2022-06-09|3280.61
#2022-06-10|3200.89
#2022-06-13|3042.57
#2022-06-14|3036.51
#2022-06-15|3090.79
#2022-06-16|2940.32
#2022-06-17|2962.86
#2022-06-20|2962.86
#2022-06-21|3029.04
#2022-06-22|3035.95
#2022-06-23|3080.56
#2022-06-24|3188.44
#2022-06-27|3202.48
#2022-06-28|3101.88
#2022-06-29|3085.43
#2022-06-30|3120.54
#2022-07-01|3142.42
#2022-07-04|3142.42
#2022-07-05|3148.88
#2022-07-06|3141.61
#2022-07-07|3205.54
#2022-07-08|3205.66
#2022-07-11|3166.75
#2022-07-12|3100.40
#2022-07-13|3102.12
#2022-07-14|3082.84
#2022-07-15|3142.15
#2022-07-18|3140.34
#2022-07-19|3240.90
#2022-07-20|3268.67
#2022-07-21|3291.86
#2022-07-22|3244.20
#2022-07-25|3263.81
#2022-07-26|3243.61
#2022-07-27|3310.37
#2022-07-28|3392.63
#2022-07-29|3424.49
#2022-08-01|3434.02
#2022-08-02|3430.36
#2022-08-03|3477.90
#2022-08-04|3449.62
#2022-08-05|3455.19
#2022-08-08|3468.13
#2022-08-09|3432.51
#2022-08-10|3479.73
#2022-08-11|3474.93
#2022-08-12|3536.75
#2022-08-15|3567.25
#2022-08-16|3571.88
#2022-08-17|3538.95
#2022-08-18|3558.86
#2022-08-19|3501.59
#2022-08-22|3440.44
#2022-08-23|3426.97
#2022-08-24|3433.15
#2022-08-25|3485.02
#2022-08-26|3388.03
#2022-08-29|3347.66
#2022-08-30|3308.74
#2022-08-31|3312.52
#2022-09-01|3258.91
#2022-09-02|3224.45
#2022-09-05|3224.45
#2022-09-06|3245.70
#2022-09-07|3296.25
#2022-09-08|3320.62
#2022-09-09|3380.56
#2022-09-12|3401.36
#2022-09-13|3283.57
#2022-09-14|3279.72
#2022-09-15|3237.26
#2022-09-16|3202.70
#2022-09-19|3231.41
#2022-09-20|3177.97
#2022-09-21|3162.32
#2022-09-22|3079.26
#2022-09-23|3037.86
#2022-09-26|3012.88
#2022-09-27|2997.67
#2022-09-28|3080.26
#2022-09-29|3039.56
#2022-09-30|3019.19
#2022-10-03|3097.67
#2022-10-04|3223.64
#2022-10-05|3204.37
#2022-10-06|3188.20
#2022-10-07|3107.21
#2022-10-10|3107.39
#2022-10-11|3093.45
#2022-10-12|3059.45
#2022-10-13|3132.59
#2022-10-14|3058.62
#2022-10-17|3152.40
#2022-10-18|3207.13
#2022-10-19|3167.91
#2022-10-20|3134.36
#2022-10-21|3216.38
#2022-10-24|3219.18
#2022-10-25|3279.19
#2022-10-26|3284.11
#2022-10-27|3326.65
#2022-10-28|3418.27
#2022-10-31|3402.36
#2022-11-01|3405.71
#2022-11-02|3289.65
#2022-11-03|3275.12
#2022-11-04|3212.65
#2022-11-07|3257.63
#2022-11-08|3297.14
#2022-11-09|3219.31
#2022-11-10|3424.69
#2022-11-11|3392.41
#2022-11-14|3323.50
#2022-11-15|3389.46
#2022-11-16|3347.75
#2022-11-17|3350.50
#2022-11-18|3338.07
#2022-11-21|3343.94
#2022-11-22|3419.67
#2022-11-23|3428.19
#2022-11-24|3428.19
#2022-11-25|3443.33
#2022-11-28|3378.41
#2022-11-29|3367.29
#2022-11-30|3479.50
