Table Data - Nasdaq Small Cap Professional Business Support Services Total Return Index
| Title | Nasdaq Small Cap Professional Business Support Services Total Return Index |
|---|---|
| Series ID | NASDAQNQUSS50205020T |
| 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 2026-06-26 |
| Last Updated | 2026-06-26 10:46 PM CDT |
| Notes | For more information about this series, see: NQUSS50205020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2011-06-07 | 990.50 |
| 2011-06-08 | 981.88 |
| 2011-06-09 | 987.50 |
| 2011-06-10 | 972.85 |
| 2011-06-13 | 973.68 |
| 2011-06-14 | 996.27 |
| 2011-06-15 | 978.03 |
| 2011-06-16 | 984.66 |
| 2011-06-17 | 982.89 |
| 2011-06-20 | 986.90 |
| 2011-06-21 | 1008.71 |
| 2011-06-22 | 1000.17 |
| 2011-06-23 | 999.68 |
| 2011-06-24 | 989.47 |
| 2011-06-27 | 1002.40 |
| 2011-06-28 | 1019.38 |
| 2011-06-29 | 1020.69 |
| 2011-06-30 | 1032.30 |
| 2011-07-01 | 1049.05 |
| 2011-07-04 | . |
| 2011-07-05 | 1046.18 |
| 2011-07-06 | 1049.02 |
| 2011-07-07 | 1069.94 |
| 2011-07-08 | 1061.75 |
| 2011-07-11 | 1039.02 |
| 2011-07-12 | 1034.58 |
| 2011-07-13 | 1038.35 |
| 2011-07-14 | 1018.79 |
| 2011-07-15 | 1021.00 |
| 2011-07-18 | 1004.06 |
| 2011-07-19 | 1025.99 |
| 2011-07-20 | 1027.86 |
| 2011-07-21 | 1047.01 |
| 2011-07-22 | 1048.60 |
| 2011-07-25 | 1038.39 |
| 2011-07-26 | 1030.14 |
| 2011-07-27 | 1007.79 |
| 2011-07-28 | 1010.69 |
| 2011-07-29 | 1005.71 |
| 2011-08-01 | 999.37 |
| 2011-08-02 | 971.30 |
| 2011-08-03 | 963.52 |
| 2011-08-04 | 921.31 |
| 2011-08-05 | 899.33 |
| 2011-08-08 | 820.38 |
| 2011-08-09 | 855.44 |
| 2011-08-10 | 798.32 |
| 2011-08-11 | 835.52 |
| 2011-08-12 | 843.50 |
| 2011-08-15 | 865.90 |
| 2011-08-16 | 855.96 |
| 2011-08-17 | 854.13 |
| 2011-08-18 | 799.49 |
| 2011-08-19 | 792.99 |
| 2011-08-22 | 795.43 |
| 2011-08-23 | 830.66 |
| 2011-08-24 | 844.32 |
| 2011-08-25 | 820.96 |
| 2011-08-26 | 843.81 |
| 2011-08-29 | 880.38 |
| 2011-08-30 | 892.65 |
| 2011-08-31 | 891.14 |
| 2011-09-01 | 869.37 |
| 2011-09-02 | 839.26 |
| 2011-09-05 | . |
| 2011-09-06 | 832.90 |
| 2011-09-07 | 865.91 |
| 2011-09-08 | 851.78 |
| 2011-09-09 | 827.02 |
| 2011-09-12 | 833.38 |
| 2011-09-13 | 851.05 |
| 2011-09-14 | 866.84 |
| 2011-09-15 | 877.58 |
| 2011-09-16 | 880.00 |
| 2011-09-19 | 863.00 |
| 2011-09-20 | 849.01 |
| 2011-09-21 | 818.51 |
| 2011-09-22 | 800.31 |
| 2011-09-23 | 811.82 |
| 2011-09-26 | 825.31 |
| 2011-09-27 | 845.73 |
| 2011-09-28 | 811.85 |
| 2011-09-29 | 825.62 |
| 2011-09-30 | 808.94 |
| 2011-10-03 | 767.15 |
| 2011-10-04 | 817.65 |
| 2011-10-05 | 826.33 |
| 2011-10-06 | 842.17 |
| 2011-10-07 | 823.25 |
| 2011-10-10 | 853.45 |
| 2011-10-11 | 860.43 |
| 2011-10-12 | 877.76 |
| 2011-10-13 | 877.49 |
| 2011-10-14 | 893.47 |
| 2011-10-17 | 861.13 |
| 2011-10-18 | 889.03 |
| 2011-10-19 | 871.44 |
| 2011-10-20 | 872.19 |
| 2011-10-21 | 891.02 |
| 2011-10-24 | 914.51 |
| 2011-10-25 | 885.55 |
| 2011-10-26 | 901.48 |
| 2011-10-27 | 958.59 |
| 2011-10-28 | 945.29 |
| 2011-10-31 | 918.28 |
| 2011-11-01 | 879.58 |
| 2011-11-02 | 908.98 |
| 2011-11-03 | 939.25 |
| 2011-11-04 | 929.35 |
| 2011-11-07 | 931.03 |
| 2011-11-08 | 942.84 |
| 2011-11-09 | 896.23 |
| 2011-11-10 | 905.49 |
| 2011-11-11 | 927.26 |
| 2011-11-14 | 910.58 |
| 2011-11-15 | 923.86 |
| 2011-11-16 | 909.83 |
| 2011-11-17 | 895.94 |
| 2011-11-18 | 898.58 |
| 2011-11-21 | 875.07 |
| 2011-11-22 | 869.31 |
| 2011-11-23 | 845.14 |
| 2011-11-24 | . |
| 2011-11-25 | 835.75 |
| 2011-11-28 | 876.38 |
| 2011-11-29 | 873.52 |
| 2011-11-30 | 922.21 |
| 2011-12-01 | 914.06 |
| 2011-12-02 | 921.61 |
| 2011-12-05 | 929.31 |
| 2011-12-06 | 922.85 |
| 2011-12-07 | 921.27 |
| 2011-12-08 | 892.99 |
| 2011-12-09 | 920.03 |
| 2011-12-12 | 908.48 |
| 2011-12-13 | 894.31 |
| 2011-12-14 | 882.87 |
| 2011-12-15 | 894.59 |
| 2011-12-16 | 901.55 |
| 2011-12-19 | 887.70 |
| 2011-12-20 | 925.63 |
| 2011-12-21 | 927.09 |
| 2011-12-22 | 934.16 |
| 2011-12-23 | 931.24 |
| 2011-12-26 | . |
| 2011-12-27 | 935.08 |
| 2011-12-28 | 918.14 |
| 2011-12-29 | 929.25 |
| 2011-12-30 | 928.08 |
| 2012-01-02 | . |
| 2012-01-03 | 938.10 |
| 2012-01-04 | 932.67 |
| 2012-01-05 | 933.35 |
| 2012-01-06 | 933.35 |
| 2012-01-09 | 933.19 |
| 2012-01-10 | 949.59 |
| 2012-01-11 | 952.23 |
| 2012-01-12 | 954.64 |
| 2012-01-13 | 948.65 |
| 2012-01-16 | . |
| 2012-01-17 | 952.38 |
| 2012-01-18 | 972.93 |
| 2012-01-19 | 976.57 |
| 2012-01-20 | 981.00 |
| 2012-01-23 | 979.00 |
| 2012-01-24 | 986.24 |
| 2012-01-25 | 994.24 |
| 2012-01-26 | 1001.36 |
| 2012-01-27 | 1005.86 |
| 2012-01-30 | 998.83 |
| 2012-01-31 | 998.79 |
| 2012-02-01 | 1018.20 |
| 2012-02-02 | 1011.56 |
| 2012-02-03 | 1034.31 |
| 2012-02-06 | 1027.91 |
| 2012-02-07 | 1022.39 |
| 2012-02-08 | 1019.50 |
| 2012-02-09 | 1015.52 |
| 2012-02-10 | 1000.94 |
| 2012-02-13 | 1015.58 |
| 2012-02-14 | 1008.09 |
| 2012-02-15 | 994.43 |
| 2012-02-16 | 1014.95 |
| 2012-02-17 | 1014.04 |
| 2012-02-20 | . |
| 2012-02-21 | 1004.80 |
| 2012-02-22 | 1001.23 |
| 2012-02-23 | 1016.20 |
| 2012-02-24 | 1012.96 |
| 2012-02-27 | 1016.20 |
| 2012-02-28 | 1009.14 |
| 2012-02-29 | 997.06 |
| 2012-03-01 | 997.07 |
| 2012-03-02 | 980.88 |
| 2012-03-05 | 983.04 |
| 2012-03-06 | 966.70 |
| 2012-03-07 | 973.98 |
| 2012-03-08 | 986.97 |
| 2012-03-09 | 1002.02 |
| 2012-03-12 | 1001.45 |
| 2012-03-13 | 1020.18 |
| 2012-03-14 | 1013.28 |
| 2012-03-15 | 1023.80 |
| 2012-03-16 | 1021.97 |
| 2012-03-19 | 1029.23 |
| 2012-03-20 | 1015.11 |
| 2012-03-21 | 1017.83 |
| 2012-03-22 | 1014.76 |
| 2012-03-23 | 1022.00 |
| 2012-03-26 | 1042.59 |
| 2012-03-27 | 1033.99 |
| 2012-03-28 | 1030.28 |
| 2012-03-29 | 1030.07 |
| 2012-03-30 | 1024.38 |
| 2012-04-02 | 1034.78 |
| 2012-04-03 | 1029.13 |
| 2012-04-04 | 1010.83 |
| 2012-04-05 | 1010.82 |
| 2012-04-06 | . |
| 2012-04-09 | 994.61 |
| 2012-04-10 | 975.51 |
| 2012-04-11 | 990.34 |
| 2012-04-12 | 1004.19 |
| 2012-04-13 | 990.87 |
| 2012-04-16 | 995.42 |
| 2012-04-17 | 1015.78 |
| 2012-04-18 | 1017.81 |
| 2012-04-19 | 1008.10 |
| 2012-04-20 | 1019.80 |
| 2012-04-23 | 1001.97 |
| 2012-04-24 | 999.03 |
| 2012-04-25 | 1015.82 |
| 2012-04-26 | 1024.22 |
| 2012-04-27 | 1036.28 |
| 2012-04-30 | 1023.82 |
| 2012-05-01 | 1016.19 |
| 2012-05-02 | 1013.74 |
| 2012-05-03 | 998.89 |
| 2012-05-04 | 984.80 |
| 2012-05-07 | 984.77 |
| 2012-05-08 | 981.52 |
| 2012-05-09 | 973.89 |
| 2012-05-10 | 974.97 |
| 2012-05-11 | 971.56 |
| 2012-05-14 | 956.02 |
| 2012-05-15 | 953.91 |
| 2012-05-16 | 942.68 |
| 2012-05-17 | 919.01 |
| 2012-05-18 | 912.85 |
| 2012-05-21 | 932.45 |
| 2012-05-22 | 924.31 |
| 2012-05-23 | 929.93 |
| 2012-05-24 | 932.87 |
| 2012-05-25 | 933.64 |
| 2012-05-28 | . |
| 2012-05-29 | 946.99 |
| 2012-05-30 | 931.38 |
| 2012-05-31 | 923.75 |
| 2012-06-01 | 890.98 |
| 2012-06-04 | 891.25 |
| 2012-06-05 | 899.63 |
| 2012-06-06 | 924.55 |
| 2012-06-07 | 923.84 |
| 2012-06-08 | 931.03 |
| 2012-06-11 | 908.76 |
| 2012-06-12 | 921.98 |
| 2012-06-13 | 911.24 |
| 2012-06-14 | 920.98 |
| 2012-06-15 | 933.47 |
| 2012-06-18 | 935.61 |
| 2012-06-19 | 952.89 |
| 2012-06-20 | 946.66 |
| 2012-06-21 | 928.44 |
| 2012-06-22 | 938.31 |
| 2012-06-25 | 922.34 |
| 2012-06-26 | 930.92 |
| 2012-06-27 | 947.53 |
| 2012-06-28 | 955.69 |
| 2012-06-29 | 981.63 |
| 2012-07-02 | 994.98 |
| 2012-07-03 | 1013.70 |
| 2012-07-04 | . |
| 2012-07-05 | 1009.41 |
| 2012-07-06 | 995.50 |
| 2012-07-09 | 993.06 |
| 2012-07-10 | 983.46 |
| 2012-07-11 | 980.88 |
| 2012-07-12 | 978.37 |
| 2012-07-13 | 994.54 |
| 2012-07-16 | 990.37 |
| 2012-07-17 | 996.36 |
| 2012-07-18 | 992.28 |
| 2012-07-19 | 984.27 |
| 2012-07-20 | 967.45 |
| 2012-07-23 | 956.22 |
| 2012-07-24 | 952.08 |
| 2012-07-25 | 949.74 |
| 2012-07-26 | 957.01 |
| 2012-07-27 | 984.24 |
| 2012-07-30 | 976.81 |
| 2012-07-31 | 975.26 |
| 2012-08-01 | 951.09 |
| 2012-08-02 | 945.63 |
| 2012-08-03 | 969.71 |
| 2012-08-06 | 977.11 |
| 2012-08-07 | 990.12 |
| 2012-08-08 | 992.31 |
| 2012-08-09 | 1001.51 |
| 2012-08-10 | 1003.31 |
| 2012-08-13 | 1002.31 |
| 2012-08-14 | 1001.28 |
| 2012-08-15 | 1009.67 |
| 2012-08-16 | 1017.68 |
| 2012-08-17 | 1027.62 |
| 2012-08-20 | 1020.70 |
| 2012-08-21 | 1017.39 |
| 2012-08-22 | 1008.09 |
| 2012-08-23 | 999.63 |
| 2012-08-24 | 1003.60 |
| 2012-08-27 | 1002.01 |
| 2012-08-28 | 1003.07 |
| 2012-08-29 | 1010.60 |
| 2012-08-30 | 1000.42 |
| 2012-08-31 | 1005.00 |
| 2012-09-03 | . |
| 2012-09-04 | 1023.52 |
| 2012-09-05 | 1026.78 |
| 2012-09-06 | 1045.68 |
| 2012-09-07 | 1052.54 |
| 2012-09-10 | 1053.27 |
| 2012-09-11 | 1052.53 |
| 2012-09-12 | 1052.44 |
| 2012-09-13 | 1069.88 |
| 2012-09-14 | 1075.00 |
| 2012-09-17 | 1068.17 |
| 2012-09-18 | 1066.34 |
| 2012-09-19 | 1070.89 |
| 2012-09-20 | 1066.80 |
| 2012-09-21 | 1072.66 |
| 2012-09-24 | 1067.90 |
| 2012-09-25 | 1049.92 |
| 2012-09-26 | 1038.70 |
| 2012-09-27 | 1049.20 |
| 2012-09-28 | 1043.51 |
| 2012-10-01 | 1046.17 |
| 2012-10-02 | 1051.86 |
| 2012-10-03 | 1050.97 |
| 2012-10-04 | 1058.91 |
| 2012-10-05 | 1058.45 |
| 2012-10-08 | 1049.80 |
| 2012-10-09 | 1038.61 |
| 2012-10-10 | 1035.03 |
| 2012-10-11 | 1044.12 |
| 2012-10-12 | 1034.46 |
| 2012-10-15 | 1044.40 |
| 2012-10-16 | 1053.43 |
| 2012-10-17 | 1066.60 |
| 2012-10-18 | 1059.65 |
| 2012-10-19 | 1032.00 |
| 2012-10-22 | 1026.57 |
| 2012-10-23 | 1024.61 |
| 2012-10-24 | 1021.93 |
| 2012-10-25 | 1022.84 |
| 2012-10-26 | 1015.41 |
| 2012-10-29 | . |
| 2012-10-30 | . |
| 2012-10-31 | 1028.59 |
| 2012-11-01 | 1042.78 |
| 2012-11-02 | 1021.29 |
| 2012-11-05 | 1027.74 |
| 2012-11-06 | 1040.35 |
| 2012-11-07 | 1021.29 |
| 2012-11-08 | 1012.16 |
| 2012-11-09 | 1009.61 |
| 2012-11-12 | 1009.67 |
| 2012-11-13 | 1005.13 |
| 2012-11-14 | 982.57 |
| 2012-11-15 | 983.02 |
| 2012-11-16 | 991.06 |
| 2012-11-19 | 1004.44 |
| 2012-11-20 | 1004.19 |
| 2012-11-21 | 1014.79 |
| 2012-11-22 | . |
| 2012-11-23 | 1024.71 |
| 2012-11-26 | 1032.86 |
| 2012-11-27 | 1029.30 |
| 2012-11-28 | 1038.41 |
| 2012-11-29 | 1052.11 |
| 2012-11-30 | 1051.56 |
| 2012-12-03 | 1056.53 |
| 2012-12-04 | 1062.95 |
| 2012-12-05 | 1066.68 |
| 2012-12-06 | 1071.80 |
| 2012-12-07 | 1077.47 |
| 2012-12-10 | 1090.31 |
| 2012-12-11 | 1103.64 |
| 2012-12-12 | 1099.65 |
| 2012-12-13 | 1096.26 |
| 2012-12-14 | 1098.37 |
| 2012-12-17 | 1110.27 |
| 2012-12-18 | 1119.58 |
| 2012-12-19 | 1117.16 |
| 2012-12-20 | 1123.21 |
| 2012-12-21 | 1112.23 |
| 2012-12-24 | 1109.98 |
| 2012-12-25 | . |
| 2012-12-26 | 1103.00 |
| 2012-12-27 | 1099.53 |
| 2012-12-28 | 1097.06 |
| 2012-12-31 | 1122.05 |
| 2013-01-01 | . |
| 2013-01-02 | 1152.59 |
| 2013-01-03 | 1147.58 |
| 2013-01-04 | 1157.52 |
| 2013-01-07 | 1151.34 |
| 2013-01-08 | 1150.66 |
| 2013-01-09 | 1157.78 |
| 2013-01-10 | 1154.26 |
| 2013-01-11 | 1159.19 |
| 2013-01-14 | 1154.31 |
| 2013-01-15 | 1160.04 |
| 2013-01-16 | 1152.07 |
| 2013-01-17 | 1164.11 |
| 2013-01-18 | 1172.80 |
| 2013-01-21 | . |
| 2013-01-22 | 1178.54 |
| 2013-01-23 | 1178.12 |
| 2013-01-24 | 1185.33 |
| 2013-01-25 | 1184.91 |
| 2013-01-28 | 1190.89 |
| 2013-01-29 | 1191.32 |
| 2013-01-30 | 1177.90 |
| 2013-01-31 | 1183.59 |
| 2013-02-01 | 1187.86 |
| 2013-02-04 | 1163.65 |
| 2013-02-05 | 1175.32 |
| 2013-02-06 | 1181.08 |
| 2013-02-07 | 1184.13 |
| 2013-02-08 | 1188.93 |
| 2013-02-11 | 1186.51 |
| 2013-02-12 | 1191.43 |
| 2013-02-13 | 1202.09 |
| 2013-02-14 | 1209.97 |
| 2013-02-15 | 1216.83 |
| 2013-02-18 | . |
| 2013-02-19 | 1225.82 |
| 2013-02-20 | 1205.58 |
| 2013-02-21 | 1201.65 |
| 2013-02-22 | 1219.47 |
| 2013-02-25 | 1202.83 |
| 2013-02-26 | 1212.02 |
| 2013-02-27 | 1220.30 |
| 2013-02-28 | 1216.26 |
| 2013-03-01 | 1221.23 |
| 2013-03-04 | 1219.54 |
| 2013-03-05 | 1232.56 |
| 2013-03-06 | 1238.49 |
| 2013-03-07 | 1248.80 |
| 2013-03-08 | 1263.60 |
| 2013-03-11 | 1262.10 |
| 2013-03-12 | 1256.83 |
| 2013-03-13 | 1262.87 |
| 2013-03-14 | 1277.46 |
| 2013-03-15 | 1274.98 |
| 2013-03-18 | 1272.50 |
| 2013-03-19 | 1274.80 |
| 2013-03-20 | 1285.30 |
| 2013-03-21 | 1285.15 |
| 2013-03-22 | 1288.24 |
| 2013-03-25 | 1293.73 |
| 2013-03-26 | 1301.37 |
| 2013-03-27 | 1305.99 |
| 2013-03-28 | 1306.70 |
| 2013-03-29 | . |
| 2013-04-01 | 1287.10 |
| 2013-04-02 | 1280.37 |
| 2013-04-03 | 1263.17 |
| 2013-04-04 | 1266.08 |
| 2013-04-05 | 1252.48 |
| 2013-04-08 | 1262.58 |
| 2013-04-09 | 1251.81 |
| 2013-04-10 | 1279.72 |
| 2013-04-11 | 1277.90 |
| 2013-04-12 | 1272.72 |
| 2013-04-15 | 1221.62 |
| 2013-04-16 | 1245.62 |
| 2013-04-17 | 1216.69 |
| 2013-04-18 | 1208.29 |
| 2013-04-19 | 1211.43 |
| 2013-04-22 | 1212.99 |
| 2013-04-23 | 1234.60 |
| 2013-04-24 | 1233.82 |
| 2013-04-25 | 1258.72 |
| 2013-04-26 | 1250.36 |
| 2013-04-29 | 1259.76 |
| 2013-04-30 | 1267.19 |
| 2013-05-01 | 1233.48 |
| 2013-05-02 | 1249.52 |
| 2013-05-03 | 1270.91 |
| 2013-05-06 | 1280.66 |
| 2013-05-07 | 1291.01 |
| 2013-05-08 | 1296.74 |
| 2013-05-09 | 1292.72 |
| 2013-05-10 | 1306.82 |
| 2013-05-13 | 1300.21 |
| 2013-05-14 | 1318.60 |
| 2013-05-15 | 1324.50 |
| 2013-05-16 | 1326.69 |
| 2013-05-17 | 1342.29 |
| 2013-05-20 | 1340.12 |
| 2013-05-21 | 1338.89 |
| 2013-05-22 | 1317.52 |
| 2013-05-23 | 1322.78 |
| 2013-05-24 | 1328.75 |
| 2013-05-27 | . |
| 2013-05-28 | 1354.47 |
| 2013-05-29 | 1338.96 |
| 2013-05-30 | 1347.30 |
| 2013-05-31 | 1338.92 |
| 2013-06-03 | 1352.66 |
| 2013-06-04 | 1342.05 |
| 2013-06-05 | 1326.01 |
| 2013-06-06 | 1339.05 |
| 2013-06-07 | 1349.51 |
| 2013-06-10 | 1359.88 |
| 2013-06-11 | 1344.14 |
| 2013-06-12 | 1334.92 |
| 2013-06-13 | 1358.59 |
| 2013-06-14 | 1345.02 |
| 2013-06-17 | 1361.27 |
| 2013-06-18 | 1378.60 |
| 2013-06-19 | 1361.12 |
| 2013-06-20 | 1332.82 |
| 2013-06-21 | 1341.25 |
| 2013-06-24 | 1328.79 |
| 2013-06-25 | 1336.90 |
| 2013-06-26 | 1330.32 |
| 2013-06-27 | 1350.95 |
| 2013-06-28 | 1348.09 |
| 2013-07-01 | 1369.00 |
| 2013-07-02 | 1366.94 |
| 2013-07-03 | 1368.99 |
| 2013-07-04 | . |
| 2013-07-05 | 1382.49 |
| 2013-07-08 | 1391.34 |
| 2013-07-09 | 1403.16 |
| 2013-07-10 | 1405.77 |
| 2013-07-11 | 1414.75 |
| 2013-07-12 | 1421.72 |
| 2013-07-15 | 1430.86 |
| 2013-07-16 | 1426.78 |
| 2013-07-17 | 1430.78 |
| 2013-07-18 | 1446.87 |
| 2013-07-19 | 1445.60 |
| 2013-07-22 | 1448.99 |
| 2013-07-23 | 1449.86 |
| 2013-07-24 | 1445.46 |
| 2013-07-25 | 1463.36 |
| 2013-07-26 | 1450.82 |
| 2013-07-29 | 1441.32 |
| 2013-07-30 | 1458.10 |
| 2013-07-31 | 1470.71 |
| 2013-08-01 | 1490.47 |
| 2013-08-02 | 1496.39 |
| 2013-08-05 | 1502.00 |
| 2013-08-06 | 1494.40 |
| 2013-08-07 | 1489.15 |
| 2013-08-08 | 1497.69 |
| 2013-08-09 | 1497.20 |
| 2013-08-12 | 1503.53 |
| 2013-08-13 | 1502.31 |
| 2013-08-14 | 1497.28 |
| 2013-08-15 | 1460.92 |
| 2013-08-16 | 1461.95 |
| 2013-08-19 | 1449.71 |
| 2013-08-20 | 1467.95 |
| 2013-08-21 | 1457.01 |
| 2013-08-22 | 1477.24 |
| 2013-08-23 | 1479.66 |
| 2013-08-26 | 1478.18 |
| 2013-08-27 | 1439.30 |
| 2013-08-28 | 1440.16 |
| 2013-08-29 | 1456.59 |
| 2013-08-30 | 1426.89 |
| 2013-09-02 | . |
| 2013-09-03 | 1432.86 |
| 2013-09-04 | 1443.42 |
| 2013-09-05 | 1444.90 |
| 2013-09-06 | 1446.90 |
| 2013-09-09 | 1473.31 |
| 2013-09-10 | 1493.08 |
| 2013-09-11 | 1492.76 |
| 2013-09-12 | 1488.44 |
| 2013-09-13 | 1492.24 |
| 2013-09-16 | 1498.98 |
| 2013-09-17 | 1517.11 |
| 2013-09-18 | 1525.08 |
| 2013-09-19 | 1525.41 |
| 2013-09-20 | 1518.75 |
| 2013-09-23 | 1520.32 |
| 2013-09-24 | 1527.52 |
| 2013-09-25 | 1518.77 |
| 2013-09-26 | 1531.40 |
| 2013-09-27 | 1530.59 |
| 2013-09-30 | 1532.87 |
| 2013-10-01 | 1547.37 |
| 2013-10-02 | 1527.70 |
| 2013-10-03 | 1507.78 |
| 2013-10-04 | 1519.20 |
| 2013-10-07 | 1502.64 |
| 2013-10-08 | 1475.64 |
| 2013-10-09 | 1473.06 |
| 2013-10-10 | 1514.95 |
| 2013-10-11 | 1542.32 |
| 2013-10-14 | 1553.44 |
| 2013-10-15 | 1539.24 |
| 2013-10-16 | 1557.47 |
| 2013-10-17 | 1568.13 |
| 2013-10-18 | 1584.68 |
| 2013-10-21 | 1584.37 |
| 2013-10-22 | 1594.98 |
| 2013-10-23 | 1587.87 |
| 2013-10-24 | 1599.12 |
| 2013-10-25 | 1598.15 |
| 2013-10-28 | 1597.14 |
| 2013-10-29 | 1601.90 |
| 2013-10-30 | 1583.80 |
| 2013-10-31 | 1578.82 |
| 2013-11-01 | 1581.53 |
| 2013-11-04 | 1602.54 |
| 2013-11-05 | 1599.94 |
| 2013-11-06 | 1583.00 |
| 2013-11-07 | 1546.41 |
| 2013-11-08 | 1576.65 |
| 2013-11-11 | 1580.73 |
| 2013-11-12 | 1587.94 |
| 2013-11-13 | 1595.78 |
| 2013-11-14 | 1591.40 |
| 2013-11-15 | 1597.80 |
| 2013-11-18 | 1590.14 |
| 2013-11-19 | 1583.73 |
| 2013-11-20 | 1581.07 |
| 2013-11-21 | 1611.16 |
| 2013-11-22 | 1618.27 |
| 2013-11-25 | 1618.77 |
| 2013-11-26 | 1631.10 |
| 2013-11-27 | 1643.71 |
| 2013-11-28 | . |
| 2013-11-29 | 1645.57 |
| 2013-12-02 | 1631.54 |
| 2013-12-03 | 1620.41 |
| 2013-12-04 | 1605.12 |
| 2013-12-05 | 1611.62 |
| 2013-12-06 | 1627.12 |
| 2013-12-09 | 1619.36 |
| 2013-12-10 | 1608.68 |
| 2013-12-11 | 1587.33 |
| 2013-12-12 | 1589.95 |
| 2013-12-13 | 1595.91 |
| 2013-12-16 | 1614.95 |
| 2013-12-17 | 1609.63 |
| 2013-12-18 | 1631.09 |
| 2013-12-19 | 1614.62 |
| 2013-12-20 | 1650.36 |
| 2013-12-23 | 1666.05 |
| 2013-12-24 | 1674.06 |
| 2013-12-25 | . |
| 2013-12-26 | 1677.13 |
| 2013-12-27 | 1673.64 |
| 2013-12-30 | 1669.38 |
| 2013-12-31 | 1669.06 |
| 2014-01-01 | . |
| 2014-01-02 | 1645.12 |
| 2014-01-03 | 1654.60 |
| 2014-01-06 | 1639.20 |
| 2014-01-07 | 1659.94 |
| 2014-01-08 | 1668.10 |
| 2014-01-09 | 1672.91 |
| 2014-01-10 | 1684.86 |
| 2014-01-13 | 1655.83 |
| 2014-01-14 | 1678.27 |
| 2014-01-15 | 1687.32 |
| 2014-01-16 | 1693.81 |
| 2014-01-17 | 1689.33 |
| 2014-01-20 | . |
| 2014-01-21 | 1689.96 |
| 2014-01-22 | 1700.72 |
| 2014-01-23 | 1683.88 |
| 2014-01-24 | 1630.63 |
| 2014-01-27 | 1602.55 |
| 2014-01-28 | 1610.73 |
| 2014-01-29 | 1587.80 |
| 2014-01-30 | 1613.17 |
| 2014-01-31 | 1591.81 |
| 2014-02-03 | 1539.51 |
| 2014-02-04 | 1554.03 |
| 2014-02-05 | 1537.43 |
| 2014-02-06 | 1572.88 |
| 2014-02-07 | 1584.80 |
| 2014-02-10 | 1576.07 |
| 2014-02-11 | 1590.51 |
| 2014-02-12 | 1602.77 |
| 2014-02-13 | 1625.74 |
| 2014-02-14 | 1623.66 |
| 2014-02-17 | . |
| 2014-02-18 | 1643.36 |
| 2014-02-19 | 1623.10 |
| 2014-02-20 | 1630.80 |
| 2014-02-21 | 1634.75 |
| 2014-02-24 | 1634.90 |
| 2014-02-25 | 1630.91 |
| 2014-02-26 | 1622.65 |
| 2014-02-27 | 1639.07 |
| 2014-02-28 | 1627.32 |
| 2014-03-03 | 1620.08 |
| 2014-03-04 | 1673.17 |
| 2014-03-05 | 1661.21 |
| 2014-03-06 | 1667.14 |
| 2014-03-07 | 1666.86 |
| 2014-03-10 | 1662.89 |
| 2014-03-11 | 1641.99 |
| 2014-03-12 | 1640.77 |
| 2014-03-13 | 1618.31 |
| 2014-03-14 | 1621.99 |
| 2014-03-17 | 1635.48 |
| 2014-03-18 | 1660.70 |
| 2014-03-19 | 1649.13 |
| 2014-03-20 | 1649.87 |
| 2014-03-21 | 1643.46 |
| 2014-03-24 | 1619.17 |
| 2014-03-25 | 1621.46 |
| 2014-03-26 | 1591.87 |
| 2014-03-27 | 1586.34 |
| 2014-03-28 | 1584.13 |
| 2014-03-31 | 1610.00 |
| 2014-04-01 | 1641.88 |
| 2014-04-02 | 1638.43 |
| 2014-04-03 | 1618.68 |
| 2014-04-04 | 1572.16 |
| 2014-04-07 | 1546.92 |
| 2014-04-08 | 1560.32 |
| 2014-04-09 | 1582.65 |
| 2014-04-10 | 1526.99 |
| 2014-04-11 | 1505.55 |
| 2014-04-14 | 1501.60 |
| 2014-04-15 | 1499.67 |
| 2014-04-16 | 1524.37 |
| 2014-04-17 | 1546.92 |
| 2014-04-18 | . |
| 2014-04-21 | 1551.80 |
| 2014-04-22 | 1567.16 |
| 2014-04-23 | 1548.59 |
| 2014-04-24 | 1539.88 |
| 2014-04-25 | 1514.01 |
| 2014-04-28 | 1504.91 |
| 2014-04-29 | 1508.62 |
| 2014-04-30 | 1513.21 |
| 2014-05-01 | 1496.41 |
| 2014-05-02 | 1502.85 |
| 2014-05-05 | 1496.12 |
| 2014-05-06 | 1474.69 |
| 2014-05-07 | 1471.56 |
| 2014-05-08 | 1458.37 |
| 2014-05-09 | 1471.44 |
| 2014-05-12 | 1508.10 |
| 2014-05-13 | 1484.04 |
| 2014-05-14 | 1450.02 |
| 2014-05-15 | 1437.54 |
| 2014-05-16 | 1448.92 |
| 2014-05-19 | 1459.85 |
| 2014-05-20 | 1436.83 |
| 2014-05-21 | 1440.28 |
| 2014-05-22 | 1458.37 |
| 2014-05-23 | 1479.43 |
| 2014-05-26 | . |
| 2014-05-27 | 1495.42 |
| 2014-05-28 | 1489.57 |
| 2014-05-29 | 1489.71 |
| 2014-05-30 | 1479.02 |
| 2014-06-02 | 1464.27 |
| 2014-06-03 | 1456.19 |
| 2014-06-04 | 1460.10 |
| 2014-06-05 | 1490.58 |
| 2014-06-06 | 1508.20 |
| 2014-06-09 | 1519.81 |
| 2014-06-10 | 1512.31 |
| 2014-06-11 | 1502.18 |
| 2014-06-12 | 1495.02 |
| 2014-06-13 | 1491.88 |
| 2014-06-16 | 1500.44 |
| 2014-06-17 | 1512.37 |
| 2014-06-18 | 1516.97 |
| 2014-06-19 | 1514.88 |
| 2014-06-20 | 1523.62 |
| 2014-06-23 | 1518.46 |
| 2014-06-24 | 1512.61 |
| 2014-06-25 | 1528.54 |
| 2014-06-26 | 1522.47 |
| 2014-06-27 | 1531.81 |