#2022-12-01|3521.74
#2022-12-02|3526.86
#2022-12-05|3468.62
#2022-12-06|3444.84
#2022-12-07|3406.86
#2022-12-08|3409.12
#2022-12-09|3399.38
#2022-12-12|3418.63
#2022-12-13|3451.39
#2022-12-14|3434.91
#2022-12-15|3348.95
#2022-12-16|3320.89
#2022-12-19|3294.86
#2022-12-20|3311.68
#2022-12-21|3366.73
#2022-12-22|3309.99
#2022-12-23|3332.94
#2022-12-26|3332.94
#2022-12-27|3334.78
#2022-12-28|3277.84
#2022-12-29|3356.19
#2022-12-30|3350.28
#2023-01-02|3350.28
#2023-01-03|3376.68
#2023-01-04|3386.79
#2023-01-05|3336.02
#2023-01-06|3404.41
#2023-01-09|3393.01
#2023-01-10|3434.59
#2023-01-11|3471.73
#2023-01-12|3490.81
#2023-01-13|3518.10
#2023-01-16|3518.10
#2023-01-17|3497.54
#2023-01-18|3430.06
#2023-01-19|3404.75
#2023-01-20|3453.24
#2023-01-23|3474.75
#2023-01-24|3473.16
#2023-01-25|3469.34
#2023-01-26|3483.78
#2023-01-27|3474.04
#2023-01-30|3446.41
#2023-01-31|3555.75
#2023-02-01|3605.31
#2023-02-02|3663.61
#2023-02-03|3637.60
#2023-02-06|3591.12
#2023-02-07|3602.43
#2023-02-08|3582.90
#2023-02-09|3590.29
#2023-02-10|3600.30
#2023-02-13|3634.42
#2023-02-14|3606.56
#2023-02-15|3651.58
#2023-02-16|3635.12
#2023-02-17|3657.83
#2023-02-20|3657.83
#2023-02-21|3558.76
#2023-02-22|3585.44
#2023-02-23|3596.17
#2023-02-24|3566.33
#2023-02-27|3550.21
#2023-02-28|3503.97
#2023-03-01|3522.02
#2023-03-02|3517.54
#2023-03-03|3552.44
#2023-03-06|3519.66
#2023-03-07|3470.44
#2023-03-08|3463.65
#2023-03-09|3378.87
#2023-03-10|3302.11
#2023-03-13|3243.91
#2023-03-14|3304.64
#2023-03-15|3260.03
#2023-03-16|3279.77
#2023-03-17|3218.48
#2023-03-20|3250.03
#2023-03-21|3313.26
#2023-03-22|3240.24
#2023-03-23|3217.29
#2023-03-24|3247.41
#2023-03-27|3285.61
#2023-03-28|3280.08
#2023-03-29|3296.25
#2023-03-30|3281.72
#2023-03-31|3331.80
#2023-04-03|3331.14
#2023-04-04|3283.55
#2023-04-05|3241.41
#2023-04-06|3252.63
#2023-04-07|3252.63
#2023-04-10|3306.64
#2023-04-11|3323.90
#2023-04-12|3324.16
#2023-04-13|3374.53
#2023-04-14|3346.60
#2023-04-17|3370.90
#2023-04-18|3334.13
#2023-04-19|3335.27
#2023-04-20|3339.08
#2023-04-21|3345.43
#2023-04-24|3324.91
#2023-04-25|3252.32
#2023-04-26|3235.27
#2023-04-27|3296.40
#2023-04-28|3324.39
#2023-05-01|3336.89
#2023-05-02|3246.24
#2023-05-03|3212.70
#2023-05-04|3140.48
#2023-05-05|3214.06
#2023-05-08|3217.39
#2023-05-09|3234.25
#2023-05-10|3283.67
#2023-05-11|3273.38
#2023-05-12|3275.76
#2023-05-15|3305.39
#2023-05-16|3296.93
#2023-05-17|3365.24
#2023-05-18|3383.93
#2023-05-19|3358.06
#2023-05-22|3378.74
#2023-05-23|3363.42
#2023-05-24|3336.15