| 2014-06-30 | 1546.62 |
| 2014-07-01 | 1571.04 |
| 2014-07-02 | 1558.61 |
| 2014-07-03 | 1575.78 |
| 2014-07-04 | . |
| 2014-07-07 | 1542.67 |
| 2014-07-08 | 1524.56 |
| 2014-07-09 | 1517.64 |
| 2014-07-10 | 1499.97 |
| 2014-07-11 | 1496.00 |
| 2014-07-14 | 1506.50 |
| 2014-07-15 | 1493.73 |
| 2014-07-16 | 1493.81 |
| 2014-07-17 | 1467.88 |
| 2014-07-18 | 1497.99 |
| 2014-07-21 | 1480.82 |
| 2014-07-22 | 1495.21 |
| 2014-07-23 | 1498.22 |
| 2014-07-24 | 1494.99 |
| 2014-07-25 | 1485.05 |
| 2014-07-28 | 1477.39 |
| 2014-07-29 | 1478.17 |
| 2014-07-30 | 1487.93 |
| 2014-07-31 | 1463.91 |
| 2014-08-01 | 1456.99 |
| 2014-08-04 | 1459.64 |
| 2014-08-05 | 1463.87 |
| 2014-08-06 | 1473.71 |
| 2014-08-07 | 1466.72 |
| 2014-08-08 | 1478.10 |
| 2014-08-11 | 1495.10 |
| 2014-08-12 | 1473.64 |
| 2014-08-13 | 1482.54 |
| 2014-08-14 | 1485.30 |
| 2014-08-15 | 1479.21 |
| 2014-08-18 | 1499.66 |
| 2014-08-19 | 1500.57 |
| 2014-08-20 | 1485.07 |
| 2014-08-21 | 1491.35 |
| 2014-08-22 | 1492.38 |
| 2014-08-25 | 1487.76 |
| 2014-08-26 | 1498.26 |
| 2014-08-27 | 1493.20 |
| 2014-08-28 | 1485.47 |
| 2014-08-29 | 1494.38 |
| 2014-09-01 | . |
| 2014-09-02 | 1508.01 |
| 2014-09-03 | 1497.52 |
| 2014-09-04 | 1501.27 |
| 2014-09-05 | 1506.33 |
| 2014-09-08 | 1506.78 |
| 2014-09-09 | 1482.75 |
| 2014-09-10 | 1495.21 |
| 2014-09-11 | 1506.08 |
| 2014-09-12 | 1501.56 |
| 2014-09-15 | 1487.26 |
| 2014-09-16 | 1487.21 |
| 2014-09-17 | 1487.10 |
| 2014-09-18 | 1498.89 |
| 2014-09-19 | 1475.32 |
| 2014-09-22 | 1453.77 |
| 2014-09-23 | 1438.94 |
| 2014-09-24 | 1454.06 |
| 2014-09-25 | 1430.43 |
| 2014-09-26 | 1439.12 |
| 2014-09-29 | 1434.90 |
| 2014-09-30 | 1419.31 |
| 2014-10-01 | 1400.95 |
| 2014-10-02 | 1410.82 |
| 2014-10-03 | 1429.02 |
| 2014-10-06 | 1423.17 |
| 2014-10-07 | 1405.57 |
| 2014-10-08 | 1435.84 |
| 2014-10-09 | 1407.46 |
| 2014-10-10 | 1396.84 |
| 2014-10-13 | 1405.43 |
| 2014-10-14 | 1426.94 |
| 2014-10-15 | 1443.22 |
| 2014-10-16 | 1450.61 |
| 2014-10-17 | 1450.61 |
| 2014-10-20 | 1453.86 |
| 2014-10-21 | 1479.47 |
| 2014-10-22 | 1464.34 |
| 2014-10-23 | 1498.19 |
| 2014-10-24 | 1506.10 |
| 2014-10-27 | 1505.02 |
| 2014-10-28 | 1553.69 |
| 2014-10-29 | 1559.00 |
| 2014-10-30 | 1588.81 |
| 2014-10-31 | 1611.41 |
| 2014-11-03 | 1603.50 |
| 2014-11-04 | 1605.63 |
| 2014-11-05 | 1601.56 |
| 2014-11-06 | 1604.78 |
| 2014-11-07 | 1617.77 |
| 2014-11-10 | 1633.16 |
| 2014-11-11 | 1629.88 |
| 2014-11-12 | 1644.89 |
| 2014-11-13 | 1629.31 |
| 2014-11-14 | 1638.12 |
| 2014-11-17 | 1615.30 |
| 2014-11-18 | 1621.09 |
| 2014-11-19 | 1596.55 |
| 2014-11-20 | 1608.69 |
| 2014-11-21 | 1610.83 |
| 2014-11-24 | 1630.91 |
| 2014-11-25 | 1629.53 |
| 2014-11-26 | 1629.50 |
| 2014-11-27 | . |
| 2014-11-28 | 1610.16 |
| 2014-12-01 | 1590.63 |
| 2014-12-02 | 1612.14 |
| 2014-12-03 | 1627.03 |
| 2014-12-04 | 1613.70 |
| 2014-12-05 | 1626.30 |
| 2014-12-08 | 1600.80 |
| 2014-12-09 | 1623.59 |
| 2014-12-10 | 1584.54 |
| 2014-12-11 | 1590.74 |
| 2014-12-12 | 1566.49 |
| 2014-12-15 | 1560.67 |
| 2014-12-16 | 1563.72 |
| 2014-12-17 | 1612.30 |
| 2014-12-18 | 1638.44 |
| 2014-12-19 | 1643.24 |
| 2014-12-22 | 1661.12 |
| 2014-12-23 | 1678.61 |
| 2014-12-24 | 1680.29 |
| 2014-12-25 | . |
| 2014-12-26 | 1694.89 |
| 2014-12-29 | 1694.19 |
| 2014-12-30 | 1689.02 |
| 2014-12-31 | 1674.61 |
| 2015-01-01 | . |
| 2015-01-02 | 1650.87 |
| 2015-01-05 | 1620.08 |
| 2015-01-06 | 1595.86 |
| 2015-01-07 | 1609.28 |
| 2015-01-08 | 1640.50 |
| 2015-01-09 | 1629.80 |
| 2015-01-12 | 1623.24 |
| 2015-01-13 | 1635.07 |
| 2015-01-14 | 1631.56 |
| 2015-01-15 | 1606.41 |
| 2015-01-16 | 1635.64 |
| 2015-01-19 | . |
| 2015-01-20 | 1621.72 |
| 2015-01-21 | 1607.70 |
| 2015-01-22 | 1639.63 |
| 2015-01-23 | 1637.34 |
| 2015-01-26 | 1641.31 |
| 2015-01-27 | 1632.80 |
| 2015-01-28 | 1607.49 |
| 2015-01-29 | 1642.73 |
| 2015-01-30 | 1599.00 |
| 2015-02-02 | 1608.88 |
| 2015-02-03 | 1650.49 |
| 2015-02-04 | 1639.23 |
| 2015-02-05 | 1679.32 |
| 2015-02-06 | 1659.65 |
| 2015-02-09 | 1649.89 |
| 2015-02-10 | 1655.77 |
| 2015-02-11 | 1655.74 |
| 2015-02-12 | 1678.47 |
| 2015-02-13 | 1690.08 |
| 2015-02-16 | . |
| 2015-02-17 | 1683.39 |
| 2015-02-18 | 1688.61 |
| 2015-02-19 | 1696.93 |
| 2015-02-20 | 1694.71 |
| 2015-02-23 | 1688.31 |
| 2015-02-24 | 1699.99 |
| 2015-02-25 | 1685.06 |
| 2015-02-26 | 1691.79 |
| 2015-02-27 | 1690.84 |
| 2015-03-02 | 1707.57 |
| 2015-03-03 | 1701.33 |
| 2015-03-04 | 1676.53 |
| 2015-03-05 | 1670.95 |
| 2015-03-06 | 1650.58 |
| 2015-03-09 | 1662.48 |
| 2015-03-10 | 1637.79 |
| 2015-03-11 | 1647.31 |
| 2015-03-12 | 1678.24 |
| 2015-03-13 | 1663.10 |
| 2015-03-16 | 1673.98 |
| 2015-03-17 | 1678.84 |
| 2015-03-18 | 1694.34 |
| 2015-03-19 | 1697.07 |
| 2015-03-20 | 1718.63 |
| 2015-03-23 | 1728.01 |
| 2015-03-24 | 1728.75 |
| 2015-03-25 | 1686.00 |
| 2015-03-26 | 1689.59 |
| 2015-03-27 | 1705.30 |
| 2015-03-30 | 1723.92 |
| 2015-03-31 | 1717.47 |
| 2015-04-01 | 1722.30 |
| 2015-04-02 | 1732.65 |
| 2015-04-03 | . |
| 2015-04-06 | 1745.12 |
#2015-04-07|1732.94
#2015-04-08|1745.08
#2015-04-09|1739.83
#2015-04-10|1747.84
#2015-04-13|1743.06
#2015-04-14|1746.13
#2015-04-15|1749.84
#2015-04-16|1736.00
#2015-04-17|1702.17
#2015-04-20|1723.54
#2015-04-21|1726.95
#2015-04-22|1726.01
#2015-04-23|1732.84
#2015-04-24|1729.26
#2015-04-27|1721.86
#2015-04-28|1744.79
#2015-04-29|1727.83
#2015-04-30|1696.81
#2015-05-01|1705.58
#2015-05-04|1718.76
#2015-05-05|1700.02
#2015-05-06|1696.87
#2015-05-07|1703.69
#2015-05-08|1711.72
#2015-05-11|1715.00
#2015-05-12|1696.35
#2015-05-13|1705.13
#2015-05-14|1729.74
#2015-05-15|1724.61
#2015-05-18|1735.38
#2015-05-19|1733.52
#2015-05-20|1733.42
#2015-05-21|1730.16
#2015-05-22|1722.75
#2015-05-25| .
#2015-05-26|1701.73
#2015-05-27|1726.02
#2015-05-28|1726.17
#2015-05-29|1716.11
#2015-06-01|1723.14
#2015-06-02|1718.70
#2015-06-03|1745.43
#2015-06-04|1727.28
#2015-06-05|1744.57
#2015-06-08|1732.07
#2015-06-09|1733.09
#2015-06-10|1758.42
#2015-06-11|1760.85
#2015-06-12|1755.40
#2015-06-15|1744.14
#2015-06-16|1758.71
#2015-06-17|1750.91
#2015-06-18|1777.87
#2015-06-19|1781.33
#2015-06-22|1789.54
#2015-06-23|1799.50
#2015-06-24|1784.36
#2015-06-25|1789.90
#2015-06-26|1789.79
#2015-06-29|1738.40
#2015-06-30|1746.22
#2015-07-01|1752.76
#2015-07-02|1735.16
#2015-07-03| .
#2015-07-06|1734.19
#2015-07-07|1732.11
#2015-07-08|1717.17
#2015-07-09|1719.92
#2015-07-10|1745.20
#2015-07-13|1755.07
#2015-07-14|1765.08
#2015-07-15|1746.84
#2015-07-16|1764.69
#2015-07-17|1749.18
#2015-07-20|1737.12
#2015-07-21|1710.12
#2015-07-22|1718.56
#2015-07-23|1707.67
#2015-07-24|1678.92
#2015-07-27|1658.24
#2015-07-28|1662.68
#2015-07-29|1680.72
#2015-07-30|1658.39
#2015-07-31|1676.20
#2015-08-03|1670.57
#2015-08-04|1676.51
#2015-08-05|1678.18
#2015-08-06|1661.28
#2015-08-07|1657.65
#2015-08-10|1685.74
#2015-08-11|1663.97
#2015-08-12|1657.17
#2015-08-13|1657.86
#2015-08-14|1677.13
#2015-08-17|1688.42
#2015-08-18|1670.21
#2015-08-19|1658.88
#2015-08-20|1621.77
#2015-08-21|1600.90
#2015-08-24|1546.35
#2015-08-25|1534.19
#2015-08-26|1571.85
#2015-08-27|1594.56
#2015-08-28|1604.62
#2015-08-31|1595.10
#2015-09-01|1551.07
#2015-09-02|1575.36
#2015-09-03|1578.06
#2015-09-04|1565.27
#2015-09-07| .
#2015-09-08|1596.21
#2015-09-09|1583.37
#2015-09-10|1583.87
#2015-09-11|1596.75
#2015-09-14|1593.05
#2015-09-15|1615.75
#2015-09-16|1624.46
#2015-09-17|1618.24
#2015-09-18|1590.44
#2015-09-21|1604.13
#2015-09-22|1580.41
#2015-09-23|1579.64
#2015-09-24|1572.70
#2015-09-25|1558.31
#2015-09-28|1526.05
#2015-09-29|1515.33
#2015-09-30|1538.19
#2015-10-01|1538.07
#2015-10-02|1558.35
#2015-10-05|1606.66
#2015-10-06|1595.50
#2015-10-07|1629.62
#2015-10-08|1648.70
#2015-10-09|1649.46
#2015-10-12|1654.79
#2015-10-13|1632.20
#2015-10-14|1613.06
#2015-10-15|1640.03
#2015-10-16|1631.07
#2015-10-19|1636.59
#2015-10-20|1643.49
#2015-10-21|1593.70
#2015-10-22|1627.95
#2015-10-23|1624.06
#2015-10-26|1616.16
#2015-10-27|1590.31
#2015-10-28|1640.34
#2015-10-29|1625.58
#2015-10-30|1618.90
#2015-11-02|1649.06
#2015-11-03|1651.40
#2015-11-04|1647.51
#2015-11-05|1636.93
#2015-11-06|1654.28
#2015-11-09|1631.22
#2015-11-10|1635.02
#2015-11-11|1623.84
#2015-11-12|1599.30
#2015-11-13|1587.62
#2015-11-16|1602.49
#2015-11-17|1598.58
#2015-11-18|1624.50
#2015-11-19|1622.99
#2015-11-20|1639.69
#2015-11-23|1642.96
#2015-11-24|1667.28
#2015-11-25|1676.42
#2015-11-26| .
#2015-11-27|1681.44
#2015-11-30|1677.48
#2015-12-01|1690.12
#2015-12-02|1671.37
#2015-12-03|1635.38
#2015-12-04|1651.79
#2015-12-07|1628.48
#2015-12-08|1621.04
#2015-12-09|1600.66
#2015-12-10|1599.56
#2015-12-11|1564.83
#2015-12-14|1559.42
#2015-12-15|1580.42
#2015-12-16|1595.61
#2015-12-17|1567.35
#2015-12-18|1536.26
#2015-12-21|1539.40
#2015-12-22|1548.97
#2015-12-23|1565.87
#2015-12-24|1566.52
#2015-12-25| .
#2015-12-28|1564.25
#2015-12-29|1582.28
#2015-12-30|1569.37
#2015-12-31|1548.50
#2016-01-01| .
#2016-01-04|1496.54
#2016-01-05|1500.37
#2016-01-06|1489.63
#2016-01-07|1458.14
#2016-01-08|1441.81
#2016-01-11|1448.24
#2016-01-12|1452.77
#2016-01-13|1403.84
#2016-01-14|1433.32
#2016-01-15|1419.86
#2016-01-18| .
#2016-01-19|1403.73
#2016-01-20|1422.35
#2016-01-21|1417.32
#2016-01-22|1449.80
#2016-01-25|1412.52
#2016-01-26|1443.83
#2016-01-27|1420.10
#2016-01-28|1439.33
#2016-01-29|1483.66
#2016-02-01|1483.66
#2016-02-02|1455.37
#2016-02-03|1452.72
#2016-02-04|1455.34
#2016-02-05|1413.12
#2016-02-08|1404.99
#2016-02-09|1389.84
#2016-02-10|1385.91
#2016-02-11|1374.59
#2016-02-12|1393.14
#2016-02-15| .
#2016-02-16|1425.25
#2016-02-17|1446.96
#2016-02-18|1430.82
#2016-02-19|1448.14
#2016-02-22|1456.31
#2016-02-23|1447.90
#2016-02-24|1471.09
#2016-02-25|1494.98
#2016-02-26|1496.30
#2016-02-29|1500.53
#2016-03-01|1522.95
#2016-03-02|1531.50
#2016-03-03|1545.40
#2016-03-04|1552.64
#2016-03-07|1571.78
#2016-03-08|1541.22
#2016-03-09|1554.83
#2016-03-10|1533.98
#2016-03-11|1554.62
#2016-03-14|1553.26
#2016-03-15|1537.86
#2016-03-16|1547.57
#2016-03-17|1583.83
#2016-03-18|1599.45
#2016-03-21|1599.78
#2016-03-22|1593.08
#2016-03-23|1569.36
#2016-03-24|1573.26
#2016-03-25| .
#2016-03-28|1578.23
#2016-03-29|1622.23
#2016-03-30|1621.91
#2016-03-31|1626.97
#2016-04-01|1637.16
#2016-04-04|1614.01
#2016-04-05|1602.74
#2016-04-06|1614.05
#2016-04-07|1589.43
#2016-04-08|1590.93
#2016-04-11|1584.83
#2016-04-12|1598.11
#2016-04-13|1633.95
#2016-04-14|1632.64
#2016-04-15|1643.36
#2016-04-18|1655.12
#2016-04-19|1660.73
#2016-04-20|1659.59
#2016-04-21|1645.75
#2016-04-22|1657.26
#2016-04-25|1638.18
#2016-04-26|1647.85
#2016-04-27|1658.02
#2016-04-28|1641.21
#2016-04-29|1619.67
#2016-05-02|1632.27
#2016-05-03|1605.85
#2016-05-04|1610.54
#2016-05-05|1602.78
#2016-05-06|1603.57
#2016-05-09|1612.68
#2016-05-10|1631.56
#2016-05-11|1613.76
#2016-05-12|1612.33
#2016-05-13|1602.27
#2016-05-16|1611.82
#2016-05-17|1585.44
#2016-05-18|1593.34
#2016-05-19|1583.83
#2016-05-20|1609.18
#2016-05-23|1606.53
#2016-05-24|1651.25
#2016-05-25|1654.29
#2016-05-26|1660.03
#2016-05-27|1673.21
#2016-05-30| .
#2016-05-31|1681.19
#2016-06-01|1691.16
#2016-06-02|1700.48
#2016-06-03|1695.77
#2016-06-06|1709.27
#2016-06-07|1709.52
#2016-06-08|1720.05
#2016-06-09|1720.85
#2016-06-10|1699.16
#2016-06-13|1676.86
#2016-06-14|1681.33
#2016-06-15|1679.48
#2016-06-16|1684.20
#2016-06-17|1673.06
#2016-06-20|1695.69
#2016-06-21|1695.03
#2016-06-22|1683.93
#2016-06-23|1717.43
#2016-06-24|1652.13
#2016-06-27|1604.34
#2016-06-28|1611.27
#2016-06-29|1649.54
#2016-06-30|1687.22
#2016-07-01|1685.15
#2016-07-04| .
#2016-07-05|1671.88
#2016-07-06|1682.11
#2016-07-07|1683.21
#2016-07-08|1724.09
#2016-07-11|1742.30
#2016-07-12|1754.15
#2016-07-13|1759.35
#2016-07-14|1761.21
#2016-07-15|1759.39
#2016-07-18|1753.98
#2016-07-19|1751.68
#2016-07-20|1764.07
#2016-07-21|1753.14
#2016-07-22|1765.12
#2016-07-25|1756.17
#2016-07-26|1766.62
#2016-07-27|1758.77
#2016-07-28|1742.60
#2016-07-29|1755.03
#2016-08-01|1766.26
#2016-08-02|1749.03
#2016-08-03|1755.76
#2016-08-04|1748.98
#2016-08-05|1775.31
#2016-08-08|1770.20
#2016-08-09|1783.60
#2016-08-10|1783.79
#2016-08-11|1787.30
#2016-08-12|1786.45
#2016-08-15|1800.22
#2016-08-16|1805.01
#2016-08-17|1795.91
#2016-08-18|1798.44
#2016-08-19|1797.01
#2016-08-22|1803.82
#2016-08-23|1818.45
#2016-08-24|1813.35
#2016-08-25|1823.72
#2016-08-26|1812.25
#2016-08-29|1814.17
#2016-08-30|1818.36
#2016-08-31|1812.81
#2016-09-01|1818.29
#2016-09-02|1835.91
#2016-09-05| .
#2016-09-06|1831.75
#2016-09-07|1834.40
#2016-09-08|1831.02
#2016-09-09|1785.21
#2016-09-12|1798.52
#2016-09-13|1771.31
#2016-09-14|1764.38
#2016-09-15|1782.29
#2016-09-16|1776.90
#2016-09-19|1791.83
#2016-09-20|1792.36
#2016-09-21|1813.31
#2016-09-22|1842.68
#2016-09-23|1841.58
#2016-09-26|1825.31
#2016-09-27|1831.81
#2016-09-28|1849.68
#2016-09-29|1831.64
#2016-09-30|1854.35
#2016-10-03|1851.98
#2016-10-04|1839.12
#2016-10-05|1845.17
#2016-10-06|1843.32
#2016-10-07|1813.32
#2016-10-10|1825.65
#2016-10-11|1800.96
#2016-10-12|1811.56
#2016-10-13|1787.81
#2016-10-14|1782.10
#2016-10-17|1775.68
#2016-10-18|1789.19
#2016-10-19|1771.60
#2016-10-20|1772.21
#2016-10-21|1769.67
#2016-10-24|1785.51
#2016-10-25|1770.77
#2016-10-26|1758.25
#2016-10-27|1731.24
#2016-10-28|1731.36
#2016-10-31|1742.44
#2016-11-01|1718.16
#2016-11-02|1720.10
#2016-11-03|1723.29
#2016-11-04|1719.78
#2016-11-07|1762.35
#2016-11-08|1767.40
#2016-11-09|1802.74
#2016-11-10|1824.44
#2016-11-11|1869.11
#2016-11-14|1879.29
#2016-11-15|1885.01
#2016-11-16|1894.04
#2016-11-17|1910.27
#2016-11-18|1924.04
#2016-11-21|1949.97
#2016-11-22|1969.73
#2016-11-23|1979.07
#2016-11-24| .
#2016-11-25|1986.51
#2016-11-28|1962.96
#2016-11-29|1955.88
#2016-11-30|1944.99
#2016-12-01|1913.92
#2016-12-02|1915.48
#2016-12-05|1947.89
#2016-12-06|1962.54
#2016-12-07|1978.01
#2016-12-08|2001.07
#2016-12-09|2004.36
#2016-12-12|1990.59
#2016-12-13|1986.71
#2016-12-14|1967.55
#2016-12-15|1985.73
#2016-12-16|1978.11
#2016-12-19|1987.74
#2016-12-20|2002.04
#2016-12-21|1989.17
#2016-12-22|1975.45
#2016-12-23|1981.94
#2016-12-26| .
#2016-12-27|1986.84
#2016-12-28|1964.77
#2016-12-29|1973.87
#2016-12-30|1970.91
#2017-01-02| .
#2017-01-03|1965.79
#2017-01-04|1979.98
#2017-01-05|1974.29
#2017-01-06|1961.13
#2017-01-09|1948.80
#2017-01-10|1966.91
#2017-01-11|1972.04
#2017-01-12|1957.75
#2017-01-13|1981.09
#2017-01-16| .
#2017-01-17|1957.32
#2017-01-18|1963.88
#2017-01-19|1948.79
#2017-01-20|1952.31
#2017-01-23|1945.93
#2017-01-24|1975.57
#2017-01-25|1986.80
#2017-01-26|1977.57
#2017-01-27|1974.99
#2017-01-30|1951.23
#2017-01-31|1957.91
#2017-02-01|1949.74
#2017-02-02|1947.09
#2017-02-03|1970.33
#2017-02-06|1951.41
#2017-02-07|1945.12
#2017-02-08|1948.94
#2017-02-09|1980.30
#2017-02-10|2002.45
#2017-02-13|2009.57
#2017-02-14|2006.16
#2017-02-15|2011.55
#2017-02-16|2014.38
#2017-02-17|2024.06
#2017-02-20| .
#2017-02-21|2023.62
#2017-02-22|2010.07
#2017-02-23|1996.30
#2017-02-24|2005.85
#2017-02-27|2017.35
#2017-02-28|1975.90
#2017-03-01|2005.35
#2017-03-02|1987.09
#2017-03-03|1972.61
#2017-03-06|1952.33
#2017-03-07|1945.18
#2017-03-08|1941.56
#2017-03-09|1930.91
#2017-03-10|1949.71
#2017-03-13|1948.65
#2017-03-14|1944.29
#2017-03-15|1965.99
#2017-03-16|1968.62
#2017-03-17|1978.21
#2017-03-20|1956.89
#2017-03-21|1922.32
#2017-03-22|1910.58
#2017-03-23|1918.61
#2017-03-24|1916.24
#2017-03-27|1915.29
#2017-03-28|1924.11
#2017-03-29|1939.20
#2017-03-30|1953.96
#2017-03-31|1970.42
#2017-04-03|1936.21
#2017-04-04|1932.77
#2017-04-05|1923.77
#2017-04-06|1937.37
#2017-04-07|1944.23
#2017-04-10|1947.31
#2017-04-11|1965.47
#2017-04-12|1943.84
#2017-04-13|1924.10
#2017-04-14| .
#2017-04-17|1950.88
#2017-04-18|1961.26
#2017-04-19|1969.69
#2017-04-20|1990.24
#2017-04-21|1986.93
#2017-04-24|2007.16
#2017-04-25|2027.28
#2017-04-26|2048.00
#2017-04-27|2032.34
#2017-04-28|2014.00
#2017-05-01|2021.64
#2017-05-02|2022.48
#2017-05-03|2018.33
#2017-05-04|2012.85
#2017-05-05|2020.20
#2017-05-08|2014.05
#2017-05-09|2031.75
#2017-05-10|2041.40
#2017-05-11|2027.64
#2017-05-12|2013.35
#2017-05-15|2032.79
#2017-05-16|2030.57
#2017-05-17|1989.77
#2017-05-18|1986.96
#2017-05-19|1987.95
#2017-05-22|2002.92
#2017-05-23|2013.11
#2017-05-24|2017.30
#2017-05-25|2017.76
#2017-05-26|2015.51
#2017-05-29| .
#2017-05-30|2010.96
#2017-05-31|2019.22
#2017-06-01|2057.91
#2017-06-02|2077.66
#2017-06-05|2050.22
#2017-06-06|2034.86
#2017-06-07|2037.14
#2017-06-08|2067.79
#2017-06-09|2068.19
#2017-06-12|2063.79
#2017-06-13|2071.21
#2017-06-14|2067.21
#2017-06-15|2060.04
#2017-06-16|2057.58
#2017-06-19|2067.25
#2017-06-20|2051.93
#2017-06-21|2045.37
#2017-06-22|2046.08
#2017-06-23|2062.22
#2017-06-26|2066.11
#2017-06-27|2055.73
#2017-06-28|2087.02
#2017-06-29|2068.53
#2017-06-30|2073.22
#2017-07-03|2080.49
#2017-07-04| .
#2017-07-05|2061.96
#2017-07-06|2034.13
#2017-07-07|2061.80
#2017-07-10|2045.63
#2017-07-11|2050.21
#2017-07-12|2074.63
#2017-07-13|2081.90
#2017-07-14|2086.65
#2017-07-17|2084.97
#2017-07-18|2088.11
#2017-07-19|2109.93
#2017-07-20|2115.52
#2017-07-21|2099.90
#2017-07-24|2098.45
#2017-07-25|2096.29
#2017-07-26|2114.95
#2017-07-27|2094.50
#2017-07-28|2075.82
#2017-07-31|2073.12
#2017-08-01|2084.98
#2017-08-02|2041.42
#2017-08-03|2039.51
#2017-08-04|2038.87
#2017-08-07|2028.53
#2017-08-08|1998.41
#2017-08-09|1979.72
#2017-08-10|1955.74
#2017-08-11|1959.52
#2017-08-14|1990.24
#2017-08-15|1966.07
#2017-08-16|1973.32
#2017-08-17|1945.85
#2017-08-18|1937.64
#2017-08-21|1939.54
#2017-08-22|1957.96
#2017-08-23|1948.69
#2017-08-24|1957.74
#2017-08-25|1954.36
#2017-08-28|1966.34
#2017-08-29|1969.96
#2017-08-30|1979.79
#2017-08-31|2009.10
#2017-09-01|2027.42
#2017-09-04| .
#2017-09-05|2007.39
#2017-09-06|2015.28
#2017-09-07|2008.83
#2017-09-08|2020.87
#2017-09-11|2032.16
#2017-09-12|2043.74
#2017-09-13|2033.69
#2017-09-14|2030.40
#2017-09-15|2043.15
#2017-09-18|2059.03
#2017-09-19|2059.51
#2017-09-20|2069.71
#2017-09-21|2063.43
#2017-09-22|2087.05
#2017-09-25|2085.12
#2017-09-26|2109.47
#2017-09-27|2151.48
#2017-09-28|2152.21
#2017-09-29|2143.96
#2017-10-02|2185.15
#2017-10-03|2197.22
#2017-10-04|2187.76
#2017-10-05|2190.34
#2017-10-06|2184.72
#2017-10-09|2183.27
#2017-10-10|2181.85
#2017-10-11|2179.21
#2017-10-12|2183.85
#2017-10-13|2179.48
#2017-10-16|2166.28
#2017-10-17|2154.79
#2017-10-18|2172.31
#2017-10-19|2161.18
#2017-10-20|2182.60
#2017-10-23|2168.70
#2017-10-24|2172.66
#2017-10-25|2169.10
#2017-10-26|2187.80
#2017-10-27|2201.29
#2017-10-30|2164.59
#2017-10-31|2191.50
#2017-11-01|2170.48
#2017-11-02|2186.64
#2017-11-03|2166.50
#2017-11-06|2145.54
#2017-11-07|2123.72
#2017-11-08|2117.37
#2017-11-09|2109.56
#2017-11-10|2110.84
#2017-11-13|2106.26
#2017-11-14|2112.00
#2017-11-15|2095.01
#2017-11-16|2127.08
#2017-11-17|2134.31
#2017-11-20|2146.04
#2017-11-21|2170.87
#2017-11-22|2168.91
#2017-11-23| .
#2017-11-24|2174.50
#2017-11-27|2177.15
#2017-11-28|2211.41
#2017-11-29|2219.64
#2017-11-30|2216.42
#2017-12-01|2196.78
#2017-12-04|2210.42
#2017-12-05|2193.26
#2017-12-06|2188.04
#2017-12-07|2186.99
#2017-12-08|2179.96
#2017-12-11|2175.17
#2017-12-12|2170.28
#2017-12-13|2180.30
#2017-12-14|2139.80
#2017-12-15|2168.75
#2017-12-18|2190.72
#2017-12-19|2177.71
#2017-12-20|2185.12
#2017-12-21|2199.16
#2017-12-22|2182.17
#2017-12-25| .
#2017-12-26|2176.95
#2017-12-27|2172.85
#2017-12-28|2176.94
#2017-12-29|2165.31
#2018-01-01| .
#2018-01-02|2182.28
#2018-01-03|2176.15
#2018-01-04|2204.89
#2018-01-05|2207.74
#2018-01-08|2211.57
#2018-01-09|2198.77
#2018-01-10|2190.08
#2018-01-11|2224.79
#2018-01-12|2235.77
#2018-01-15| .
#2018-01-16|2218.69
#2018-01-17|2239.96
#2018-01-18|2219.96
#2018-01-19|2254.27
#2018-01-22|2253.54
#2018-01-23|2252.50
#2018-01-24|2230.99
#2018-01-25|2242.29
#2018-01-26|2251.66
#2018-01-29|2243.03
#2018-01-30|2231.57
#2018-01-31|2207.44
#2018-02-01|2245.23
#2018-02-02|2241.12
#2018-02-05|2166.85
#2018-02-06|2163.87
#2018-02-07|2162.89
#2018-02-08|2111.41
#2018-02-09|2132.14
#2018-02-12|2132.59
#2018-02-13|2138.44
#2018-02-14|2179.18
#2018-02-15|2205.02
#2018-02-16|2212.96
#2018-02-19| .
#2018-02-20|2196.86
#2018-02-21|2230.82
#2018-02-22|2240.12
#2018-02-23|2262.91
#2018-02-26|2262.99
#2018-02-27|2228.28
#2018-02-28|2196.15
#2018-03-01|2160.72
#2018-03-02|2194.20
#2018-03-05|2199.81
#2018-03-06|2229.27
#2018-03-07|2272.71
#2018-03-08|2268.38
#2018-03-09|2305.49
#2018-03-12|2287.45
#2018-03-13|2279.67
#2018-03-14|2269.88
#2018-03-15|2249.24
#2018-03-16|2272.93
#2018-03-19|2254.46
#2018-03-20|2257.03
#2018-03-21|2267.30
#2018-03-22|2219.07
#2018-03-23|2167.65
#2018-03-26|2200.82
#2018-03-27|2167.51
#2018-03-28|2180.51
#2018-03-29|2198.32
#2018-03-30| .