#2023-05-25|3301.03
#2023-05-26|3334.08
#2023-05-29|3334.08
#2023-05-30|3330.89
#2023-05-31|3338.11
#2023-06-01|3380.11
#2023-06-02|3492.19
#2023-06-05|3456.79
#2023-06-06|3551.65
#2023-06-07|3594.34
#2023-06-08|3586.31
#2023-06-09|3565.88
#2023-06-12|3586.86
#2023-06-13|3606.23
#2023-06-14|3560.86
#2023-06-15|3584.88
#2023-06-16|3569.16
#2023-06-19|3569.16
#2023-06-20|3552.26
#2023-06-21|3556.54
#2023-06-22|3550.90
#2023-06-23|3479.87
#2023-06-26|3490.02
#2023-06-27|3518.50
#2023-06-28|3531.74
#2023-06-29|3578.32
#2023-06-30|3590.99
#2023-07-03|3600.23
#2023-07-04|3600.23
#2023-07-05|3557.24
#2023-07-06|3519.75
#2023-07-07|3545.76
#2023-07-10|3611.11
#2023-07-11|3643.64
#2023-07-12|3632.94
#2023-07-13|3640.36
#2023-07-14|3644.13
#2023-07-17|3669.37
#2023-07-18|3700.40
#2023-07-19|3706.57
#2023-07-20|3694.16
#2023-07-21|3676.30
#2023-07-24|3680.03
#2023-07-25|3682.19
#2023-07-26|3650.73
#2023-07-27|3600.86
#2023-07-28|3664.16
#2023-07-31|3689.63
#2023-08-01|3687.28
#2023-08-02|3647.78
#2023-08-03|3598.68
#2023-08-04|3556.50
#2023-08-07|3573.13
#2023-08-08|3561.08
#2023-08-09|3569.18
#2023-08-10|3538.52
#2023-08-11|3551.71
#2023-08-14|3577.72
#2023-08-15|3547.71
#2023-08-16|3515.98
#2023-08-17|3453.99
#2023-08-18|3462.77
#2023-08-21|3467.98
#2023-08-22|3451.90
#2023-08-23|3483.27
#2023-08-24|3466.41
#2023-08-25|3472.42
#2023-08-28|3485.63
#2023-08-29|3510.75
#2023-08-30|3541.13
#2023-08-31|3514.30
#2023-09-01|3525.78
#2023-09-04|3525.78
#2023-09-05|3452.47
#2023-09-06|3433.00
#2023-09-07|3338.65
#2023-09-08|3330.52
#2023-09-11|3336.31
#2023-09-12|3341.23
#2023-09-13|3337.26
#2023-09-14|3400.87
#2023-09-15|3381.48
#2023-09-18|3376.54
#2023-09-19|3369.93
#2023-09-20|3361.40
#2023-09-21|3314.93
#2023-09-22|3297.62
#2023-09-25|3316.82
#2023-09-26|3270.44
#2023-09-27|3311.56
#2023-09-28|3320.55
#2023-09-29|3314.68
#2023-10-02|3298.92
#2023-10-03|3258.32
#2023-10-04|3282.64
#2023-10-05|3283.63
#2023-10-06|3307.14
#2023-10-09|3347.62
#2023-10-10|3377.91
#2023-10-11|3388.12
#2023-10-12|3336.25
#2023-10-13|3302.58
#2023-10-16|3348.95
#2023-10-17|3364.88
#2023-10-18|3308.05
#2023-10-19|3240.56
#2023-10-20|3199.76
#2023-10-23|3161.33
#2023-10-24|3165.09
#2023-10-25|3128.15
#2023-10-26|3167.86
#2023-10-27|3112.16
#2023-10-30|3124.34
#2023-10-31|3160.89
#2023-11-01|3176.66
#2023-11-02|3206.55
#2023-11-03|3223.26
#2023-11-06|3210.61
#2023-11-07|3213.35
#2023-11-08|3221.27
#2023-11-09|3176.61
#2023-11-10|3196.22
#2023-11-13|3195.99
#2023-11-14|3335.18
#2023-11-15|3320.08
#2023-11-16|3318.66
#2023-11-17|3346.85
#2023-11-20|3378.21
#2023-11-21|3363.05
#2023-11-22|3394.85
#2023-11-23|3394.85
#2023-11-24|3417.58
#2023-11-27|3420.18
#2023-11-28|3396.99
#2023-11-29|3404.45
#2023-11-30|3422.19
#2023-12-01|3495.42
#2023-12-04|3533.32
#2023-12-05|3488.30
#2023-12-06|3473.29
#2023-12-07|3482.95
#2023-12-08|3495.59
#2023-12-11|3499.92
#2023-12-12|3499.02
#2023-12-13|3619.51
#2023-12-14|3589.36
#2023-12-15|3548.47
#2023-12-18|3542.20
#2023-12-19|3586.38
#2023-12-20|3542.22
#2023-12-21|3584.86
#2023-12-22|3626.16
#2023-12-25|3626.16
#2023-12-26|3646.82
#2023-12-27|3642.56
#2023-12-28|3652.36
#2023-12-29|3632.18
#2024-01-01|3632.18
#2024-01-02|3602.12
#2024-01-03|3507.10
#2024-01-04|3502.27
#2024-01-05|3480.17
#2024-01-08|3521.35
#2024-01-09|3509.93
#2024-01-10|3539.92
#2024-01-11|3545.43
#2024-01-12|3552.16
#2024-01-15|3552.16
#2024-01-16|3526.02
#2024-01-17|3520.36
#2024-01-18|3542.82
#2024-01-19|3585.32
#2024-01-22|3668.51
#2024-01-23|3669.43
#2024-01-24|3664.15
#2024-01-25|3666.77
#2024-01-26|3672.13
#2024-01-29|3718.21
#2024-01-30|3685.65
#2024-01-31|3592.03
#2024-02-01|3658.61
#2024-02-02|3617.36
#2024-02-05|3556.19
#2024-02-06|3584.85
#2024-02-07|3563.17
#2024-02-08|3601.88
#2024-02-09|3658.28
#2024-02-12|3710.06
#2024-02-13|3567.47
#2024-02-14|3649.74
#2024-02-15|3735.25
#2024-02-16|3656.45
#2024-02-19|3656.45
#2024-02-20|3619.55
#2024-02-21|3595.79
#2024-02-22|3590.78
#2024-02-23|3623.88
#2024-02-26|3649.56
#2024-02-27|3656.87
#2024-02-28|3610.87
#2024-02-29|3696.40
#2024-03-01|3705.10
#2024-03-04|3723.39
#2024-03-05|3667.30
#2024-03-06|3693.42
#2024-03-07|3745.21
#2024-03-08|3749.08
#2024-03-11|3713.70
#2024-03-12|3712.77
#2024-03-13|3695.15
#2024-03-14|3650.45
#2024-03-15|3656.08
#2024-03-18|3664.61
#2024-03-19|3734.52
#2024-03-20|3805.06
#2024-03-21|3823.41
#2024-03-22|3759.28
#2024-03-25|3760.61
#2024-03-26|3755.21
#2024-03-27|3784.48
#2024-03-28|3818.03
#2024-03-29|3818.03
#2024-04-01|3777.25
#2024-04-02|3728.72
#2024-04-03|3737.20
#2024-04-04|3702.66
#2024-04-05|3702.38
#2024-04-08|3726.16
#2024-04-09|3750.43
#2024-04-10|3664.64
#2024-04-11|3691.40
#2024-04-12|3649.37
#2024-04-15|3623.74
#2024-04-16|3602.28
#2024-04-17|3563.20
#2024-04-18|3568.99
#2024-04-19|3602.93
#2024-04-22|3627.86
#2024-04-23|3667.83
#2024-04-24|3663.64
#2024-04-25|3625.40
#2024-04-26|3631.74
#2024-04-29|3653.18
#2024-04-30|3611.54
#2024-05-01|3612.11
#2024-05-02|3693.39
#2024-05-03|3711.25
#2024-05-06|3747.11
#2024-05-07|3755.12