#2018-04-02|2150.63
#2018-04-03|2185.66
#2018-04-04|2208.15
#2018-04-05|2226.23
#2018-04-06|2196.45
#2018-04-09|2188.75
#2018-04-10|2229.52
#2018-04-11|2232.06
#2018-04-12|2245.34
#2018-04-13|2241.06
#2018-04-16|2274.09
#2018-04-17|2299.10
#2018-04-18|2322.82
#2018-04-19|2318.72
#2018-04-20|2300.11
#2018-04-23|2297.36
#2018-04-24|2288.96
#2018-04-25|2278.05
#2018-04-26|2291.93
#2018-04-27|2277.27
#2018-04-30|2265.36
#2018-05-01|2263.45
#2018-05-02|2241.69
#2018-05-03|2218.32
#2018-05-04|2237.96
#2018-05-07|2249.34
#2018-05-08|2261.15
#2018-05-09|2255.18
#2018-05-10|2275.99
#2018-05-11|2289.98
#2018-05-14|2280.60
#2018-05-15|2289.73
#2018-05-16|2304.14
#2018-05-17|2312.82
#2018-05-18|2322.14
#2018-05-21|2339.06
#2018-05-22|2322.41
#2018-05-23|2333.25
#2018-05-24|2333.91
#2018-05-25|2340.60
#2018-05-28| .
#2018-05-29|2344.46
#2018-05-30|2378.64
#2018-05-31|2358.25
#2018-06-01|2373.01
#2018-06-04|2396.61
#2018-06-05|2425.63
#2018-06-06|2445.97
#2018-06-07|2440.05
#2018-06-08|2433.62
#2018-06-11|2452.91
#2018-06-12|2451.74
#2018-06-13|2446.22
#2018-06-14|2463.50
#2018-06-15|2473.27
#2018-06-18|2486.22
#2018-06-19|2483.64
#2018-06-20|2481.23
#2018-06-21|2452.58
#2018-06-22|2448.94
#2018-06-25|2412.89
#2018-06-26|2418.13
#2018-06-27|2362.32
#2018-06-28|2381.96
#2018-06-29|2373.59
#2018-07-02|2411.18
#2018-07-03|2422.03
#2018-07-04| .
#2018-07-05|2456.43
#2018-07-06|2465.51
#2018-07-09|2476.49
#2018-07-10|2465.88
#2018-07-11|2462.53
#2018-07-12|2479.76
#2018-07-13|2479.52
#2018-07-16|2456.16
#2018-07-17|2458.22
#2018-07-18|2466.59
#2018-07-19|2475.32
#2018-07-20|2463.23
#2018-07-23|2474.51
#2018-07-24|2452.32
#2018-07-25|2468.35
#2018-07-26|2477.24
#2018-07-27|2436.94
#2018-07-30|2422.55
#2018-07-31|2447.30
#2018-08-01|2459.40
#2018-08-02|2469.77
#2018-08-03|2456.58
#2018-08-06|2476.88
#2018-08-07|2488.98
#2018-08-08|2504.70
#2018-08-09|2506.49
#2018-08-10|2503.00
#2018-08-13|2497.30
#2018-08-14|2523.29
#2018-08-15|2493.79
#2018-08-16|2523.35
#2018-08-17|2535.90
#2018-08-20|2542.62
#2018-08-21|2569.64
#2018-08-22|2567.53
#2018-08-23|2553.46
#2018-08-24|2568.63
#2018-08-27|2569.09
#2018-08-28|2569.58
#2018-08-29|2582.58
#2018-08-30|2599.11
#2018-08-31|2616.94
#2018-09-03| .
#2018-09-04|2611.14
#2018-09-05|2603.87
#2018-09-06|2594.41
#2018-09-07|2592.34
#2018-09-10|2589.16
#2018-09-11|2579.13
#2018-09-12|2587.01
#2018-09-13|2578.98
#2018-09-14|2600.84
#2018-09-17|2568.57
#2018-09-18|2571.16
#2018-09-19|2545.08
#2018-09-20|2556.69
#2018-09-21|2551.05
#2018-09-24|2540.08
#2018-09-25|2541.36
#2018-09-26|2524.33
#2018-09-27|2517.29
#2018-09-28|2541.38
#2018-10-01|2495.44
#2018-10-02|2472.40
#2018-10-03|2489.32
#2018-10-04|2461.89
#2018-10-05|2451.28
#2018-10-08|2438.45
#2018-10-09|2441.83
#2018-10-10|2400.73
#2018-10-11|2356.65
#2018-10-12|2349.91
#2018-10-15|2359.42
#2018-10-16|2426.76
#2018-10-17|2402.71
#2018-10-18|2362.87
#2018-10-19|2343.31
#2018-10-22|2368.23
#2018-10-23|2348.62
#2018-10-24|2273.36
#2018-10-25|2317.61
#2018-10-26|2294.28
#2018-10-29|2278.25
#2018-10-30|2327.78
#2018-10-31|2354.54
#2018-11-01|2377.54
#2018-11-02|2380.18
#2018-11-05|2369.67
#2018-11-06|2384.59
#2018-11-07|2433.89
#2018-11-08|2445.51
#2018-11-09|2404.65
#2018-11-12|2369.08
#2018-11-13|2349.48
#2018-11-14|2336.79
#2018-11-15|2366.66
#2018-11-16|2364.75
#2018-11-19|2324.36
#2018-11-20|2253.19
#2018-11-21|2277.72
#2018-11-22| .
#2018-11-23|2284.36
#2018-11-26|2309.68
#2018-11-27|2293.08
#2018-11-28|2352.68
#2018-11-29|2343.15
#2018-11-30|2361.28
#2018-12-03|2355.55
#2018-12-04|2238.96
#2018-12-05| .
#2018-12-06|2227.53
#2018-12-07|2184.75
#2018-12-10|2173.36
#2018-12-11|2170.02
#2018-12-12|2203.37
#2018-12-13|2169.44
#2018-12-14|2132.61
#2018-12-17|2082.23
#2018-12-18|2098.06
#2018-12-19|2090.41
#2018-12-20|2067.04
#2018-12-21|2018.77
#2018-12-24|1997.13
#2018-12-25| .
#2018-12-26|2082.61
#2018-12-27|2091.60
#2018-12-28|2113.52
#2018-12-31|2149.83
#2019-01-01| .
#2019-01-02|2144.70
#2019-01-03|2094.60
#2019-01-04|2165.04
#2019-01-07|2190.75
#2019-01-08|2231.10
#2019-01-09|2248.01
#2019-01-10|2242.79
#2019-01-11|2233.93
#2019-01-14|2213.40
#2019-01-15|2237.84
#2019-01-16|2238.16
#2019-01-17|2254.13
#2019-01-18|2267.91
#2019-01-21| .
#2019-01-22|2234.07
#2019-01-23|2222.69
#2019-01-24|2232.63
#2019-01-25|2248.56
#2019-01-28|2222.96
#2019-01-29|2215.85
#2019-01-30|2247.61
#2019-01-31|2274.68
#2019-02-01|2270.44
#2019-02-04|2297.08
#2019-02-05|2315.66
#2019-02-06|2314.54
#2019-02-07|2308.85
#2019-02-08|2319.97
#2019-02-11|2348.51
#2019-02-12|2379.53
#2019-02-13|2393.68
#2019-02-14|2403.22
#2019-02-15|2430.11
#2019-02-18| .
#2019-02-19|2431.42
#2019-02-20|2447.20
#2019-02-21|2437.37
#2019-02-22|2466.27
#2019-02-25|2450.57
#2019-02-26|2428.08
#2019-02-27|2419.13
#2019-02-28|2409.05
#2019-03-01|2430.65
#2019-03-04|2396.34
#2019-03-05|2399.33
#2019-03-06|2357.41
#2019-03-07|2335.38
#2019-03-08|2310.61
#2019-03-11|2352.29
#2019-03-12|2335.34
#2019-03-13|2349.18
#2019-03-14|2370.14
#2019-03-15|2370.37
#2019-03-18|2380.45
#2019-03-19|2372.92
#2019-03-20|2350.36
#2019-03-21|2372.04
#2019-03-22|2298.27
#2019-03-25|2313.45
#2019-03-26|2342.21
#2019-03-27|2361.17
#2019-03-28|2383.47
#2019-03-29|2378.24
#2019-04-01|2398.18
#2019-04-02|2389.16
#2019-04-03|2406.27
#2019-04-04|2408.47
#2019-04-05|2428.21
#2019-04-08|2426.74
#2019-04-09|2400.10
#2019-04-10|2429.19
#2019-04-11|2436.16
#2019-04-12|2428.50
#2019-04-15|2442.09
#2019-04-16|2448.21
#2019-04-17|2448.10
#2019-04-18|2448.45
#2019-04-19| .
#2019-04-22|2438.14
#2019-04-23|2474.55
#2019-04-24|2489.19
#2019-04-25|2464.20
#2019-04-26|2484.88
#2019-04-29|2490.79
#2019-04-30|2476.09
#2019-05-01|2459.66
#2019-05-02|2462.90
#2019-05-03|2500.11
#2019-05-06|2496.03
#2019-05-07|2446.31
#2019-05-08|2433.22
#2019-05-09|2383.43
#2019-05-10|2385.16
#2019-05-13|2322.77
#2019-05-14|2345.63
#2019-05-15|2366.11
#2019-05-16|2385.50
#2019-05-17|2371.60
#2019-05-20|2378.40
#2019-05-21|2411.56
#2019-05-22|2412.21
#2019-05-23|2359.65
#2019-05-24|2368.91
#2019-05-27| .
#2019-05-28|2364.93
#2019-05-29|2329.19
#2019-05-30|2335.17
#2019-05-31|2309.02
#2019-06-03|2308.86
#2019-06-04|2363.76
#2019-06-05|2366.59
#2019-06-06|2369.17
#2019-06-07|2387.83
#2019-06-10|2403.45
#2019-06-11|2398.41
#2019-06-12|2409.04
#2019-06-13|2423.28
#2019-06-14|2413.03
#2019-06-17|2419.33
#2019-06-18|2428.81
#2019-06-19|2441.85
#2019-06-20|2456.58
#2019-06-21|2445.06
#2019-06-24|2415.17
#2019-06-25|2391.22
#2019-06-26|2397.88
#2019-06-27|2427.34
#2019-06-28|2453.45
#2019-07-01|2459.37
#2019-07-02|2451.24
#2019-07-03|2478.16
#2019-07-04| .
#2019-07-05|2486.15
#2019-07-08|2468.51
#2019-07-09|2464.46
#2019-07-10|2486.52
#2019-07-11|2474.43
#2019-07-12|2500.97
#2019-07-15|2505.49
#2019-07-16|2509.91
#2019-07-17|2508.61
#2019-07-18|2519.33
#2019-07-19|2518.67
#2019-07-22|2515.78
#2019-07-23|2542.35
#2019-07-24|2578.52
#2019-07-25|2554.73
#2019-07-26|2574.17
#2019-07-29|2572.39
#2019-07-30|2599.00
#2019-07-31|2601.96
#2019-08-01|2598.58
#2019-08-02|2597.62
#2019-08-05|2525.62
#2019-08-06|2546.92
#2019-08-07|2567.64
#2019-08-08|2627.67
#2019-08-09|2586.99
#2019-08-12|2575.32
#2019-08-13|2594.87
#2019-08-14|2538.59
#2019-08-15|2536.25
#2019-08-16|2580.38
#2019-08-19|2604.88
#2019-08-20|2593.33
#2019-08-21|2614.72
#2019-08-22|2605.32
#2019-08-23|2535.30
#2019-08-26|2568.45
#2019-08-27|2528.18
#2019-08-28|2544.43
#2019-08-29|2570.95
#2019-08-30|2577.35
#2019-09-02| .
#2019-09-03|2536.55
#2019-09-04|2560.69
#2019-09-05|2584.25
#2019-09-06|2583.22
#2019-09-09|2582.82
#2019-09-10|2595.81
#2019-09-11|2643.61
#2019-09-12|2654.35
#2019-09-13|2665.17
#2019-09-16|2672.44
#2019-09-17|2685.21
#2019-09-18|2678.29
#2019-09-19|2682.56
#2019-09-20|2666.62
#2019-09-23|2643.18
#2019-09-24|2615.31
#2019-09-25|2656.72
#2019-09-26|2646.21
#2019-09-27|2628.77
#2019-09-30|2638.10
#2019-10-01|2588.27
#2019-10-02|2557.32
#2019-10-03|2539.54
#2019-10-04|2562.59
#2019-10-07|2566.19
#2019-10-08|2528.25
#2019-10-09|2527.77
#2019-10-10|2540.13
#2019-10-11|2570.66
#2019-10-14|2554.95
#2019-10-15|2581.05
#2019-10-16|2586.10
#2019-10-17|2605.57
#2019-10-18|2589.62
#2019-10-21|2614.55
#2019-10-22|2605.99
#2019-10-23|2572.10
#2019-10-24|2564.59
#2019-10-25|2579.34
#2019-10-28|2602.63
#2019-10-29|2610.81
#2019-10-30|2615.26
#2019-10-31|2616.17
#2019-11-01|2655.62
#2019-11-04|2690.15
#2019-11-05|2700.12
#2019-11-06|2688.80
#2019-11-07|2709.64
#2019-11-08|2694.55
#2019-11-11|2663.65
#2019-11-12|2673.81
#2019-11-13|2665.65
#2019-11-14|2676.02
#2019-11-15|2683.02
#2019-11-18|2680.97
#2019-11-19|2687.32
#2019-11-20|2674.00
#2019-11-21|2641.76
#2019-11-22|2642.12
#2019-11-25|2685.38
#2019-11-26|2694.82
#2019-11-27|2690.60
#2019-11-28|2690.60
#2019-11-29|2660.65
#2019-12-02|2630.39
#2019-12-03|2623.28
#2019-12-04|2638.59
#2019-12-05|2642.36
#2019-12-06|2672.70
#2019-12-09|2662.47
#2019-12-10|2661.71
#2019-12-11|2668.33
#2019-12-12|2677.45
#2019-12-13|2670.97
#2019-12-16|2705.79
#2019-12-17|2716.55
#2019-12-18|2714.29
#2019-12-19|2727.56
#2019-12-20|2745.48
#2019-12-23|2734.52
#2019-12-24|2733.40
#2019-12-25| .
#2019-12-26|2728.06
#2019-12-27|2720.19
#2019-12-30|2729.41
#2019-12-31|2729.52
#2020-01-01| .
#2020-01-02|2743.41
#2020-01-03|2733.46
#2020-01-06|2727.70
#2020-01-07|2723.51
#2020-01-08|2740.87
#2020-01-09|2726.61
#2020-01-10|2727.33
#2020-01-13|2762.47
#2020-01-14|2762.56
#2020-01-15|2765.66
#2020-01-16|2799.31
#2020-01-17|2787.70
#2020-01-20| .
#2020-01-21|2765.23
#2020-01-22|2773.32
#2020-01-23|2776.66
#2020-01-24|2734.07
#2020-01-27|2717.31
#2020-01-28|2742.64
#2020-01-29|2727.90
#2020-01-30|2748.00
#2020-01-31|2678.50
#2020-02-03|2692.71
#2020-02-04|2718.22
#2020-02-05|2762.62
#2020-02-06|2741.17
#2020-02-07|2729.67
#2020-02-10|2734.69
#2020-02-11|2754.01
#2020-02-12|2787.11
#2020-02-13|2793.11
#2020-02-14|2791.76
#2020-02-17| .
#2020-02-18|2785.21
#2020-02-19|2818.37
#2020-02-20|2814.48
#2020-02-21|2777.16
#2020-02-24|2718.85
#2020-02-25|2603.70
#2020-02-26|2601.06
#2020-02-27|2533.88
#2020-02-28|2495.85
#2020-03-02|2535.34
#2020-03-03|2495.03
#2020-03-04|2584.18
#2020-03-05|2483.72
#2020-03-06|2449.20
#2020-03-09|2231.13
#2020-03-10|2286.26
#2020-03-11|2177.09
#2020-03-12|1891.65
#2020-03-13|2018.24
#2020-03-16|1732.79
#2020-03-17|1824.49
#2020-03-18|1609.23
#2020-03-19|1686.31
#2020-03-20|1614.59
#2020-03-23|1586.95
#2020-03-24|1743.25
#2020-03-25|1741.83
#2020-03-26|1885.38
#2020-03-27|1818.21
#2020-03-30|1870.77
#2020-03-31|1864.12
#2020-04-01|1745.19
#2020-04-02|1765.56
#2020-04-03|1698.94
#2020-04-06|1831.78
#2020-04-07|1852.75
#2020-04-08|1935.58
#2020-04-09|2020.48
#2020-04-10|2020.48
#2020-04-13|1933.71
#2020-04-14|1971.44
#2020-04-15|1854.85
#2020-04-16|1845.71
#2020-04-17|1951.60
#2020-04-20|1895.14
#2020-04-21|1849.08
#2020-04-22|1885.18
#2020-04-23|1906.26
#2020-04-24|1924.08
#2020-04-27|2021.87
#2020-04-28|2051.76
#2020-04-29|2183.91
#2020-04-30|2103.17
#2020-05-01|2020.54
#2020-05-04|1985.83
#2020-05-05|1996.86
#2020-05-06|1959.87
#2020-05-07|1986.94
#2020-05-08|2053.73
#2020-05-11|2023.65
#2020-05-12|1935.78
#2020-05-13|1860.82
#2020-05-14|1876.99
#2020-05-15|1917.95
#2020-05-18|2049.28
#2020-05-19|2005.93
#2020-05-20|2048.38
#2020-05-21|2066.98
#2020-05-22|2084.63
#2020-05-25|2084.63
#2020-05-26|2200.14
#2020-05-27|2271.08
#2020-05-28|2239.07
#2020-05-29|2208.72
#2020-06-01|2215.39
#2020-06-02|2226.64
#2020-06-03|2303.28
#2020-06-04|2304.26
#2020-06-05|2383.92
#2020-06-08|2451.99
#2020-06-09|2387.64
#2020-06-10|2313.42
#2020-06-11|2131.87
#2020-06-12|2167.80
#2020-06-15|2232.38
#2020-06-16|2289.73
#2020-06-17|2252.42
#2020-06-18|2278.01
#2020-06-19|2260.01
#2020-06-22|2298.89
#2020-06-23|2329.87
#2020-06-24|2254.30
#2020-06-25|2295.34
#2020-06-26|2298.02
#2020-06-29|2364.34
#2020-06-30|2379.46
#2020-07-01|2355.74
#2020-07-02|2360.65
#2020-07-03| .