#2024-05-08|3648.38
#2024-05-09|3652.13
#2024-05-10|3642.69
#2024-05-13|3633.62
#2024-05-14|3669.10
#2024-05-15|3685.40
#2024-05-16|3697.82
#2024-05-17|3707.80
#2024-05-20|3714.70
#2024-05-21|3706.27
#2024-05-22|3692.13
#2024-05-23|3670.76
#2024-05-24|3684.85
#2024-05-27|3684.85
#2024-05-28|3628.66
#2024-05-29|3575.84
#2024-05-30|3586.65
#2024-05-31|3644.14
#2024-06-03|3641.97
#2024-06-04|3610.96
#2024-06-05|3637.13
#2024-06-06|3617.28
#2024-06-07|3608.19
#2024-06-10|3594.15
#2024-06-11|3556.26
#2024-06-12|3583.16
#2024-06-13|3547.91
#2024-06-14|3523.14
#2024-06-17|3536.54
#2024-06-18|3542.25
#2024-06-19|3542.25
#2024-06-20|3545.52
#2024-06-21|3572.93
#2024-06-24|3578.26
#2024-06-25|3561.87
#2024-06-26|3568.65
#2024-06-27|3575.33
#2024-06-28|3590.93
#2024-07-01|3534.72
#2024-07-02|3554.14
#2024-07-03|3549.06
#2024-07-04|3549.06
#2024-07-05|3532.57
#2024-07-08|3538.75
#2024-07-09|3499.19
#2024-07-10|3469.70
#2024-07-11|3568.60
#2024-07-12|3608.08
#2024-07-15|3687.14
#2024-07-16|3797.40
#2024-07-17|3793.12
#2024-07-18|3767.22
#2024-07-19|3757.16
#2024-07-22|3810.90
#2024-07-23|3842.19
#2024-07-24|3777.79
#2024-07-25|3822.55
#2024-07-26|3877.11
#2024-07-29|3861.84
#2024-07-30|3904.78
#2024-07-31|3824.66
#2024-08-01|3734.13
#2024-08-02|3697.69
#2024-08-05|3569.67
#2024-08-06|3591.49
#2024-08-07|3566.28
#2024-08-08|3618.89
#2024-08-09|3601.83
#2024-08-12|3574.97
#2024-08-13|3618.53
#2024-08-14|3610.07
#2024-08-15|3671.23
#2024-08-16|3660.60
#2024-08-19|3694.22
#2024-08-20|3676.51
#2024-08-21|3721.43
#2024-08-22|3694.91
#2024-08-23|3781.02
#2024-08-26|3791.14
#2024-08-27|3790.32
#2024-08-28|3774.54
#2024-08-29|3788.14
#2024-08-30|3828.39
#2024-09-02|3828.39
#2024-09-03|3757.45
#2024-09-04|3752.29
#2024-09-05|3729.17
#2024-09-06|3615.64
#2024-09-09|3607.88
#2024-09-10|3599.36
#2024-09-11|3586.50
#2024-09-12|3629.27
#2024-09-13|3709.15
#2024-09-16|3715.13
#2024-09-17|3702.79
#2024-09-18|3691.08
#2024-09-19|3748.24
#2024-09-20|3715.29
#2024-09-23|3725.78
#2024-09-24|3711.96
#2024-09-25|3689.18
#2024-09-26|3709.62
#2024-09-27|3711.59
#2024-09-30|3747.58
#2024-10-01|3705.17
#2024-10-02|3678.81
#2024-10-03|3673.88
#2024-10-04|3708.61
#2024-10-07|3684.73
#2024-10-08|3689.93
#2024-10-09|3707.64
#2024-10-10|3665.63
#2024-10-11|3731.34
#2024-10-14|3762.00
#2024-10-15|3775.77
#2024-10-16|3813.96
#2024-10-17|3805.89
#2024-10-18|3800.21
#2024-10-21|3744.43
#2024-10-22|3718.10
#2024-10-23|3701.28
#2024-10-24|3688.54
#2024-10-25|3646.28
#2024-10-28|3690.03
#2024-10-29|3721.03
#2024-10-30|3768.57
#2024-10-31|3702.15
#2024-11-01|3692.69
#2024-11-04|3721.90
#2024-11-05|3784.02
#2024-11-06|3992.41
#2024-11-07|4032.63
#2024-11-08|4041.54
#2024-11-11|4112.89
#2024-11-12|4099.11
#2024-11-13|4052.77
#2024-11-14|3918.58
#2024-11-15|3832.50
#2024-11-18|3811.34
#2024-11-19|3830.19
#2024-11-20|3856.10
#2024-11-21|3895.39
#2024-11-22|3928.94
#2024-11-25|3978.99
#2024-11-26|3971.33
#2024-11-27|3946.19
#2024-11-28|3946.19
#2024-11-29|3953.26
#2024-12-02|3952.73
#2024-12-03|3924.02
#2024-12-04|3938.39
#2024-12-05|3898.96
#2024-12-06|3894.45
#2024-12-09|3881.32
#2024-12-10|3884.77
#2024-12-11|3880.91
#2024-12-12|3864.99
#2024-12-13|3846.19
#2024-12-16|3853.75
#2024-12-17|3822.53
#2024-12-18|3699.21
#2024-12-19|3718.73
#2024-12-20|3730.05
#2024-12-23|3721.07
#2024-12-24|3757.26
#2024-12-25|3757.26
#2024-12-26|3790.78
#2024-12-27|3757.37
#2024-12-30|3760.03
#2024-12-31|3767.76
#2025-01-01|3767.76
#2025-01-02|3748.76
#2025-01-03|3794.60
#2025-01-06|3765.37
#2025-01-07|3740.83
#2025-01-08|3777.96
#2025-01-09|3777.96
#2025-01-10|3736.33
#2025-01-13|3787.51
#2025-01-14|3814.04
#2025-01-15|3856.45
#2025-01-16|3883.95
#2025-01-17|3883.44
#2025-01-20|3883.44
#2025-01-21|3979.09
#2025-01-22|3955.00
#2025-01-23|3944.24
#2025-01-24|3933.48
#2025-01-27|3963.38
#2025-01-28|3969.98
#2025-01-29|3950.61
#2025-01-30|3986.69
#2025-01-31|3960.77
#2025-02-03|3940.44
#2025-02-04|3947.24
#2025-02-05|3982.45
#2025-02-06|3949.40
#2025-02-07|3978.03
#2025-02-10|4003.24
#2025-02-11|3986.63
#2025-02-12|3979.62
#2025-02-13|3990.87
#2025-02-14|3968.10
#2025-02-17|3968.10
#2025-02-18|3911.27
#2025-02-19|3914.12
#2025-02-20|3877.56
#2025-02-21|3782.55
#2025-02-24|3784.63
#2025-02-25|3821.10
#2025-02-26|3828.90
#2025-02-27|3810.05
#2025-02-28|3779.89
#2025-03-03|3706.07
#2025-03-04|3670.51
#2025-03-05|3693.11
#2025-03-06|3638.22
#2025-03-07|3697.60
#2025-03-10|3588.45
#2025-03-11|3566.33
#2025-03-12|3537.57
#2025-03-13|3515.25
#2025-03-14|3574.10
#2025-03-17|3608.69
#2025-03-18|3608.90
#2025-03-19|3650.91
#2025-03-20|3597.50
#2025-03-21|3572.13
#2025-03-24|3620.76
#2025-03-25|3615.05
#2025-03-26|3611.41
#2025-03-27|3634.79
#2025-03-28|3580.68
#2025-03-31|3584.53
#2025-04-01|3601.94
#2025-04-02|3648.17
#2025-04-03|3498.77
#2025-04-04|3362.57
#2025-04-07|3309.05
#2025-04-08|3236.44
#2025-04-09|3477.40
#2025-04-10|3397.60
#2025-04-11|3466.52
#2025-04-14|3516.60
#2025-04-15|3494.07
#2025-04-16|3466.39
#2025-04-17|3460.48
#2025-04-18|3460.48
#2025-04-21|3382.72
#2025-04-22|3454.29