#2020-07-06|2347.77
#2020-07-07|2303.67
#2020-07-08|2297.94
#2020-07-09|2253.30
#2020-07-10|2279.50
#2020-07-13|2262.56
#2020-07-14|2301.43
#2020-07-15|2404.56
#2020-07-16|2385.44
#2020-07-17|2421.69
#2020-07-20|2405.23
#2020-07-21|2436.11
#2020-07-22|2433.31
#2020-07-23|2438.77
#2020-07-24|2400.56
#2020-07-27|2444.74
#2020-07-28|2437.94
#2020-07-29|2502.99
#2020-07-30|2539.19
#2020-07-31|2529.10
#2020-08-03|2532.37
#2020-08-04|2572.96
#2020-08-05|2626.58
#2020-08-06|2650.73
#2020-08-07|2710.70
#2020-08-10|2736.06
#2020-08-11|2734.02
#2020-08-12|2744.70
#2020-08-13|2745.14
#2020-08-14|2723.47
#2020-08-17|2729.41
#2020-08-18|2699.25
#2020-08-19|2695.55
#2020-08-20|2687.33
#2020-08-21|2672.17
#2020-08-24|2701.59
#2020-08-25|2690.94
#2020-08-26|2663.90
#2020-08-27|2667.51
#2020-08-28|2678.97
#2020-08-31|2642.15
#2020-09-01|2672.68
#2020-09-02|2715.86
#2020-09-03|2627.13
#2020-09-04|2604.40
#2020-09-07| .
#2020-09-08|2551.93
#2020-09-09|2570.08
#2020-09-10|2553.93
#2020-09-11|2540.37
#2020-09-14|2583.91
#2020-09-15|2584.38
#2020-09-16|2596.65
#2020-09-17|2591.60
#2020-09-18|2586.55
#2020-09-21|2468.70
#2020-09-22|2485.04
#2020-09-23|2400.71
#2020-09-24|2423.30
#2020-09-25|2460.01
#2020-09-28|2526.63
#2020-09-29|2525.87
#2020-09-30|2508.34
#2020-10-01|2529.23
#2020-10-02|2549.45
#2020-10-05|2585.79
#2020-10-06|2584.95
#2020-10-07|2641.98
#2020-10-08|2676.50
#2020-10-09|2697.54
#2020-10-12|2728.16
#2020-10-13|2718.33
#2020-10-14|2681.39
#2020-10-15|2695.88
#2020-10-16|2713.06
#2020-10-19|2696.73
#2020-10-20|2716.88
#2020-10-21|2700.72
#2020-10-22|2737.86
#2020-10-23|2748.20
#2020-10-26|2702.04
#2020-10-27|2661.46
#2020-10-28|2581.97
#2020-10-29|2600.04
#2020-10-30|2590.14
#2020-11-02|2645.37
#2020-11-03|2749.60
#2020-11-04|2717.66
#2020-11-05|2800.21
#2020-11-06|2679.56
#2020-11-09|2765.59
#2020-11-10|2840.30
#2020-11-11|2797.74
#2020-11-12|2746.00
#2020-11-13|2806.70
#2020-11-16|2851.77
#2020-11-17|2882.66
#2020-11-18|2852.78
#2020-11-19|2838.91
#2020-11-20|2819.48
#2020-11-23|2886.51
#2020-11-24|2971.76
#2020-11-25|2962.38
#2020-11-26|2962.38
#2020-11-27|2965.21
#2020-11-30|2891.36
#2020-12-01|2910.31
#2020-12-02|2908.56
#2020-12-03|2935.35
#2020-12-04|2997.24
#2020-12-07|3002.73
#2020-12-08|3079.22
#2020-12-09|3080.19
#2020-12-10|3141.26
#2020-12-11|3132.35
#2020-12-14|3085.38
#2020-12-15|3172.52
#2020-12-16|3150.39
#2020-12-17|3147.29
#2020-12-18|3154.76
#2020-12-21|3101.47
#2020-12-22|3096.49
#2020-12-23|3128.15
#2020-12-24|3122.85
#2020-12-25|3122.85
#2020-12-28|3148.56
#2020-12-29|3092.16
#2020-12-30|3102.01
#2020-12-31|3133.83
#2021-01-01|3133.83
#2021-01-04|3077.59
#2021-01-05|3131.37
#2021-01-06|3268.64
#2021-01-07|3315.05
#2021-01-08|3275.34
#2021-01-11|3244.31
#2021-01-12|3306.37
#2021-01-13|3263.23
#2021-01-14|3380.83
#2021-01-15|3380.50
#2021-01-18|3380.50
#2021-01-19|3447.93
#2021-01-20|3477.76
#2021-01-21|3399.07
#2021-01-22|3453.16
#2021-01-25|3429.70
#2021-01-26|3402.97
#2021-01-27|3278.60
#2021-01-28|3275.51
#2021-01-29|3163.77
#2021-02-01|3261.89
#2021-02-02|3308.45
#2021-02-03|3334.65
#2021-02-04|3419.67
#2021-02-05|3455.63
#2021-02-08|3540.46
#2021-02-09|3579.17
#2021-02-10|3556.86
#2021-02-11|3568.40
#2021-02-12|3570.30
#2021-02-15|3570.30
#2021-02-16|3540.75
#2021-02-17|3494.81
#2021-02-18|3467.94
#2021-02-19|3527.87
#2021-02-22|3492.93
#2021-02-23|3479.00
#2021-02-24|3526.15
#2021-02-25|3485.46
#2021-02-26|3493.39
#2021-03-01|3639.01
#2021-03-02|3593.85
#2021-03-03|3591.31
#2021-03-04|3491.61
#2021-03-05|3587.40
#2021-03-08|3661.38
#2021-03-09|3688.51
#2021-03-10|3765.98
#2021-03-11|3789.95
#2021-03-12|3817.47
#2021-03-15|3810.58
#2021-03-16|3729.72
#2021-03-17|3697.66
#2021-03-18|3619.49
#2021-03-19|3642.75
#2021-03-22|3609.65
#2021-03-23|3514.49
#2021-03-24|3464.98
#2021-03-25|3548.09
#2021-03-26|3653.91
#2021-03-29|3586.21
#2021-03-30|3660.41
#2021-03-31|3719.02
#2021-04-01|3762.39
#2021-04-02|3762.39
#2021-04-05|3918.12
#2021-04-06|3855.68
#2021-04-07|3736.53
#2021-04-08|3822.33
#2021-04-09|3827.58
#2021-04-12|3838.47
#2021-04-13|3815.15
#2021-04-14|3757.22
#2021-04-15|3758.29
#2021-04-16|3740.05
#2021-04-19|3654.99
#2021-04-20|3581.54
#2021-04-21|3641.05
#2021-04-22|3622.61
#2021-04-23|3678.54
#2021-04-26|3695.87
#2021-04-27|3689.89
#2021-04-28|3717.85
#2021-04-29|3691.61
#2021-04-30|3677.35
#2021-05-03|3735.38
#2021-05-04|3633.78
#2021-05-05|3615.42
#2021-05-06|3616.03
#2021-05-07|3654.01
#2021-05-10|3560.05
#2021-05-11|3519.68
#2021-05-12|3404.67
#2021-05-13|3424.08
#2021-05-14|3508.10
#2021-05-17|3477.19
#2021-05-18|3455.15
#2021-05-19|3431.96
#2021-05-20|3442.26
#2021-05-21|3438.54
#2021-05-24|3478.46
#2021-05-25|3428.27
#2021-05-26|3497.17
#2021-05-27|3536.56
#2021-05-28|3509.40
#2021-05-31|3509.40
#2021-06-01|3572.04
#2021-06-02|3538.82
#2021-06-03|3534.52
#2021-06-04|3566.33
#2021-06-07|3591.64
#2021-06-08|3622.07
#2021-06-09|3605.11
#2021-06-10|3611.70
#2021-06-11|3633.55
#2021-06-14|3654.41
#2021-06-15|3670.26
#2021-06-16|3672.04
#2021-06-17|3650.57
#2021-06-18|3616.52
#2021-06-21|3657.04
#2021-06-22|3650.45
#2021-06-23|3652.06
#2021-06-24|3690.39
#2021-06-25|3687.42
#2021-06-28|3683.03
#2021-06-29|3697.47
#2021-06-30|3699.21
#2021-07-01|3718.30
#2021-07-02|3692.66
#2021-07-05|3692.66
#2021-07-06|3652.61
#2021-07-07|3628.95
#2021-07-08|3577.77
#2021-07-09|3617.09
#2021-07-12|3626.67
#2021-07-13|3583.79
#2021-07-14|3549.27
#2021-07-15|3549.10
#2021-07-16|3525.74
#2021-07-19|3454.10
#2021-07-20|3535.05
#2021-07-21|3594.44
#2021-07-22|3552.64
#2021-07-23|3570.55
#2021-07-26|3642.84
#2021-07-27|3586.17
#2021-07-28|3627.88
#2021-07-29|3659.16
#2021-07-30|3695.34
#2021-08-02|3675.70
#2021-08-03|3688.93
#2021-08-04|3652.05
#2021-08-05|3702.23
#2021-08-06|3782.87
#2021-08-09|3775.06
#2021-08-10|3788.05
#2021-08-11|3811.24
#2021-08-12|3800.18
#2021-08-13|3768.68
#2021-08-16|3779.01
#2021-08-17|3736.63
#2021-08-18|3715.55
#2021-08-19|3708.91
#2021-08-20|3784.03
#2021-08-23|3843.89
#2021-08-24|3840.41
#2021-08-25|3865.54
#2021-08-26|3811.43
#2021-08-27|3923.69
#2021-08-30|3938.86
#2021-08-31|3965.78
#2021-09-01|3976.77
#2021-09-02|4017.55
#2021-09-03|4026.98
#2021-09-06|4026.98
#2021-09-07|3918.17
#2021-09-08|3883.71
#2021-09-09|3891.78
#2021-09-10|3825.13
#2021-09-13|3822.08
#2021-09-14|3760.74
#2021-09-15|3812.93
#2021-09-16|3794.29
#2021-09-17|3776.99
#2021-09-20|3710.01
#2021-09-21|3711.01
#2021-09-22|3751.38
#2021-09-23|3807.04
#2021-09-24|3815.86
#2021-09-27|3848.46
#2021-09-28|3781.98
#2021-09-29|3797.57
#2021-09-30|3785.51
#2021-10-01|3841.69
#2021-10-04|3814.17
#2021-10-05|3831.67
#2021-10-06|3822.85
#2021-10-07|3885.02
#2021-10-08|3889.36
#2021-10-11|3860.20
#2021-10-12|3898.64
#2021-10-13|3862.21
#2021-10-14|3819.32
#2021-10-15|3758.61
#2021-10-18|3741.53
#2021-10-19|3734.44
#2021-10-20|3738.04
#2021-10-21|3755.96
#2021-10-22|3753.52
#2021-10-25|3807.79
#2021-10-26|3790.16
#2021-10-27|3737.78
#2021-10-28|3807.18
#2021-10-29|3814.74
#2021-11-01|3901.60
#2021-11-02|3914.06
#2021-11-03|4002.85
#2021-11-04|4065.95
#2021-11-05|4023.19
#2021-11-08|4047.52
#2021-11-09|4092.69
#2021-11-10|4101.88
#2021-11-11|4131.26
#2021-11-12|4119.66
#2021-11-15|4109.31
#2021-11-16|4098.71
#2021-11-17|4066.67
#2021-11-18|4026.74
#2021-11-19|4032.25
#2021-11-22|4050.02
#2021-11-23|4039.68
#2021-11-24|4023.63
#2021-11-25|4023.63
#2021-11-26|3938.03
#2021-11-29|3949.62
#2021-11-30|3859.63
#2021-12-01|3770.08
#2021-12-02|3871.22
#2021-12-03|3799.22
#2021-12-06|3858.92
#2021-12-07|3918.64
#2021-12-08|3940.89
#2021-12-09|3873.21
#2021-12-10|3859.67
#2021-12-13|3804.74
#2021-12-14|3827.43
#2021-12-15|3836.04
#2021-12-16|3821.09
#2021-12-17|3809.46
#2021-12-20|3783.51
#2021-12-21|3880.87
#2021-12-22|3927.62
#2021-12-23|3969.32
#2021-12-24|3969.32
#2021-12-27|4022.16
#2021-12-28|3992.29
#2021-12-29|3995.04
#2021-12-30|3986.49
#2021-12-31|3992.46
#2022-01-03|4018.73
#2022-01-04|4018.20
#2022-01-05|3913.68
#2022-01-06|3906.02
#2022-01-07|3836.64
#2022-01-10|3753.57
#2022-01-11|3788.12
#2022-01-12|3768.87
#2022-01-13|3778.00
#2022-01-14|3752.59
#2022-01-17|3752.59
#2022-01-18|3647.77
#2022-01-19|3574.63
#2022-01-20|3536.64
#2022-01-21|3474.29
#2022-01-24|3562.32
#2022-01-25|3454.72
#2022-01-26|3420.33
#2022-01-27|3366.94
#2022-01-28|3402.24
#2022-01-31|3507.99
#2022-02-01|3509.09
#2022-02-02|3498.99
#2022-02-03|3468.02
#2022-02-04|3448.70
#2022-02-07|3448.75
#2022-02-08|3529.99
#2022-02-09|3589.27
#2022-02-10|3516.45
#2022-02-11|3488.35
#2022-02-14|3481.43
#2022-02-15|3564.28
#2022-02-16|3541.94
#2022-02-17|3478.93
#2022-02-18|3499.37
#2022-02-21|3499.37
#2022-02-22|3422.22
#2022-02-23|3408.88
#2022-02-24|3470.13
#2022-02-25|3550.74
#2022-02-28|3544.57
#2022-03-01|3490.19
#2022-03-02|3545.09
#2022-03-03|3521.25
#2022-03-04|3488.44
#2022-03-07|3422.54
#2022-03-08|3402.42
#2022-03-09|3509.87
#2022-03-10|3447.42
#2022-03-11|3423.61
#2022-03-14|3429.51
#2022-03-15|3514.35
#2022-03-16|3626.54
#2022-03-17|3672.42
#2022-03-18|3680.81
#2022-03-21|3662.78
#2022-03-22|3700.36
#2022-03-23|3656.18
#2022-03-24|3678.44
#2022-03-25|3676.32
#2022-03-28|3680.96
#2022-03-29|3803.75
#2022-03-30|3788.68
#2022-03-31|3774.73
#2022-04-01|3798.22
#2022-04-04|3806.51
#2022-04-05|3770.48
#2022-04-06|3705.71
#2022-04-07|3702.54
#2022-04-08|3683.65
#2022-04-11|3658.23
#2022-04-12|3706.51
#2022-04-13|3762.99
#2022-04-14|3781.09
#2022-04-15|3781.09
#2022-04-18|3743.21
#2022-04-19|3831.20
#2022-04-20|3860.47
#2022-04-21|3785.46
#2022-04-22|3690.97
#2022-04-25|3692.01
#2022-04-26|3571.47
#2022-04-27|3597.87
#2022-04-28|3677.02
#2022-04-29|3572.70
#2022-05-02|3566.99
#2022-05-03|3562.03
#2022-05-04|3645.80
#2022-05-05|3502.29
#2022-05-06|3440.29
#2022-05-09|3346.88
#2022-05-10|3259.77
#2022-05-11|3164.42
#2022-05-12|3211.96
#2022-05-13|3309.24
#2022-05-16|3292.52
#2022-05-17|3386.62
#2022-05-18|3251.05
#2022-05-19|3265.16
#2022-05-20|3261.98
#2022-05-23|3270.52
#2022-05-24|3243.46
#2022-05-25|3315.23
#2022-05-26|3392.29
#2022-05-27|3485.80
#2022-05-30|3485.80
#2022-05-31|3476.37
#2022-06-01|3476.81
#2022-06-02|3582.08
#2022-06-03|3543.05
#2022-06-06|3573.31
#2022-06-07|3555.87
#2022-06-08|3509.45
#2022-06-09|3387.43
#2022-06-10|3305.12
#2022-06-13|3141.65
#2022-06-14|3135.39
#2022-06-15|3191.43
#2022-06-16|3036.07
#2022-06-17|3059.34
#2022-06-20|3059.34
#2022-06-21|3127.67
#2022-06-22|3134.81
#2022-06-23|3180.87
#2022-06-24|3292.27
#2022-06-27|3306.77
#2022-06-28|3202.89
#2022-06-29|3185.91
#2022-06-30|3222.16
#2022-07-01|3244.74
#2022-07-04|3244.74
#2022-07-05|3251.42
#2022-07-06|3244.30
#2022-07-07|3310.32
#2022-07-08|3310.44
#2022-07-11|3270.26
#2022-07-12|3201.74
#2022-07-13|3203.52
#2022-07-14|3183.61
#2022-07-15|3244.86
#2022-07-18|3242.99
#2022-07-19|3346.84
#2022-07-20|3375.51
#2022-07-21|3399.46
#2022-07-22|3350.25
#2022-07-25|3370.50
#2022-07-26|3349.63
#2022-07-27|3418.58
#2022-07-28|3503.53
#2022-07-29|3536.42
#2022-08-01|3546.27
#2022-08-02|3542.48
#2022-08-03|3591.58
#2022-08-04|3562.37
#2022-08-05|3568.12
#2022-08-08|3581.49
#2022-08-09|3544.71
#2022-08-10|3593.47
#2022-08-11|3588.52
#2022-08-12|3652.36
#2022-08-15|3683.86
#2022-08-16|3688.64
#2022-08-17|3654.63
#2022-08-18|3675.19
#2022-08-19|3616.31
#2022-08-22|3553.15
#2022-08-23|3539.38
#2022-08-24|3545.76
#2022-08-25|3599.33
#2022-08-26|3499.16
#2022-08-29|3457.53
#2022-08-30|3417.34
#2022-08-31|3421.24
#2022-09-01|3365.88
#2022-09-02|3330.33
#2022-09-05|3330.33
#2022-09-06|3352.27
#2022-09-07|3404.48
#2022-09-08|3429.74
#2022-09-09|3491.66
#2022-09-12|3513.14
#2022-09-13|3391.48
#2022-09-14|3387.51
#2022-09-15|3343.65
#2022-09-16|3307.95
#2022-09-19|3337.60
#2022-09-20|3282.41
#2022-09-21|3266.25
#2022-09-22|3180.46
#2022-09-23|3137.69
#2022-09-26|3111.90
#2022-09-27|3096.19
#2022-09-28|3181.49
#2022-09-29|3139.45
#2022-09-30|3118.40
#2022-10-03|3199.47
#2022-10-04|3329.58
#2022-10-05|3310.08
#2022-10-06|3293.38
#2022-10-07|3210.03
#2022-10-10|3210.22
#2022-10-11|3195.82
#2022-10-12|3160.69
#2022-10-13|3236.25
#2022-10-14|3159.84
#2022-10-17|3256.72
#2022-10-18|3313.26
#2022-10-19|3272.75
#2022-10-20|3238.08
#2022-10-21|3322.82
#2022-10-24|3325.71
#2022-10-25|3387.70
#2022-10-26|3392.79
#2022-10-27|3436.74
#2022-10-28|3531.38
#2022-10-31|3514.95
#2022-11-01|3518.41
#2022-11-02|3398.51
#2022-11-03|3383.50
#2022-11-04|3318.96
#2022-11-07|3365.43
#2022-11-08|3406.25
#2022-11-09|3325.84
#2022-11-10|3538.02
#2022-11-11|3504.67
#2022-11-14|3434.31
#2022-11-15|3502.48
#2022-11-16|3459.52
#2022-11-17|3462.36
#2022-11-18|3449.52
#2022-11-21|3455.58
#2022-11-22|3533.84
#2022-11-23|3542.64
#2022-11-24|3542.64
#2022-11-25|3558.30
#2022-11-28|3491.20
#2022-11-29|3479.71
#2022-11-30|3595.67
#2022-12-01|3639.32
#2022-12-02|3644.61
#2022-12-05|3584.43
#2022-12-06|3559.85
#2022-12-07|3520.61
#2022-12-08|3523.03
#2022-12-09|3512.96
#2022-12-12|3532.86
#2022-12-13|3566.72
#2022-12-14|3549.69
#2022-12-15|3460.85
#2022-12-16|3434.96
#2022-12-19|3408.04
#2022-12-20|3425.43
#2022-12-21|3482.37
#2022-12-22|3423.69
#2022-12-23|3447.42
#2022-12-26|3447.42
#2022-12-27|3449.33
#2022-12-28|3390.43
#2022-12-29|3471.47
#2022-12-30|3465.36
#2023-01-02|3465.36
#2023-01-03|3492.67
#2023-01-04|3503.58
#2023-01-05|3451.06
#2023-01-06|3521.81
#2023-01-09|3510.01
#2023-01-10|3553.03
#2023-01-11|3591.45
#2023-01-12|3611.19
#2023-01-13|3639.42
#2023-01-16|3639.42
#2023-01-17|3618.15
#2023-01-18|3548.35
#2023-01-19|3522.16
#2023-01-20|3572.32
#2023-01-23|3594.57
#2023-01-24|3592.93
#2023-01-25|3588.98
#2023-01-26|3603.92
#2023-01-27|3593.84
#2023-01-30|3565.26
#2023-01-31|3678.37
#2023-02-01|3729.64
#2023-02-02|3789.94
#2023-02-03|3763.04
#2023-02-06|3714.96
#2023-02-07|3726.66
#2023-02-08|3706.45
#2023-02-09|3714.10
#2023-02-10|3724.45
#2023-02-13|3759.75
#2023-02-14|3731.49
#2023-02-15|3778.22
#2023-02-16|3761.43
#2023-02-17|3784.93
#2023-02-20|3784.93
#2023-02-21|3682.42
#2023-02-22|3710.03
#2023-02-23|3721.13
#2023-02-24|3690.25
#2023-02-27|3673.57
#2023-02-28|3625.73
#2023-03-01|3644.40
#2023-03-02|3639.77
#2023-03-03|3675.88
#2023-03-06|3641.95
#2023-03-07|3591.03
#2023-03-08|3584.00
#2023-03-09|3496.28
#2023-03-10|3416.85
#2023-03-13|3356.71
#2023-03-14|3419.55
#2023-03-15|3373.39
#2023-03-16|3393.81
#2023-03-17|3330.45
#2023-03-20|3363.09
#2023-03-21|3428.52
#2023-03-22|3352.96
#2023-03-23|3329.30
#2023-03-24|3360.47
#2023-03-27|3400.00
#2023-03-28|3394.27
#2023-03-29|3411.00
#2023-03-30|3396.26
#2023-03-31|3448.09
#2023-04-03|3447.41
#2023-04-04|3398.15
#2023-04-05|3354.96
#2023-04-06|3366.57
#2023-04-07|3366.57
#2023-04-10|3422.47
#2023-04-11|3440.34
#2023-04-12|3440.61
#2023-04-13|3492.74
#2023-04-14|3463.84
#2023-04-17|3488.98
#2023-04-18|3450.93
#2023-04-19|3452.11
#2023-04-20|3456.05
#2023-04-21|3462.62
#2023-04-24|3441.39
#2023-04-25|3366.25
#2023-04-26|3348.60
#2023-04-27|3411.88
#2023-04-28|3440.85
#2023-05-01|3453.78
#2023-05-02|3359.95
#2023-05-03|3325.24
#2023-05-04|3250.49
#2023-05-05|3326.64
#2023-05-08|3330.10
#2023-05-09|3347.54
#2023-05-10|3398.70
#2023-05-11|3388.05
#2023-05-12|3391.02
#2023-05-15|3421.69
#2023-05-16|3412.93
#2023-05-17|3483.77
#2023-05-18|3503.13
#2023-05-19|3476.34
#2023-05-22|3497.99
#2023-05-23|3482.14
#2023-05-24|3453.90
#2023-05-25|3417.54
#2023-05-26|3451.84
#2023-05-29|3451.84
#2023-05-30|3448.53
#2023-05-31|3456.00
#2023-06-01|3499.49
#2023-06-02|3615.53
#2023-06-05|3578.87
#2023-06-06|3677.12
#2023-06-07|3721.33
#2023-06-08|3713.09
#2023-06-09|3691.94
#2023-06-12|3713.66
#2023-06-13|3733.72
#2023-06-14|3686.75
#2023-06-15|3711.61
#2023-06-16|3695.34
#2023-06-19|3695.34
#2023-06-20|3677.84
#2023-06-21|3682.27
#2023-06-22|3676.43
#2023-06-23|3602.89
#2023-06-26|3613.40
#2023-06-27|3642.88
#2023-06-28|3656.59
#2023-06-29|3704.82
#2023-06-30|3717.94
#2023-07-03|3727.51
#2023-07-04|3727.51
#2023-07-05|3683.40
#2023-07-06|3644.58
#2023-07-07|3671.52
#2023-07-10|3739.19
#2023-07-11|3772.87
#2023-07-12|3761.79
#2023-07-13|3769.47
#2023-07-14|3773.38
#2023-07-17|3799.52
#2023-07-18|3831.64
#2023-07-19|3838.03
#2023-07-20|3825.19
#2023-07-21|3806.69
#2023-07-24|3810.55
#2023-07-25|3812.79
#2023-07-26|3780.21
#2023-07-27|3728.57
#2023-07-28|3794.12
#2023-07-31|3820.49
#2023-08-01|3818.06
#2023-08-02|3777.15
#2023-08-03|3726.32
#2023-08-04|3682.64
#2023-08-07|3699.86
#2023-08-08|3687.38
#2023-08-09|3695.77
#2023-08-10|3664.03
#2023-08-11|3677.68
#2023-08-14|3705.08
#2023-08-15|3674.01
#2023-08-16|3641.14
#2023-08-17|3576.95
#2023-08-18|3588.92
#2023-08-21|3594.58
#2023-08-22|3577.91
#2023-08-23|3610.55
#2023-08-24|3593.08
#2023-08-25|3599.30
#2023-08-28|3613.07
#2023-08-29|3639.12
#2023-08-30|3670.61
#2023-08-31|3642.79
#2023-09-01|3654.69
#2023-09-04|3654.69
#2023-09-05|3578.74
#2023-09-06|3558.56
#2023-09-07|3460.84
#2023-09-08|3452.42
#2023-09-11|3458.42
#2023-09-12|3463.52
#2023-09-13|3459.40
#2023-09-14|3525.35
#2023-09-15|3505.25
#2023-09-18|3500.12
#2023-09-19|3493.27
#2023-09-20|3484.42
#2023-09-21|3436.26
#2023-09-22|3418.31
#2023-09-25|3438.21
#2023-09-26|3390.14
#2023-09-27|3432.76
#2023-09-28|3442.08
#2023-09-29|3436.00
#2023-10-02|3419.66
#2023-10-03|3377.58
#2023-10-04|3403.16
#2023-10-05|3404.18
#2023-10-06|3428.55
#2023-10-09|3470.52
#2023-10-10|3501.92
#2023-10-11|3512.51
#2023-10-12|3458.74
#2023-10-13|3424.08
#2023-10-16|3472.16
#2023-10-17|3488.67
#2023-10-18|3429.76
#2023-10-19|3359.78
#2023-10-20|3317.48
#2023-10-23|3277.64
#2023-10-24|3281.53
#2023-10-25|3243.23
#2023-10-26|3284.41
#2023-10-27|3226.66
#2023-10-30|3239.28
#2023-10-31|3277.18
#2023-11-01|3293.53
#2023-11-02|3324.52
#2023-11-03|3341.85
#2023-11-06|3328.73
#2023-11-07|3331.57
#2023-11-08|3339.78
#2023-11-09|3293.48
#2023-11-10|3313.81
#2023-11-13|3313.57
#2023-11-14|3458.52
#2023-11-15|3442.99
#2023-11-16|3441.52
#2023-11-17|3470.75
#2023-11-20|3503.27
#2023-11-21|3487.55
#2023-11-22|3520.53
#2023-11-23|3520.53
#2023-11-24|3544.10
#2023-11-27|3546.88
#2023-11-28|3522.83
#2023-11-29|3530.56
#2023-11-30|3548.97
#2023-12-01|3624.91
#2023-12-04|3664.24
#2023-12-05|3617.55
#2023-12-06|3601.99
#2023-12-07|3612.09
#2023-12-08|3625.19
#2023-12-11|3629.68
#2023-12-12|3628.75
#2023-12-13|3753.70
#2023-12-14|3722.44
#2023-12-15|3680.03
#2023-12-18|3673.53
#2023-12-19|3719.35
#2023-12-20|3673.55
#2023-12-21|3717.77
#2023-12-22|3760.61
#2023-12-25|3760.61
#2023-12-26|3782.03
#2023-12-27|3777.61
#2023-12-28|3787.77
#2023-12-29|3766.85
#2024-01-01|3766.85
#2024-01-02|3735.67
#2024-01-03|3637.50
#2024-01-04|3632.49
#2024-01-05|3609.57
#2024-01-08|3652.29
#2024-01-09|3640.44
#2024-01-10|3671.54
#2024-01-11|3677.26
#2024-01-12|3684.24
#2024-01-15|3684.24
#2024-01-16|3657.13
#2024-01-17|3651.26
#2024-01-18|3674.56
#2024-01-19|3718.63
#2024-01-22|3804.92
#2024-01-23|3805.87
#2024-01-24|3800.40
#2024-01-25|3803.11
#2024-01-26|3808.67
#2024-01-29|3856.47
#2024-01-30|3822.69
#2024-01-31|3725.59
#2024-02-01|3794.65
#2024-02-02|3751.86
#2024-02-05|3688.42
#2024-02-06|3718.14
#2024-02-07|3695.66
#2024-02-08|3736.02
#2024-02-09|3794.53
#2024-02-12|3848.23
#2024-02-13|3700.33
#2024-02-14|3786.21
#2024-02-15|3874.92
#2024-02-16|3793.17
#2024-02-19|3793.17
#2024-02-20|3754.89
#2024-02-21|3730.24
#2024-02-22|3725.05
#2024-02-23|3759.39
#2024-02-26|3786.03
#2024-02-27|3793.60
#2024-02-28|3745.88
#2024-02-29|3834.62
#2024-03-01|3843.64
#2024-03-04|3862.62
#2024-03-05|3804.42
#2024-03-06|3831.53
#2024-03-07|3885.25
#2024-03-08|3889.27
#2024-03-11|3852.65
#2024-03-12|3851.68
#2024-03-13|3833.40
#2024-03-14|3787.03
#2024-03-15|3792.87
#2024-03-18|3801.77
#2024-03-19|3874.29
#2024-03-20|3947.47
#2024-03-21|3966.58
#2024-03-22|3900.05
#2024-03-25|3901.42
#2024-03-26|3895.82
#2024-03-27|3926.19
#2024-03-28|3960.99
#2024-03-29|3960.99
#2024-04-01|3918.69
#2024-04-02|3868.37
#2024-04-03|3877.51
#2024-04-04|3841.68
#2024-04-05|3841.38
#2024-04-08|3866.06
#2024-04-09|3891.24
#2024-04-10|3802.23
#2024-04-11|3829.99
#2024-04-12|3786.38
#2024-04-15|3759.79
#2024-04-16|3737.53
#2024-04-17|3696.98
#2024-04-18|3702.99
#2024-04-19|3738.20
#2024-04-22|3764.06
#2024-04-23|3805.54
#2024-04-24|3801.19
#2024-04-25|3761.52
#2024-04-26|3768.10
#2024-04-29|3790.34
#2024-04-30|3747.14
#2024-05-01|3747.73
#2024-05-02|3832.06
#2024-05-03|3850.59
#2024-05-06|3887.79
#2024-05-07|3896.10
#2024-05-08|3785.36
#2024-05-09|3789.25
#2024-05-10|3779.45
#2024-05-13|3770.04
#2024-05-14|3807.26
#2024-05-15|3824.29
#2024-05-16|3837.18
#2024-05-17|3847.53
#2024-05-20|3854.70
#2024-05-21|3845.95
#2024-05-22|3831.49
#2024-05-23|3809.32
#2024-05-24|3824.01
#2024-05-27|3824.01
#2024-05-28|3765.69
#2024-05-29|3710.88
#2024-05-30|3722.10
#2024-05-31|3781.76
#2024-06-03|3779.51
#2024-06-04|3747.32
#2024-06-05|3774.48
#2024-06-06|3753.89
#2024-06-07|3744.52
#2024-06-10|3729.95
#2024-06-11|3690.63
#2024-06-12|3718.55
#2024-06-13|3681.96
#2024-06-14|3656.30
#2024-06-17|3670.20
#2024-06-18|3676.13
#2024-06-19|3676.13
#2024-06-20|3679.52
#2024-06-21|3707.97
#2024-06-24|3713.50
#2024-06-25|3696.50
#2024-06-26|3703.52
#2024-06-27|3710.46
#2024-06-28|3726.65