#2025-04-23|3505.46
#2025-04-24|3505.17
#2025-04-25|3507.98
#2025-04-28|3510.40
#2025-04-29|3541.71
#2025-04-30|3531.94
#2025-05-01|3570.39
#2025-05-02|3630.03
#2025-05-05|3618.65
#2025-05-06|3642.74
#2025-05-07|3645.16
#2025-05-08|3807.97
#2025-05-09|3814.13
#2025-05-12|3884.51
#2025-05-13|3870.52
#2025-05-14|3830.20
#2025-05-15|3880.83
#2025-05-16|3926.24
#2025-05-19|3933.19
#2025-05-20|3920.14
#2025-05-21|3831.78
#2025-05-22|3863.17
#2025-05-23|3814.49
#2025-05-26|3814.49
#2025-05-27|3916.53
#2025-05-28|3829.69
#2025-05-29|3822.67
#2025-05-30|3838.62
#2025-06-02|3794.18
#2025-06-03|3850.35
#2025-06-04|3856.15
#2025-06-05|3848.21
#2025-06-06|3883.08
#2025-06-09|3893.18
#2025-06-10|3874.58
#2025-06-11|3837.10
#2025-06-12|3846.84
#2025-06-13|3772.64
#2025-06-16|3810.96
#2025-06-17|3779.61
#2025-06-18|3774.37
#2025-06-19|3774.37
#2025-06-20|3739.40
#2025-06-23|3779.72
#2025-06-24|3839.50
#2025-06-25|3810.87
#2025-06-26|3881.45
#2025-06-27|3861.83
#2025-06-30|3889.38
#2025-07-01|3936.55
#2025-07-02|3961.90
#2025-07-03|3995.94
#2025-07-04|3995.94
#2025-07-07|3986.31
#2025-07-08|3965.40
#2025-07-09|3981.16
#2025-07-10|3980.80
#2025-07-11|3913.38
#2025-07-14|3960.41
#2025-07-15|3855.66
#2025-07-16|3889.07
#2025-07-17|3929.46
#2025-07-18|3897.87
#2025-07-21|3870.73
#2025-07-22|3917.10
#2025-07-23|3982.15
#2025-07-24|3985.22
#2025-07-25|4027.18
#2025-07-28|3988.48
#2025-07-29|3948.63
#2025-07-30|3908.75
#2025-07-31|3827.97
#2025-08-01|3757.33
#2025-08-04|3820.32
#2025-08-05|3776.77
#2025-08-06|3788.51
#2025-08-07|3794.00
#2025-08-08|3844.90
#2025-08-11|3822.80
#2025-08-12|3881.74
#2025-08-13|3972.32
#2025-08-14|3870.46
#2025-08-15|3854.67
#2025-08-18|3876.44
#2025-08-19|3881.14
#2025-08-20|3871.45
#2025-08-21|3864.49
#2025-08-22|3976.01
#2025-08-25|3931.93
#2025-08-26|3934.79
#2025-08-27|3972.99
#2025-08-28|3948.37
#2025-08-29|3952.46
#2025-09-01|3952.46
#2025-09-02|3941.22
#2025-09-03|3901.26
#2025-09-04|3910.80
#2025-09-05|3903.29
#2025-09-08|3883.91
#2025-09-09|3860.51
#2025-09-10|3813.97
#2025-09-11|3929.42
#2025-09-12|3886.64
#2025-09-15|3856.17
#2025-09-16|3841.41
#2025-09-17|3843.39
#2025-09-18|3884.30
#2025-09-19|3848.99
#2025-09-22|3863.94
#2025-09-23|3828.72
#2025-09-24|3840.58
#2025-09-25|3806.48
#2025-09-26|3852.79
#2025-09-29|3861.42
#2025-09-30|3853.50
#2025-10-01|3867.84
#2025-10-02|3853.40
#2025-10-03|3878.59
#2025-10-06|3853.89
#2025-10-07|3818.60
#2025-10-08|3841.22
#2025-10-09|3758.32
#2025-10-10|3661.45
#2025-10-13|3690.94
#2025-10-14|3733.72