#2024-07-01|3668.31
#2024-07-02|3688.47
#2024-07-03|3683.20
#2024-07-04|3683.20
#2024-07-05|3666.44
#2024-07-08|3672.85
#2024-07-09|3631.79
#2024-07-10|3601.18
#2024-07-11|3703.84
#2024-07-12|3744.80
#2024-07-15|3826.86
#2024-07-16|3941.30
#2024-07-17|3936.86
#2024-07-18|3909.97
#2024-07-19|3899.53
#2024-07-22|3955.31
#2024-07-23|3987.79
#2024-07-24|3920.95
#2024-07-25|3967.40
#2024-07-26|4024.03
#2024-07-29|4008.18
#2024-07-30|4052.75
#2024-07-31|3969.59
#2024-08-01|3875.63
#2024-08-02|3837.81
#2024-08-05|3704.94
#2024-08-06|3727.59
#2024-08-07|3701.42
#2024-08-08|3756.02
#2024-08-09|3738.32
#2024-08-12|3710.44
#2024-08-13|3755.65
#2024-08-14|3746.88
#2024-08-15|3810.76
#2024-08-16|3799.73
#2024-08-19|3834.62
#2024-08-20|3816.24
#2024-08-21|3862.87
#2024-08-22|3835.56
#2024-08-23|3925.07
#2024-08-26|3935.57
#2024-08-27|3934.79
#2024-08-28|3918.41
#2024-08-29|3932.53
#2024-08-30|3974.31
#2024-09-02|3974.31
#2024-09-03|3900.67
#2024-09-04|3895.31
#2024-09-05|3871.31
#2024-09-06|3753.57
#2024-09-09|3745.51
#2024-09-10|3736.66
#2024-09-11|3723.31
#2024-09-12|3767.72
#2024-09-13|3850.65
#2024-09-16|3856.85
#2024-09-17|3844.04
#2024-09-18|3831.88
#2024-09-19|3891.23
#2024-09-20|3857.02
#2024-09-23|3867.91
#2024-09-24|3853.56
#2024-09-25|3829.91
#2024-09-26|3851.13
#2024-09-27|3853.18
#2024-09-30|3890.54
#2024-10-01|3846.68
#2024-10-02|3819.32
#2024-10-03|3814.50
#2024-10-04|3850.56
#2024-10-07|3825.76
#2024-10-08|3831.16
#2024-10-09|3849.55
#2024-10-10|3805.93
#2024-10-11|3874.15
#2024-10-14|3905.99
#2024-10-15|3920.29
#2024-10-16|3959.94
#2024-10-17|3951.56
#2024-10-18|3945.66
#2024-10-21|3887.75
#2024-10-22|3860.41
#2024-10-23|3842.95
#2024-10-24|3829.71
#2024-10-25|3785.85
#2024-10-28|3831.26
#2024-10-29|3863.46
#2024-10-30|3912.82
#2024-10-31|3843.85
#2024-11-01|3834.03
#2024-11-04|3864.35
#2024-11-05|3928.85
#2024-11-06|4145.22
#2024-11-07|4186.98
#2024-11-08|4196.23
#2024-11-11|4270.31
#2024-11-12|4256.00
#2024-11-13|4207.89
#2024-11-14|4068.57
#2024-11-15|3979.64
#2024-11-18|3957.85
#2024-11-19|3977.43
#2024-11-20|4004.34
#2024-11-21|4045.14
#2024-11-22|4079.98
#2024-11-25|4131.96
#2024-11-26|4124.07
#2024-11-27|4097.96
#2024-11-28|4097.96
#2024-11-29|4105.42
#2024-12-02|4105.32
#2024-12-03|4075.53
#2024-12-04|4090.46
#2024-12-05|4049.50
#2024-12-06|4044.87
#2024-12-09|4031.24
#2024-12-10|4034.82
#2024-12-11|4030.81
#2024-12-12|4014.28
#2024-12-13|3994.76
#2024-12-16|4002.60
#2024-12-17|3970.17
#2024-12-18|3842.10
#2024-12-19|3862.37
#2024-12-20|3874.12
#2024-12-23|3864.79
#2024-12-24|3902.39
#2024-12-25|3902.39
#2024-12-26|3937.21
#2024-12-27|3902.50
#2024-12-30|3905.27
#2024-12-31|3913.29
#2025-01-01|3913.29
#2025-01-02|3894.07
#2025-01-03|3941.69
#2025-01-06|3911.32
#2025-01-07|3885.84
#2025-01-08|3924.41
#2025-01-09|3924.41
#2025-01-10|3881.16
#2025-01-13|3934.33
#2025-01-14|3961.88
#2025-01-15|4005.94
#2025-01-16|4034.51
#2025-01-17|4033.97
#2025-01-20|4033.97
#2025-01-21|4133.33
#2025-01-22|4108.31
#2025-01-23|4097.13
#2025-01-24|4085.96
#2025-01-27|4117.02
#2025-01-28|4123.87
#2025-01-29|4103.75
#2025-01-30|4141.23
#2025-01-31|4114.30
#2025-02-03|4093.18
#2025-02-04|4100.24
#2025-02-05|4136.82
#2025-02-06|4102.49
#2025-02-07|4132.23
#2025-02-10|4158.41
#2025-02-11|4141.16
#2025-02-12|4133.88
#2025-02-13|4145.57
#2025-02-14|4122.34
#2025-02-17|4122.34
#2025-02-18|4063.30
#2025-02-19|4066.26
#2025-02-20|4028.28
#2025-02-21|3929.80
#2025-02-24|3931.96
#2025-02-25|3969.85
#2025-02-26|3977.96
#2025-02-27|3958.37
#2025-02-28|3927.15
#2025-03-03|3850.91
#2025-03-04|3814.04
#2025-03-05|3837.52
#2025-03-06|3780.48
#2025-03-07|3842.19
#2025-03-10|3728.77
#2025-03-11|3705.79
#2025-03-12|3675.90
#2025-03-13|3652.70
#2025-03-14|3713.86
#2025-03-17|3749.79
#2025-03-18|3750.01
#2025-03-19|3793.67
#2025-03-20|3738.17
#2025-03-21|3711.84
#2025-03-24|3762.38
#2025-03-25|3756.44
#2025-03-26|3752.66
#2025-03-27|3776.95
#2025-03-28|3720.79
#2025-03-31|3724.80
#2025-04-01|3743.09
#2025-04-02|3791.13
#2025-04-03|3636.28
#2025-04-04|3494.73
#2025-04-07|3439.11
#2025-04-08|3363.64
#2025-04-09|3614.07
#2025-04-10|3531.13
#2025-04-11|3602.76
#2025-04-14|3654.81
#2025-04-15|3631.39
#2025-04-16|3602.63
#2025-04-17|3596.49
#2025-04-18|3596.49
#2025-04-21|3515.67
#2025-04-22|3590.05
#2025-04-23|3643.23
#2025-04-24|3642.93
#2025-04-25|3645.85
#2025-04-28|3648.37
#2025-04-29|3680.91
#2025-04-30|3670.75
#2025-05-01|3710.71
#2025-05-02|3772.70
#2025-05-05|3760.88
#2025-05-06|3785.91
#2025-05-07|3788.42
#2025-05-08|3957.64
#2025-05-09|3964.04
#2025-05-12|4037.18
#2025-05-13|4022.64
#2025-05-14|3980.74
#2025-05-15|4033.75
#2025-05-16|4080.95
#2025-05-19|4088.50
#2025-05-20|4074.94
#2025-05-21|3983.08
#2025-05-22|4015.71
#2025-05-23|3965.11
#2025-05-26|3965.11
#2025-05-27|4071.27
#2025-05-28|3981.00
#2025-05-29|3973.70
#2025-05-30|3990.40
#2025-06-02|3944.74
#2025-06-03|4003.13
#2025-06-04|4009.17
#2025-06-05|4000.91
#2025-06-06|4037.27
#2025-06-09|4047.76
#2025-06-10|4028.43
#2025-06-11|3989.46
#2025-06-12|3999.58
#2025-06-13|3922.44
#2025-06-16|3962.29
#2025-06-17|3929.69
#2025-06-18|3924.24
#2025-06-19|3924.24
#2025-06-20|3887.88
#2025-06-23|3929.86
#2025-06-24|3992.02
#2025-06-25|3962.25
#2025-06-26|4035.63
#2025-06-27|4015.24
#2025-06-30|4043.88
#2025-07-01|4093.14
#2025-07-02|4119.50
#2025-07-03|4155.30
#2025-07-04|4155.30
#2025-07-07|4145.28
#2025-07-08|4123.54
#2025-07-09|4139.93
#2025-07-10|4139.56
#2025-07-11|4069.44
#2025-07-14|4118.35
#2025-07-15|4009.42
#2025-07-16|4044.16
#2025-07-17|4086.17
#2025-07-18|4053.32
#2025-07-21|4025.09
#2025-07-22|4073.31
#2025-07-23|4140.96
#2025-07-24|4144.15
#2025-07-25|4187.79
#2025-07-28|4147.54
#2025-07-29|4106.11
#2025-07-30|4064.63
#2025-07-31|3980.63
#2025-08-01|3907.17
#2025-08-04|3972.67
#2025-08-05|3927.39
#2025-08-06|3939.59
#2025-08-07|3945.31
#2025-08-08|3998.24
#2025-08-11|3975.60
#2025-08-12|4036.89
#2025-08-13|4131.09
#2025-08-14|4025.16
#2025-08-15|4009.11
#2025-08-18|4031.76
#2025-08-19|4036.64
#2025-08-20|4026.56
#2025-08-21|4019.33
#2025-08-22|4135.31
#2025-08-25|4089.47
#2025-08-26|4092.53
#2025-08-27|4132.27
#2025-08-28|4106.65
#2025-08-29|4111.12
#2025-09-01|4111.12
#2025-09-02|4099.97
#2025-09-03|4058.39
#2025-09-04|4068.31
#2025-09-05|4060.62
#2025-09-08|4040.45
#2025-09-09|4016.12
#2025-09-10|3967.70
#2025-09-11|4087.80
#2025-09-12|4043.29
#2025-09-15|4011.60
#2025-09-16|3996.25
#2025-09-17|3998.30
#2025-09-18|4040.87
#2025-09-19|4004.13
#2025-09-22|4019.68
#2025-09-23|3983.05
#2025-09-24|3995.39
#2025-09-25|3959.91
#2025-09-26|4008.08
#2025-09-29|4017.06
#2025-09-30|4008.82
#2025-10-01|4023.91
#2025-10-02|4009.18
#2025-10-03|4035.39
#2025-10-06|4009.69
#2025-10-07|3972.97
#2025-10-08|3996.50
#2025-10-09|3910.26
#2025-10-10|3809.47
#2025-10-13|3840.15
#2025-10-14|3884.66
#2025-10-15|3857.45
#2025-10-16|3786.24
#2025-10-17|3784.42
#2025-10-20|3835.61
#2025-10-21|3872.82
#2025-10-22|3852.95
#2025-10-23|3890.44
#2025-10-24|3906.57
#2025-10-27|3886.81
#2025-10-28|3872.64
#2025-10-29|3779.86
#2025-10-30|3776.08
#2025-10-31|3767.45
#2025-11-03|3792.47
#2025-11-04|3793.48
#2025-11-05|3828.15
#2025-11-06|3740.82
#2025-11-07|3785.42
#2025-11-10|3790.30
#2025-11-11|3802.84
#2025-11-12|3783.21
#2025-11-13|3746.09
#2025-11-14|3722.24
#2025-11-17|3614.06
#2025-11-18|3626.04
#2025-11-19|3666.50
#2025-11-20|3651.35
#2025-11-21|3724.27
#2025-11-24|3745.45
#2025-11-25|3848.81
#2025-11-26|3844.33
#2025-11-27|3844.33
#2025-11-28|3837.43
#2025-12-01|3834.21
#2025-12-02|3832.81
#2025-12-03|3856.04
#2025-12-04|3886.52
#2025-12-05|3874.73
#2025-12-08|3853.89
#2025-12-09|3865.97
#2025-12-10|3918.35
#2025-12-11|4003.57
#2025-12-12|3992.83
#2025-12-15|3981.14
#2025-12-16|3991.89
#2025-12-17|4019.85
#2025-12-18|4005.06
#2025-12-19|4005.02
#2025-12-22|4032.51
#2025-12-23|4007.47
#2025-12-24|4023.86
#2025-12-25|4023.86
#2025-12-26|4028.62
#2025-12-29|4016.05
#2025-12-30|3971.61
#2025-12-31|3932.47
#2026-01-01|3932.47
#2026-01-02|3905.25
#2026-01-05|4033.55
#2026-01-06|4063.80
#2026-01-07|4047.85
#2026-01-08|4102.27
#2026-01-09|4164.82
#2026-01-12|4160.14
#2026-01-13|4121.76
#2026-01-14|4110.53
#2026-01-15|4151.13
#2026-01-16|4115.95
#2026-01-19|4115.95
#2026-01-20|4019.41
#2026-01-21|4064.48
#2026-01-22|4094.29
#2026-01-23|4042.36
#2026-01-26|4028.48
#2026-01-27|3975.81
#2026-01-28|3925.37
#2026-01-29|3916.84
#2026-01-30|3916.14
#2026-02-02|3957.74
#2026-02-03|3730.44
#2026-02-04|3735.77
#2026-02-05|3648.84
#2026-02-06|3728.12
#2026-02-09|3662.23
#2026-02-10|3595.65
#2026-02-11|3421.14
#2026-02-12|3306.37
#2026-02-13|3349.33
#2026-02-16|3349.33
#2026-02-17|3344.46
#2026-02-18|3431.85
#2026-02-19|3452.24
#2026-02-20|3407.84
#2026-02-23|3280.50
#2026-02-24|3324.57
#2026-02-25|3357.45
#2026-02-26|3508.65
#2026-02-27|3483.92
#2026-03-02|3505.16
#2026-03-03|3500.49
#2026-03-04|3515.20
#2026-03-05|3523.42
#2026-03-06|3483.03
#2026-03-09|3452.67
#2026-03-10|3347.61
#2026-03-11|3339.37
#2026-03-12|3270.72
#2026-03-13|3254.11
#2026-03-16|3261.33
#2026-03-17|3294.33
#2026-03-18|3251.07
#2026-03-19|3268.04
#2026-03-20|3264.75
#2026-03-23|3314.13
#2026-03-24|3255.31
#2026-03-25|3258.14
#2026-03-26|3240.75
#2026-03-27|3175.19
#2026-03-30|3213.88
#2026-03-31|3237.48
#2026-04-01|3244.09
#2026-04-02|3298.17
#2026-04-03|3298.17
#2026-04-06|3301.02
#2026-04-07|3286.79
#2026-04-08|3295.81
#2026-04-09|3252.39
#2026-04-10|3204.14
#2026-04-13|3293.55
#2026-04-14|3337.89
#2026-04-15|3376.27
#2026-04-16|3397.04
#2026-04-17|3428.43
#2026-04-20|3454.27
#2026-04-21|3467.16
#2026-04-22|3456.60
#2026-04-23|3371.87
#2026-04-24|3392.31
#2026-04-27|3377.64
#2026-04-28|3403.67
#2026-04-29|3409.34
#2026-04-30|3448.33
#2026-05-01|3469.39
#2026-05-04|3430.35
#2026-05-05|3477.91
#2026-05-06|3453.14
#2026-05-07|3470.30
#2026-05-08|3419.12
#2026-05-11|3346.28
#2026-05-12|3255.80
#2026-05-13|3173.14
#2026-05-14|3182.96
#2026-05-15|3183.94
#2026-05-18|3296.97
#2026-05-19|3279.08
#2026-05-20|3312.58
#2026-05-21|3316.58
#2026-05-22|3336.49
#2026-05-25|3336.49
#2026-05-26|3302.15
#2026-05-27|3307.47
#2026-05-28|3342.52
#2026-05-29|3348.56
#2026-06-01|3438.37
#2026-06-02|3364.31
#2026-06-03|3312.60
#2026-06-04|3351.10
#2026-06-05|3357.08
#2026-06-08|3356.63
#2026-06-09|3386.93
#2026-06-10|3377.86
#2026-06-11|3378.32
#2026-06-12|3409.65
#2026-06-15|3372.34
#2026-06-16|3357.23
#2026-06-17|3290.73
#2026-06-18|3208.58
#2026-06-19|3208.58
#2026-06-22|3153.25
#2026-06-23|3206.91
#2026-06-24|3257.84
#2026-06-25|3215.72
#2026-06-26|3340.87