#2025-10-15|3707.56
#2025-10-16|3639.12
#2025-10-17|3637.37
#2025-10-20|3686.57
#2025-10-21|3722.34
#2025-10-22|3703.24
#2025-10-23|3739.28
#2025-10-24|3754.78
#2025-10-27|3735.78
#2025-10-28|3722.17
#2025-10-29|3632.99
#2025-10-30|3629.35
#2025-10-31|3621.06
#2025-11-03|3645.11
#2025-11-04|3646.08
#2025-11-05|3679.41
#2025-11-06|3595.46
#2025-11-07|3638.33
#2025-11-10|3642.76
#2025-11-11|3654.81
#2025-11-12|3635.95
#2025-11-13|3600.27
#2025-11-14|3577.04
#2025-11-17|3473.08
#2025-11-18|3484.59
#2025-11-19|3523.47
#2025-11-20|3508.91
#2025-11-21|3578.98
#2025-11-24|3599.34
#2025-11-25|3698.59
#2025-11-26|3694.28
#2025-11-27|3694.28
#2025-11-28|3687.55
#2025-12-01|3684.07
#2025-12-02|3682.72
#2025-12-03|3705.05
#2025-12-04|3734.33
#2025-12-05|3722.93
#2025-12-08|3702.90
#2025-12-09|3714.50
#2025-12-10|3764.84
#2025-12-11|3846.72
#2025-12-12|3836.40
#2025-12-15|3825.16
#2025-12-16|3835.49
#2025-12-17|3862.36
#2025-12-18|3848.15
#2025-12-19|3848.11
#2025-12-22|3874.53
#2025-12-23|3850.47
#2025-12-24|3866.21
#2025-12-25|3866.21
#2025-12-26|3870.78
#2025-12-29|3858.71
#2025-12-30|3816.01
#2025-12-31|3778.40
#2026-01-01|3778.40
#2026-01-02|3752.08
#2026-01-05|3875.34
#2026-01-06|3904.41
#2026-01-07|3889.08
#2026-01-08|3941.36
#2026-01-09|4001.46
#2026-01-12|3996.97
#2026-01-13|3960.09
#2026-01-14|3949.00
#2026-01-15|3988.01
#2026-01-16|3954.20
#2026-01-19|3954.20
#2026-01-20|3861.46
#2026-01-21|3904.76
#2026-01-22|3933.40
#2026-01-23|3883.51
#2026-01-26|3870.18
#2026-01-27|3819.57
#2026-01-28|3771.12
#2026-01-29|3762.92
#2026-01-30|3762.25
#2026-02-02|3802.21
#2026-02-03|3583.84
#2026-02-04|3588.97
#2026-02-05|3505.45
#2026-02-06|3581.62
#2026-02-09|3518.32
#2026-02-10|3454.35
#2026-02-11|3286.70
#2026-02-12|3176.44
#2026-02-13|3217.43
#2026-02-16|3217.43
#2026-02-17|3212.75
#2026-02-18|3296.70
#2026-02-19|3316.29
#2026-02-20|3273.60
#2026-02-23|3151.27
#2026-02-24|3193.61
#2026-02-25|3225.19
#2026-02-26|3370.44
#2026-02-27|3346.42
#2026-03-02|3366.70
#2026-03-03|3362.21
#2026-03-04|3376.34
#2026-03-05|3384.23
#2026-03-06|3345.44
#2026-03-09|3316.28
#2026-03-10|3215.30
#2026-03-11|3207.37
#2026-03-12|3141.44
#2026-03-13|3125.48
#2026-03-16|3132.42
#2026-03-17|3164.11
#2026-03-18|3122.57
#2026-03-19|3138.86
#2026-03-20|3135.67
#2026-03-23|3183.10
#2026-03-24|3126.61
#2026-03-25|3129.32
#2026-03-26|3111.04
#2026-03-27|3048.06
#2026-03-30|3085.20
#2026-03-31|3107.86
#2026-04-01|3114.02
#2026-04-02|3165.64
#2026-04-03|3165.64
#2026-04-06|3168.37
#2026-04-07|3154.72